KissMeData/298060/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	161222	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1870	-30	5	-1.58	73431395	39283	183.07	1890	1915	1790	2470	1330	1900	1869.29	3.37	0	442	2005	1952	1916	1863	1827	1934	1845	102	570	500	1290	1	1	20467248	383	-1.36	1.87	12	0.19	-1379.00	1001.00	4600	20231227	-59.35	1790	20241031	4.47	4300	-56.51	20240221	1790	4.47	20241031	4600	-59.35	20231227	1790	4.47	20241031	0.33	N	298060	500	102 억		688816	N	N	0	N	00	N
3	20241031	151243	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1869	-31	5	-1.63	68349666	36557	170.37	1890	1915	1790	2470	1330	1900	1869.67	3.37	0	521	2005	1952	1916	1863	1827	1934	1845	102	570	500	1290	1	1	20467248	383	-1.36	1.87	12	0.18	-1379.00	1001.00	4600	20231227	-59.37	1790	20241031	4.41	4300	-56.53	20240221	1790	4.41	20241031	4600	-59.37	20231227	1790	4.41	20241031	0.33	N	298060	500	102 억		688816	N	N	0	N	00	N
4	20241031	141239	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1879	-21	5	-1.11	44209349	23592	109.95	1890	1915	1790	2470	1330	1900	1873.91	3.37	0	571	2005	1952	1916	1863	1827	1934	1845	102	570	500	1290	1	1	20467248	385	-1.36	1.88	12	0.12	-1379.00	1001.00	4600	20231227	-59.15	1790	20241031	4.97	4300	-56.30	20240221	1790	4.97	20241031	4600	-59.15	20231227	1790	4.97	20241031	0.33	N	298060	500	102 억		688816	N	N	0	N	00	N
5	20241031	131241	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1870	-30	5	-1.58	43621136	23278	108.48	1890	1915	1790	2470	1330	1900	1873.92	3.37	0	461	2005	1952	1916	1863	1827	1934	1845	102	570	500	1290	1	1	20467248	383	-1.36	1.87	12	0.11	-1379.00	1001.00	4600	20231227	-59.35	1790	20241031	4.47	4300	-56.51	20240221	1790	4.47	20241031	4600	-59.35	20231227	1790	4.47	20241031	0.33	N	298060	500	102 억		688816	N	N	0	N	00	N
6	20241031	121237	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1878	-22	5	-1.16	39195250	20916	97.47	1890	1915	1790	2470	1330	1900	1873.94	3.37	0	841	2005	1952	1916	1863	1827	1934	1845	102	570	500	1290	1	1	20467248	384	-1.36	1.88	12	0.10	-1379.00	1001.00	4600	20231227	-59.17	1790	20241031	4.92	4300	-56.33	20240221	1790	4.92	20241031	4600	-59.17	20231227	1790	4.92	20241031	0.33	N	298060	500	102 억		688816	N	N	0	N	00	N
7	20241031	111237	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1881	-19	5	-1.00	37298377	19912	92.80	1890	1915	1790	2470	1330	1900	1873.16	3.37	0	1087	2005	1952	1916	1863	1827	1934	1845	102	570	500	1290	1	1	20467248	385	-1.36	1.88	12	0.10	-1379.00	1001.00	4600	20231227	-59.11	1790	20241031	5.08	4300	-56.26	20240221	1790	5.08	20241031	4600	-59.11	20231227	1790	5.08	20241031	0.33	N	298060	500	102 억		688816	N	N	0	N	00	N
8	20241031	101238	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1863	-37	5	-1.95	21838424	11689	54.47	1890	1891	1790	2470	1330	1900	1868.29	3.37	0	163	2005	1952	1916	1863	1827	1934	1845	102	570	500	1290	1	1	20467248	381	-1.35	1.86	12	0.06	-1379.00	1001.00	4600	20231227	-59.50	1790	20241031	4.08	4300	-56.67	20240221	1790	4.08	20241031	4600	-59.50	20231227	1790	4.08	20241031	0.33	N	298060	500	102 억		688816	N	N	0	N	00	N
9	20241031	091236	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1874	-26	5	-1.37	10903364	5859	27.30	1890	1891	1790	2470	1330	1900	1860.96	3.37	0	-160	2005	1952	1916	1863	1827	1934	1845	102	570	500	1290	1	1	20467248	384	-1.36	1.87	12	0.03	-1379.00	1001.00	4600	20231227	-59.26	1790	20241031	4.69	4300	-56.42	20240221	1790	4.69	20241031	4600	-59.26	20231227	1790	4.69	20241031	0.33	N	298060	500	102 억		688816	N	N	0	N	00	N
10	20241030	161232	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1900	2	2	0.11	40110902	21118	49.98	1969	1969	1880	2465	1329	1898	1899.37	3.38	0	-2843	2009	1953	1924	1868	1839	1939	1854	102	567	500	1290	1	1	20467248	389	-1.38	1.90	12	0.10	-1379.00	1001.00	4600	20231227	-58.70	1880	20241030	1.06	4300	-55.81	20240221	1880	1.06	20241030	4600	-58.70	20231227	1880	1.06	20241030	0.34	N	298060	500	102 억		691629	N	N	0	N	00	N
11	20241030	151302	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1896	-2	5	-0.11	38426669	20231	47.88	1969	1969	1880	2465	1329	1898	1899.40	3.38	0	-2719	2009	1953	1924	1868	1839	1939	1854	102	567	500	1290	1	1	20467248	388	-1.37	1.89	12	0.10	-1379.00	1001.00	4600	20231227	-58.78	1880	20241030	0.85	4300	-55.91	20240221	1880	0.85	20241030	4600	-58.78	20231227	1880	0.85	20241030	0.34	N	298060	500	102 억		691629	N	N	0	N	00	N
12	20241030	141237	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1900	2	2	0.11	26737813	14065	33.29	1969	1969	1880	2465	1329	1898	1901.02	3.38	0	-651	2009	1953	1924	1868	1839	1939	1854	102	567	500	1290	1	1	20467248	389	-1.38	1.90	12	0.07	-1379.00	1001.00	4600	20231227	-58.70	1880	20241030	1.06	4300	-55.81	20240221	1880	1.06	20241030	4600	-58.70	20231227	1880	1.06	20241030	0.34	N	298060	500	102 억		691629	N	N	0	N	00	N
13	20241030	131246	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1908	10	2	0.53	23725168	12484	29.55	1969	1969	1880	2465	1329	1898	1900.45	3.38	0	-834	2009	1953	1924	1868	1839	1939	1854	102	567	500	1290	1	1	20467248	391	-1.38	1.91	12	0.06	-1379.00	1001.00	4600	20231227	-58.52	1880	20241030	1.49	4300	-55.63	20240221	1880	1.49	20241030	4600	-58.52	20231227	1880	1.49	20241030	0.34	N	298060	500	102 억		691629	N	N	0	N	00	N
14	20241030	121301	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1908	10	2	0.53	20629351	10860	25.70	1969	1969	1880	2465	1329	1898	1899.57	3.38	0	-566	2009	1953	1924	1868	1839	1939	1854	102	567	500	1290	1	1	20467248	391	-1.38	1.91	12	0.05	-1379.00	1001.00	4600	20231227	-58.52	1880	20241030	1.49	4300	-55.63	20240221	1880	1.49	20241030	4600	-58.52	20231227	1880	1.49	20241030	0.34	N	298060	500	102 억		691629	N	N	0	N	00	N
15	20241030	111240	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1903	5	2	0.26	14806079	7797	18.45	1969	1969	1880	2465	1329	1898	1898.95	3.38	0	-572	2009	1953	1924	1868	1839	1939	1854	102	567	500	1290	1	1	20467248	389	-1.38	1.90	12	0.04	-1379.00	1001.00	4600	20231227	-58.63	1880	20241030	1.22	4300	-55.74	20240221	1880	1.22	20241030	4600	-58.63	20231227	1880	1.22	20241030	0.34	N	298060	500	102 억		691629	N	N	0	N	00	N
16	20241030	101231	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1903	5	2	0.26	10128143	5340	12.64	1969	1969	1880	2465	1329	1898	1896.66	3.38	0	-791	2009	1953	1924	1868	1839	1939	1854	102	567	500	1290	1	1	20467248	389	-1.38	1.90	12	0.03	-1379.00	1001.00	4600	20231227	-58.63	1880	20241030	1.22	4300	-55.74	20240221	1880	1.22	20241030	4600	-58.63	20231227	1880	1.22	20241030	0.34	N	298060	500	102 억		691629	N	N	0	N	00	N
17	20241030	091240	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1900	2	2	0.11	3092983	1628	3.85	1969	1969	1880	2465	1329	1898	1899.87	3.38	0	328	2009	1953	1924	1868	1839	1939	1854	102	567	500	1290	1	1	20467248	389	-1.38	1.90	12	0.01	-1379.00	1001.00	4600	20231227	-58.70	1880	20241030	1.06	4300	-55.81	20240221	1880	1.06	20241030	4600	-58.70	20231227	1880	1.06	20241030	0.34	N	298060	500	102 억		691629	N	N	0	N	00	N
18	20241029	161152	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1898	-41	5	-2.11	80933859	42250	217.37	1980	1980	1895	2520	1358	1939	1915.59	3.44	0	-11775	1990	1964	1947	1921	1904	1956	1913	102	581	500	1310	1	1	20467248	388	-1.38	1.90	12	0.21	-1379.00	1001.00	4600	20231227	-58.74	1895	20241029	0.16	4300	-55.86	20240221	1895	0.16	20241029	4600	-58.74	20231227	1895	0.16	20241029	0.34	N	298060	500	102 억		703404	N	N	0	N	00	N
19	20241029	151211	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1897	-42	5	-2.17	77528593	40459	208.15	1980	1980	1895	2520	1358	1939	1916.23	3.44	0	-10923	1990	1964	1947	1921	1904	1956	1913	102	581	500	1310	1	1	20467248	388	-1.38	1.90	12	0.20	-1379.00	1001.00	4600	20231227	-58.76	1895	20241029	0.11	4300	-55.88	20240221	1895	0.11	20241029	4600	-58.76	20231227	1895	0.11	20241029	0.34	N	298060	500	102 억		703404	N	N	0	N	00	N
20	20241029	141032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1908	-31	5	-1.60	57796751	30066	154.68	1980	1980	1898	2520	1358	1939	1922.33	3.44	0	-10276	1990	1964	1947	1921	1904	1956	1913	102	581	500	1310	1	1	20467248	391	-1.38	1.91	12	0.15	-1379.00	1001.00	4600	20231227	-58.52	1898	20241029	0.53	4300	-55.63	20240221	1898	0.53	20241029	4600	-58.52	20231227	1898	0.53	20241029	0.34	N	298060	500	102 억		703404	N	N	0	N	00	N
21	20241029	131201	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1908	-31	5	-1.60	47237155	24512	126.11	1980	1980	1907	2520	1358	1939	1927.10	3.44	0	-9237	1990	1964	1947	1921	1904	1956	1913	102	581	500	1310	1	1	20467248	391	-1.38	1.91	12	0.12	-1379.00	1001.00	4600	20231227	-58.52	1907	20241029	0.05	4300	-55.63	20240221	1907	0.05	20241029	4600	-58.52	20231227	1907	0.05	20241029	0.34	N	298060	500	102 억		703404	N	N	0	N	00	N
