KissMeData/229000/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	161107	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	-5	5	-0.22	176396375	76339	17.20	2285	2395	2190	2960	1600	2280	2310.70	0.46	0	-10711	2760	2520	2350	2110	1940	2640	2230	76	680	500	1360	5	1	15244005	347	-1.38	2.25	12	0.50	-1646.00	1012.00	8500	20231113	-73.24	2100	20240806	8.33	6340	-64.12	20240117	2100	8.33	20240806	8500	-73.24	20231113	2100	8.33	20240806	0.05	N	229000	500	76 억		69673	N	N	0	N	00	N
3	20241031	151127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2305	25	2	1.10	169571825	73356	16.53	2285	2395	2190	2960	1600	2280	2311.63	0.46	0	-9456	2760	2520	2350	2110	1940	2640	2230	76	680	500	1360	5	1	15244005	351	-1.40	2.28	12	0.48	-1646.00	1012.00	8500	20231113	-72.88	2100	20240806	9.76	6340	-63.64	20240117	2100	9.76	20240806	8500	-72.88	20231113	2100	9.76	20240806	0.05	N	229000	500	76 억		69673	N	N	0	N	00	N
4	20241031	141123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2325	45	2	1.97	163504510	70728	15.94	2285	2395	2190	2960	1600	2280	2311.74	0.46	0	-8799	2760	2520	2350	2110	1940	2640	2230	76	680	500	1360	5	1	15244005	354	-1.41	2.30	12	0.46	-1646.00	1012.00	8500	20231113	-72.65	2100	20240806	10.71	6340	-63.33	20240117	2100	10.71	20240806	8500	-72.65	20231113	2100	10.71	20240806	0.05	N	229000	500	76 억		69673	N	N	0	N	00	N
5	20241031	131122	57	100.00	KOSDAQ		제약	N	N	N	N		N	2325	45	2	1.97	159214735	68876	15.52	2285	2395	2190	2960	1600	2280	2311.61	0.46	0	-8727	2760	2520	2350	2110	1940	2640	2230	76	680	500	1360	5	1	15244005	354	-1.41	2.30	12	0.45	-1646.00	1012.00	8500	20231113	-72.65	2100	20240806	10.71	6340	-63.33	20240117	2100	10.71	20240806	8500	-72.65	20231113	2100	10.71	20240806	0.05	N	229000	500	76 억		69673	N	N	0	N	00	N
6	20241031	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	20	2	0.88	156515220	67712	15.26	2285	2395	2190	2960	1600	2280	2311.48	0.46	0	-8737	2760	2520	2350	2110	1940	2640	2230	76	680	500	1360	5	1	15244005	351	-1.40	2.27	12	0.44	-1646.00	1012.00	8500	20231113	-72.94	2100	20240806	9.52	6340	-63.72	20240117	2100	9.52	20240806	8500	-72.94	20231113	2100	9.52	20240806	0.05	N	229000	500	76 억		69673	N	N	0	N	00	N
7	20241031	111121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2330	50	2	2.19	128224730	55432	12.49	2285	2395	2190	2960	1600	2280	2313.19	0.46	0	-10479	2760	2520	2350	2110	1940	2640	2230	76	680	500	1360	5	1	15244005	355	-1.42	2.30	12	0.36	-1646.00	1012.00	8500	20231113	-72.59	2100	20240806	10.95	6340	-63.25	20240117	2100	10.95	20240806	8500	-72.59	20231113	2100	10.95	20240806	0.05	N	229000	500	76 억		69673	N	N	0	N	00	N
8	20241031	101121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2330	50	2	2.19	58626110	25952	5.85	2285	2350	2190	2960	1600	2280	2259.02	0.46	0	-4740	2760	2520	2350	2110	1940	2640	2230	76	680	500	1360	5	1	15244005	355	-1.42	2.30	12	0.17	-1646.00	1012.00	8500	20231113	-72.59	2100	20240806	10.95	6340	-63.25	20240117	2100	10.95	20240806	8500	-72.59	20231113	2100	10.95	20240806	0.05	N	229000	500	76 억		69673	N	N	0	N	00	N
9	20241031	091120	57	100.00	KOSDAQ		제약	N	N	N	N		N	2230	-50	5	-2.19	24458705	10861	2.45	2285	2285	2210	2960	1600	2280	2251.98	0.46	0	-3707	2760	2520	2350	2110	1940	2640	2230	76	680	500	1360	5	1	15244005	340	-1.35	2.20	12	0.07	-1646.00	1012.00	8500	20231113	-73.76	2100	20240806	6.19	6340	-64.83	20240117	2100	6.19	20240806	8500	-73.76	20231113	2100	6.19	20240806	0.05	N	229000	500	76 억		69673	N	N	0	N	00	N
10	20241030	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	2280	40	2	1.79	1039743580	437118	958.63	2240	2590	2180	2910	1570	2240	2378.85	0.67	0	-32040	2340	2290	2235	2185	2130	2292	2187	76	670	500	1340	5	1	15244005	348	-1.39	2.25	12	2.87	-1646.00	1012.00	8500	20231113	-73.18	2100	20240806	8.57	6340	-64.04	20240117	2100	8.57	20240806	8500	-73.18	20231113	2100	8.57	20240806	0.05	N	229000	500	76 억		101711	N	N	0	N	00	N
11	20241030	151143	57	100.00	KOSDAQ		제약	N	N	N	N		N	2290	50	2	2.23	1016872785	427106	936.68	2240	2590	2180	2910	1570	2240	2380.84	0.67	0	-32168	2340	2290	2235	2185	2130	2292	2187	76	670	500	1340	5	1	15244005	349	-1.39	2.26	12	2.80	-1646.00	1012.00	8500	20231113	-73.06	2100	20240806	9.05	6340	-63.88	20240117	2100	9.05	20240806	8500	-73.06	20231113	2100	9.05	20240806	0.05	N	229000	500	76 억		101711	N	N	0	N	00	N
12	20241030	141119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2310	70	2	3.12	967016270	405211	888.66	2240	2590	2180	2910	1570	2240	2386.45	0.67	0	-40883	2340	2290	2235	2185	2130	2292	2187	76	670	500	1340	5	1	15244005	352	-1.40	2.28	12	2.66	-1646.00	1012.00	8500	20231113	-72.82	2100	20240806	10.00	6340	-63.56	20240117	2100	10.00	20240806	8500	-72.82	20231113	2100	10.00	20240806	0.05	N	229000	500	76 억		101711	N	N	0	N	00	N
13	20241030	131126	57	100.00	KOSDAQ		제약	N	N	N	N		N	2280	40	2	1.79	654876895	275492	604.18	2240	2590	2180	2910	1570	2240	2377.12	0.67	0	-14873	2340	2290	2235	2185	2130	2292	2187	76	670	500	1340	5	1	15244005	348	-1.39	2.25	12	1.81	-1646.00	1012.00	8500	20231113	-73.18	2100	20240806	8.57	6340	-64.04	20240117	2100	8.57	20240806	8500	-73.18	20231113	2100	8.57	20240806	0.05	N	229000	500	76 억		101711	N	N	0	N	00	N
14	20241030	121143	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	35	2	1.56	630562445	264761	580.64	2240	2590	2180	2910	1570	2240	2381.63	0.67	0	-15033	2340	2290	2235	2185	2130	2292	2187	76	670	500	1340	5	1	15244005	347	-1.38	2.25	12	1.74	-1646.00	1012.00	8500	20231113	-73.24	2100	20240806	8.33	6340	-64.12	20240117	2100	8.33	20240806	8500	-73.24	20231113	2100	8.33	20240806	0.05	N	229000	500	76 억		101711	N	N	0	N	00	N
15	20241030	111122	57	100.00	KOSDAQ		제약	N	N	N	N		N	2330	90	2	4.02	577209445	241434	529.48	2240	2590	2180	2910	1570	2240	2390.75	0.67	0	-13259	2340	2290	2235	2185	2130	2292	2187	76	670	500	1340	5	1	15244005	355	-1.42	2.30	12	1.58	-1646.00	1012.00	8500	20231113	-72.59	2100	20240806	10.95	6340	-63.25	20240117	2100	10.95	20240806	8500	-72.59	20231113	2100	10.95	20240806	0.05	N	229000	500	76 억		101711	N	N	0	N	00	N
16	20241030	101116	57	100.00	KOSDAQ		제약	N	N	N	N		N	2310	70	2	3.12	525994570	219501	481.38	2240	2590	2180	2910	1570	2240	2396.32	0.67	0	-12679	2340	2290	2235	2185	2130	2292	2187	76	670	500	1340	5	1	15244005	352	-1.40	2.28	12	1.44	-1646.00	1012.00	8500	20231113	-72.82	2100	20240806	10.00	6340	-63.56	20240117	2100	10.00	20240806	8500	-72.82	20231113	2100	10.00	20240806	0.05	N	229000	500	76 억		101711	N	N	0	N	00	N
17	20241030	091124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2350	110	2	4.91	89971540	38769	85.02	2240	2460	2180	2910	1570	2240	2320.71	0.67	0	-131	2340	2290	2235	2185	2130	2292	2187	76	670	500	1340	5	1	15244005	358	-1.43	2.32	12	0.25	-1646.00	1012.00	8500	20231113	-72.35	2100	20240806	11.90	6340	-62.93	20240117	2100	11.90	20240806	8500	-72.35	20231113	2100	11.90	20240806	0.05	N	229000	500	76 억		101711	N	N	0	N	00	N
18	20241029	161041	57	100.00	KOSDAQ		제약	N	N	N	N		N	2240	0	3	0.00	101049500	45508	141.53	2240	2285	2180	2910	1570	2240	2220.47	0.66	0	1367	2340	2290	2220	2170	2100	2315	2195	76	670	500	1340	5	1	15244005	341	-1.36	2.21	12	0.30	-1646.00	1012.00	8500	20231113	-73.65	2100	20240806	6.67	6340	-64.67	20240117	2100	6.67	20240806	8500	-73.65	20231113	2100	6.67	20240806	0.05	N	229000	500	76 억		100376	N	N	0	N	00	N
19	20241029	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	-20	5	-0.89	89136125	40182	124.97	2240	2285	2180	2910	1570	2240	2218.31	0.66	0	-1366	2340	2290	2220	2170	2100	2315	2195	76	670	500	1340	5	1	15244005	338	-1.35	2.19	12	0.26	-1646.00	1012.00	8500	20231113	-73.88	2100	20240806	5.71	6340	-64.98	20240117	2100	5.71	20240806	8500	-73.88	20231113	2100	5.71	20240806	0.05	N	229000	500	76 억		100376	N	N	0	N	00	N
20	20241029	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	2195	-45	5	-2.01	61032045	27342	85.03	2240	2285	2195	2910	1570	2240	2232.17	0.66	0	-6897	2340	2290	2220	2170	2100	2315	2195	76	670	500	1340	5	1	15244005	335	-1.33	2.17	12	0.18	-1646.00	1012.00	8500	20231113	-74.18	2100	20240806	4.52	6340	-65.38	20240117	2100	4.52	20240806	8500	-74.18	20231113	2100	4.52	20240806	0.05	N	229000	500	76 억		100376	N	N	0	N	00	N
21	20241029	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	2210	-30	5	-1.34	40451245	18029	56.07	2240	2285	2205	2910	1570	2240	2243.68	0.66	0	-7247	2340	2290	2220	2170	2100	2315	2195	76	670	500	1340	5	1	15244005	337	-1.34	2.18	12	0.12	-1646.00	1012.00	8500	20231113	-74.00	2100	20240806	5.24	6340	-65.14	20240117	2100	5.24	20240806	8500	-74.00	20231113	2100	5.24	20240806	0.05	N	229000	500	76 억		100376	N	N	0	N	00	N
