KissMeData/200780/price/prices-20241001.csv

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
20241031,161025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,-20,5,-0.41,13462495,2791,73.99,4865,4865,4785,6310,3400,4855,4823.18,0.11,0,-88,4921,4887,4826,4792,4731,4905,4810,18,1455,200,3490,5,1,8892384,430,16.33,0.52,12,0.03,296.00,9359.00,7520,20231025,-35.70,4750,20240930,1.79,7460,-35.19,20240312,4750,1.79,20240930,7460,-35.19,20240312,4750,1.79,20240930,0.00,N,200780,200,17 억,,9657,N,N,0,N,00,N
20241031,151041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,-20,5,-0.41,10058655,2087,55.33,4865,4865,4785,6310,3400,4855,4819.67,0.11,0,-88,4921,4887,4826,4792,4731,4905,4810,18,1455,200,3490,5,1,8892384,430,16.33,0.52,12,0.02,296.00,9359.00,7520,20231025,-35.70,4750,20240930,1.79,7460,-35.19,20240312,4750,1.79,20240930,7460,-35.19,20240312,4750,1.79,20240930,0.00,N,200780,200,17 억,,9657,N,N,0,N,00,N
20241031,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,-55,5,-1.13,9788065,2031,53.84,4865,4865,4785,6310,3400,4855,4819.33,0.11,0,-67,4921,4887,4826,4792,4731,4905,4810,18,1455,200,3490,5,1,8892384,427,16.22,0.51,12,0.02,296.00,9359.00,7520,20231025,-36.17,4750,20240930,1.05,7460,-35.66,20240312,4750,1.05,20240930,7460,-35.66,20240312,4750,1.05,20240930,0.00,N,200780,200,17 억,,9657,N,N,0,N,00,N
20241031,131038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,-20,5,-0.41,7977635,1654,43.85,4865,4865,4785,6310,3400,4855,4823.24,0.11,0,-86,4921,4887,4826,4792,4731,4905,4810,18,1455,200,3490,5,1,8892384,430,16.33,0.52,12,0.02,296.00,9359.00,7520,20231025,-35.70,4750,20240930,1.79,7460,-35.19,20240312,4750,1.79,20240930,7460,-35.19,20240312,4750,1.79,20240930,0.00,N,200780,200,17 억,,9657,N,N,0,N,00,N
20241031,121039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4855,0,3,0.00,7870865,1632,43.27,4865,4865,4785,6310,3400,4855,4822.83,0.11,0,-86,4921,4887,4826,4792,4731,4905,4810,18,1455,200,3490,5,1,8892384,432,16.40,0.52,12,0.02,296.00,9359.00,7520,20231025,-35.44,4750,20240930,2.21,7460,-34.92,20240312,4750,2.21,20240930,7460,-34.92,20240312,4750,2.21,20240930,0.00,N,200780,200,17 억,,9657,N,N,0,N,00,N
20241031,111038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4855,0,3,0.00,6958125,1444,38.28,4865,4865,4785,6310,3400,4855,4818.65,0.11,0,-86,4921,4887,4826,4792,4731,4905,4810,18,1455,200,3490,5,1,8892384,432,16.40,0.52,12,0.02,296.00,9359.00,7520,20231025,-35.44,4750,20240930,2.21,7460,-34.92,20240312,4750,2.21,20240930,7460,-34.92,20240312,4750,2.21,20240930,0.00,N,200780,200,17 억,,9657,N,N,0,N,00,N
20241031,101038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4815,-40,5,-0.82,318640,66,1.75,4865,4865,4800,6310,3400,4855,4827.88,0.11,0,-4,4921,4887,4826,4792,4731,4905,4810,18,1455,200,3490,5,1,8892384,428,16.27,0.51,12,0.00,296.00,9359.00,7520,20231025,-35.97,4750,20240930,1.37,7460,-35.46,20240312,4750,1.37,20240930,7460,-35.46,20240312,4750,1.37,20240930,0.00,N,200780,200,17 억,,9657,N,N,0,N,00,N
20241031,091036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,-20,5,-0.41,130645,27,0.72,4865,4865,4835,6310,3400,4855,4838.70,0.11,0,0,4921,4887,4826,4792,4731,4905,4810,18,1455,200,3490,5,1,8892384,430,16.33,0.52,12,0.00,296.00,9359.00,7520,20231025,-35.70,4750,20240930,1.79,7460,-35.19,20240312,4750,1.79,20240930,7460,-35.19,20240312,4750,1.79,20240930,0.00,N,200780,200,17 억,,9657,N,N,0,N,00,N