22	20241029	121201	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1910	-29	5	-1.50	39680290	20555	105.75	1980	1980	1910	2520	1358	1939	1930.44	3.44	0	-7783	1990	1964	1947	1921	1904	1956	1913	102	581	500	1310	1	1	20467248	391	-1.39	1.91	12	0.10	-1379.00	1001.00	4600	20231227	-58.48	1910	20241029	0.00	4300	-55.58	20240221	1910	0.00	20241029	4600	-58.48	20231227	1910	0.00	20241029	0.34	N	298060	500	102 억		703404	N	N	0	N	00	N
23	20241029	111223	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1925	-14	5	-0.72	28992965	14995	77.15	1980	1980	1925	2520	1358	1939	1933.51	3.44	0	-5976	1990	1964	1947	1921	1904	1956	1913	102	581	500	1310	1	1	20467248	394	-1.40	1.92	12	0.07	-1379.00	1001.00	4600	20231227	-58.15	1925	20241029	0.00	4300	-55.23	20240221	1925	0.00	20241029	4600	-58.15	20231227	1925	0.00	20241029	0.34	N	298060	500	102 억		703404	N	N	0	N	00	N
24	20241029	101158	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1930	-9	5	-0.46	12720362	6566	33.78	1980	1980	1928	2520	1358	1939	1937.31	3.44	0	-3016	1990	1964	1947	1921	1904	1956	1913	102	581	500	1310	1	1	20467248	395	-1.40	1.93	12	0.03	-1379.00	1001.00	4600	20231227	-58.04	1928	20241029	0.10	4300	-55.12	20240221	1928	0.10	20241029	4600	-58.04	20231227	1928	0.10	20241029	0.34	N	298060	500	102 억		703404	N	N	0	N	00	N
25	20241028	161148	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1939	-16	5	-0.82	37800005	19437	86.19	1973	1973	1930	2540	1369	1955	1944.74	3.45	0	-1920	2039	1996	1972	1929	1905	1985	1918	102	585	500	1320	1	1	20467248	397	-1.41	1.94	12	0.09	-1379.00	1001.00	4600	20231227	-57.85	1930	20241028	0.47	4300	-54.91	20240221	1930	0.47	20241028	4600	-57.85	20231227	1930	0.47	20241028	0.34	N	298060	500	102 억		705282	N	N	0	N	00	N
26	20241028	151157	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1940	-15	5	-0.77	33420540	17179	76.18	1973	1973	1930	2540	1369	1955	1945.43	3.45	0	-1761	2039	1996	1972	1929	1905	1985	1918	102	585	500	1320	1	1	20467248	397	-1.41	1.94	12	0.08	-1379.00	1001.00	4600	20231227	-57.83	1930	20241028	0.52	4300	-54.88	20240221	1930	0.52	20241028	4600	-57.83	20231227	1930	0.52	20241028	0.34	N	298060	500	102 억		705282	N	N	0	N	00	N
27	20241028	141158	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1942	-13	5	-0.66	30112857	15477	68.63	1973	1973	1930	2540	1369	1955	1945.65	3.45	0	-1374	2039	1996	1972	1929	1905	1985	1918	102	585	500	1320	1	1	20467248	397	-1.41	1.94	12	0.08	-1379.00	1001.00	4600	20231227	-57.78	1930	20241028	0.62	4300	-54.84	20240221	1930	0.62	20241028	4600	-57.78	20231227	1930	0.62	20241028	0.34	N	298060	500	102 억		705282	N	N	0	N	00	N
28	20241028	131152	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1942	-13	5	-0.66	28971293	14890	66.03	1973	1973	1930	2540	1369	1955	1945.69	3.45	0	-1373	2039	1996	1972	1929	1905	1985	1918	102	585	500	1320	1	1	20467248	397	-1.41	1.94	12	0.07	-1379.00	1001.00	4600	20231227	-57.78	1930	20241028	0.62	4300	-54.84	20240221	1930	0.62	20241028	4600	-57.78	20231227	1930	0.62	20241028	0.34	N	298060	500	102 억		705282	N	N	0	N	00	N
29	20241028	121154	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1952	-3	5	-0.15	25881681	13302	58.99	1973	1973	1930	2540	1369	1955	1945.70	3.45	0	-1373	2039	1996	1972	1929	1905	1985	1918	102	585	500	1320	1	1	20467248	400	-1.42	1.95	12	0.06	-1379.00	1001.00	4600	20231227	-57.57	1930	20241028	1.14	4300	-54.60	20240221	1930	1.14	20241028	4600	-57.57	20231227	1930	1.14	20241028	0.34	N	298060	500	102 억		705282	N	N	0	N	00	N
30	20241028	111005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1952	-3	5	-0.15	20498353	10536	46.72	1973	1973	1930	2540	1369	1955	1945.55	3.45	0	-1373	2039	1996	1972	1929	1905	1985	1918	102	585	500	1320	1	1	20467248	400	-1.42	1.95	12	0.05	-1379.00	1001.00	4600	20231227	-57.57	1930	20241028	1.14	4300	-54.60	20240221	1930	1.14	20241028	4600	-57.57	20231227	1930	1.14	20241028	0.34	N	298060	500	102 억		705282	N	N	0	N	00	N
31	20241028	101140	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1947	-8	5	-0.41	15401556	7918	35.11	1973	1973	1930	2540	1369	1955	1945.13	3.45	0	-1370	2039	1996	1972	1929	1905	1985	1918	102	585	500	1320	1	1	20467248	398	-1.41	1.95	12	0.04	-1379.00	1001.00	4600	20231227	-57.67	1930	20241028	0.88	4300	-54.72	20240221	1930	0.88	20241028	4600	-57.67	20231227	1930	0.88	20241028	0.34	N	298060	500	102 억		705282	N	N	0	N	00	N
32	20241028	091150	57	100.00	KOSDAQ		제약	N	N	N	N		N	1968	13	2	0.66	3056883	1561	6.92	1973	1973	1950	2540	1369	1955	1958.29	3.45	0	-1119	2039	1996	1972	1929	1905	1985	1918	102	585	500	1320	1	1	20467248	403	-1.43	1.97	12	0.01	-1379.00	1001.00	4600	20231227	-57.22	1948	20241024	1.03	4300	-54.23	20240221	1948	1.03	20241024	4600	-57.22	20231227	1948	1.03	20241024	0.34	N	298060	500	102 억		705282	N	N	0	N	00	N
33	20241025	161152	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1955	-11	5	-0.56	44223925	22551	84.27	2015	2015	1948	2555	1377	1966	1961.06	3.47	0	-5479	2050	2008	1978	1936	1906	1993	1921	102	589	500	1330	1	1	20467248	400	-1.42	1.95	12	0.11	-1379.00	1001.00	4600	20231227	-57.50	1948	20241025	0.36	4300	-54.53	20240221	1948	0.36	20241025	4600	-57.50	20231227	1948	0.36	20241025	0.34	N	298060	500	102 억		710622	N	N	0	N	00	N
34	20241025	151155	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1950	-16	5	-0.81	42799356	21823	81.55	2015	2015	1948	2555	1377	1966	1961.20	3.47	0	-5315	2050	2008	1978	1936	1906	1993	1921	102	589	500	1330	1	1	20467248	399	-1.41	1.95	12	0.11	-1379.00	1001.00	4600	20231227	-57.61	1948	20241025	0.10	4300	-54.65	20240221	1948	0.10	20241025	4600	-57.61	20231227	1948	0.10	20241025	0.34	N	298060	500	102 억		710622	N	N	0	N	00	N
35	20241025	141152	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1960	-6	5	-0.31	37337387	19034	71.13	2015	2015	1948	2555	1377	1966	1961.62	3.47	0	-4164	2050	2008	1978	1936	1906	1993	1921	102	589	500	1330	1	1	20467248	401	-1.42	1.96	12	0.09	-1379.00	1001.00	4600	20231227	-57.39	1948	20241025	0.62	4300	-54.42	20240221	1948	0.62	20241025	4600	-57.39	20231227	1948	0.62	20241025	0.34	N	298060	500	102 억		710622	N	N	0	N	00	N
36	20241025	131153	57	100.00	KOSDAQ		제약	N	N	N	N		N	1961	-5	5	-0.25	22317570	11349	42.41	2015	2015	1950	2555	1377	1966	1966.48	3.47	0	-3512	2050	2008	1978	1936	1906	1993	1921	102	589	500	1330	1	1	20467248	401	-1.42	1.96	12	0.06	-1379.00	1001.00	4600	20231227	-57.37	1948	20241024	0.67	4300	-54.40	20240221	1948	0.67	20241024	4600	-57.37	20231227	1948	0.67	20241024	0.34	N	298060	500	102 억		710622	N	N	0	N	00	N
37	20241025	121157	57	100.00	KOSDAQ		제약	N	N	N	N		N	1969	3	2	0.15	18652195	9484	35.44	2015	2015	1950	2555	1377	1966	1966.70	3.47	0	-3475	2050	2008	1978	1936	1906	1993	1921	102	589	500	1330	1	1	20467248	403	-1.43	1.97	12	0.05	-1379.00	1001.00	4600	20231227	-57.20	1948	20241024	1.08	4300	-54.21	20240221	1948	1.08	20241024	4600	-57.20	20231227	1948	1.08	20241024	0.34	N	298060	500	102 억		710622	N	N	0	N	00	N
38	20241025	111151	57	100.00	KOSDAQ		제약	N	N	N	N		N	1968	2	2	0.10	12301805	6241	23.32	2015	2015	1960	2555	1377	1966	1971.13	3.47	0	-3370	2050	2008	1978	1936	1906	1993	1921	102	589	500	1330	1	1	20467248	403	-1.43	1.97	12	0.03	-1379.00	1001.00	4600	20231227	-57.22	1948	20241024	1.03	4300	-54.23	20240221	1948	1.03	20241024	4600	-57.22	20231227	1948	1.03	20241024	0.34	N	298060	500	102 억		710622	N	N	0	N	00	N
39	20241025	101151	57	100.00	KOSDAQ		제약	N	N	N	N		N	1970	4	2	0.20	9276284	4700	17.56	2015	2015	1960	2555	1377	1966	1973.68	3.47	0	-2291	2050	2008	1978	1936	1906	1993	1921	102	589	500	1330	1	1	20467248	403	-1.43	1.97	12	0.02	-1379.00	1001.00	4600	20231227	-57.17	1948	20241024	1.13	4300	-54.19	20240221	1948	1.13	20241024	4600	-57.17	20231227	1948	1.13	20241024	0.34	N	298060	500	102 억		710622	N	N	0	N	00	N
40	20241025	091155	57	100.00	KOSDAQ		제약	N	N	N	N		N	1963	-3	5	-0.15	3297035	1661	6.21	2015	2015	1963	2555	1377	1966	1984.97	3.47	0	-827	2050	2008	1978	1936	1906	1993	1921	102	589	500	1330	1	1	20467248	402	-1.42	1.96	12	0.01	-1379.00	1001.00	4600	20231227	-57.33	1948	20241024	0.77	4300	-54.35	20240221	1948	0.77	20241024	4600	-57.33	20231227	1948	0.77	20241024	0.34	N	298060	500	102 억		710622	N	N	0	N	00	N