22	20241029	121050	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	-20	5	-0.89	34904320	15536	48.32	2240	2285	2220	2910	1570	2240	2246.67	0.66	0	-6522	2340	2290	2220	2170	2100	2315	2195	76	670	500	1340	5	1	15244005	338	-1.35	2.19	12	0.10	-1646.00	1012.00	8500	20231113	-73.88	2100	20240806	5.71	6340	-64.98	20240117	2100	5.71	20240806	8500	-73.88	20231113	2100	5.71	20240806	0.05	N	229000	500	76 억		100376	N	N	0	N	00	N
23	20241029	111108	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	10	2	0.45	25465570	11300	35.14	2240	2285	2230	2910	1570	2240	2253.59	0.66	0	-8340	2340	2290	2220	2170	2100	2315	2195	76	670	500	1340	5	1	15244005	343	-1.37	2.22	12	0.07	-1646.00	1012.00	8500	20231113	-73.53	2100	20240806	7.14	6340	-64.51	20240117	2100	7.14	20240806	8500	-73.53	20231113	2100	7.14	20240806	0.05	N	229000	500	76 억		100376	N	N	0	N	00	N
24	20241029	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	2260	20	2	0.89	7293790	3232	10.05	2240	2280	2240	2910	1570	2240	2256.74	0.66	0	-2102	2340	2290	2220	2170	2100	2315	2195	76	670	500	1340	5	1	15244005	345	-1.37	2.23	12	0.02	-1646.00	1012.00	8500	20231113	-73.41	2100	20240806	7.62	6340	-64.35	20240117	2100	7.62	20240806	8500	-73.41	20231113	2100	7.62	20240806	0.05	N	229000	500	76 억		100376	N	N	0	N	00	N
25	20241028	161037	57	100.00	KOSDAQ		제약	N	N	N	N		N	2240	65	2	2.99	71516750	32153	39.12	2200	2270	2150	2825	1525	2175	2224.26	0.65	0	1192	2378	2276	2208	2106	2038	2242	2072	76	650	500	1300	5	1	15244005	341	-1.36	2.21	12	0.21	-1646.00	1012.00	8500	20231113	-73.65	2100	20240806	6.67	6340	-64.67	20240117	2100	6.67	20240806	8500	-73.65	20231113	2100	6.67	20240806	0.05	N	229000	500	76 억		99398	N	N	0	N	00	N
26	20241028	151044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2245	70	2	3.22	70311580	31614	38.46	2200	2270	2150	2825	1525	2175	2224.06	0.65	0	1188	2378	2276	2208	2106	2038	2242	2072	76	650	500	1300	5	1	15244005	342	-1.36	2.22	12	0.21	-1646.00	1012.00	8500	20231113	-73.59	2100	20240806	6.90	6340	-64.59	20240117	2100	6.90	20240806	8500	-73.59	20231113	2100	6.90	20240806	0.05	N	229000	500	76 억		99398	N	N	0	N	00	N
27	20241028	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	2240	65	2	2.99	60623845	27288	33.20	2200	2270	2150	2825	1525	2175	2221.63	0.65	0	-851	2378	2276	2208	2106	2038	2242	2072	76	650	500	1300	5	1	15244005	341	-1.36	2.21	12	0.18	-1646.00	1012.00	8500	20231113	-73.65	2100	20240806	6.67	6340	-64.67	20240117	2100	6.67	20240806	8500	-73.65	20231113	2100	6.67	20240806	0.05	N	229000	500	76 억		99398	N	N	0	N	00	N
28	20241028	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	75	2	3.45	55242085	24877	30.27	2200	2270	2150	2825	1525	2175	2220.61	0.65	0	-1033	2378	2276	2208	2106	2038	2242	2072	76	650	500	1300	5	1	15244005	343	-1.37	2.22	12	0.16	-1646.00	1012.00	8500	20231113	-73.53	2100	20240806	7.14	6340	-64.51	20240117	2100	7.14	20240806	8500	-73.53	20231113	2100	7.14	20240806	0.05	N	229000	500	76 억		99398	N	N	0	N	00	N
29	20241028	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	60	2	2.76	44171380	19956	24.28	2200	2255	2150	2825	1525	2175	2213.44	0.65	0	-4554	2378	2276	2208	2106	2038	2242	2072	76	650	500	1300	5	1	15244005	341	-1.36	2.21	12	0.13	-1646.00	1012.00	8500	20231113	-73.71	2100	20240806	6.43	6340	-64.75	20240117	2100	6.43	20240806	8500	-73.71	20231113	2100	6.43	20240806	0.05	N	229000	500	76 억		99398	N	N	0	N	00	N
30	20241028	110910	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	75	2	3.45	38390105	17359	21.12	2200	2250	2150	2825	1525	2175	2211.54	0.65	0	-4832	2378	2276	2208	2106	2038	2242	2072	76	650	500	1300	5	1	15244005	343	-1.37	2.22	12	0.11	-1646.00	1012.00	8500	20231113	-73.53	2100	20240806	7.14	6340	-64.51	20240117	2100	7.14	20240806	8500	-73.53	20231113	2100	7.14	20240806	0.05	N	229000	500	76 억		99398	N	N	0	N	00	N
31	20241028	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	40	2	1.84	25583560	11634	14.15	2200	2225	2150	2825	1525	2175	2199.03	0.65	0	-5162	2378	2276	2208	2106	2038	2242	2072	76	650	500	1300	5	1	15244005	338	-1.35	2.19	12	0.08	-1646.00	1012.00	8500	20231113	-73.94	2100	20240806	5.48	6340	-65.06	20240117	2100	5.48	20240806	8500	-73.94	20231113	2100	5.48	20240806	0.05	N	229000	500	76 억		99398	N	N	0	N	00	N
32	20241028	091038	57	100.00	KOSDAQ		제약	N	N	N	N		N	2220	45	2	2.07	1042545	476	0.58	2200	2220	2180	2825	1525	2175	2190.22	0.65	0	45	2378	2276	2208	2106	2038	2242	2072	76	650	500	1300	5	1	15244005	338	-1.35	2.19	12	0.00	-1646.00	1012.00	8500	20231113	-73.88	2100	20240806	5.71	6340	-64.98	20240117	2100	5.71	20240806	8500	-73.88	20231113	2100	5.71	20240806	0.05	N	229000	500	76 억		99398	N	N	0	N	00	N
33	20241025	161041	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	-80	5	-3.55	178645715	81996	121.63	2310	2310	2140	2930	1580	2255	2178.75	0.53	0	18673	2435	2345	2300	2210	2165	2322	2187	76	675	500	1350	5	1	15244005	332	-1.32	2.15	12	0.54	-1646.00	1012.00	8500	20231113	-74.41	2100	20240806	3.57	6340	-65.69	20240117	2100	3.57	20240806	8500	-74.41	20231113	2100	3.57	20240806	0.05	N	229000	500	76 억		80667	N	N	0	N	00	N
34	20241025	151044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	-80	5	-3.55	172686875	79258	117.57	2310	2310	2140	2930	1580	2255	2178.79	0.53	0	18450	2435	2345	2300	2210	2165	2322	2187	76	675	500	1350	5	1	15244005	332	-1.32	2.15	12	0.52	-1646.00	1012.00	8500	20231113	-74.41	2100	20240806	3.57	6340	-65.69	20240117	2100	3.57	20240806	8500	-74.41	20231113	2100	3.57	20240806	0.05	N	229000	500	76 억		80667	N	N	0	N	00	N
35	20241025	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	-85	5	-3.77	124741210	56960	84.49	2310	2310	2145	2930	1580	2255	2189.98	0.53	0	15631	2435	2345	2300	2210	2165	2322	2187	76	675	500	1350	5	1	15244005	331	-1.32	2.14	12	0.37	-1646.00	1012.00	8500	20231113	-74.47	2100	20240806	3.33	6340	-65.77	20240117	2100	3.33	20240806	8500	-74.47	20231113	2100	3.33	20240806	0.05	N	229000	500	76 억		80667	N	N	0	N	00	N
36	20241025	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2145	-110	5	-4.88	111586375	50874	75.46	2310	2310	2145	2930	1580	2255	2193.39	0.53	0	14713	2435	2345	2300	2210	2165	2322	2187	76	675	500	1350	5	1	15244005	327	-1.30	2.12	12	0.33	-1646.00	1012.00	8500	20231113	-74.76	2100	20240806	2.14	6340	-66.17	20240117	2100	2.14	20240806	8500	-74.76	20231113	2100	2.14	20240806	0.05	N	229000	500	76 억		80667	N	N	0	N	00	N
37	20241025	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	-80	5	-3.55	90778585	41261	61.20	2310	2310	2160	2930	1580	2255	2200.11	0.53	0	14789	2435	2345	2300	2210	2165	2322	2187	76	675	500	1350	5	1	15244005	332	-1.32	2.15	12	0.27	-1646.00	1012.00	8500	20231113	-74.41	2100	20240806	3.57	6340	-65.69	20240117	2100	3.57	20240806	8500	-74.41	20231113	2100	3.57	20240806	0.05	N	229000	500	76 억		80667	N	N	0	N	00	N
38	20241025	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	-70	5	-3.10	66046830	29900	44.35	2310	2310	2160	2930	1580	2255	2208.92	0.53	0	8306	2435	2345	2300	2210	2165	2322	2187	76	675	500	1350	5	1	15244005	333	-1.33	2.16	12	0.20	-1646.00	1012.00	8500	20231113	-74.29	2100	20240806	4.05	6340	-65.54	20240117	2100	4.05	20240806	8500	-74.29	20231113	2100	4.05	20240806	0.05	N	229000	500	76 억		80667	N	N	0	N	00	N
39	20241025	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	2230	-25	5	-1.11	48515210	21908	32.50	2310	2310	2160	2930	1580	2255	2214.50	0.53	0	8468	2435	2345	2300	2210	2165	2322	2187	76	675	500	1350	5	1	15244005	340	-1.35	2.20	12	0.14	-1646.00	1012.00	8500	20231113	-73.76	2100	20240806	6.19	6340	-64.83	20240117	2100	6.19	20240806	8500	-73.76	20231113	2100	6.19	20240806	0.05	N	229000	500	76 억		80667	N	N	0	N	00	N
40	20241025	091045	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	20	2	0.89	4917510	2141	3.18	2310	2310	2255	2930	1580	2255	2296.83	0.53	0	-138	2435	2345	2300	2210	2165	2322	2187	76	675	500	1350	5	1	15244005	347	-1.38	2.25	12	0.01	-1646.00	1012.00	8500	20231113	-73.24	2100	20240806	8.33	6340	-64.12	20240117	2100	8.33	20240806	8500	-73.24	20231113	2100	8.33	20240806	0.05	N	229000	500	76 억		80667	N	N	0	N	00	N
41	20241024	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	-130	5	-5.45	155201645	66977	133.69	2385	2390	2255	3100	1670	2385	2317.28	0.59	0	-8606	2491	2437	2391	2337	2291	2415	2315	76	715	500	1430	5	1	15244005	344	-1.37	2.23	12	0.44	-1646.00	1012.00	8500	20231113	-73.47	2100	20240806	7.38	6340	-64.43	20240117	2100	7.38	20240806	8500	-73.47	20231113	2100	7.38	20240806	0.05	N	229000	500	76 억		89222	N	N	0	N	00	N