20241030,161034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4855,20,2,0.41,18133940,3772,120.51,4835,4860,4765,6280,3385,4835,4807.51,0.11,0,-21,4951,4892,4836,4777,4721,4865,4750,18,1445,200,3480,5,1,8892384,432,16.40,0.52,12,0.04,296.00,9359.00,7520,20231025,-35.44,4750,20240930,2.21,7460,-34.92,20240312,4750,2.21,20240930,7460,-34.92,20240312,4750,2.21,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241030,151059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4855,20,2,0.41,17619310,3666,117.12,4835,4860,4765,6280,3385,4835,4806.14,0.11,0,9,4951,4892,4836,4777,4721,4865,4750,18,1445,200,3480,5,1,8892384,432,16.40,0.52,12,0.04,296.00,9359.00,7520,20231025,-35.44,4750,20240930,2.21,7460,-34.92,20240312,4750,2.21,20240930,7460,-34.92,20240312,4750,2.21,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241030,141035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,25,2,0.52,16584420,3452,110.29,4835,4860,4765,6280,3385,4835,4804.29,0.11,0,29,4951,4892,4836,4777,4721,4865,4750,18,1445,200,3480,5,1,8892384,432,16.42,0.52,12,0.04,296.00,9359.00,7520,20231025,-35.37,4750,20240930,2.32,7460,-34.85,20240312,4750,2.32,20240930,7460,-34.85,20240312,4750,2.32,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241030,131042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4855,20,2,0.41,15029755,3131,100.03,4835,4860,4765,6280,3385,4835,4800.31,0.11,0,29,4951,4892,4836,4777,4721,4865,4750,18,1445,200,3480,5,1,8892384,432,16.40,0.52,12,0.04,296.00,9359.00,7520,20231025,-35.44,4750,20240930,2.21,7460,-34.92,20240312,4750,2.21,20240930,7460,-34.92,20240312,4750,2.21,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241030,121058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,25,2,0.52,8366410,1735,55.43,4835,4860,4795,6280,3385,4835,4822.14,0.11,0,29,4951,4892,4836,4777,4721,4865,4750,18,1445,200,3480,5,1,8892384,432,16.42,0.52,12,0.02,296.00,9359.00,7520,20231025,-35.37,4750,20240930,2.32,7460,-34.85,20240312,4750,2.32,20240930,7460,-34.85,20240312,4750,2.32,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241030,111039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,15,2,0.31,7385040,1533,48.98,4835,4860,4795,6280,3385,4835,4817.38,0.11,0,29,4951,4892,4836,4777,4721,4865,4750,18,1445,200,3480,5,1,8892384,431,16.39,0.52,12,0.02,296.00,9359.00,7520,20231025,-35.51,4750,20240930,2.11,7460,-34.99,20240312,4750,2.11,20240930,7460,-34.99,20240312,4750,2.11,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241030,101034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,25,2,0.52,6368220,1323,42.27,4835,4860,4800,6280,3385,4835,4813.47,0.11,0,32,4951,4892,4836,4777,4721,4865,4750,18,1445,200,3480,5,1,8892384,432,16.42,0.52,12,0.01,296.00,9359.00,7520,20231025,-35.37,4750,20240930,2.32,7460,-34.85,20240312,4750,2.32,20240930,7460,-34.85,20240312,4750,2.32,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241030,091040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,5,2,0.10,91870,19,0.61,4835,4840,4835,6280,3385,4835,4835.26