41	20241024	161130	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1966	-15	5	-0.76	53060679	26761	61.33	1980	2020	1948	2575	1387	1981	1982.76	3.49	0	-4580	2047	2014	1987	1954	1927	2000	1940	102	594	500	1340	1	1	20467248	402	-1.43	1.96	12	0.13	-1379.00	1001.00	4600	20231227	-57.26	1948	20241024	0.92	4300	-54.28	20240221	1948	0.92	20241024	4600	-57.26	20231227	1948	0.92	20241024	0.34	N	298060	500	102 억		715202	N	N	0	N	00	N
42	20241024	151141	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1984	3	2	0.15	49413749	24906	57.08	1980	2020	1948	2575	1387	1981	1984.01	3.49	0	-4525	2047	2014	1987	1954	1927	2000	1940	102	594	500	1340	1	1	20467248	406	-1.44	1.98	12	0.12	-1379.00	1001.00	4600	20231227	-56.87	1948	20241024	1.85	4300	-53.86	20240221	1948	1.85	20241024	4600	-56.87	20231227	1948	1.85	20241024	0.34	N	298060	500	102 억		715202	N	N	0	N	00	N
43	20241024	141126	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1990	9	2	0.45	42031295	21192	48.57	1980	2020	1948	2575	1387	1981	1983.36	3.49	0	-3789	2047	2014	1987	1954	1927	2000	1940	102	594	500	1340	1	1	20467248	407	-1.44	1.99	12	0.10	-1379.00	1001.00	4600	20231227	-56.74	1948	20241024	2.16	4300	-53.72	20240221	1948	2.16	20241024	4600	-56.74	20231227	1948	2.16	20241024	0.34	N	298060	500	102 억		715202	N	N	0	N	00	N
44	20241024	131139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1991	10	2	0.50	38415575	19377	44.41	1980	2020	1948	2575	1387	1981	1982.53	3.49	0	-2791	2047	2014	1987	1954	1927	2000	1940	102	594	500	1340	1	1	20467248	408	-1.44	1.99	12	0.09	-1379.00	1001.00	4600	20231227	-56.72	1948	20241024	2.21	4300	-53.70	20240221	1948	2.21	20241024	4600	-56.72	20231227	1948	2.21	20241024	0.34	N	298060	500	102 억		715202	N	N	0	N	00	N
45	20241024	121134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1989	8	2	0.40	24220191	12295	28.18	1980	2020	1948	2575	1387	1981	1969.92	3.49	0	-2414	2047	2014	1987	1954	1927	2000	1940	102	594	500	1340	1	1	20467248	407	-1.44	1.99	12	0.06	-1379.00	1001.00	4600	20231227	-56.76	1948	20241024	2.10	4300	-53.74	20240221	1948	2.10	20241024	4600	-56.76	20231227	1948	2.10	20241024	0.34	N	298060	500	102 억		715202	N	N	0	N	00	N
46	20241024	111132	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1980	-1	5	-0.05	21105188	10726	24.58	1980	2020	1948	2575	1387	1981	1967.67	3.49	0	-2239	2047	2014	1987	1954	1927	2000	1940	102	594	500	1340	1	1	20467248	405	-1.44	1.98	12	0.05	-1379.00	1001.00	4600	20231227	-56.96	1948	20241024	1.64	4300	-53.95	20240221	1948	1.64	20241024	4600	-56.96	20231227	1948	1.64	20241024	0.34	N	298060	500	102 억		715202	N	N	0	N	00	N
47	20241024	101031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1958	-23	5	-1.16	11095724	5671	13.00	1980	1980	1948	2575	1387	1981	1956.57	3.49	0	-1941	2047	2014	1987	1954	1927	2000	1940	102	594	500	1340	1	1	20467248	401	-1.42	1.96	12	0.03	-1379.00	1001.00	4600	20231227	-57.43	1948	20241024	0.51	4300	-54.47	20240221	1948	0.51	20241024	4600	-57.43	20231227	1948	0.51	20241024	0.34	N	298060	500	102 억		715202	N	N	0	N	00	N
48	20241024	091205	57	100.00	KOSDAQ		제약	N	N	N	N		N	1965	-16	5	-0.81	590928	300	0.69	1980	1980	1965	2575	1387	1981	1969.76	3.49	0	-286	2047	2014	1987	1954	1927	2000	1940	102	594	500	1340	1	1	20467248	402	-1.42	1.96	12	0.00	-1379.00	1001.00	4600	20231227	-57.28	1950	20240924	0.77	4300	-54.30	20240221	1950	0.77	20240924	4600	-57.28	20231227	1950	0.77	20240924	0.34	N	298060	500	102 억		715202	N	N	0	N	00	N
49	20241023	161137	57	100.00	KOSDAQ		제약	N	N	N	N		N	1981	-19	5	-0.95	85440665	43237	147.22	1998	2020	1960	2600	1400	2000	1976.10	3.54	0	-8902	2096	2048	2022	1974	1948	2035	1961	102	600	500	1360	1	1	20467248	405	-1.44	1.98	12	0.21	-1379.00	1001.00	4600	20231227	-56.93	1950	20240924	1.59	4300	-53.93	20240221	1950	1.59	20240924	4600	-56.93	20231227	1950	1.59	20240924	0.31	N	298060	500	102 억		724098	N	N	0	N	00	N
50	20241023	151159	57	100.00	KOSDAQ		제약	N	N	N	N		N	1975	-25	5	-1.25	84979370	43004	146.43	1998	2020	1960	2600	1400	2000	1976.08	3.54	0	-8823	2096	2048	2022	1974	1948	2035	1961	102	600	500	1360	1	1	20467248	404	-1.43	1.97	12	0.21	-1379.00	1001.00	4600	20231227	-57.07	1950	20240924	1.28	4300	-54.07	20240221	1950	1.28	20240924	4600	-57.07	20231227	1950	1.28	20240924	0.31	N	298060	500	102 억		724098	N	N	0	N	00	N
51	20241023	141207	57	100.00	KOSDAQ		제약	N	N	N	N		N	1971	-29	5	-1.45	71214964	36014	122.63	1998	2020	1963	2600	1400	2000	1977.42	3.54	0	-8634	2096	2048	2022	1974	1948	2035	1961	102	600	500	1360	1	1	20467248	403	-1.43	1.97	12	0.18	-1379.00	1001.00	4600	20231227	-57.15	1950	20240924	1.08	4300	-54.16	20240221	1950	1.08	20240924	4600	-57.15	20231227	1950	1.08	20240924	0.31	N	298060	500	102 억		724098	N	N	0	N	00	N
52	20241023	131147	57	100.00	KOSDAQ		제약	N	N	N	N		N	1970	-30	5	-1.50	70210054	35506	120.90	1998	2020	1963	2600	1400	2000	1977.41	3.54	0	-8458	2096	2048	2022	1974	1948	2035	1961	102	600	500	1360	1	1	20467248	403	-1.43	1.97	12	0.17	-1379.00	1001.00	4600	20231227	-57.17	1950	20240924	1.03	4300	-54.19	20240221	1950	1.03	20240924	4600	-57.17	20231227	1950	1.03	20240924	0.31	N	298060	500	102 억		724098	N	N	0	N	00	N
53	20241023	121143	57	100.00	KOSDAQ		제약	N	N	N	N		N	1963	-37	5	-1.85	58516502	29591	100.76	1998	2020	1963	2600	1400	2000	1977.51	3.54	0	-7948	2096	2048	2022	1974	1948	2035	1961	102	600	500	1360	1	1	20467248	402	-1.42	1.96	12	0.14	-1379.00	1001.00	4600	20231227	-57.33	1950	20240924	0.67	4300	-54.35	20240221	1950	0.67	20240924	4600	-57.33	20231227	1950	0.67	20240924	0.31	N	298060	500	102 억		724098	N	N	0	N	00	N
54	20241023	111137	57	100.00	KOSDAQ		제약	N	N	N	N		N	1971	-29	5	-1.45	49965015	25245	85.96	1998	2020	1967	2600	1400	2000	1979.20	3.54	0	-8127	2096	2048	2022	1974	1948	2035	1961	102	600	500	1360	1	1	20467248	403	-1.43	1.97	12	0.12	-1379.00	1001.00	4600	20231227	-57.15	1950	20240924	1.08	4300	-54.16	20240221	1950	1.08	20240924	4600	-57.15	20231227	1950	1.08	20240924	0.31	N	298060	500	102 억		724098	N	N	0	N	00	N
55	20241023	101141	57	100.00	KOSDAQ		제약	N	N	N	N		N	1970	-30	5	-1.50	36304813	18313	62.35	1998	2020	1967	2600	1400	2000	1982.46	3.54	0	-6254	2096	2048	2022	1974	1948	2035	1961	102	600	500	1360	1	1	20467248	403	-1.43	1.97	12	0.09	-1379.00	1001.00	4600	20231227	-57.17	1950	20240924	1.03	4300	-54.19	20240221	1950	1.03	20240924	4600	-57.17	20231227	1950	1.03	20240924	0.31	N	298060	500	102 억		724098	N	N	0	N	00	N
56	20241023	091142	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	-1	5	-0.05	2498624	1250	4.26	1998	2020	1998	2600	1400	2000	1998.90	3.54	0	18	2096	2048	2022	1974	1948	2035	1961	102	600	500	1360	1	1	20467248	409	-1.45	2.00	12	0.01	-1379.00	1001.00	4600	20231227	-56.54	1950	20240924	2.51	4300	-53.51	20240221	1950	2.51	20240924	4600	-56.54	20231227	1950	2.51	20240924	0.31	N	298060	500	102 억		724098	N	N	0	N	00	N
57	20241022	161127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2000	-75	5	-3.61	59184437	29368	62.74	2065	2070	1996	2695	1455	2075	2015.27	3.55	0	-3530	2239	2156	2077	1994	1915	2198	2036	102	620	500	1410	5	1	20467248	409	-1.45	2.00	12	0.14	-1379.00	1001.00	4600	20231227	-56.52	1950	20240924	2.56	4300	-53.49	20240221	1950	2.56	20240924	4600	-56.52	20231227	1950	2.56	20240924	0.37	N	298060	500	102 억		727563	N	N	0	N	00	N
58	20241022	151141	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	-60	5	-2.89	57684212	28618	61.13	2065	2070	1996	2695	1455	2075	2015.66	3.55	0	-3265	2239	2156	2077	1994	1915	2198	2036	102	620	500	1410	5	1	20467248	412	-1.46	2.01	12	0.14	-1379.00	1001.00	4600	20231227	-56.20	1950	20240924	3.33	4300	-53.14	20240221	1950	3.33	20240924	4600	-56.20	20231227	1950	3.33	20240924	0.37	N	298060	500	102 억		727563	N	N	0	N	00	N
59	20241022	141141	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	-70	5	-3.37	46577522	23072	49.29	2065	2070	1996	2695	1455	2075	2018.79	3.55	0	-3967	2239	2156	2077	1994	1915	2198	2036	102	620	500	1410	5	1	20467248	410	-1.45	2.00	12	0.11	-1379.00	1001.00	4600	20231227	-56.41	1950	20240924	2.82	4300	-53.37	20240221	1950	2.82	20240924	4600	-56.41	20231227	1950	2.82	20240924	0.37	N	298060	500	102 억		727563	N	N	0	N	00	N
60	20241022	131142	57	100.00	KOSDAQ		제약	N	N	N	N		N	2005	-70	5	-3.37	44220362	21899	46.78	2065	2070	1996	2695	1455	2075	2019.29	3.55	0	-3922	2239	2156	2077	1994	1915	2198	2036	102	620	500	1410	5	1	20467248	410	-1.45	2.00	12	0.11	-1379.00	1001.00	4600	20231227	-56.41	1950	20240924	2.82	4300	-53.37	20240221	1950	2.82	20240924	4600	-56.41	20231227	1950	2.82	20240924	0.37	N	298060	500	102 억		727563	N	N	0	N	00	N
61	20241022	121137	57	100.00	KOSDAQ		제약	N	N	N	N		N	1999	-76	5	-3.66	42344267	20965	44.79	2065	2070	1996	2695	1455	2075	2019.76	3.55	0	-3890	2239	2156	2077	1994	1915	2198	2036	102	620	500	1410	1	1	20467248	409	-1.45	2.00	12	0.10	-1379.00	1001.00	4600	20231227	-56.54	1950	20240924	2.51	4300	-53.51	20240221	1950	2.51	20240924	4600	-56.54	20231227	1950	2.51	20240924	0.37	N	298060	500	102 억		727563	N	N	0	N	00	N