42	20241024	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	2295	-90	5	-3.77	144396275	62206	124.17	2385	2390	2275	3100	1670	2385	2321.26	0.59	0	-7347	2491	2437	2391	2337	2291	2415	2315	76	715	500	1430	5	1	15244005	350	-1.39	2.27	12	0.41	-1646.00	1012.00	8500	20231113	-73.00	2100	20240806	9.29	6340	-63.80	20240117	2100	9.29	20240806	8500	-73.00	20231113	2100	9.29	20240806	0.05	N	229000	500	76 억		89222	N	N	0	N	00	N
43	20241024	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2305	-80	5	-3.35	125959710	54142	108.07	2385	2390	2280	3100	1670	2385	2326.47	0.59	0	-5131	2491	2437	2391	2337	2291	2415	2315	76	715	500	1430	5	1	15244005	351	-1.40	2.28	12	0.36	-1646.00	1012.00	8500	20231113	-72.88	2100	20240806	9.76	6340	-63.64	20240117	2100	9.76	20240806	8500	-72.88	20231113	2100	9.76	20240806	0.05	N	229000	500	76 억		89222	N	N	0	N	00	N
44	20241024	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	2330	-55	5	-2.31	94352130	40370	80.58	2385	2390	2300	3100	1670	2385	2337.18	0.59	0	-4943	2491	2437	2391	2337	2291	2415	2315	76	715	500	1430	5	1	15244005	355	-1.42	2.30	12	0.26	-1646.00	1012.00	8500	20231113	-72.59	2100	20240806	10.95	6340	-63.25	20240117	2100	10.95	20240806	8500	-72.59	20231113	2100	10.95	20240806	0.05	N	229000	500	76 억		89222	N	N	0	N	00	N
45	20241024	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	2350	-35	5	-1.47	77907695	33276	66.42	2385	2390	2310	3100	1670	2385	2341.26	0.59	0	-4532	2491	2437	2391	2337	2291	2415	2315	76	715	500	1430	5	1	15244005	358	-1.43	2.32	12	0.22	-1646.00	1012.00	8500	20231113	-72.35	2100	20240806	11.90	6340	-62.93	20240117	2100	11.90	20240806	8500	-72.35	20231113	2100	11.90	20240806	0.05	N	229000	500	76 억		89222	N	N	0	N	00	N
46	20241024	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2345	-40	5	-1.68	71292880	30449	60.78	2385	2390	2310	3100	1670	2385	2341.39	0.59	0	-4090	2491	2437	2391	2337	2291	2415	2315	76	715	500	1430	5	1	15244005	357	-1.42	2.32	12	0.20	-1646.00	1012.00	8500	20231113	-72.41	2100	20240806	11.67	6340	-63.01	20240117	2100	11.67	20240806	8500	-72.41	20231113	2100	11.67	20240806	0.05	N	229000	500	76 억		89222	N	N	0	N	00	N
47	20241024	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	2335	-50	5	-2.10	44328790	19021	37.97	2385	2385	2310	3100	1670	2385	2330.52	0.59	0	-1613	2491	2437	2391	2337	2291	2415	2315	76	715	500	1430	5	1	15244005	356	-1.42	2.31	12	0.12	-1646.00	1012.00	8500	20231113	-72.53	2100	20240806	11.19	6340	-63.17	20240117	2100	11.19	20240806	8500	-72.53	20231113	2100	11.19	20240806	0.05	N	229000	500	76 억		89222	N	N	0	N	00	N
48	20241024	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	2350	-35	5	-1.47	3459130	1466	2.93	2385	2385	2350	3100	1670	2385	2359.57	0.59	0	-1167	2491	2437	2391	2337	2291	2415	2315	76	715	500	1430	5	1	15244005	358	-1.43	2.32	12	0.01	-1646.00	1012.00	8500	20231113	-72.35	2100	20240806	11.90	6340	-62.93	20240117	2100	11.90	20240806	8500	-72.35	20231113	2100	11.90	20240806	0.05	N	229000	500	76 억		89222	N	N	0	N	00	N
49	20241023	161028	57	100.00	KOSDAQ		제약	N	N	N	N		N	2385	-35	5	-1.45	119010975	49892	69.75	2405	2445	2345	3145	1695	2420	2385.37	0.49	0	14307	2620	2520	2470	2370	2320	2495	2345	76	725	500	1450	5	1	15244005	364	-1.45	2.36	12	0.33	-1646.00	1012.00	8500	20231113	-71.94	2100	20240806	13.57	6340	-62.38	20240117	2100	13.57	20240806	8500	-71.94	20231113	2100	13.57	20240806	0.05	N	229000	500	76 억		74963	N	N	0	N	00	N
50	20241023	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	2380	-40	5	-1.65	113280020	47500	66.41	2405	2445	2345	3145	1695	2420	2384.84	0.49	0	14606	2620	2520	2470	2370	2320	2495	2345	76	725	500	1450	5	1	15244005	363	-1.45	2.35	12	0.31	-1646.00	1012.00	8500	20231113	-72.00	2100	20240806	13.33	6340	-62.46	20240117	2100	13.33	20240806	8500	-72.00	20231113	2100	13.33	20240806	0.05	N	229000	500	76 억		74963	N	N	0	N	00	N
51	20241023	141056	57	100.00	KOSDAQ		제약	N	N	N	N		N	2410	-10	5	-0.41	67068520	28108	39.30	2405	2445	2345	3145	1695	2420	2386.10	0.49	0	1670	2620	2520	2470	2370	2320	2495	2345	76	725	500	1450	5	1	15244005	367	-1.46	2.38	12	0.18	-1646.00	1012.00	8500	20231113	-71.65	2100	20240806	14.76	6340	-61.99	20240117	2100	14.76	20240806	8500	-71.65	20231113	2100	14.76	20240806	0.05	N	229000	500	76 억		74963	N	N	0	N	00	N
52	20241023	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	2420	0	3	0.00	64056550	26859	37.55	2405	2445	2345	3145	1695	2420	2384.92	0.49	0	1728	2620	2520	2470	2370	2320	2495	2345	76	725	500	1450	5	1	15244005	369	-1.47	2.39	12	0.18	-1646.00	1012.00	8500	20231113	-71.53	2100	20240806	15.24	6340	-61.83	20240117	2100	15.24	20240806	8500	-71.53	20231113	2100	15.24	20240806	0.05	N	229000	500	76 억		74963	N	N	0	N	00	N
53	20241023	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	2400	-20	5	-0.83	60565345	25406	35.52	2405	2445	2345	3145	1695	2420	2383.90	0.49	0	2424	2620	2520	2470	2370	2320	2495	2345	76	725	500	1450	5	1	15244005	366	-1.46	2.37	12	0.17	-1646.00	1012.00	8500	20231113	-71.76	2100	20240806	14.29	6340	-62.15	20240117	2100	14.29	20240806	8500	-71.76	20231113	2100	14.29	20240806	0.05	N	229000	500	76 억		74963	N	N	0	N	00	N
54	20241023	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2390	-30	5	-1.24	56108480	23536	32.91	2405	2445	2345	3145	1695	2420	2383.94	0.49	0	1721	2620	2520	2470	2370	2320	2495	2345	76	725	500	1450	5	1	15244005	364	-1.45	2.36	12	0.15	-1646.00	1012.00	8500	20231113	-71.88	2100	20240806	13.81	6340	-62.30	20240117	2100	13.81	20240806	8500	-71.88	20231113	2100	13.81	20240806	0.05	N	229000	500	76 억		74963	N	N	0	N	00	N
55	20241023	101031	57	100.00	KOSDAQ		제약	N	N	N	N		N	2415	-5	5	-0.21	36207345	15159	21.19	2405	2445	2345	3145	1695	2420	2388.50	0.49	0	939	2620	2520	2470	2370	2320	2495	2345	76	725	500	1450	5	1	15244005	368	-1.47	2.39	12	0.10	-1646.00	1012.00	8500	20231113	-71.59	2100	20240806	15.00	6340	-61.91	20240117	2100	15.00	20240806	8500	-71.59	20231113	2100	15.00	20240806	0.05	N	229000	500	76 억		74963	N	N	0	N	00	N
56	20241023	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	2415	-5	5	-0.21	5419550	2249	3.14	2405	2430	2405	3145	1695	2420	2409.76	0.49	0	547	2620	2520	2470	2370	2320	2495	2345	76	725	500	1450	5	1	15244005	368	-1.47	2.39	12	0.01	-1646.00	1012.00	8500	20231113	-71.59	2100	20240806	15.00	6340	-61.91	20240117	2100	15.00	20240806	8500	-71.59	20231113	2100	15.00	20240806	0.05	N	229000	500	76 억		74963	N	N	0	N	00	N
57	20241022	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	2420	-80	5	-3.20	175222970	71439	169.08	2535	2570	2420	3250	1750	2500	2452.76	0.53	0	-5467	2563	2531	2498	2466	2433	2515	2450	76	750	500	1500	5	1	15244005	369	-1.47	2.39	12	0.47	-1646.00	1012.00	8500	20231113	-71.53	2100	20240806	15.24	6340	-61.83	20240117	2100	15.24	20240806	8500	-71.53	20231113	2100	15.24	20240806	0.05	N	229000	500	76 억		80479	N	N	0	N	00	N
58	20241022	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	2440	-60	5	-2.40	152935455	62246	147.32	2535	2570	2425	3250	1750	2500	2456.95	0.53	0	-4518	2563	2531	2498	2466	2433	2515	2450	76	750	500	1500	5	1	15244005	372	-1.48	2.41	12	0.41	-1646.00	1012.00	8500	20231113	-71.29	2100	20240806	16.19	6340	-61.51	20240117	2100	16.19	20240806	8500	-71.29	20231113	2100	16.19	20240806	0.05	N	229000	500	76 억		80479	N	N	0	N	00	N
59	20241022	141031	57	100.00	KOSDAQ		제약	N	N	N	N		N	2430	-70	5	-2.80	143019275	58158	137.65	2535	2570	2425	3250	1750	2500	2459.15	0.53	0	-4498	2563	2531	2498	2466	2433	2515	2450	76	750	500	1500	5	1	15244005	370	-1.48	2.40	12	0.38	-1646.00	1012.00	8500	20231113	-71.41	2100	20240806	15.71	6340	-61.67	20240117	2100	15.71	20240806	8500	-71.41	20231113	2100	15.71	20240806	0.05	N	229000	500	76 억		80479	N	N	0	N	00	N
60	20241022	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	2445	-55	5	-2.20	122339125	49673	117.57	2535	2570	2425	3250	1750	2500	2462.89	0.53	0	-4351	2563	2531	2498	2466	2433	2515	2450	76	750	500	1500	5	1	15244005	373	-1.49	2.42	12	0.33	-1646.00	1012.00	8500	20231113	-71.24	2100	20240806	16.43	6340	-61.44	20240117	2100	16.43	20240806	8500	-71.24	20231113	2100	16.43	20240806	0.05	N	229000	500	76 억		80479	N	N	0	N	00	N