,0.11,0,0,4951,4892,4836,4777,4721,4865,4750,18,1445,200,3480,5,1,8892384,430,16.35,0.52,12,0.00,296.00,9359.00,7520,20231025,-35.64,4750,20240930,1.89,7460,-35.12,20240312,4750,1.89,20240930,7460,-35.12,20240312,4750,1.89,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241029,161001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,-10,5,-0.21,14984100,3110,130.78,4845,4895,4780,6290,3395,4845,4818.01,0.11,0,-20,5008,4926,4843,4761,4678,4885,4720,18,1445,200,3480,5,1,8892384,430,16.33,0.52,12,0.03,296.00,9359.00,7520,20231025,-35.70,4750,20240930,1.79,7460,-35.19,20240312,4750,1.79,20240930,7460,-35.19,20240312,4750,1.79,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241029,151016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,0,3,0.00,14684320,3048,128.17,4845,4895,4780,6290,3395,4845,4817.69,0.11,0,-10,5008,4926,4843,4761,4678,4885,4720,18,1445,200,3480,5,1,8892384,431,16.37,0.52,12,0.03,296.00,9359.00,7520,20231025,-35.57,4750,20240930,2.00,7460,-35.05,20240312,4750,2.00,20240930,7460,-35.05,20240312,4750,2.00,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241029,140900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,-45,5,-0.93,7302735,1514,63.67,4845,4895,4800,6290,3395,4845,4823.47,0.11,0,-19,5008,4926,4843,4761,4678,4885,4720,18,1445,200,3480,5,1,8892384,427,16.22,0.51,12,0.02,296.00,9359.00,7520,20231025,-36.17,4750,20240930,1.05,7460,-35.66,20240312,4750,1.05,20240930,7460,-35.66,20240312,4750,1.05,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241029,131009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,5,2,0.10,2123515,437,18.38,4845,4895,4830,6290,3395,4845,4859.30,0.11,0,-19,5008,4926,4843,4761,4678,4885,4720,18,1445,200,3480,5,1,8892384,431,16.39,0.52,12,0.00,296.00,9359.00,7520,20231025,-35.51,4750,20240930,2.11,7460,-34.99,20240312,4750,2.11,20240930,7460,-34.99,20240312,4750,2.11,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241029,121009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4895,50,2,1.03,1484655,305,12.83,4845,4895,4835,6290,3395,4845,4867.72,0.11,0,-19,5008,4926,4843,4761,4678,4885,4720,18,1445,200,3480,5,1,8892384,435,16.54,0.52,12,0.00,296.00,9359.00,7520,20231025,-34.91,4750,20240930,3.05,7460,-34.38,20240312,4750,3.05,20240930,7460,-34.38,20240312,4750,3.05,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241029,111026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,35,2,0.72,1333710,274,11.52,4845,4895,4835,6290,3395,4845,4867.55,0.11,0,-19,5008,4926,4843,4761,4678,4885,4720,18,1445,200,3480,5,1,8892384,434,16.49,0.52,12,0.00,296.00,9359.00,7520,20231025,-35.11,4750,20240930,2.74,7460,-34.58,20240312,4750,2.74,20240930,7460,-34.58,20240312,4750,2.74,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241029,101006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4895,50,2,1.03,805620,165,6.94,4845,4895,4845,6290,3395,4845,4882.55,0.11,0,-21,5008,4926,4843,4761,4678,4885,4720,18,1445,200,3480,5,1,8892384,435,16.54,0.52,12,0.00,296.00,9359.00,7520,20231025,-34.91,4750,20240930,3.05,7460,-34.38,20240312,4750,3.05,20240930,7460,-34.38,20240312,4750,3.05,20240930,0.00,N,200780,200,17 억,,9678,N,N,0,N,00,N