62	20241022	111133	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	-77	5	-3.71	38771158	19179	40.97	2065	2070	1996	2695	1455	2075	2021.54	3.55	0	-3891	2239	2156	2077	1994	1915	2198	2036	102	620	500	1410	1	1	20467248	409	-1.45	2.00	12	0.09	-1379.00	1001.00	4600	20231227	-56.57	1950	20240924	2.46	4300	-53.53	20240221	1950	2.46	20240924	4600	-56.57	20231227	1950	2.46	20240924	0.37	N	298060	500	102 억		727563	N	N	0	N	00	N
63	20241022	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	1998	-77	5	-3.71	32855769	16222	34.65	2065	2070	1997	2695	1455	2075	2025.38	3.55	0	-4041	2239	2156	2077	1994	1915	2198	2036	102	620	500	1410	1	1	20467248	409	-1.45	2.00	12	0.08	-1379.00	1001.00	4600	20231227	-56.57	1950	20240924	2.46	4300	-53.53	20240221	1950	2.46	20240924	4600	-56.57	20231227	1950	2.46	20240924	0.37	N	298060	500	102 억		727563	N	N	0	N	00	N
64	20241022	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-15	5	-0.72	5749405	2786	5.95	2065	2070	2050	2695	1455	2075	2063.68	3.55	0	-373	2239	2156	2077	1994	1915	2198	2036	102	620	500	1410	5	1	20467248	422	-1.49	2.06	12	0.01	-1379.00	1001.00	4600	20231227	-55.22	1950	20240924	5.64	4300	-52.09	20240221	1950	5.64	20240924	4600	-55.22	20231227	1950	5.64	20240924	0.37	N	298060	500	102 억		727563	N	N	0	N	00	N
65	20241021	161122	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	60	2	2.98	96508918	46768	112.73	2060	2160	1998	2615	1415	2015	2063.57	3.61	0	-11074	2118	2066	2038	1986	1958	2052	1972	102	600	500	1370	5	1	20467248	425	-1.50	2.07	12	0.23	-1379.00	1001.00	4600	20231227	-54.89	1950	20240924	6.41	4300	-51.74	20240221	1950	6.41	20240924	4600	-54.89	20231227	1950	6.41	20240924	0.35	N	298060	500	102 억		738637	N	N	0	N	00	N
66	20241021	151130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	55	2	2.73	89749943	43512	104.88	2060	2160	1998	2615	1415	2015	2062.65	3.61	0	-9851	2118	2066	2038	1986	1958	2052	1972	102	600	500	1370	5	1	20467248	424	-1.50	2.07	12	0.21	-1379.00	1001.00	4600	20231227	-55.00	1950	20240924	6.15	4300	-51.86	20240221	1950	6.15	20240924	4600	-55.00	20231227	1950	6.15	20240924	0.35	N	298060	500	102 억		738637	N	N	0	N	00	N
67	20241021	141134	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	30	2	1.49	84152413	40797	98.33	2060	2160	1998	2615	1415	2015	2062.71	3.61	0	-11042	2118	2066	2038	1986	1958	2052	1972	102	600	500	1370	5	1	20467248	419	-1.48	2.04	12	0.20	-1379.00	1001.00	4600	20231227	-55.54	1950	20240924	4.87	4300	-52.44	20240221	1950	4.87	20240924	4600	-55.54	20231227	1950	4.87	20240924	0.35	N	298060	500	102 억		738637	N	N	0	N	00	N
68	20241021	131130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	45	2	2.23	81420083	39463	95.12	2060	2160	1998	2615	1415	2015	2063.20	3.61	0	-11305	2118	2066	2038	1986	1958	2052	1972	102	600	500	1370	5	1	20467248	422	-1.49	2.06	12	0.19	-1379.00	1001.00	4600	20231227	-55.22	1950	20240924	5.64	4300	-52.09	20240221	1950	5.64	20240924	4600	-55.22	20231227	1950	5.64	20240924	0.35	N	298060	500	102 억		738637	N	N	0	N	00	N
69	20241021	121130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	45	2	2.23	78347458	37975	91.53	2060	2160	1998	2615	1415	2015	2063.13	3.61	0	-10739	2118	2066	2038	1986	1958	2052	1972	102	600	500	1370	5	1	20467248	422	-1.49	2.06	12	0.19	-1379.00	1001.00	4600	20231227	-55.22	1950	20240924	5.64	4300	-52.09	20240221	1950	5.64	20240924	4600	-55.22	20231227	1950	5.64	20240924	0.35	N	298060	500	102 억		738637	N	N	0	N	00	N
70	20241021	111124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	50	2	2.48	74717183	36212	87.28	2060	2160	1998	2615	1415	2015	2063.33	3.61	0	-10421	2118	2066	2038	1986	1958	2052	1972	102	600	500	1370	5	1	20467248	423	-1.50	2.06	12	0.18	-1379.00	1001.00	4600	20231227	-55.11	1950	20240924	5.90	4300	-51.98	20240221	1950	5.90	20240924	4600	-55.11	20231227	1950	5.90	20240924	0.35	N	298060	500	102 억		738637	N	N	0	N	00	N
71	20241021	101129	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	0	3	0.00	22296933	11104	26.76	2060	2060	1998	2615	1415	2015	2008.01	3.61	0	-1883	2118	2066	2038	1986	1958	2052	1972	102	600	500	1370	5	1	20467248	412	-1.46	2.01	12	0.05	-1379.00	1001.00	4600	20231227	-56.20	1950	20240924	3.33	4300	-53.14	20240221	1950	3.33	20240924	4600	-56.20	20231227	1950	3.33	20240924	0.35	N	298060	500	102 억		738637	N	N	0	N	00	N
72	20241021	091126	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	0	3	0.00	2776370	1364	3.29	2060	2060	2005	2615	1415	2015	2035.46	3.61	0	-169	2118	2066	2038	1986	1958	2052	1972	102	600	500	1370	5	1	20467248	412	-1.46	2.01	12	0.01	-1379.00	1001.00	4600	20231227	-56.20	1950	20240924	3.33	4300	-53.14	20240221	1950	3.33	20240924	4600	-56.20	20231227	1950	3.33	20240924	0.35	N	298060	500	102 억		738637	N	N	0	N	00	N
73	20241018	161124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	-40	5	-1.95	84427010	41473	100.18	2055	2090	2010	2670	1440	2055	2035.74	3.60	0	1257	2188	2121	2073	2006	1958	2097	1982	102	615	500	1390	5	1	20467248	412	-1.46	2.01	12	0.20	-1379.00	1001.00	4600	20231227	-56.20	1950	20240924	3.33	4300	-53.14	20240221	1950	3.33	20240924	4600	-56.20	20231227	1950	3.33	20240924	0.35	N	298060	500	102 억		737360	N	N	0	N	00	N
74	20241018	151152	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-25	5	-1.22	78589050	38592	93.22	2055	2090	2010	2670	1440	2055	2036.41	3.60	0	2327	2188	2121	2073	2006	1958	2097	1982	102	615	500	1390	5	1	20467248	415	-1.47	2.03	12	0.19	-1379.00	1001.00	4600	20231227	-55.87	1950	20240924	4.10	4300	-52.79	20240221	1950	4.10	20240924	4600	-55.87	20231227	1950	4.10	20240924	0.35	N	298060	500	102 억		737360	N	N	0	N	00	N
75	20241018	141154	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	-25	5	-1.22	75272705	36958	89.28	2055	2090	2010	2670	1440	2055	2036.71	3.60	0	2219	2188	2121	2073	2006	1958	2097	1982	102	615	500	1390	5	1	20467248	415	-1.47	2.03	12	0.18	-1379.00	1001.00	4600	20231227	-55.87	1950	20240924	4.10	4300	-52.79	20240221	1950	4.10	20240924	4600	-55.87	20231227	1950	4.10	20240924	0.35	N	298060	500	102 억		737360	N	N	0	N	00	N
76	20241018	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	2015	-40	5	-1.95	70197130	34443	83.20	2055	2090	2010	2670	1440	2055	2038.07	3.60	0	2238	2188	2121	2073	2006	1958	2097	1982	102	615	500	1390	5	1	20467248	412	-1.46	2.01	12	0.17	-1379.00	1001.00	4600	20231227	-56.20	1950	20240924	3.33	4300	-53.14	20240221	1950	3.33	20240924	4600	-56.20	20231227	1950	3.33	20240924	0.35	N	298060	500	102 억		737360	N	N	0	N	00	N
77	20241018	121152	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	-15	5	-0.73	61475040	30134	72.79	2055	2090	2010	2670	1440	2055	2040.06	3.60	0	3462	2188	2121	2073	2006	1958	2097	1982	102	615	500	1390	5	1	20467248	418	-1.48	2.04	12	0.15	-1379.00	1001.00	4600	20231227	-55.65	1950	20240924	4.62	4300	-52.56	20240221	1950	4.62	20240924	4600	-55.65	20231227	1950	4.62	20240924	0.35	N	298060	500	102 억		737360	N	N	0	N	00	N
78	20241018	111147	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	0	3	0.00	41609915	20312	49.07	2055	2090	2025	2670	1440	2055	2048.54	3.60	0	803	2188	2121	2073	2006	1958	2097	1982	102	615	500	1390	5	1	20467248	421	-1.49	2.05	12	0.10	-1379.00	1001.00	4600	20231227	-55.33	1950	20240924	5.38	4300	-52.21	20240221	1950	5.38	20240924	4600	-55.33	20231227	1950	5.38	20240924	0.35	N	298060	500	102 억		737360	N	N	0	N	00	N
79	20241018	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-5	5	-0.24	25489365	12434	30.04	2055	2090	2025	2670	1440	2055	2049.97	3.60	0	1645	2188	2121	2073	2006	1958	2097	1982	102	615	500	1390	5	1	20467248	420	-1.49	2.05	12	0.06	-1379.00	1001.00	4600	20231227	-55.43	1950	20240924	5.13	4300	-52.33	20240221	1950	5.13	20240924	4600	-55.43	20231227	1950	5.13	20240924	0.35	N	298060	500	102 억		737360	N	N	0	N	00	N
80	20241018	091131	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	10	2	0.49	1017300	492	1.19	2055	2085	2055	2670	1440	2055	2067.68	3.60	0	-82	2188	2121	2073	2006	1958	2097	1982	102	615	500	1390	5	1	20467248	423	-1.50	2.06	12	0.00	-1379.00	1001.00	4600	20231227	-55.11	1950	20240924	5.90	4300	-51.98	20240221	1950	5.90	20240924	4600	-55.11	20231227	1950	5.90	20240924	0.35	N	298060	500	102 억		737360	N	N	0	N	00	N