61	20241022	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	-30	5	-1.20	118033045	47915	113.41	2535	2570	2425	3250	1750	2500	2463.38	0.53	0	-4765	2563	2531	2498	2466	2433	2515	2450	76	750	500	1500	5	1	15244005	377	-1.50	2.44	12	0.31	-1646.00	1012.00	8500	20231113	-70.94	2100	20240806	17.62	6340	-61.04	20240117	2100	17.62	20240806	8500	-70.94	20231113	2100	17.62	20240806	0.05	N	229000	500	76 억		80479	N	N	0	N	00	N
62	20241022	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	-30	5	-1.20	112646310	45730	108.23	2535	2570	2425	3250	1750	2500	2463.29	0.53	0	-4469	2563	2531	2498	2466	2433	2515	2450	76	750	500	1500	5	1	15244005	377	-1.50	2.44	12	0.30	-1646.00	1012.00	8500	20231113	-70.94	2100	20240806	17.62	6340	-61.04	20240117	2100	17.62	20240806	8500	-70.94	20231113	2100	17.62	20240806	0.05	N	229000	500	76 억		80479	N	N	0	N	00	N
63	20241022	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	2445	-55	5	-2.20	104354725	42336	100.20	2535	2570	2425	3250	1750	2500	2464.92	0.53	0	-5631	2563	2531	2498	2466	2433	2515	2450	76	750	500	1500	5	1	15244005	373	-1.49	2.42	12	0.28	-1646.00	1012.00	8500	20231113	-71.24	2100	20240806	16.43	6340	-61.44	20240117	2100	16.43	20240806	8500	-71.24	20231113	2100	16.43	20240806	0.05	N	229000	500	76 억		80479	N	N	0	N	00	N
64	20241022	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	10	2	0.40	14834820	5830	13.80	2535	2570	2510	3250	1750	2500	2544.57	0.53	0	-1105	2563	2531	2498	2466	2433	2515	2450	76	750	500	1500	5	1	15244005	383	-1.52	2.48	12	0.04	-1646.00	1012.00	8500	20231113	-70.47	2100	20240806	19.52	6340	-60.41	20240117	2100	19.52	20240806	8500	-70.47	20231113	2100	19.52	20240806	0.05	N	229000	500	76 억		80479	N	N	0	N	00	N
65	20241021	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-20	5	-0.79	105548990	42250	97.75	2520	2530	2465	3275	1765	2520	2498.20	0.39	0	20806	2646	2582	2541	2477	2436	2562	2457	76	755	500	1510	5	1	15244005	381	-1.52	2.47	12	0.28	-1646.00	1012.00	8500	20231113	-70.59	2100	20240806	19.05	6340	-60.57	20240117	2100	19.05	20240806	8500	-70.59	20231113	2100	19.05	20240806	0.06	N	229000	500	76 억		59703	N	N	0	N	00	N
66	20241021	151021	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	-10	5	-0.40	98504500	39430	91.22	2520	2530	2465	3275	1765	2520	2498.21	0.39	0	20645	2646	2582	2541	2477	2436	2562	2457	76	755	500	1510	5	1	15244005	383	-1.52	2.48	12	0.26	-1646.00	1012.00	8500	20231113	-70.47	2100	20240806	19.52	6340	-60.41	20240117	2100	19.52	20240806	8500	-70.47	20231113	2100	19.52	20240806	0.06	N	229000	500	76 억		59703	N	N	0	N	00	N
67	20241021	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-20	5	-0.79	89679845	35902	83.06	2520	2530	2465	3275	1765	2520	2497.91	0.39	0	20113	2646	2582	2541	2477	2436	2562	2457	76	755	500	1510	5	1	15244005	381	-1.52	2.47	12	0.24	-1646.00	1012.00	8500	20231113	-70.59	2100	20240806	19.05	6340	-60.57	20240117	2100	19.05	20240806	8500	-70.59	20231113	2100	19.05	20240806	0.06	N	229000	500	76 억		59703	N	N	0	N	00	N
68	20241021	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	10	2	0.40	85209510	34125	78.95	2520	2530	2465	3275	1765	2520	2496.98	0.39	0	20445	2646	2582	2541	2477	2436	2562	2457	76	755	500	1510	5	1	15244005	386	-1.54	2.50	12	0.22	-1646.00	1012.00	8500	20231113	-70.24	2100	20240806	20.48	6340	-60.09	20240117	2100	20.48	20240806	8500	-70.24	20231113	2100	20.48	20240806	0.06	N	229000	500	76 억		59703	N	N	0	N	00	N
69	20241021	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	-35	5	-1.39	61591530	24703	57.15	2520	2520	2465	3275	1765	2520	2493.28	0.39	0	12675	2646	2582	2541	2477	2436	2562	2457	76	755	500	1510	5	1	15244005	379	-1.51	2.46	12	0.16	-1646.00	1012.00	8500	20231113	-70.76	2100	20240806	18.33	6340	-60.80	20240117	2100	18.33	20240806	8500	-70.76	20231113	2100	18.33	20240806	0.06	N	229000	500	76 억		59703	N	N	0	N	00	N
70	20241021	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-20	5	-0.79	52572525	21098	48.81	2520	2520	2465	3275	1765	2520	2491.83	0.39	0	9531	2646	2582	2541	2477	2436	2562	2457	76	755	500	1510	5	1	15244005	381	-1.52	2.47	12	0.14	-1646.00	1012.00	8500	20231113	-70.59	2100	20240806	19.05	6340	-60.57	20240117	2100	19.05	20240806	8500	-70.59	20231113	2100	19.05	20240806	0.06	N	229000	500	76 억		59703	N	N	0	N	00	N
71	20241021	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-20	5	-0.79	15329005	6157	14.24	2520	2520	2465	3275	1765	2520	2489.69	0.39	0	952	2646	2582	2541	2477	2436	2562	2457	76	755	500	1510	5	1	15244005	381	-1.52	2.47	12	0.04	-1646.00	1012.00	8500	20231113	-70.59	2100	20240806	19.05	6340	-60.57	20240117	2100	19.05	20240806	8500	-70.59	20231113	2100	19.05	20240806	0.06	N	229000	500	76 억		59703	N	N	0	N	00	N
72	20241021	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-20	5	-0.79	228735	91	0.21	2520	2520	2500	3275	1765	2520	2513.57	0.39	0	-10	2646	2582	2541	2477	2436	2562	2457	76	755	500	1510	5	1	15244005	381	-1.52	2.47	12	0.00	-1646.00	1012.00	8500	20231113	-70.59	2100	20240806	19.05	6340	-60.57	20240117	2100	19.05	20240806	8500	-70.59	20231113	2100	19.05	20240806	0.06	N	229000	500	76 억		59703	N	N	0	N	00	N
73	20241018	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	-75	5	-2.89	108704665	42864	162.46	2590	2605	2500	3370	1820	2595	2535.34	0.38	0	1694	2648	2621	2588	2561	2528	2605	2545	76	775	500	1550	5	1	15244005	384	-1.53	2.49	12	0.28	-1646.00	1012.00	8500	20231113	-70.35	2100	20240806	20.00	6340	-60.25	20240117	2100	20.00	20240806	8500	-70.35	20231113	2100	20.00	20240806	0.05	N	229000	500	76 억		58010	N	N	0	N	00	N
74	20241018	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	-80	5	-3.08	104367440	41147	155.95	2590	2605	2500	3370	1820	2595	2535.73	0.38	0	1632	2648	2621	2588	2561	2528	2605	2545	76	775	500	1550	5	1	15244005	383	-1.53	2.49	12	0.27	-1646.00	1012.00	8500	20231113	-70.41	2100	20240806	19.76	6340	-60.33	20240117	2100	19.76	20240806	8500	-70.41	20231113	2100	19.76	20240806	0.05	N	229000	500	76 억		58010	N	N	0	N	00	N
75	20241018	141042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2505	-90	5	-3.47	93044215	36650	138.91	2590	2605	2500	3370	1820	2595	2537.95	0.38	0	68	2648	2621	2588	2561	2528	2605	2545	76	775	500	1550	5	1	15244005	382	-1.52	2.48	12	0.24	-1646.00	1012.00	8500	20231113	-70.53	2100	20240806	19.29	6340	-60.49	20240117	2100	19.29	20240806	8500	-70.53	20231113	2100	19.29	20240806	0.05	N	229000	500	76 억		58010	N	N	0	N	00	N
76	20241018	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	-50	5	-1.93	35919060	14018	53.13	2590	2605	2540	3370	1820	2595	2561.15	0.38	0	-1694	2648	2621	2588	2561	2528	2605	2545	76	775	500	1550	5	1	15244005	388	-1.55	2.51	12	0.09	-1646.00	1012.00	8500	20231113	-70.06	2100	20240806	21.19	6340	-59.86	20240117	2100	21.19	20240806	8500	-70.06	20231113	2100	21.19	20240806	0.05	N	229000	500	76 억		58010	N	N	0	N	00	N
77	20241018	121040	57	100.00	KOSDAQ		제약	N	N	N	N		N	2550	-45	5	-1.73	33034785	12888	48.85	2590	2605	2540	3370	1820	2595	2561.94	0.38	0	-1412	2648	2621	2588	2561	2528	2605	2545	76	775	500	1550	5	1	15244005	389	-1.55	2.52	12	0.08	-1646.00	1012.00	8500	20231113	-70.00	2100	20240806	21.43	6340	-59.78	20240117	2100	21.43	20240806	8500	-70.00	20231113	2100	21.43	20240806	0.05	N	229000	500	76 억		58010	N	N	0	N	00	N
78	20241018	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-25	5	-0.96	24553080	9567	36.26	2590	2605	2540	3370	1820	2595	2564.86	0.38	0	-451	2648	2621	2588	2561	2528	2605	2545	76	775	500	1550	5	1	15244005	392	-1.56	2.54	12	0.06	-1646.00	1012.00	8500	20231113	-69.76	2100	20240806	22.38	6340	-59.46	20240117	2100	22.38	20240806	8500	-69.76	20231113	2100	22.38	20240806	0.05	N	229000	500	76 억		58010	N	N	0	N	00	N
79	20241018	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-15	5	-0.58	18513450	7215	27.35	2590	2605	2540	3370	1820	2595	2563.80	0.38	0	-538	2648	2621	2588	2561	2528	2605	2545	76	775	500	1550	5	1	15244005	393	-1.57	2.55	12	0.05	-1646.00	1012.00	8500	20231113	-69.65	2100	20240806	22.86	6340	-59.31	20240117	2100	22.86	20240806	8500	-69.65	20231113	2100	22.86	20240806	0.05	N	229000	500	76 억		58010	N	N	0	N	00	N
80	20241018	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	5	2	0.19	2995235	1155	4.38	2590	2600	2590	3370	1820	2595	2591.96	0.38	0	-187	2648	2621	2588	2561	2528	2605	2545	76	775	500	1550	5	1	15244005	396	-1.58	2.57	12	0.01	-1646.00	1012.00	8500	20231113	-69.41	2100	20240806	23.81	6340	-58.99	20240117	2100	23.81	20240806	8500	-69.41	20231113	2100	23.81	20240806	0.05	N	229000	500	76 억		58010	N	N	0	N	00	N