20241028,160957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,-60,5,-1.22,11531860,2378,22.99,4905,4925,4760,6370,3435,4905,4849.39,0.11,0,-65,5101,5002,4901,4802,4701,5052,4852,18,1465,200,3530,5,1,8892384,431,16.37,0.52,12,0.03,296.00,9359.00,7520,20231025,-35.57,4750,20240930,2.00,7460,-35.05,20240312,4750,2.00,20240930,7460,-35.05,20240312,4750,2.00,20240930,0.00,N,200780,200,17 억,,9748,N,N,0,N,00,N
20241028,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,-65,5,-1.33,10097035,2083,20.14,4905,4925,4760,6370,3435,4905,4847.35,0.11,0,170,5101,5002,4901,4802,4701,5052,4852,18,1465,200,3530,5,1,8892384,430,16.35,0.52,12,0.02,296.00,9359.00,7520,20231025,-35.64,4750,20240930,1.89,7460,-35.12,20240312,4750,1.89,20240930,7460,-35.12,20240312,4750,1.89,20240930,0.00,N,200780,200,17 억,,9748,N,N,0,N,00,N
20241028,141005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,-15,5,-0.31,7105400,1465,14.17,4905,4925,4760,6370,3435,4905,4850.10,0.11,0,-46,5101,5002,4901,4802,4701,5052,4852,18,1465,200,3530,5,1,8892384,435,16.52,0.52,12,0.02,296.00,9359.00,7520,20231025,-34.97,4750,20240930,2.95,7460,-34.45,20240312,4750,2.95,20240930,7460,-34.45,20240312,4750,2.95,20240930,0.00,N,200780,200,17 억,,9748,N,N,0,N,00,N
20241028,130959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,-15,5,-0.31,6605980,1362,13.17,4905,4925,4760,6370,3435,4905,4850.21,0.11,0,-45,5101,5002,4901,4802,4701,5052,4852,18,1465,200,3530,5,1,8892384,435,16.52,0.52,12,0.02,296.00,9359.00,7520,20231025,-34.97,4750,20240930,2.95,7460,-34.45,20240312,4750,2.95,20240930,7460,-34.45,20240312,4750,2.95,20240930,0.00,N,200780,200,17 억,,9748,N,N,0,N,00,N
20241028,121003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,-15,5,-0.31,6591310,1359,13.14,4905,4925,4760,6370,3435,4905,4850.12,0.11,0,-45,5101,5002,4901,4802,4701,5052,4852,18,1465,200,3530,5,1,8892384,435,16.52,0.52,12,0.02,296.00,9359.00,7520,20231025,-34.97,4750,20240930,2.95,7460,-34.45,20240312,4750,2.95,20240930,7460,-34.45,20240312,4750,2.95,20240930,0.00,N,200780,200,17 억,,9748,N,N,0,N,00,N
20241028,110836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-5,5,-0.10,5608420,1158,11.20,4905,4925,4760,6370,3435,4905,4843.20,0.11,0,-45,5101,5002,4901,4802,4701,5052,4852,18,1465,200,3530,5,1,8892384,436,16.55,0.52,12,0.01,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7460,-34.32,20240312,4750,3.16,20240930,0.00,N,200780,200,17 억,,9748,N,N,0,N,00,N
20241028,100951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-5,5,-0.10,4851930,1002,9.69,4905,4925,4760,6370,3435,4905,4842.25,0.11,0,-45,5101,5002,4901,4802,4701,5052,4852,18,1465,200,3530,5,1,8892384,436,16.55,0.52,12,0.01,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7460,-34.32,20240312,4750,3.16,20240930,0.00,N,200780,200,17 억,,9748,N,N,0,N,00,N
20241028,090958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4925,20,2,0.41,1000765,204,1.97,4905,4925,4875,6370,3435,4905,4905.71,0.11,0,-138,5101,5002,4901,4802,4701,5052,4852,18,1465,200,3530,5,1,8892384,438,16.64,0.53,12,0.00,296.00,9359.00,7520,20231025,-34.51,4750,20240930,3.68,7460,-33.98,20240312,4750,3.68,20240930,7460,-33.98,20240312,4750,3.68,20240930,0.00,N,200780,200,17 억,,9748,N,N,0,N,00,N