81	20241017	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	0	3	0.00	85278355	41009	114.26	2080	2140	2025	2670	1440	2055	2079.51	3.61	0	-2310	2141	2097	2051	2007	1961	2075	1985	102	615	500	1390	5	1	20467248	421	-1.49	2.05	12	0.20	-1379.00	1001.00	4600	20231227	-55.33	1950	20240924	5.38	4300	-52.21	20240221	1950	5.38	20240924	4600	-55.33	20231227	1950	5.38	20240924	0.34	N	298060	500	102 억		739664	N	N	0	N	00	N
82	20241017	151132	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	25	2	1.22	72291820	34719	96.74	2080	2140	2025	2670	1440	2055	2082.20	3.61	0	-1668	2141	2097	2051	2007	1961	2075	1985	102	615	500	1390	5	1	20467248	426	-1.51	2.08	12	0.17	-1379.00	1001.00	4600	20231227	-54.78	1950	20240924	6.67	4300	-51.63	20240221	1950	6.67	20240924	4600	-54.78	20231227	1950	6.67	20240924	0.34	N	298060	500	102 억		739664	N	N	0	N	00	N
83	20241017	141136	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	40	2	1.95	60862300	29239	81.47	2080	2140	2025	2670	1440	2055	2081.55	3.61	0	-2832	2141	2097	2051	2007	1961	2075	1985	102	615	500	1390	5	1	20467248	429	-1.52	2.09	12	0.14	-1379.00	1001.00	4600	20231227	-54.46	1950	20240924	7.44	4300	-51.28	20240221	1950	7.44	20240924	4600	-54.46	20231227	1950	7.44	20240924	0.34	N	298060	500	102 억		739664	N	N	0	N	00	N
84	20241017	131129	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	25	2	1.22	27543865	13356	37.21	2080	2080	2025	2670	1440	2055	2062.28	3.61	0	-2540	2141	2097	2051	2007	1961	2075	1985	102	615	500	1390	5	1	20467248	426	-1.51	2.08	12	0.07	-1379.00	1001.00	4600	20231227	-54.78	1950	20240924	6.67	4300	-51.63	20240221	1950	6.67	20240924	4600	-54.78	20231227	1950	6.67	20240924	0.34	N	298060	500	102 억		739664	N	N	0	N	00	N
85	20241017	121137	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	10	2	0.49	23058465	11194	31.19	2080	2080	2025	2670	1440	2055	2059.90	3.61	0	-2375	2141	2097	2051	2007	1961	2075	1985	102	615	500	1390	5	1	20467248	423	-1.50	2.06	12	0.05	-1379.00	1001.00	4600	20231227	-55.11	1950	20240924	5.90	4300	-51.98	20240221	1950	5.90	20240924	4600	-55.11	20231227	1950	5.90	20240924	0.34	N	298060	500	102 억		739664	N	N	0	N	00	N
86	20241017	111134	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	-10	5	-0.49	17305995	8416	23.45	2080	2080	2025	2670	1440	2055	2056.32	3.61	0	-1895	2141	2097	2051	2007	1961	2075	1985	102	615	500	1390	5	1	20467248	419	-1.48	2.04	12	0.04	-1379.00	1001.00	4600	20231227	-55.54	1950	20240924	4.87	4300	-52.44	20240221	1950	4.87	20240924	4600	-55.54	20231227	1950	4.87	20240924	0.34	N	298060	500	102 억		739664	N	N	0	N	00	N
87	20241017	101131	57	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-5	5	-0.24	12950420	6289	17.52	2080	2080	2025	2670	1440	2055	2059.22	3.61	0	-1451	2141	2097	2051	2007	1961	2075	1985	102	615	500	1390	5	1	20467248	420	-1.49	2.05	12	0.03	-1379.00	1001.00	4600	20231227	-55.43	1950	20240924	5.13	4300	-52.33	20240221	1950	5.13	20240924	4600	-55.43	20231227	1950	5.13	20240924	0.34	N	298060	500	102 억		739664	N	N	0	N	00	N
88	20241017	091123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2080	25	2	1.22	5111175	2481	6.91	2080	2080	2025	2670	1440	2055	2060.13	3.61	0	1143	2141	2097	2051	2007	1961	2075	1985	102	615	500	1390	5	1	20467248	426	-1.51	2.08	12	0.01	-1379.00	1001.00	4600	20231227	-54.78	1950	20240924	6.67	4300	-51.63	20240221	1950	6.67	20240924	4600	-54.78	20231227	1950	6.67	20240924	0.34	N	298060	500	102 억		739664	N	N	0	N	00	N
89	20241016	161118	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-15	5	-0.72	73212420	35719	65.82	2070	2095	2005	2690	1450	2070	2049.40	3.61	0	1389	2272	2170	2073	1971	1874	2122	1923	102	620	500	1400	5	1	20467248	421	-1.49	2.05	12	0.17	-1379.00	1001.00	4600	20231227	-55.33	1950	20240924	5.38	4300	-52.21	20240221	1950	5.38	20240924	4600	-55.33	20231227	1950	5.38	20240924	0.34	N	298060	500	102 억		738381	N	N	0	N	00	N
90	20241016	151125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2075	5	2	0.24	71727530	35002	64.50	2070	2095	2005	2690	1450	2070	2049.24	3.61	0	1575	2272	2170	2073	1971	1874	2122	1923	102	620	500	1400	5	1	20467248	425	-1.50	2.07	12	0.17	-1379.00	1001.00	4600	20231227	-54.89	1950	20240924	6.41	4300	-51.74	20240221	1950	6.41	20240924	4600	-54.89	20231227	1950	6.41	20240924	0.34	N	298060	500	102 억		738381	N	N	0	N	00	N
91	20241016	141127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	0	3	0.00	60317720	29476	54.32	2070	2095	2005	2690	1450	2070	2046.33	3.61	0	3210	2272	2170	2073	1971	1874	2122	1923	102	620	500	1400	5	1	20467248	424	-1.50	2.07	12	0.14	-1379.00	1001.00	4600	20231227	-55.00	1950	20240924	6.15	4300	-51.86	20240221	1950	6.15	20240924	4600	-55.00	20231227	1950	6.15	20240924	0.34	N	298060	500	102 억		738381	N	N	0	N	00	N
92	20241016	131121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-15	5	-0.72	44735010	21914	40.38	2070	2095	2005	2690	1450	2070	2041.39	3.61	0	3391	2272	2170	2073	1971	1874	2122	1923	102	620	500	1400	5	1	20467248	421	-1.49	2.05	12	0.11	-1379.00	1001.00	4600	20231227	-55.33	1950	20240924	5.38	4300	-52.21	20240221	1950	5.38	20240924	4600	-55.33	20231227	1950	5.38	20240924	0.34	N	298060	500	102 억		738381	N	N	0	N	00	N
93	20241016	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-5	5	-0.24	38313205	18766	34.58	2070	2095	2005	2690	1450	2070	2041.63	3.61	0	4131	2272	2170	2073	1971	1874	2122	1923	102	620	500	1400	5	1	20467248	423	-1.50	2.06	12	0.09	-1379.00	1001.00	4600	20231227	-55.11	1950	20240924	5.90	4300	-51.98	20240221	1950	5.90	20240924	4600	-55.11	20231227	1950	5.90	20240924	0.34	N	298060	500	102 억		738381	N	N	0	N	00	N
94	20241016	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-5	5	-0.24	28604710	14033	25.86	2070	2095	2005	2690	1450	2070	2038.39	3.61	0	2873	2272	2170	2073	1971	1874	2122	1923	102	620	500	1400	5	1	20467248	423	-1.50	2.06	12	0.07	-1379.00	1001.00	4600	20231227	-55.11	1950	20240924	5.90	4300	-51.98	20240221	1950	5.90	20240924	4600	-55.11	20231227	1950	5.90	20240924	0.34	N	298060	500	102 억		738381	N	N	0	N	00	N
95	20241016	101119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-10	5	-0.48	26091555	12806	23.60	2070	2095	2005	2690	1450	2070	2037.45	3.61	0	2957	2272	2170	2073	1971	1874	2122	1923	102	620	500	1400	5	1	20467248	422	-1.49	2.06	12	0.06	-1379.00	1001.00	4600	20231227	-55.22	1950	20240924	5.64	4300	-52.09	20240221	1950	5.64	20240924	4600	-55.22	20231227	1950	5.64	20240924	0.34	N	298060	500	102 억		738381	N	N	0	N	00	N
96	20241016	091122	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	-25	5	-1.21	9807525	4853	8.94	2070	2095	2005	2690	1450	2070	2020.92	3.61	0	1728	2272	2170	2073	1971	1874	2122	1923	102	620	500	1400	5	1	20467248	419	-1.48	2.04	12	0.02	-1379.00	1001.00	4600	20231227	-55.54	1950	20240924	4.87	4300	-52.44	20240221	1950	4.87	20240924	4600	-55.54	20231227	1950	4.87	20240924	0.34	N	298060	500	102 억		738381	N	N	0	N	00	N
97	20241015	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	2070	-50	5	-2.36	112066735	54265	143.00	2120	2175	1976	2755	1485	2120	2065.18	3.57	0	7979	2230	2175	2130	2075	2030	2152	2052	102	635	500	1440	5	1	20467248	424	-1.50	2.07	12	0.27	-1379.00	1001.00	4600	20231227	-55.00	1950	20240924	6.15	4300	-51.86	20240221	1950	6.15	20240924	4600	-55.00	20231227	1950	6.15	20240924	0.35	N	298060	500	102 억		730372	N	N	0	N	00	N
98	20241015	151123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2085	-35	5	-1.65	106596895	51632	136.06	2120	2175	1976	2755	1485	2120	2064.55	3.57	0	8592	2230	2175	2130	2075	2030	2152	2052	102	635	500	1440	5	1	20467248	427	-1.51	2.08	12	0.25	-1379.00	1001.00	4600	20231227	-54.67	1950	20240924	6.92	4300	-51.51	20240221	1950	6.92	20240924	4600	-54.67	20231227	1950	6.92	20240924	0.35	N	298060	500	102 억		730372	N	N	0	N	00	N
99	20241015	141123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2090	-30	5	-1.42	95957195	46494	122.52	2120	2175	1976	2755	1485	2120	2063.86	3.57	0	8652	2230	2175	2130	2075	2030	2152	2052	102	635	500	1440	5	1	20467248	428	-1.52	2.09	12	0.23	-1379.00	1001.00	4600	20231227	-54.57	1950	20240924	7.18	4300	-51.40	20240221	1950	7.18	20240924	4600	-54.57	20231227	1950	7.18	20240924	0.35	N	298060	500	102 억		730372	N	N	0	N	00	N
100	20241015	131120	57	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-55	5	-2.59	92609430	44876	118.26	2120	2175	1976	2755	1485	2120	2063.67	3.57	0	8443	2230	2175	2130	2075	2030	2152	2052	102	635	500	1440	5	1	20467248	423	-1.50	2.06	12	0.22	-1379.00	1001.00	4600	20231227	-55.11	1950	20240924	5.90	4300	-51.98	20240221	1950	5.90	20240924	4600	-55.11	20231227	1950	5.90	20240924	0.35	N	298060	500	102 억		730372	N	N	0	N	00	N