81	20241017	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	0	3	0.00	67608630	26228	68.30	2610	2615	2555	3370	1820	2595	2577.72	0.40	0	-2548	2695	2645	2600	2550	2505	2622	2527	76	775	500	1550	5	1	15244005	396	-1.58	2.56	12	0.17	-1646.00	1012.00	8500	20231113	-69.47	2100	20240806	23.57	6340	-59.07	20240117	2100	23.57	20240806	8500	-69.47	20231113	2100	23.57	20240806	0.05	N	229000	500	76 억		60567	N	N	0	N	00	N
82	20241017	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-20	5	-0.77	62369030	24206	63.04	2610	2615	2555	3370	1820	2595	2576.59	0.40	0	-2410	2695	2645	2600	2550	2505	2622	2527	76	775	500	1550	5	1	15244005	393	-1.56	2.54	12	0.16	-1646.00	1012.00	8500	20231113	-69.71	2100	20240806	22.62	6340	-59.38	20240117	2100	22.62	20240806	8500	-69.71	20231113	2100	22.62	20240806	0.05	N	229000	500	76 억		60567	N	N	0	N	00	N
83	20241017	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	-35	5	-1.35	53316790	20674	53.84	2610	2615	2555	3370	1820	2595	2578.93	0.40	0	-2239	2695	2645	2600	2550	2505	2622	2527	76	775	500	1550	5	1	15244005	390	-1.56	2.53	12	0.14	-1646.00	1012.00	8500	20231113	-69.88	2100	20240806	21.90	6340	-59.62	20240117	2100	21.90	20240806	8500	-69.88	20231113	2100	21.90	20240806	0.05	N	229000	500	76 억		60567	N	N	0	N	00	N
84	20241017	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-10	5	-0.39	43955570	17032	44.36	2610	2615	2555	3370	1820	2595	2580.76	0.40	0	-2152	2695	2645	2600	2550	2505	2622	2527	76	775	500	1550	5	1	15244005	394	-1.57	2.55	12	0.11	-1646.00	1012.00	8500	20231113	-69.59	2100	20240806	23.10	6340	-59.23	20240117	2100	23.10	20240806	8500	-69.59	20231113	2100	23.10	20240806	0.05	N	229000	500	76 억		60567	N	N	0	N	00	N
85	20241017	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-30	5	-1.16	39357710	15259	39.74	2610	2615	2555	3370	1820	2595	2579.31	0.40	0	-3148	2695	2645	2600	2550	2505	2622	2527	76	775	500	1550	5	1	15244005	391	-1.56	2.53	12	0.10	-1646.00	1012.00	8500	20231113	-69.82	2100	20240806	22.14	6340	-59.54	20240117	2100	22.14	20240806	8500	-69.82	20231113	2100	22.14	20240806	0.05	N	229000	500	76 억		60567	N	N	0	N	00	N
86	20241017	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-15	5	-0.58	31644445	12260	31.93	2610	2615	2555	3370	1820	2595	2581.11	0.40	0	-4537	2695	2645	2600	2550	2505	2622	2527	76	775	500	1550	5	1	15244005	393	-1.57	2.55	12	0.08	-1646.00	1012.00	8500	20231113	-69.65	2100	20240806	22.86	6340	-59.31	20240117	2100	22.86	20240806	8500	-69.65	20231113	2100	22.86	20240806	0.05	N	229000	500	76 억		60567	N	N	0	N	00	N
87	20241017	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-20	5	-0.77	19054455	7348	19.14	2610	2615	2570	3370	1820	2595	2593.15	0.40	0	-4661	2695	2645	2600	2550	2505	2622	2527	76	775	500	1550	5	1	15244005	393	-1.56	2.54	12	0.05	-1646.00	1012.00	8500	20231113	-69.71	2100	20240806	22.62	6340	-59.38	20240117	2100	22.62	20240806	8500	-69.71	20231113	2100	22.62	20240806	0.05	N	229000	500	76 억		60567	N	N	0	N	00	N
88	20241017	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	15	2	0.58	6420870	2463	6.41	2610	2610	2585	3370	1820	2595	2606.93	0.40	0	-1729	2695	2645	2600	2550	2505	2622	2527	76	775	500	1550	5	1	15244005	398	-1.59	2.58	12	0.02	-1646.00	1012.00	8500	20231113	-69.29	2100	20240806	24.29	6340	-58.83	20240117	2100	24.29	20240806	8500	-69.29	20231113	2100	24.29	20240806	0.05	N	229000	500	76 억		60567	N	N	0	N	00	N
89	20241016	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	25	2	0.97	99179575	38108	128.38	2600	2650	2555	3340	1800	2570	2602.59	0.39	0	706	2653	2611	2588	2546	2523	2600	2535	76	770	500	1540	5	1	15244005	396	-1.58	2.56	12	0.25	-1646.00	1012.00	8500	20231113	-69.47	2100	20240806	23.57	6340	-59.07	20240117	2100	23.57	20240806	8500	-69.47	20231113	2100	23.57	20240806	0.05	N	229000	500	76 억		59874	N	N	0	N	00	N
90	20241016	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	45	2	1.75	92452430	35517	119.65	2600	2650	2555	3340	1800	2570	2603.05	0.39	0	1036	2653	2611	2588	2546	2523	2600	2535	76	770	500	1540	5	1	15244005	399	-1.59	2.58	12	0.23	-1646.00	1012.00	8500	20231113	-69.24	2100	20240806	24.52	6340	-58.75	20240117	2100	24.52	20240806	8500	-69.24	20231113	2100	24.52	20240806	0.05	N	229000	500	76 억		59874	N	N	0	N	00	N
91	20241016	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	40	2	1.56	64590200	24797	83.54	2600	2650	2555	3340	1800	2570	2604.76	0.39	0	172	2653	2611	2588	2546	2523	2600	2535	76	770	500	1540	5	1	15244005	398	-1.59	2.58	12	0.16	-1646.00	1012.00	8500	20231113	-69.29	2100	20240806	24.29	6340	-58.83	20240117	2100	24.29	20240806	8500	-69.29	20231113	2100	24.29	20240806	0.05	N	229000	500	76 억		59874	N	N	0	N	00	N
92	20241016	131013	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	40	2	1.56	60530005	23242	78.30	2600	2650	2555	3340	1800	2570	2604.34	0.39	0	-491	2653	2611	2588	2546	2523	2600	2535	76	770	500	1540	5	1	15244005	398	-1.59	2.58	12	0.15	-1646.00	1012.00	8500	20231113	-69.29	2100	20240806	24.29	6340	-58.83	20240117	2100	24.29	20240806	8500	-69.29	20231113	2100	24.29	20240806	0.05	N	229000	500	76 억		59874	N	N	0	N	00	N
93	20241016	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	65	2	2.53	34195285	13175	44.39	2600	2650	2555	3340	1800	2570	2595.47	0.39	0	806	2653	2611	2588	2546	2523	2600	2535	76	770	500	1540	5	1	15244005	402	-1.60	2.60	12	0.09	-1646.00	1012.00	8500	20231113	-69.00	2100	20240806	25.48	6340	-58.44	20240117	2100	25.48	20240806	8500	-69.00	20231113	2100	25.48	20240806	0.05	N	229000	500	76 억		59874	N	N	0	N	00	N
94	20241016	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	50	2	1.95	22317145	8656	29.16	2600	2620	2555	3340	1800	2570	2578.23	0.39	0	2167	2653	2611	2588	2546	2523	2600	2535	76	770	500	1540	5	1	15244005	399	-1.59	2.59	12	0.06	-1646.00	1012.00	8500	20231113	-69.18	2100	20240806	24.76	6340	-58.68	20240117	2100	24.76	20240806	8500	-69.18	20231113	2100	24.76	20240806	0.05	N	229000	500	76 억		59874	N	N	0	N	00	N
95	20241016	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-15	5	-0.58	14103270	5492	18.50	2600	2600	2555	3340	1800	2570	2567.97	0.39	0	691	2653	2611	2588	2546	2523	2600	2535	76	770	500	1540	5	1	15244005	389	-1.55	2.52	12	0.04	-1646.00	1012.00	8500	20231113	-69.94	2100	20240806	21.67	6340	-59.70	20240117	2100	21.67	20240806	8500	-69.94	20231113	2100	21.67	20240806	0.05	N	229000	500	76 억		59874	N	N	0	N	00	N
96	20241016	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	0	3	0.00	1063240	410	1.38	2600	2600	2570	3340	1800	2570	2593.27	0.39	0	-47	2653	2611	2588	2546	2523	2600	2535	76	770	500	1540	5	1	15244005	392	-1.56	2.54	12	0.00	-1646.00	1012.00	8500	20231113	-69.76	2100	20240806	22.38	6340	-59.46	20240117	2100	22.38	20240806	8500	-69.76	20231113	2100	22.38	20240806	0.05	N	229000	500	76 억		59874	N	N	0	N	00	N
97	20241015	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-45	5	-1.72	76801855	29682	43.84	2610	2630	2565	3395	1835	2615	2587.49	0.42	0	-3894	2698	2656	2593	2551	2488	2677	2572	76	780	500	1560	5	1	15244005	392	-1.56	2.54	12	0.19	-1646.00	1012.00	8500	20231113	-69.76	2100	20240806	22.38	6340	-59.46	20240117	2100	22.38	20240806	8500	-69.76	20231113	2100	22.38	20240806	0.05	N	229000	500	76 억		63802	N	N	0	N	00	N
98	20241015	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-50	5	-1.91	73364150	28350	41.88	2610	2630	2565	3395	1835	2615	2587.80	0.42	0	-3760	2698	2656	2593	2551	2488	2677	2572	76	780	500	1560	5	1	15244005	391	-1.56	2.53	12	0.19	-1646.00	1012.00	8500	20231113	-69.82	2100	20240806	22.14	6340	-59.54	20240117	2100	22.14	20240806	8500	-69.82	20231113	2100	22.14	20240806	0.05	N	229000	500	76 억		63802	N	N	0	N	00	N
99	20241015	141016	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	-25	5	-0.96	56531940	21823	32.23	2610	2630	2565	3395	1835	2615	2590.48	0.42	0	-3718	2698	2656	2593	2551	2488	2677	2572	76	780	500	1560	5	1	15244005	395	-1.57	2.56	12	0.14	-1646.00	1012.00	8500	20231113	-69.53	2100	20240806	23.33	6340	-59.15	20240117	2100	23.33	20240806	8500	-69.53	20231113	2100	23.33	20240806	0.05	N	229000	500	76 억		63802	N	N	0	N	00	N
100	20241015	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-30	5	-1.15	39057680	15037	22.21	2610	2630	2580	3395	1835	2615	2597.44	0.42	0	-1412	2698	2656	2593	2551	2488	2677	2572	76	780	500	1560	5	1	15244005	394	-1.57	2.55	12	0.10	-1646.00	1012.00	8500	20231113	-69.59	2100	20240806	23.10	6340	-59.23	20240117	2100	23.10	20240806	8500	-69.59	20231113	2100	23.10	20240806	0.05	N	229000	500	76 억		63802	N	N	0	N	00	N