20241025,161001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,30,2,0.62,49590620,10237,1530.19,4875,5000,4800,6330,3415,4875,4844.25,0.11,0,-186,4955,4915,4890,4850,4825,4902,4837,18,1455,200,3510,5,1,8892384,436,16.57,0.52,12,0.12,296.00,9359.00,7520,20231025,-34.77,4750,20240930,3.26,7460,-34.25,20240312,4750,3.26,20240930,7520,-34.77,20231025,4750,3.26,20240930,0.00,N,200780,200,17 억,,9934,N,N,0,N,00,N
20241025,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4910,35,2,0.72,48159305,9944,1486.40,4875,5000,4800,6330,3415,4875,4843.05,0.11,0,-77,4955,4915,4890,4850,4825,4902,4837,18,1455,200,3510,5,1,8892384,437,16.59,0.52,12,0.11,296.00,9359.00,7520,20231025,-34.71,4750,20240930,3.37,7460,-34.18,20240312,4750,3.37,20240930,7520,-34.71,20231025,4750,3.37,20240930,0.00,N,200780,200,17 억,,9934,N,N,0,N,00,N
20241025,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4920,45,2,0.92,46479355,9600,1434.98,4875,5000,4800,6330,3415,4875,4841.60,0.11,0,-38,4955,4915,4890,4850,4825,4902,4837,18,1455,200,3510,5,1,8892384,438,16.62,0.53,12,0.11,296.00,9359.00,7520,20231025,-34.57,4750,20240930,3.58,7460,-34.05,20240312,4750,3.58,20240930,7520,-34.57,20231025,4750,3.58,20240930,0.00,N,200780,200,17 억,,9934,N,N,0,N,00,N
20241025,131001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,-75,5,-1.54,42622170,8804,1315.99,4875,5000,4800,6330,3415,4875,4841.23,0.11,0,517,4955,4915,4890,4850,4825,4902,4837,18,1455,200,3510,5,1,8892384,427,16.22,0.51,12,0.10,296.00,9359.00,7520,20231025,-36.17,4750,20240930,1.05,7460,-35.66,20240312,4750,1.05,20240930,7520,-36.17,20231025,4750,1.05,20240930,0.00,N,200780,200,17 억,,9934,N,N,0,N,00,N
20241025,121004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4875,0,3,0.00,32165470,6627,990.58,4875,5000,4800,6330,3415,4875,4853.70,0.11,0,476,4955,4915,4890,4850,4825,4902,4837,18,1455,200,3510,5,1,8892384,434,16.47,0.52,12,0.07,296.00,9359.00,7520,20231025,-35.17,4750,20240930,2.63,7460,-34.65,20240312,4750,2.63,20240930,7520,-35.17,20231025,4750,2.63,20240930,0.00,N,200780,200,17 억,,9934,N,N,0,N,00,N
20241025,110958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4830,-45,5,-0.92,16183435,3334,498.36,4875,4875,4825,6330,3415,4875,4854.06,0.11,0,-39,4955,4915,4890,4850,4825,4902,4837,18,1455,200,3510,5,1,8892384,430,16.32,0.52,12,0.04,296.00,9359.00,7520,20231025,-35.77,4750,20240930,1.68,7460,-35.25,20240312,4750,1.68,20240930,7520,-35.77,20231025,4750,1.68,20240930,0.00,N,200780,200,17 억,,9934,N,N,0,N,00,N
20241025,100959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4865,-10,5,-0.21,15477350,3188,476.53,4875,4875,4825,6330,3415,4875,4854.88,0.11,0,-39,4955,4915,4890,4850,4825,4902,4837,18,1455,200,3510,5,1,8892384,433,16.44,0.52,12,0.04,296.00,9359.00,7520,20231025,-35.31,4750,20240930,2.42,7460,-34.79,20240312,4750,2.42,20240930,7520,-35.31,20231025,4750,2.42,20240930,0.00,N,200780,200,17 억,,9934,N,N,0,N,00,N
20241025,091003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4875,0,3,0.00,1794555,369,55.16,4875,4875,4825,6330,3415,4875,4863.29,0.11,0,-29,4955,4915,4890,4850,4825,4902,4837,18,1455,200,3510,5,1,8892384,434,16.47,0.52,12,0.00,296.00,9359.00,7520,20231025,-35.17,4750,20240930,2.63,7460,-34.65,20240312,4750,2.63,20240930,7520,-35.17,20231025,4750,2.63,20240930,0.00,N,200780,200,17 억,,9934,N,N,0,N,00,N