101	20241015	121123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2055	-65	5	-3.07	88574680	42914	113.09	2120	2175	1976	2755	1485	2120	2064.00	3.57	0	8421	2230	2175	2130	2075	2030	2152	2052	102	635	500	1440	5	1	20467248	421	-1.49	2.05	12	0.21	-1379.00	1001.00	4600	20231227	-55.33	1950	20240924	5.38	4300	-52.21	20240221	1950	5.38	20240924	4600	-55.33	20231227	1950	5.38	20240924	0.35	N	298060	500	102 억		730372	N	N	0	N	00	N
102	20241015	111127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	-75	5	-3.54	66571175	32018	84.37	2120	2175	1985	2755	1485	2120	2079.18	3.57	0	6047	2230	2175	2130	2075	2030	2152	2052	102	635	500	1440	5	1	20467248	419	-1.48	2.04	12	0.16	-1379.00	1001.00	4600	20231227	-55.54	1950	20240924	4.87	4300	-52.44	20240221	1950	4.87	20240924	4600	-55.54	20231227	1950	4.87	20240924	0.35	N	298060	500	102 억		730372	N	N	0	N	00	N
103	20241015	101125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	-15	5	-0.71	46186705	22003	57.98	2120	2175	2080	2755	1485	2120	2099.11	3.57	0	3771	2230	2175	2130	2075	2030	2152	2052	102	635	500	1440	5	1	20467248	431	-1.53	2.10	12	0.11	-1379.00	1001.00	4600	20231227	-54.24	1950	20240924	7.95	4300	-51.05	20240221	1950	7.95	20240924	4600	-54.24	20231227	1950	7.95	20240924	0.35	N	298060	500	102 억		730372	N	N	0	N	00	N
104	20241015	091119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2140	20	2	0.94	1836895	862	2.27	2120	2175	2120	2755	1485	2120	2130.97	3.57	0	668	2230	2175	2130	2075	2030	2152	2052	102	635	500	1440	5	1	20467248	438	-1.55	2.14	12	0.00	-1379.00	1001.00	4600	20231227	-53.48	1950	20240924	9.74	4300	-50.23	20240221	1950	9.74	20240924	4600	-53.48	20231227	1950	9.74	20240924	0.35	N	298060	500	102 억		730372	N	N	0	N	00	N
105	20241014	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	-55	5	-2.53	80082970	37880	123.71	2175	2185	2085	2825	1525	2175	2114.12	3.54	0	6749	2285	2230	2200	2145	2115	2215	2130	102	650	500	1470	5	1	20467248	434	-1.54	2.12	12	0.19	-1379.00	1001.00	4600	20231227	-53.91	1950	20240924	8.72	4300	-50.70	20240221	1950	8.72	20240924	4600	-53.91	20231227	1950	8.72	20240924	0.35	N	298060	500	102 억		723589	N	N	0	N	00	N
106	20241014	151106	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	-55	5	-2.53	72321800	34219	111.75	2175	2185	2085	2825	1525	2175	2113.50	3.54	0	6950	2285	2230	2200	2145	2115	2215	2130	102	650	500	1470	5	1	20467248	434	-1.54	2.12	12	0.17	-1379.00	1001.00	4600	20231227	-53.91	1950	20240924	8.72	4300	-50.70	20240221	1950	8.72	20240924	4600	-53.91	20231227	1950	8.72	20240924	0.35	N	298060	500	102 억		723589	N	N	0	N	00	N
107	20241014	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	2135	-40	5	-1.84	65895685	31190	101.86	2175	2185	2085	2825	1525	2175	2112.72	3.54	0	6455	2285	2230	2200	2145	2115	2215	2130	102	650	500	1470	5	1	20467248	437	-1.55	2.13	12	0.15	-1379.00	1001.00	4600	20231227	-53.59	1950	20240924	9.49	4300	-50.35	20240221	1950	9.49	20240924	4600	-53.59	20231227	1950	9.49	20240924	0.35	N	298060	500	102 억		723589	N	N	0	N	00	N
108	20241014	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	-55	5	-2.53	52924740	25072	81.88	2175	2185	2085	2825	1525	2175	2110.91	3.54	0	5820	2285	2230	2200	2145	2115	2215	2130	102	650	500	1470	5	1	20467248	434	-1.54	2.12	12	0.12	-1379.00	1001.00	4600	20231227	-53.91	1950	20240924	8.72	4300	-50.70	20240221	1950	8.72	20240924	4600	-53.91	20231227	1950	8.72	20240924	0.35	N	298060	500	102 억		723589	N	N	0	N	00	N
109	20241014	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	-50	5	-2.30	48435705	22955	74.97	2175	2185	2085	2825	1525	2175	2110.03	3.54	0	5826	2285	2230	2200	2145	2115	2215	2130	102	650	500	1470	5	1	20467248	435	-1.54	2.12	12	0.11	-1379.00	1001.00	4600	20231227	-53.80	1950	20240924	8.97	4300	-50.58	20240221	1950	8.97	20240924	4600	-53.80	20231227	1950	8.97	20240924	0.35	N	298060	500	102 억		723589	N	N	0	N	00	N
110	20241014	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	-60	5	-2.76	45381110	21506	70.24	2175	2185	2085	2825	1525	2175	2110.16	3.54	0	5538	2285	2230	2200	2145	2115	2215	2130	102	650	500	1470	5	1	20467248	433	-1.53	2.11	12	0.11	-1379.00	1001.00	4600	20231227	-54.02	1950	20240924	8.46	4300	-50.81	20240221	1950	8.46	20240924	4600	-54.02	20231227	1950	8.46	20240924	0.35	N	298060	500	102 억		723589	N	N	0	N	00	N
111	20241014	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	-60	5	-2.76	36049130	17089	55.81	2175	2185	2085	2825	1525	2175	2109.49	3.54	0	4215	2285	2230	2200	2145	2115	2215	2130	102	650	500	1470	5	1	20467248	433	-1.53	2.11	12	0.08	-1379.00	1001.00	4600	20231227	-54.02	1950	20240924	8.46	4300	-50.81	20240221	1950	8.46	20240924	4600	-54.02	20231227	1950	8.46	20240924	0.35	N	298060	500	102 억		723589	N	N	0	N	00	N
112	20241014	091059	57	100.00	KOSDAQ		제약	N	N	N	N		N	2130	-45	5	-2.07	3430740	1589	5.19	2175	2185	2130	2825	1525	2175	2159.06	3.54	0	-60	2285	2230	2200	2145	2115	2215	2130	102	650	500	1470	5	1	20467248	436	-1.54	2.13	12	0.01	-1379.00	1001.00	4600	20231227	-53.70	1950	20240924	9.23	4300	-50.47	20240221	1950	9.23	20240924	4600	-53.70	20231227	1950	9.23	20240924	0.35	N	298060	500	102 억		723589	N	N	0	N	00	N
113	20241011	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	-70	5	-3.12	67328745	30618	67.75	2230	2255	2170	2915	1575	2245	2198.99	3.54	0	-944	2371	2307	2276	2212	2181	2292	2197	102	670	500	1520	5	1	20467248	445	-1.58	2.17	12	0.15	-1379.00	1001.00	4600	20231227	-52.72	1950	20240924	11.54	4300	-49.42	20240221	1950	11.54	20240924	4600	-52.72	20231227	1950	11.54	20240924	0.31	N	298060	500	102 억		724472	N	N	0	N	00	N
114	20241011	151054	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	-60	5	-2.67	62756390	28516	63.10	2230	2255	2170	2915	1575	2245	2200.74	3.54	0	-659	2371	2307	2276	2212	2181	2292	2197	102	670	500	1520	5	1	20467248	447	-1.58	2.18	12	0.14	-1379.00	1001.00	4600	20231227	-52.50	1950	20240924	12.05	4300	-49.19	20240221	1950	12.05	20240924	4600	-52.50	20231227	1950	12.05	20240924	0.31	N	298060	500	102 억		724472	N	N	0	N	00	N
115	20241011	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	2180	-65	5	-2.90	61020605	27720	61.34	2230	2255	2175	2915	1575	2245	2201.32	3.54	0	-393	2371	2307	2276	2212	2181	2292	2197	102	670	500	1520	5	1	20467248	446	-1.58	2.18	12	0.14	-1379.00	1001.00	4600	20231227	-52.61	1950	20240924	11.79	4300	-49.30	20240221	1950	11.79	20240924	4600	-52.61	20231227	1950	11.79	20240924	0.31	N	298060	500	102 억		724472	N	N	0	N	00	N
116	20241011	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	-45	5	-2.00	44121120	20004	44.26	2230	2255	2175	2915	1575	2245	2205.61	3.54	0	1312	2371	2307	2276	2212	2181	2292	2197	102	670	500	1520	5	1	20467248	450	-1.60	2.20	12	0.10	-1379.00	1001.00	4600	20231227	-52.17	1950	20240924	12.82	4300	-48.84	20240221	1950	12.82	20240924	4600	-52.17	20231227	1950	12.82	20240924	0.31	N	298060	500	102 억		724472	N	N	0	N	00	N
117	20241011	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	-55	5	-2.45	40320980	18282	40.45	2230	2255	2175	2915	1575	2245	2205.50	3.54	0	942	2371	2307	2276	2212	2181	2292	2197	102	670	500	1520	5	1	20467248	448	-1.59	2.19	12	0.09	-1379.00	1001.00	4600	20231227	-52.39	1950	20240924	12.31	4300	-49.07	20240221	1950	12.31	20240924	4600	-52.39	20231227	1950	12.31	20240924	0.31	N	298060	500	102 억		724472	N	N	0	N	00	N
118	20241011	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	2200	-45	5	-2.00	36492345	16535	36.59	2230	2255	2175	2915	1575	2245	2206.98	3.54	0	942	2371	2307	2276	2212	2181	2292	2197	102	670	500	1520	5	1	20467248	450	-1.60	2.20	12	0.08	-1379.00	1001.00	4600	20231227	-52.17	1950	20240924	12.82	4300	-48.84	20240221	1950	12.82	20240924	4600	-52.17	20231227	1950	12.82	20240924	0.31	N	298060	500	102 억		724472	N	N	0	N	00	N
119	20241011	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	-60	5	-2.67	30015295	13575	30.04	2230	2255	2175	2915	1575	2245	2211.07	3.54	0	262	2371	2307	2276	2212	2181	2292	2197	102	670	500	1520	5	1	20467248	447	-1.58	2.18	12	0.07	-1379.00	1001.00	4600	20231227	-52.50	1950	20240924	12.05	4300	-49.19	20240221	1950	12.05	20240924	4600	-52.50	20231227	1950	12.05	20240924	0.31	N	298060	500	102 억		724472	N	N	0	N	00	N
120	20241011	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	2240	-5	5	-0.22	9433390	4230	9.36	2230	2240	2220	2915	1575	2245	2230.12	3.54	0	-1236	2371	2307	2276	2212	2181	2292	2197	102	670	500	1520	5	1	20467248	458	-1.62	2.24	12	0.02	-1379.00	1001.00	4600	20231227	-51.30	1950	20240924	14.87	4300	-47.91	20240221	1950	14.87	20240924	4600	-51.30	20231227	1950	14.87	20240924	0.31	N	298060	500	102 억		724472	N	N	0	N	00	N