101	20241015	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-15	5	-0.57	34327725	13209	19.51	2610	2630	2580	3395	1835	2615	2598.81	0.42	0	-1412	2698	2656	2593	2551	2488	2677	2572	76	780	500	1560	5	1	15244005	396	-1.58	2.57	12	0.09	-1646.00	1012.00	8500	20231113	-69.41	2100	20240806	23.81	6340	-58.99	20240117	2100	23.81	20240806	8500	-69.41	20231113	2100	23.81	20240806	0.05	N	229000	500	76 억		63802	N	N	0	N	00	N
102	20241015	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-30	5	-1.15	30901730	11883	17.55	2610	2630	2580	3395	1835	2615	2600.50	0.42	0	-1562	2698	2656	2593	2551	2488	2677	2572	76	780	500	1560	5	1	15244005	394	-1.57	2.55	12	0.08	-1646.00	1012.00	8500	20231113	-69.59	2100	20240806	23.10	6340	-59.23	20240117	2100	23.10	20240806	8500	-69.59	20231113	2100	23.10	20240806	0.05	N	229000	500	76 억		63802	N	N	0	N	00	N
103	20241015	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-30	5	-1.15	20591490	7891	11.66	2610	2630	2585	3395	1835	2615	2609.49	0.42	0	-1406	2698	2656	2593	2551	2488	2677	2572	76	780	500	1560	5	1	15244005	394	-1.57	2.55	12	0.05	-1646.00	1012.00	8500	20231113	-69.59	2100	20240806	23.10	6340	-59.23	20240117	2100	23.10	20240806	8500	-69.59	20231113	2100	23.10	20240806	0.05	N	229000	500	76 억		63802	N	N	0	N	00	N
104	20241015	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-10	5	-0.38	2579620	989	1.46	2610	2610	2605	3395	1835	2615	2608.31	0.42	0	-219	2698	2656	2593	2551	2488	2677	2572	76	780	500	1560	5	1	15244005	397	-1.58	2.57	12	0.01	-1646.00	1012.00	8500	20231113	-69.35	2100	20240806	24.05	6340	-58.91	20240117	2100	24.05	20240806	8500	-69.35	20231113	2100	24.05	20240806	0.05	N	229000	500	76 억		63802	N	N	0	N	00	N
105	20241014	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	10	2	0.38	169529775	65735	225.79	2585	2635	2530	3385	1825	2605	2578.37	0.35	0	10584	2695	2650	2625	2580	2555	2637	2567	76	780	500	1560	5	1	15244005	399	-1.59	2.58	12	0.43	-1646.00	1012.00	8500	20231113	-69.24	2100	20240806	24.52	6340	-58.75	20240117	2100	24.52	20240806	8500	-69.24	20231113	2100	24.52	20240806	0.05	N	229000	500	76 억		53243	N	N	0	N	00	N
106	20241014	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-5	5	-0.19	162785305	63153	216.92	2585	2635	2530	3385	1825	2605	2577.63	0.35	0	11138	2695	2650	2625	2580	2555	2637	2567	76	780	500	1560	5	1	15244005	396	-1.58	2.57	12	0.41	-1646.00	1012.00	8500	20231113	-69.41	2100	20240806	23.81	6340	-58.99	20240117	2100	23.81	20240806	8500	-69.41	20231113	2100	23.81	20240806	0.05	N	229000	500	76 억		53243	N	N	0	N	00	N
107	20241014	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	5	2	0.19	137183525	53293	183.06	2585	2635	2530	3385	1825	2605	2574.14	0.35	0	7495	2695	2650	2625	2580	2555	2637	2567	76	780	500	1560	5	1	15244005	398	-1.59	2.58	12	0.35	-1646.00	1012.00	8500	20231113	-69.29	2100	20240806	24.29	6340	-58.83	20240117	2100	24.29	20240806	8500	-69.29	20231113	2100	24.29	20240806	0.05	N	229000	500	76 억		53243	N	N	0	N	00	N
108	20241014	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	30	2	1.15	127986990	49764	170.93	2585	2635	2530	3385	1825	2605	2571.88	0.35	0	6270	2695	2650	2625	2580	2555	2637	2567	76	780	500	1560	5	1	15244005	402	-1.60	2.60	12	0.33	-1646.00	1012.00	8500	20231113	-69.00	2100	20240806	25.48	6340	-58.44	20240117	2100	25.48	20240806	8500	-69.00	20231113	2100	25.48	20240806	0.05	N	229000	500	76 억		53243	N	N	0	N	00	N
109	20241014	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-30	5	-1.15	107413360	41859	143.78	2585	2620	2530	3385	1825	2605	2566.08	0.35	0	6249	2695	2650	2625	2580	2555	2637	2567	76	780	500	1560	5	1	15244005	393	-1.56	2.54	12	0.27	-1646.00	1012.00	8500	20231113	-69.71	2100	20240806	22.62	6340	-59.38	20240117	2100	22.62	20240806	8500	-69.71	20231113	2100	22.62	20240806	0.05	N	229000	500	76 억		53243	N	N	0	N	00	N
110	20241014	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	-15	5	-0.58	95669440	37303	128.13	2585	2620	2530	3385	1825	2605	2564.66	0.35	0	5065	2695	2650	2625	2580	2555	2637	2567	76	780	500	1560	5	1	15244005	395	-1.57	2.56	12	0.24	-1646.00	1012.00	8500	20231113	-69.53	2100	20240806	23.33	6340	-59.15	20240117	2100	23.33	20240806	8500	-69.53	20231113	2100	23.33	20240806	0.05	N	229000	500	76 억		53243	N	N	0	N	00	N
111	20241014	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	0	3	0.00	80770400	31557	108.39	2585	2620	2530	3385	1825	2605	2559.51	0.35	0	6489	2695	2650	2625	2580	2555	2637	2567	76	780	500	1560	5	1	15244005	397	-1.58	2.57	12	0.21	-1646.00	1012.00	8500	20231113	-69.35	2100	20240806	24.05	6340	-58.91	20240117	2100	24.05	20240806	8500	-69.35	20231113	2100	24.05	20240806	0.05	N	229000	500	76 억		53243	N	N	0	N	00	N
112	20241014	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	-70	5	-2.69	46423850	18144	62.32	2585	2610	2530	3385	1825	2605	2558.63	0.35	0	687	2695	2650	2625	2580	2555	2637	2567	76	780	500	1560	5	1	15244005	386	-1.54	2.50	12	0.12	-1646.00	1012.00	8500	20231113	-70.18	2100	20240806	20.71	6340	-60.02	20240117	2100	20.71	20240806	8500	-70.18	20231113	2100	20.71	20240806	0.05	N	229000	500	76 억		53243	N	N	0	N	00	N
113	20241011	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-20	5	-0.76	76190090	29113	94.20	2625	2670	2600	3410	1840	2625	2617.06	0.34	0	895	2758	2691	2658	2591	2558	2675	2575	76	785	500	1570	5	1	15244005	397	-1.58	2.57	12	0.19	-1646.00	1012.00	8500	20231113	-69.35	2100	20240806	24.05	6340	-58.91	20240117	2100	24.05	20240806	8500	-69.35	20231113	2100	24.05	20240806	0.06	N	229000	500	76 억		52374	N	N	0	N	00	N
114	20241011	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	-10	5	-0.38	67388870	25736	83.27	2625	2670	2600	3410	1840	2625	2618.47	0.34	0	1049	2758	2691	2658	2591	2558	2675	2575	76	785	500	1570	5	1	15244005	399	-1.59	2.58	12	0.17	-1646.00	1012.00	8500	20231113	-69.24	2100	20240806	24.52	6340	-58.75	20240117	2100	24.52	20240806	8500	-69.24	20231113	2100	24.52	20240806	0.06	N	229000	500	76 억		52374	N	N	0	N	00	N
115	20241011	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-25	5	-0.95	61131020	23341	75.52	2625	2670	2600	3410	1840	2625	2619.04	0.34	0	-13	2758	2691	2658	2591	2558	2675	2575	76	785	500	1570	5	1	15244005	396	-1.58	2.57	12	0.15	-1646.00	1012.00	8500	20231113	-69.41	2100	20240806	23.81	6340	-58.99	20240117	2100	23.81	20240806	8500	-69.41	20231113	2100	23.81	20240806	0.06	N	229000	500	76 억		52374	N	N	0	N	00	N
116	20241011	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	5	2	0.19	41788020	15927	51.54	2625	2670	2600	3410	1840	2625	2623.72	0.34	0	-2	2758	2691	2658	2591	2558	2675	2575	76	785	500	1570	5	1	15244005	401	-1.60	2.60	12	0.10	-1646.00	1012.00	8500	20231113	-69.06	2100	20240806	25.24	6340	-58.52	20240117	2100	25.24	20240806	8500	-69.06	20231113	2100	25.24	20240806	0.06	N	229000	500	76 억		52374	N	N	0	N	00	N
117	20241011	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-20	5	-0.76	28596460	10873	35.18	2625	2670	2605	3410	1840	2625	2630.04	0.34	0	-748	2758	2691	2658	2591	2558	2675	2575	76	785	500	1570	5	1	15244005	397	-1.58	2.57	12	0.07	-1646.00	1012.00	8500	20231113	-69.35	2100	20240806	24.05	6340	-58.91	20240117	2100	24.05	20240806	8500	-69.35	20231113	2100	24.05	20240806	0.06	N	229000	500	76 억		52374	N	N	0	N	00	N
118	20241011	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	-5	5	-0.19	17073710	6464	20.92	2625	2670	2620	3410	1840	2625	2641.35	0.34	0	-889	2758	2691	2658	2591	2558	2675	2575	76	785	500	1570	5	1	15244005	399	-1.59	2.59	12	0.04	-1646.00	1012.00	8500	20231113	-69.18	2100	20240806	24.76	6340	-58.68	20240117	2100	24.76	20240806	8500	-69.18	20231113	2100	24.76	20240806	0.06	N	229000	500	76 억		52374	N	N	0	N	00	N
119	20241011	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	20	2	0.76	10964645	4139	13.39	2625	2670	2625	3410	1840	2625	2649.10	0.34	0	-753	2758	2691	2658	2591	2558	2675	2575	76	785	500	1570	5	1	15244005	403	-1.61	2.61	12	0.03	-1646.00	1012.00	8500	20231113	-68.88	2100	20240806	25.95	6340	-58.28	20240117	2100	25.95	20240806	8500	-68.88	20231113	2100	25.95	20240806	0.06	N	229000	500	76 억		52374	N	N	0	N	00	N
120	20241011	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	45	2	1.71	1352085	513	1.66	2625	2670	2625	3410	1840	2625	2635.64	0.34	0	-83	2758	2691	2658	2591	2558	2675	2575	76	785	500	1570	5	1	15244005	407	-1.62	2.64	12	0.00	-1646.00	1012.00	8500	20231113	-68.59	2100	20240806	27.14	6340	-57.89	20240117	2100	27.14	20240806	8500	-68.59	20231113	2100	27.14	20240806	0.06	N	229000	500	76 억		52374	N	N	0	N	00	N