20241024,160941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4875,-55,5,-1.12,3248095,663,21.49,4925,4930,4865,6400,3455,4930,4899.09,0.11,0,-82,5036,4982,4891,4837,4746,5010,4865,18,1470,200,3540,5,1,8892384,434,16.47,0.52,12,0.01,296.00,9359.00,7520,20231025,-35.17,4750,20240930,2.63,7460,-34.65,20240312,4750,2.63,20240930,7520,-35.17,20231025,4750,2.63,20240930,0.00,N,200780,200,17 억,,10000,N,N,0,N,00,N
20241024,150951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4865,-65,5,-1.32,2750855,561,18.18,4925,4930,4865,6400,3455,4930,4903.48,0.11,0,-81,5036,4982,4891,4837,4746,5010,4865,18,1470,200,3540,5,1,8892384,433,16.44,0.52,12,0.01,296.00,9359.00,7520,20231025,-35.31,4750,20240930,2.42,7460,-34.79,20240312,4750,2.42,20240930,7520,-35.31,20231025,4750,2.42,20240930,0.00,N,200780,200,17 억,,10000,N,N,0,N,00,N
20241024,140937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,-50,5,-1.01,2283455,465,15.07,4925,4930,4875,6400,3455,4930,4910.66,0.11,0,-81,5036,4982,4891,4837,4746,5010,4865,18,1470,200,3540,5,1,8892384,434,16.49,0.52,12,0.01,296.00,9359.00,7520,20231025,-35.11,4750,20240930,2.74,7460,-34.58,20240312,4750,2.74,20240930,7520,-35.11,20231025,4750,2.74,20240930,0.00,N,200780,200,17 억,,10000,N,N,0,N,00,N
20241024,130949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4875,-55,5,-1.12,2249275,458,14.85,4925,4930,4875,6400,3455,4930,4911.08,0.11,0,-81,5036,4982,4891,4837,4746,5010,4865,18,1470,200,3540,5,1,8892384,434,16.47,0.52,12,0.01,296.00,9359.00,7520,20231025,-35.17,4750,20240930,2.63,7460,-34.65,20240312,4750,2.63,20240930,7520,-35.17,20231025,4750,2.63,20240930,0.00,N,200780,200,17 억,,10000,N,N,0,N,00,N
20241024,120946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4925,-5,5,-0.10,2092530,426,13.81,4925,4930,4895,6400,3455,4930,4912.04,0.11,0,-81,5036,4982,4891,4837,4746,5010,4865,18,1470,200,3540,5,1,8892384,438,16.64,0.53,12,0.00,296.00,9359.00,7520,20231025,-34.51,4750,20240930,3.68,7460,-33.98,20240312,4750,3.68,20240930,7520,-34.51,20231025,4750,3.68,20240930,0.00,N,200780,200,17 억,,10000,N,N,0,N,00,N
20241024,110945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-30,5,-0.61,1122300,229,7.42,4925,4925,4895,6400,3455,4930,4900.87,0.11,0,-6,5036,4982,4891,4837,4746,5010,4865,18,1470,200,3540,5,1,8892384,436,16.55,0.52,12,0.00,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7520,-34.84,20231025,4750,3.16,20240930,0.00,N,200780,200,17 억,,10000,N,N,0,N,00,N
20241024,100912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4925,-5,5,-0.10,29550,6,0.19,4925,4925,4925,6400,3455,4930,4925.00,0.11,0,-6,5036,4982,4891,4837,4746,5010,4865,18,1470,200,3540,5,1,8892384,438,16.64,0.53,12,0.00,296.00,9359.00,7520,20231025,-34.51,4750,20240930,3.68,7460,-33.98,20240312,4750,3.68,20240930,7520,-34.51,20231025,4750,3.68,20240930,0.00,N,200780,200,17 억,,10000,N,N,0,N,00,N
20241024,091016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4925,-5,5,-0.10,4925,1,0.03,4925,4925,4925,6400,3455,4930,4925.00,0.11,0,-1,5036,4982,4891,4837,4746,5010,4865,18,1470,200,3540,5,1,8892384,438,16.64,0.53,12,0.00,296.00,9359.00,7520,20231025,-34.51,4750,20240930,3.68,7460,-33.98,20240312,4750,3.68,20240930,7520,-34.51,20231025,4750,3.68,20240930,0.00,N,200780,200,17 억,,10000,N,N,0,N,00,N