121	20241010	161119	57	100.00	KOSDAQ		제약	N	N	N	N		N	2245	-85	5	-3.65	102402670	44794	34.34	2340	2340	2245	3025	1635	2330	2286.17	3.60	0	-13222	2543	2436	2323	2216	2103	2490	2270	102	695	500	1580	5	1	20467248	459	-1.63	2.24	12	0.22	-1379.00	1001.00	4600	20231227	-51.20	1950	20240924	15.13	4300	-47.79	20240221	1950	15.13	20240924	4600	-51.20	20231227	1950	15.13	20240924	0.21	N	298060	500	102 억		736877	N	N	0	N	00	N
122	20241010	151136	57	100.00	KOSDAQ		제약	N	N	N	N		N	2245	-85	5	-3.65	101115775	44221	33.90	2340	2340	2245	3025	1635	2330	2286.60	3.60	0	-12914	2543	2436	2323	2216	2103	2490	2270	102	695	500	1580	5	1	20467248	459	-1.63	2.24	12	0.22	-1379.00	1001.00	4600	20231227	-51.20	1950	20240924	15.13	4300	-47.79	20240221	1950	15.13	20240924	4600	-51.20	20231227	1950	15.13	20240924	0.21	N	298060	500	102 억		736877	N	N	0	N	00	N
123	20241010	141130	57	100.00	KOSDAQ		제약	N	N	N	N		N	2265	-65	5	-2.79	86021555	37534	28.77	2340	2340	2260	3025	1635	2330	2291.83	3.60	0	-6861	2543	2436	2323	2216	2103	2490	2270	102	695	500	1580	5	1	20467248	464	-1.64	2.26	12	0.18	-1379.00	1001.00	4600	20231227	-50.76	1950	20240924	16.15	4300	-47.33	20240221	1950	16.15	20240924	4600	-50.76	20231227	1950	16.15	20240924	0.21	N	298060	500	102 억		736877	N	N	0	N	00	N
124	20241010	131126	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	-60	5	-2.58	77102290	33592	25.75	2340	2340	2265	3025	1635	2330	2295.26	3.60	0	-4210	2543	2436	2323	2216	2103	2490	2270	102	695	500	1580	5	1	20467248	465	-1.65	2.27	12	0.16	-1379.00	1001.00	4600	20231227	-50.65	1950	20240924	16.41	4300	-47.21	20240221	1950	16.41	20240924	4600	-50.65	20231227	1950	16.41	20240924	0.21	N	298060	500	102 억		736877	N	N	0	N	00	N
125	20241010	121127	57	100.00	KOSDAQ		제약	N	N	N	N		N	2310	-20	5	-0.86	65481175	28482	21.84	2340	2340	2265	3025	1635	2330	2299.04	3.60	0	-3428	2543	2436	2323	2216	2103	2490	2270	102	695	500	1580	5	1	20467248	473	-1.68	2.31	12	0.14	-1379.00	1001.00	4600	20231227	-49.78	1950	20240924	18.46	4300	-46.28	20240221	1950	18.46	20240924	4600	-49.78	20231227	1950	18.46	20240924	0.21	N	298060	500	102 억		736877	N	N	0	N	00	N
126	20241010	111125	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	-30	5	-1.29	57352035	24954	19.13	2340	2340	2265	3025	1635	2330	2298.31	3.60	0	-827	2543	2436	2323	2216	2103	2490	2270	102	695	500	1580	5	1	20467248	471	-1.67	2.30	12	0.12	-1379.00	1001.00	4600	20231227	-50.00	1950	20240924	17.95	4300	-46.51	20240221	1950	17.95	20240924	4600	-50.00	20231227	1950	17.95	20240924	0.21	N	298060	500	102 억		736877	N	N	0	N	00	N
127	20241010	101124	57	100.00	KOSDAQ		제약	N	N	N	N		N	2310	-20	5	-0.86	49992455	21742	16.67	2340	2340	2265	3025	1635	2330	2299.35	3.60	0	-1000	2543	2436	2323	2216	2103	2490	2270	102	695	500	1580	5	1	20467248	473	-1.68	2.31	12	0.11	-1379.00	1001.00	4600	20231227	-49.78	1950	20240924	18.46	4300	-46.28	20240221	1950	18.46	20240924	4600	-49.78	20231227	1950	18.46	20240924	0.21	N	298060	500	102 억		736877	N	N	0	N	00	N
128	20241010	091128	57	100.00	KOSDAQ		제약	N	N	N	N		N	2320	-10	5	-0.43	12612945	5404	4.14	2340	2340	2320	3025	1635	2330	2334.00	3.60	0	-6	2543	2436	2323	2216	2103	2490	2270	102	695	500	1580	5	1	20467248	475	-1.68	2.32	12	0.03	-1379.00	1001.00	4600	20231227	-49.57	1950	20240924	18.97	4300	-46.05	20240221	1950	18.97	20240924	4600	-49.57	20231227	1950	18.97	20240924	0.21	N	298060	500	102 억		736877	N	N	0	N	00	N
129	20241008	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	2330	50	2	2.19	300586285	130440	66.16	2265	2430	2210	2960	1600	2280	2304.39	3.64	0	-9431	2490	2385	2290	2185	2090	2337	2137	102	680	500	1550	5	1	20467248	477	-1.69	2.33	12	0.64	-1379.00	1001.00	4600	20231227	-49.35	1950	20240924	19.49	4300	-45.81	20240221	1950	19.49	20240924	4600	-49.35	20231227	1950	19.49	20240924	0.22	N	298060	500	102 억		745353	N	N	0	N	00	N
130	20241008	151126	57	100.00	KOSDAQ		제약	N	N	N	N		N	2305	25	2	1.10	290134260	125923	63.86	2265	2430	2210	2960	1600	2280	2304.06	3.64	0	-9038	2490	2385	2290	2185	2090	2337	2137	102	680	500	1550	5	1	20467248	472	-1.67	2.30	12	0.62	-1379.00	1001.00	4600	20231227	-49.89	1950	20240924	18.21	4300	-46.40	20240221	1950	18.21	20240924	4600	-49.89	20231227	1950	18.21	20240924	0.22	N	298060	500	102 억		745353	N	N	0	N	00	N
131	20241008	141121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	20	2	0.88	276413970	119938	60.83	2265	2430	2210	2960	1600	2280	2304.64	3.64	0	-8285	2490	2385	2290	2185	2090	2337	2137	102	680	500	1550	5	1	20467248	471	-1.67	2.30	12	0.59	-1379.00	1001.00	4600	20231227	-50.00	1950	20240924	17.95	4300	-46.51	20240221	1950	17.95	20240924	4600	-50.00	20231227	1950	17.95	20240924	0.22	N	298060	500	102 억		745353	N	N	0	N	00	N
132	20241008	131120	57	100.00	KOSDAQ		제약	N	N	N	N		N	2330	50	2	2.19	268271825	116385	59.03	2265	2430	2210	2960	1600	2280	2305.04	3.64	0	-9371	2490	2385	2290	2185	2090	2337	2137	102	680	500	1550	5	1	20467248	477	-1.69	2.33	12	0.57	-1379.00	1001.00	4600	20231227	-49.35	1950	20240924	19.49	4300	-45.81	20240221	1950	19.49	20240924	4600	-49.35	20231227	1950	19.49	20240924	0.22	N	298060	500	102 억		745353	N	N	0	N	00	N
133	20241008	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	20	2	0.88	256119195	111123	56.36	2265	2430	2210	2960	1600	2280	2304.83	3.64	0	-8360	2490	2385	2290	2185	2090	2337	2137	102	680	500	1550	5	1	20467248	471	-1.67	2.30	12	0.54	-1379.00	1001.00	4600	20231227	-50.00	1950	20240924	17.95	4300	-46.51	20240221	1950	17.95	20240924	4600	-50.00	20231227	1950	17.95	20240924	0.22	N	298060	500	102 억		745353	N	N	0	N	00	N
134	20241008	111120	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	-25	5	-1.10	68482765	30466	15.45	2265	2315	2210	2960	1600	2280	2247.84	3.64	0	-3106	2490	2385	2290	2185	2090	2337	2137	102	680	500	1550	5	1	20467248	462	-1.64	2.25	12	0.15	-1379.00	1001.00	4600	20231227	-50.98	1950	20240924	15.64	4300	-47.56	20240221	1950	15.64	20240924	4600	-50.98	20231227	1950	15.64	20240924	0.22	N	298060	500	102 억		745353	N	N	0	N	00	N
135	20241008	101121	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	-65	5	-2.85	44421055	19792	10.04	2265	2315	2210	2960	1600	2280	2244.39	3.64	0	-817	2490	2385	2290	2185	2090	2337	2137	102	680	500	1550	5	1	20467248	453	-1.61	2.21	12	0.10	-1379.00	1001.00	4600	20231227	-51.85	1950	20240924	13.59	4300	-48.49	20240221	1950	13.59	20240924	4600	-51.85	20231227	1950	13.59	20240924	0.22	N	298060	500	102 억		745353	N	N	0	N	00	N
136	20241008	091123	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	-10	5	-0.44	11027520	4870	2.47	2265	2270	2250	2960	1600	2280	2264.38	3.64	0	1168	2490	2385	2290	2185	2090	2337	2137	102	680	500	1550	5	1	20467248	465	-1.65	2.27	12	0.02	-1379.00	1001.00	4600	20231227	-50.65	1950	20240924	16.41	4300	-47.21	20240221	1950	16.41	20240924	4600	-50.65	20231227	1950	16.41	20240924	0.22	N	298060	500	102 억		745353	N	N	0	N	00	N
137	20241007	161136	57	100.00	KOSDAQ		제약	N	N	N	N		N	2280	-5	5	-0.22	451904160	196849	21.70	2285	2395	2195	2970	1600	2285	2295.69	3.80	0	-36028	2648	2466	2278	2096	1908	2557	2187	102	685	500	1550	5	1	20467248	467	-1.65	2.28	12	0.96	-1379.00	1001.00	4600	20231227	-50.43	1950	20240924	16.92	4300	-46.98	20240221	1950	16.92	20240924	4600	-50.43	20231227	1950	16.92	20240924	0.23	N	298060	500	102 억		777916	N	N	0	N	00	N
138	20241007	151048	57	100.00	KOSDAQ		제약	N	N	N	N		N	2290	5	2	0.22	438481280	190968	21.05	2285	2395	2195	2970	1600	2285	2296.10	3.80	0	-35407	2648	2466	2278	2096	1908	2557	2187	102	685	500	1550	5	1	20467248	469	-1.66	2.29	12	0.93	-1379.00	1001.00	4600	20231227	-50.22	1950	20240924	17.44	4300	-46.74	20240221	1950	17.44	20240924	4600	-50.22	20231227	1950	17.44	20240924	0.23	N	298060	500	102 억		777916	N	N	0	N	00	N
139	20241007	141109	57	100.00	KOSDAQ		제약	N	N	N	N		N	2305	20	2	0.88	420236350	183020	20.18	2285	2395	2195	2970	1600	2285	2296.12	3.80	0	-36300	2648	2466	2278	2096	1908	2557	2187	102	685	500	1550	5	1	20467248	472	-1.67	2.30	12	0.89	-1379.00	1001.00	4600	20231227	-49.89	1950	20240924	18.21	4300	-46.40	20240221	1950	18.21	20240924	4600	-49.89	20231227	1950	18.21	20240924	0.23	N	298060	500	102 억		777916	N	N	0	N	00	N
140	20241007	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	15	2	0.66	368470520	160272	17.67	2285	2395	2195	2970	1600	2285	2299.03	3.80	0	-33814	2648	2466	2278	2096	1908	2557	2187	102	685	500	1550	5	1	20467248	471	-1.67	2.30	12	0.78	-1379.00	1001.00	4600	20231227	-50.00	1950	20240924	17.95	4300	-46.51	20240221	1950	17.95	20240924	4600	-50.00	20231227	1950	17.95	20240924	0.23	N	298060	500	102 억		777916	N	N	0	N	00	N