121	20241010	161011	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	-25	5	-0.94	81139065	30561	37.80	2635	2725	2625	3445	1855	2650	2654.99	0.32	0	3995	2863	2756	2678	2571	2493	2810	2625	76	795	500	1590	5	1	15244005	400	-1.59	2.59	12	0.20	-1646.00	1012.00	8500	20231113	-69.12	2100	20240806	25.00	6340	-58.60	20240117	2100	25.00	20240806	8500	-69.12	20231113	2100	25.00	20240806	0.05	N	229000	500	76 억		48379	N	N	0	N	00	N
122	20241010	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-5	5	-0.19	71485315	26900	33.27	2635	2725	2625	3445	1855	2650	2657.45	0.32	0	2738	2863	2756	2678	2571	2493	2810	2625	76	795	500	1590	5	1	15244005	403	-1.61	2.61	12	0.18	-1646.00	1012.00	8500	20231113	-68.88	2100	20240806	25.95	6340	-58.28	20240117	2100	25.95	20240806	8500	-68.88	20231113	2100	25.95	20240806	0.05	N	229000	500	76 억		48379	N	N	0	N	00	N
123	20241010	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-5	5	-0.19	53840910	20222	25.01	2635	2725	2625	3445	1855	2650	2662.49	0.32	0	997	2863	2756	2678	2571	2493	2810	2625	76	795	500	1590	5	1	15244005	403	-1.61	2.61	12	0.13	-1646.00	1012.00	8500	20231113	-68.88	2100	20240806	25.95	6340	-58.28	20240117	2100	25.95	20240806	8500	-68.88	20231113	2100	25.95	20240806	0.05	N	229000	500	76 억		48379	N	N	0	N	00	N
124	20241010	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	-10	5	-0.38	50563650	18986	23.48	2635	2725	2625	3445	1855	2650	2663.21	0.32	0	1641	2863	2756	2678	2571	2493	2810	2625	76	795	500	1590	5	1	15244005	402	-1.60	2.61	12	0.12	-1646.00	1012.00	8500	20231113	-68.94	2100	20240806	25.71	6340	-58.36	20240117	2100	25.71	20240806	8500	-68.94	20231113	2100	25.71	20240806	0.05	N	229000	500	76 억		48379	N	N	0	N	00	N
125	20241010	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	-10	5	-0.38	40835285	15308	18.93	2635	2725	2625	3445	1855	2650	2667.58	0.32	0	1235	2863	2756	2678	2571	2493	2810	2625	76	795	500	1590	5	1	15244005	402	-1.60	2.61	12	0.10	-1646.00	1012.00	8500	20231113	-68.94	2100	20240806	25.71	6340	-58.36	20240117	2100	25.71	20240806	8500	-68.94	20231113	2100	25.71	20240806	0.05	N	229000	500	76 억		48379	N	N	0	N	00	N
126	20241010	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	0	3	0.00	34824915	13027	16.11	2635	2725	2635	3445	1855	2650	2673.29	0.32	0	573	2863	2756	2678	2571	2493	2810	2625	76	795	500	1590	5	1	15244005	404	-1.61	2.62	12	0.09	-1646.00	1012.00	8500	20231113	-68.82	2100	20240806	26.19	6340	-58.20	20240117	2100	26.19	20240806	8500	-68.82	20231113	2100	26.19	20240806	0.05	N	229000	500	76 억		48379	N	N	0	N	00	N
127	20241010	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	0	3	0.00	26269465	9802	12.12	2635	2725	2635	3445	1855	2650	2680.01	0.32	0	-1663	2863	2756	2678	2571	2493	2810	2625	76	795	500	1590	5	1	15244005	404	-1.61	2.62	12	0.06	-1646.00	1012.00	8500	20231113	-68.82	2100	20240806	26.19	6340	-58.20	20240117	2100	26.19	20240806	8500	-68.82	20231113	2100	26.19	20240806	0.05	N	229000	500	76 억		48379	N	N	0	N	00	N
128	20241010	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	5	2	0.19	685305	259	0.32	2635	2665	2635	3445	1855	2650	2645.97	0.32	0	65	2863	2756	2678	2571	2493	2810	2625	76	795	500	1590	5	1	15244005	405	-1.61	2.62	12	0.00	-1646.00	1012.00	8500	20231113	-68.76	2100	20240806	26.43	6340	-58.12	20240117	2100	26.43	20240806	8500	-68.76	20231113	2100	26.43	20240806	0.05	N	229000	500	76 억		48379	N	N	0	N	00	N
129	20241008	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	15	2	0.57	217364775	80548	147.59	2635	2785	2600	3425	1845	2635	2698.96	0.40	0	-13060	2768	2701	2603	2536	2438	2735	2570	76	790	500	1580	5	1	15244005	404	-1.61	2.62	12	0.53	-1646.00	1012.00	8500	20231113	-68.82	2100	20240806	26.19	6340	-58.20	20240117	2100	26.19	20240806	8500	-68.82	20231113	2100	26.19	20240806	0.05	N	229000	500	76 억		61408	N	N	0	N	00	N
130	20241008	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	30	2	1.14	211247570	78243	143.36	2635	2785	2600	3425	1845	2635	2699.89	0.40	0	-11954	2768	2701	2603	2536	2438	2735	2570	76	790	500	1580	5	1	15244005	406	-1.62	2.63	12	0.51	-1646.00	1012.00	8500	20231113	-68.65	2100	20240806	26.90	6340	-57.97	20240117	2100	26.90	20240806	8500	-68.65	20231113	2100	26.90	20240806	0.05	N	229000	500	76 억		61408	N	N	0	N	00	N
131	20241008	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	0	3	0.00	201226920	74461	136.43	2635	2785	2600	3425	1845	2635	2702.45	0.40	0	-11433	2768	2701	2603	2536	2438	2735	2570	76	790	500	1580	5	1	15244005	402	-1.60	2.60	12	0.49	-1646.00	1012.00	8500	20231113	-69.00	2100	20240806	25.48	6340	-58.44	20240117	2100	25.48	20240806	8500	-69.00	20231113	2100	25.48	20240806	0.05	N	229000	500	76 억		61408	N	N	0	N	00	N
132	20241008	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	-15	5	-0.57	190998180	70558	129.28	2635	2785	2600	3425	1845	2635	2706.97	0.40	0	-11090	2768	2701	2603	2536	2438	2735	2570	76	790	500	1580	5	1	15244005	399	-1.59	2.59	12	0.46	-1646.00	1012.00	8500	20231113	-69.18	2100	20240806	24.76	6340	-58.68	20240117	2100	24.76	20240806	8500	-69.18	20231113	2100	24.76	20240806	0.05	N	229000	500	76 억		61408	N	N	0	N	00	N
133	20241008	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	25	2	0.95	167315220	61553	112.78	2635	2785	2600	3425	1845	2635	2718.23	0.40	0	-7345	2768	2701	2603	2536	2438	2735	2570	76	790	500	1580	5	1	15244005	405	-1.62	2.63	12	0.40	-1646.00	1012.00	8500	20231113	-68.71	2100	20240806	26.67	6340	-58.04	20240117	2100	26.67	20240806	8500	-68.71	20231113	2100	26.67	20240806	0.05	N	229000	500	76 억		61408	N	N	0	N	00	N
134	20241008	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	2680	45	2	1.71	162953450	59917	109.78	2635	2785	2600	3425	1845	2635	2719.65	0.40	0	-6859	2768	2701	2603	2536	2438	2735	2570	76	790	500	1580	5	1	15244005	409	-1.63	2.65	12	0.39	-1646.00	1012.00	8500	20231113	-68.47	2100	20240806	27.62	6340	-57.73	20240117	2100	27.62	20240806	8500	-68.47	20231113	2100	27.62	20240806	0.05	N	229000	500	76 억		61408	N	N	0	N	00	N
135	20241008	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	40	2	1.52	146817510	53885	98.73	2635	2785	2600	3425	1845	2635	2724.65	0.40	0	-6833	2768	2701	2603	2536	2438	2735	2570	76	790	500	1580	5	1	15244005	408	-1.63	2.64	12	0.35	-1646.00	1012.00	8500	20231113	-68.53	2100	20240806	27.38	6340	-57.81	20240117	2100	27.38	20240806	8500	-68.53	20231113	2100	27.38	20240806	0.05	N	229000	500	76 억		61408	N	N	0	N	00	N
136	20241008	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	15	2	0.57	4131195	1559	2.86	2635	2700	2600	3425	1845	2635	2649.90	0.40	0	-43	2768	2701	2603	2536	2438	2735	2570	76	790	500	1580	5	1	15244005	404	-1.61	2.62	12	0.01	-1646.00	1012.00	8500	20231113	-68.82	2100	20240806	26.19	6340	-58.20	20240117	2100	26.19	20240806	8500	-68.82	20231113	2100	26.19	20240806	0.05	N	229000	500	76 억		61408	N	N	0	N	00	N
137	20241007	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	75	2	2.93	141192020	54335	115.53	2570	2670	2505	3325	1795	2560	2598.54	0.37	0	4596	2713	2636	2598	2521	2483	2617	2502	76	765	500	1530	5	1	15244005	402	-1.60	2.60	12	0.36	-1646.00	1012.00	8500	20231113	-69.00	2100	20240806	25.48	6340	-58.44	20240117	2100	25.48	20240806	8500	-69.00	20231113	2100	25.48	20240806	0.05	N	229000	500	76 억		56855	N	N	0	N	00	N
138	20241007	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	85	2	3.32	139683720	53763	114.31	2570	2670	2505	3325	1795	2560	2598.14	0.37	0	4548	2713	2636	2598	2521	2483	2617	2502	76	765	500	1530	5	1	15244005	403	-1.61	2.61	12	0.35	-1646.00	1012.00	8500	20231113	-68.88	2100	20240806	25.95	6340	-58.28	20240117	2100	25.95	20240806	8500	-68.88	20231113	2100	25.95	20240806	0.05	N	229000	500	76 억		56855	N	N	0	N	00	N
139	20241007	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	90	2	3.52	117857485	45514	96.77	2570	2655	2505	3325	1795	2560	2589.48	0.37	0	7653	2713	2636	2598	2521	2483	2617	2502	76	765	500	1530	5	1	15244005	404	-1.61	2.62	12	0.30	-1646.00	1012.00	8500	20231113	-68.82	2100	20240806	26.19	6340	-58.20	20240117	2100	26.19	20240806	8500	-68.82	20231113	2100	26.19	20240806	0.05	N	229000	500	76 억		56855	N	N	0	N	00	N
140	20241007	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	55	2	2.15	91198065	35346	75.15	2570	2655	2505	3325	1795	2560	2580.15	0.37	0	6189	2713	2636	2598	2521	2483	2617	2502	76	765	500	1530	5	1	15244005	399	-1.59	2.58	12	0.23	-1646.00	1012.00	8500	20231113	-69.24	2100	20240806	24.52	6340	-58.75	20240117	2100	24.52	20240806	8500	-69.24	20231113	2100	24.52	20240806	0.05	N	229000	500	76 억		56855	N	N	0	N	00	N
141	20241007	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	70	2	2.73	78805340	30644	65.15	2570	2630	2505	3325	1795	2560	2571.64	0.37	0	3958	2713	2636	2598	2521	2483	2617	2502	76	765	500	1530	5	1	15244005	401	-1.60	2.60	12	0.20	-1646.00	1012.00	8500	20231113	-69.06	2100	20240806	25.24	6340	-58.52	20240117	2100	25.24	20240806	8500	-69.06	20231113	2100	25.24	20240806	0.05	N	229000	500	76 억		56855	N	N	0	N	00	N
142	20241007	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	60	2	2.34	62938170	24563	52.23	2570	2630	2505	3325	1795	2560	2562.32	0.37	0	2979	2713	2636	2598	2521	2483	2617	2502	76	765	500	1530	5	1	15244005	399	-1.59	2.59	12	0.16	-1646.00	1012.00	8500	20231113	-69.18	2100	20240806	24.76	6340	-58.68	20240117	2100	24.76	20240806	8500	-69.18	20231113	2100	24.76	20240806	0.05	N	229000	500	76 억		56855	N	N	0	N	00	N
143	20241007	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	20	2	0.78	33473660	13098	27.85	2570	2630	2505	3325	1795	2560	2555.63	0.37	0	1501	2713	2636	2598	2521	2483	2617	2502	76	765	500	1530	5	1	15244005	393	-1.57	2.55	12	0.09	-1646.00	1012.00	8500	20231113	-69.65	2100	20240806	22.86	6340	-59.31	20240117	2100	22.86	20240806	8500	-69.65	20231113	2100	22.86	20240806	0.05	N	229000	500	76 억		56855	N	N	0	N	00	N
144	20241007	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	10	2	0.39	5123830	1991	4.23	2570	2630	2560	3325	1795	2560	2573.50	0.37	0	1132	2713	2636	2598	2521	2483	2617	2502	76	765	500	1530	5	1	15244005	392	-1.56	2.54	12	0.01	-1646.00	1012.00	8500	20231113	-69.76	2100	20240806	22.38	6340	-59.46	20240117	2100	22.38	20240806	8500	-69.76	20231113	2100	22.38	20240806	0.05	N	229000	500	76 억		56855	N	N	0	N	00	N
145	20241004	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	-80	5	-3.03	122063055	46871	81.17	2670	2675	2560	3430	1850	2640	2604.23	0.34	0	6204	2786	2712	2676	2602	2566	2695	2585	76	790	500	1580	5	1	15244005	390	-1.56	2.53	12	0.31	-1646.00	1012.00	8500	20231113	-69.88	2100	20240806	21.90	6340	-59.62	20240117	2100	21.90	20240806	8500	-69.88	20231113	2100	21.90	20240806	0.06	N	229000	500	76 억		51270	N	N	0	N	00	N
146	20241004	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-60	5	-2.27	103270750	39545	68.48	2670	2675	2580	3430	1850	2640	2611.47	0.34	0	6142	2786	2712	2676	2602	2566	2695	2585	76	790	500	1580	5	1	15244005	393	-1.57	2.55	12	0.26	-1646.00	1012.00	8500	20231113	-69.65	2100	20240806	22.86	6340	-59.31	20240117	2100	22.86	20240806	8500	-69.65	20231113	2100	22.86	20240806	0.06	N	229000	500	76 억		51270	N	N	0	N	00	N
147	20241004	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	-25	5	-0.95	76153745	29066	50.34	2670	2675	2585	3430	1850	2640	2620.03	0.34	0	3953	2786	2712	2676	2602	2566	2695	2585	76	790	500	1580	5	1	15244005	399	-1.59	2.58	12	0.19	-1646.00	1012.00	8500	20231113	-69.24	2100	20240806	24.52	6340	-58.75	20240117	2100	24.52	20240806	8500	-69.24	20231113	2100	24.52	20240806	0.06	N	229000	500	76 억		51270	N	N	0	N	00	N
148	20241004	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-40	5	-1.52	51530415	19575	33.90	2670	2675	2600	3430	1850	2640	2632.46	0.34	0	2018	2786	2712	2676	2602	2566	2695	2585	76	790	500	1580	5	1	15244005	396	-1.58	2.57	12	0.13	-1646.00	1012.00	8500	20231113	-69.41	2100	20240806	23.81	6340	-58.99	20240117	2100	23.81	20240806	8500	-69.41	20231113	2100	23.81	20240806	0.06	N	229000	500	76 억		51270	N	N	0	N	00	N
149	20241004	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	10	2	0.38	31075520	11766	20.38	2670	2675	2630	3430	1850	2640	2641.13	0.34	0	2238	2786	2712	2676	2602	2566	2695	2585	76	790	500	1580	5	1	15244005	404	-1.61	2.62	12	0.08	-1646.00	1012.00	8500	20231113	-68.82	2100	20240806	26.19	6340	-58.20	20240117	2100	26.19	20240806	8500	-68.82	20231113	2100	26.19	20240806	0.06	N	229000	500	76 억		51270	N	N	0	N	00	N
150	20241004	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	-5	5	-0.19	29641485	11222	19.43	2670	2675	2630	3430	1850	2640	2641.37	0.34	0	1886	2786	2712	2676	2602	2566	2695	2585	76	790	500	1580	5	1	15244005	402	-1.60	2.60	12	0.07	-1646.00	1012.00	8500	20231113	-69.00	2100	20240806	25.48	6340	-58.44	20240117	2100	25.48	20240806	8500	-69.00	20231113	2100	25.48	20240806	0.06	N	229000	500	76 억		51270	N	N	0	N	00	N
151	20241004	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	5	2	0.19	18183170	6885	11.92	2670	2675	2630	3430	1850	2640	2640.98	0.34	0	2091	2786	2712	2676	2602	2566	2695	2585	76	790	500	1580	5	1	15244005	403	-1.61	2.61	12	0.05	-1646.00	1012.00	8500	20231113	-68.88	2100	20240806	25.95	6340	-58.28	20240117	2100	25.95	20240806	8500	-68.88	20231113	2100	25.95	20240806	0.06	N	229000	500	76 억		51270	N	N	0	N	00	N
152	20241004	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	30	2	1.14	2162175	813	1.41	2670	2675	2640	3430	1850	2640	2659.50	0.34	0	-136	2786	2712	2676	2602	2566	2695	2585	76	790	500	1580	5	1	15244005	407	-1.62	2.64	12	0.01	-1646.00	1012.00	8500	20231113	-68.59	2100	20240806	27.14	6340	-57.89	20240117	2100	27.14	20240806	8500	-68.59	20231113	2100	27.14	20240806	0.06	N	229000	500	76 억		51270	N	N	0	N	00	N
153	20241002	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	-50	5	-1.86	153895930	57661	81.05	2665	2750	2640	3495	1885	2690	2668.99	0.33	0	1119	2783	2736	2713	2666	2643	2725	2655	76	805	500	1610	5	1	15244005	402	-1.60	2.61	12	0.38	-1646.00	1012.00	8500	20231113	-68.94	2100	20240806	25.71	6340	-58.36	20240117	2100	25.71	20240806	8500	-68.94	20231113	2100	25.71	20240806	0.06	N	229000	500	76 억		50200	N	N	0	N	00	N
154	20241002	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	-40	5	-1.49	140047490	52434	73.70	2665	2750	2640	3495	1885	2690	2670.93	0.33	0	1378	2783	2736	2713	2666	2643	2725	2655	76	805	500	1610	5	1	15244005	404	-1.61	2.62	12	0.34	-1646.00	1012.00	8500	20231113	-68.82	2100	20240806	26.19	6340	-58.20	20240117	2100	26.19	20240806	8500	-68.82	20231113	2100	26.19	20240806	0.06	N	229000	500	76 억		50200	N	N	0	N	00	N
155	20241002	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-45	5	-1.67	125545755	46952	66.00	2665	2750	2645	3495	1885	2690	2673.92	0.33	0	1446	2783	2736	2713	2666	2643	2725	2655	76	805	500	1610	5	1	15244005	403	-1.61	2.61	12	0.31	-1646.00	1012.00	8500	20231113	-68.88	2100	20240806	25.95	6340	-58.28	20240117	2100	25.95	20240806	8500	-68.88	20231113	2100	25.95	20240806	0.06	N	229000	500	76 억		50200	N	N	0	N	00	N
156	20241002	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	2685	-5	5	-0.19	62540320	23224	32.64	2665	2750	2655	3495	1885	2690	2692.92	0.33	0	-5960	2783	2736	2713	2666	2643	2725	2655	76	805	500	1610	5	1	15244005	409	-1.63	2.65	12	0.15	-1646.00	1012.00	8500	20231113	-68.41	2100	20240806	27.86	6340	-57.65	20240117	2100	27.86	20240806	8500	-68.41	20231113	2100	27.86	20240806	0.06	N	229000	500	76 억		50200	N	N	0	N	00	N
157	20241002	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	15	2	0.56	59314430	22023	30.96	2665	2750	2655	3495	1885	2690	2693.29	0.33	0	-6391	2783	2736	2713	2666	2643	2725	2655	76	805	500	1610	5	1	15244005	412	-1.64	2.67	12	0.14	-1646.00	1012.00	8500	20231113	-68.18	2100	20240806	28.81	6340	-57.33	20240117	2100	28.81	20240806	8500	-68.18	20231113	2100	28.81	20240806	0.06	N	229000	500	76 억		50200	N	N	0	N	00	N
158	20241002	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	2700	10	2	0.37	46731655	17341	24.37	2665	2750	2655	3495	1885	2690	2694.87	0.33	0	-6174	2783	2736	2713	2666	2643	2725	2655	76	805	500	1610	5	1	15244005	412	-1.64	2.67	12	0.11	-1646.00	1012.00	8500	20231113	-68.24	2100	20240806	28.57	6340	-57.41	20240117	2100	28.57	20240806	8500	-68.24	20231113	2100	28.57	20240806	0.06	N	229000	500	76 억		50200	N	N	0	N	00	N
159	20241002	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	2705	15	2	0.56	35043985	13012	18.29	2665	2750	2655	3495	1885	2690	2693.21	0.33	0	-6114	2783	2736	2713	2666	2643	2725	2655	76	805	500	1610	5	1	15244005	412	-1.64	2.67	12	0.09	-1646.00	1012.00	8500	20231113	-68.18	2100	20240806	28.81	6340	-57.33	20240117	2100	28.81	20240806	8500	-68.18	20231113	2100	28.81	20240806	0.06	N	229000	500	76 억		50200	N	N	0	N	00	N
160	20241002	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	-20	5	-0.74	3346925	1254	1.76	2665	2670	2665	3495	1885	2690	2669.00	0.33	0	-28	2783	2736	2713	2666	2643	2725	2655	76	805	500	1610	5	1	15244005	407	-1.62	2.64	12	0.01	-1646.00	1012.00	8500	20231113	-68.59	2100	20240806	27.14	6340	-57.89	20240117	2100	27.14	20240806	8500	-68.59	20231113	2100	27.14	20240806	0.06	N	229000	500	76 억		50200	N	N	0	N	00	N