141	20241007	121111	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	-15	5	-0.66	356381375	154970	17.09	2285	2395	2195	2970	1600	2285	2299.68	3.80	0	-33881	2648	2466	2278	2096	1908	2557	2187	102	685	500	1550	5	1	20467248	465	-1.65	2.27	12	0.76	-1379.00	1001.00	4600	20231227	-50.65	1950	20240924	16.41	4300	-47.21	20240221	1950	16.41	20240924	4600	-50.65	20231227	1950	16.41	20240924	0.23	N	298060	500	102 억		777916	N	N	0	N	00	N
142	20241007	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	2290	5	2	0.22	329518870	143203	15.79	2285	2395	2195	2970	1600	2285	2301.06	3.80	0	-33426	2648	2466	2278	2096	1908	2557	2187	102	685	500	1550	5	1	20467248	469	-1.66	2.29	12	0.70	-1379.00	1001.00	4600	20231227	-50.22	1950	20240924	17.44	4300	-46.74	20240221	1950	17.44	20240924	4600	-50.22	20231227	1950	17.44	20240924	0.23	N	298060	500	102 억		777916	N	N	0	N	00	N
143	20241007	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2345	60	2	2.63	256761585	111602	12.30	2285	2395	2195	2970	1600	2285	2300.69	3.80	0	-34136	2648	2466	2278	2096	1908	2557	2187	102	685	500	1550	5	1	20467248	480	-1.70	2.34	12	0.55	-1379.00	1001.00	4600	20231227	-49.02	1950	20240924	20.26	4300	-45.47	20240221	1950	20.26	20240924	4600	-49.02	20231227	1950	20.26	20240924	0.23	N	298060	500	102 억		777916	N	N	0	N	00	N
144	20241007	091103	57	100.00	KOSDAQ		제약	N	N	N	N		N	2295	10	2	0.44	83502370	37152	4.10	2285	2295	2195	2970	1600	2285	2247.59	3.80	0	-7845	2648	2466	2278	2096	1908	2557	2187	102	685	500	1550	5	1	20467248	470	-1.66	2.29	12	0.18	-1379.00	1001.00	4600	20231227	-50.11	1950	20240924	17.69	4300	-46.63	20240221	1950	17.69	20240924	4600	-50.11	20231227	1950	17.69	20240924	0.23	N	298060	500	102 억		777916	N	N	0	N	00	N
145	20241004	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	2285	160	2	7.53	2089600275	901625	306.06	2090	2460	2090	2760	1490	2125	2317.62	3.44	0	82039	2315	2220	2115	2020	1915	2267	2067	102	635	500	1440	5	1	20467248	468	-1.66	2.28	12	4.41	-1379.00	1001.00	4600	20231227	-50.33	1950	20240924	17.18	4300	-46.86	20240221	1950	17.18	20240924	4600	-50.33	20231227	1950	17.18	20240924	0.24	N	298060	500	102 억		704939	N	N	0	N	00	N
146	20241004	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	2275	150	2	7.06	2038625095	879271	298.47	2090	2460	2090	2760	1490	2125	2318.54	3.44	0	91325	2315	2220	2115	2020	1915	2267	2067	102	635	500	1440	5	1	20467248	466	-1.65	2.27	12	4.30	-1379.00	1001.00	4600	20231227	-50.54	1950	20240924	16.67	4300	-47.09	20240221	1950	16.67	20240924	4600	-50.54	20231227	1950	16.67	20240924	0.24	N	298060	500	102 억		704939	N	N	0	N	00	N
147	20241004	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	2315	190	2	8.94	1960472745	845055	286.86	2090	2460	2090	2760	1490	2125	2319.94	3.44	0	85387	2315	2220	2115	2020	1915	2267	2067	102	635	500	1440	5	1	20467248	474	-1.68	2.31	12	4.13	-1379.00	1001.00	4600	20231227	-49.67	1950	20240924	18.72	4300	-46.16	20240221	1950	18.72	20240924	4600	-49.67	20231227	1950	18.72	20240924	0.24	N	298060	500	102 억		704939	N	N	0	N	00	N
148	20241004	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	2355	230	2	10.82	1726969755	743847	252.50	2090	2460	2090	2760	1490	2125	2321.67	3.44	0	30268	2315	2220	2115	2020	1915	2267	2067	102	635	500	1440	5	1	20467248	482	-1.71	2.35	12	3.63	-1379.00	1001.00	4600	20231227	-48.80	1950	20240924	20.77	4300	-45.23	20240221	1950	20.77	20240924	4600	-48.80	20231227	1950	20.77	20240924	0.24	N	298060	500	102 억		704939	N	N	0	N	00	N
149	20241004	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	2365	240	2	11.29	1566780415	675930	229.45	2090	2460	2090	2760	1490	2125	2317.96	3.44	0	17685	2315	2220	2115	2020	1915	2267	2067	102	635	500	1440	5	1	20467248	484	-1.72	2.36	12	3.30	-1379.00	1001.00	4600	20231227	-48.59	1950	20240924	21.28	4300	-45.00	20240221	1950	21.28	20240924	4600	-48.59	20231227	1950	21.28	20240924	0.24	N	298060	500	102 억		704939	N	N	0	N	00	N
150	20241004	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	2320	195	2	9.18	882464265	390437	132.54	2090	2370	2090	2760	1490	2125	2260.20	3.44	0	24964	2315	2220	2115	2020	1915	2267	2067	102	635	500	1440	5	1	20467248	475	-1.68	2.32	12	1.91	-1379.00	1001.00	4600	20231227	-49.57	1950	20240924	18.97	4300	-46.05	20240221	1950	18.97	20240924	4600	-49.57	20231227	1950	18.97	20240924	0.24	N	298060	500	102 억		704939	N	N	0	N	00	N
151	20241004	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	110	2	5.18	505956870	223605	75.90	2090	2360	2090	2760	1490	2125	2262.73	3.44	0	-30915	2315	2220	2115	2020	1915	2267	2067	102	635	500	1440	5	1	20467248	457	-1.62	2.23	12	1.09	-1379.00	1001.00	4600	20231227	-51.41	1950	20240924	14.62	4300	-48.02	20240221	1950	14.62	20240924	4600	-51.41	20231227	1950	14.62	20240924	0.24	N	298060	500	102 억		704939	N	N	0	N	00	N
152	20241004	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	30	2	1.41	48552350	22405	7.61	2090	2230	2090	2760	1490	2125	2167.03	3.44	0	-952	2315	2220	2115	2020	1915	2267	2067	102	635	500	1440	5	1	20467248	441	-1.56	2.15	12	0.11	-1379.00	1001.00	4600	20231227	-53.15	1950	20240924	10.51	4300	-49.88	20240221	1950	10.51	20240924	4600	-53.15	20231227	1950	10.51	20240924	0.24	N	298060	500	102 억		704939	N	N	0	N	00	N
153	20241002	160951	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	105	2	5.20	621276815	293571	568.58	2010	2210	2010	2625	1415	2020	2116.27	3.33	0	22769	2103	2061	2038	1996	1973	2050	1985	102	605	500	1370	5	1	20467248	435	-1.54	2.12	12	1.43	-1379.00	1001.00	4600	20231227	-53.80	1950	20240924	8.97	4300	-50.58	20240221	1950	8.97	20240924	4600	-53.80	20231227	1950	8.97	20240924	0.22	N	298060	500	102 억		682087	N	N	0	N	00	N
154	20241002	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	95	2	4.70	608656420	287621	557.06	2010	2210	2010	2625	1415	2020	2116.18	3.33	0	22568	2103	2061	2038	1996	1973	2050	1985	102	605	500	1370	5	1	20467248	433	-1.53	2.11	12	1.41	-1379.00	1001.00	4600	20231227	-54.02	1950	20240924	8.46	4300	-50.81	20240221	1950	8.46	20240924	4600	-54.02	20231227	1950	8.46	20240924	0.22	N	298060	500	102 억		682087	N	N	0	N	00	N
155	20241002	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	2105	85	2	4.21	463934975	219522	425.17	2010	2210	2010	2625	1415	2020	2113.39	3.33	0	22992	2103	2061	2038	1996	1973	2050	1985	102	605	500	1370	5	1	20467248	431	-1.53	2.10	12	1.07	-1379.00	1001.00	4600	20231227	-54.24	1950	20240924	7.95	4300	-51.05	20240221	1950	7.95	20240924	4600	-54.24	20231227	1950	7.95	20240924	0.22	N	298060	500	102 억		682087	N	N	0	N	00	N
156	20241002	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	2040	20	2	0.99	138302050	67747	131.21	2010	2140	2010	2625	1415	2020	2041.45	3.33	0	6811	2103	2061	2038	1996	1973	2050	1985	102	605	500	1370	5	1	20467248	418	-1.48	2.04	12	0.33	-1379.00	1001.00	4600	20231227	-55.65	1950	20240924	4.62	4300	-52.56	20240221	1950	4.62	20240924	4600	-55.65	20231227	1950	4.62	20240924	0.22	N	298060	500	102 억		682087	N	N	0	N	00	N
157	20241002	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	2030	10	2	0.50	126481525	61940	119.96	2010	2140	2010	2625	1415	2020	2042.00	3.33	0	4226	2103	2061	2038	1996	1973	2050	1985	102	605	500	1370	5	1	20467248	415	-1.47	2.03	12	0.30	-1379.00	1001.00	4600	20231227	-55.87	1950	20240924	4.10	4300	-52.79	20240221	1950	4.10	20240924	4600	-55.87	20231227	1950	4.10	20240924	0.22	N	298060	500	102 억		682087	N	N	0	N	00	N
158	20241002	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	2045	25	2	1.24	88573590	43193	83.66	2010	2140	2010	2625	1415	2020	2050.65	3.33	0	2984	2103	2061	2038	1996	1973	2050	1985	102	605	500	1370	5	1	20467248	419	-1.48	2.04	12	0.21	-1379.00	1001.00	4600	20231227	-55.54	1950	20240924	4.87	4300	-52.44	20240221	1950	4.87	20240924	4600	-55.54	20231227	1950	4.87	20240924	0.22	N	298060	500	102 억		682087	N	N	0	N	00	N
159	20241002	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	2095	75	2	3.71	38702510	18646	36.11	2010	2140	2010	2625	1415	2020	2075.65	3.33	0	-2183	2103	2061	2038	1996	1973	2050	1985	102	605	500	1370	5	1	20467248	429	-1.52	2.09	12	0.09	-1379.00	1001.00	4600	20231227	-54.46	1950	20240924	7.44	4300	-51.28	20240221	1950	7.44	20240924	4600	-54.46	20231227	1950	7.44	20240924	0.22	N	298060	500	102 억		682087	N	N	0	N	00	N
160	20241002	090941	57	100.00	KOSDAQ		제약	N	N	N	N		N	2025	5	2	0.25	3686045	1827	3.54	2010	2035	2010	2625	1415	2020	2017.54	3.33	0	-525	2103	2061	2038	1996	1973	2050	1985	102	605	500	1370	5	1	20467248	414	-1.47	2.02	12	0.01	-1379.00	1001.00	4600	20231227	-55.98	1950	20240924	3.85	4300	-52.91	20240221	1950	3.85	20240924	4600	-55.98	20231227	1950	3.85	20240924	0.22	N	298060	500	102 억		682087	N	N	0	N	00	N