20241023,160949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,0,3,0.00,15007245,3074,64.27,4925,4945,4800,6400,3455,4930,4881.99,0.11,0,-100,5076,5002,4926,4852,4776,4965,4815,18,1470,200,3540,5,1,8892384,438,16.66,0.53,12,0.03,296.00,9359.00,7520,20231025,-34.44,4750,20240930,3.79,7460,-33.91,20240312,4750,3.79,20240930,7520,-34.44,20231025,4750,3.79,20240930,0.00,N,200780,200,17 억,,10100,N,N,0,N,00,N
20241023,151007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,0,3,0.00,14256955,2921,61.07,4925,4945,4800,6400,3455,4930,4880.85,0.11,0,-100,5076,5002,4926,4852,4776,4965,4815,18,1470,200,3540,5,1,8892384,438,16.66,0.53,12,0.03,296.00,9359.00,7520,20231025,-34.44,4750,20240930,3.79,7460,-33.91,20240312,4750,3.79,20240930,7520,-34.44,20231025,4750,3.79,20240930,0.00,N,200780,200,17 억,,10100,N,N,0,N,00,N
20241023,141013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,-40,5,-0.81,10671140,2188,45.75,4925,4945,4800,6400,3455,4930,4877.12,0.11,0,-100,5076,5002,4926,4852,4776,4965,4815,18,1470,200,3540,5,1,8892384,435,16.52,0.52,12,0.02,296.00,9359.00,7520,20231025,-34.97,4750,20240930,2.95,7460,-34.45,20240312,4750,2.95,20240930,7520,-34.97,20231025,4750,2.95,20240930,0.00,N,200780,200,17 억,,10100,N,N,0,N,00,N
20241023,130957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4875,-55,5,-1.12,10568900,2167,45.31,4925,4945,4800,6400,3455,4930,4877.20,0.11,0,-100,5076,5002,4926,4852,4776,4965,4815,18,1470,200,3540,5,1,8892384,434,16.47,0.52,12,0.02,296.00,9359.00,7520,20231025,-35.17,4750,20240930,2.63,7460,-34.65,20240312,4750,2.63,20240930,7520,-35.17,20231025,4750,2.63,20240930,0.00,N,200780,200,17 억,,10100,N,N,0,N,00,N
20241023,120952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4925,-5,5,-0.10,9517330,1952,40.81,4925,4945,4800,6400,3455,4930,4875.68,0.11,0,-99,5076,5002,4926,4852,4776,4965,4815,18,1470,200,3540,5,1,8892384,438,16.64,0.53,12,0.02,296.00,9359.00,7520,20231025,-34.51,4750,20240930,3.68,7460,-33.98,20240312,4750,3.68,20240930,7520,-34.51,20231025,4750,3.68,20240930,0.00,N,200780,200,17 억,,10100,N,N,0,N,00,N
20241023,110947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,-120,5,-2.43,8734765,1793,37.49,4925,4945,4800,6400,3455,4930,4871.59,0.11,0,-94,5076,5002,4926,4852,4776,4965,4815,18,1470,200,3540,5,1,8892384,428,16.25,0.51,12,0.02,296.00,9359.00,7520,20231025,-36.04,4750,20240930,1.26,7460,-35.52,20240312,4750,1.26,20240930,7520,-36.04,20231025,4750,1.26,20240930,0.00,N,200780,200,17 억,,10100,N,N,0,N,00,N
20241023,100951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,10,2,0.20,2838330,575,12.02,4925,4945,4925,6400,3455,4930,4936.23,0.11,0,-4,5076,5002,4926,4852,4776,4965,4815,18,1470,200,3540,5,1,8892384,439,16.69,0.53,12,0.01,296.00,9359.00,7520,20231025,-34.31,4750,20240930,4.00,7460,-33.78,20240312,4750,4.00,20240930,7520,-34.31,20231025,4750,4.00,20240930,0.00,N,200780,200,17 억,,10100,N,N,0,N,00,N
20241023,090952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4945,15,2,0.30,1335095,271,5.67,4925,4945,4925,6400,3455,4930,4926.55,0.11,0,-1,5076,5002,4926,4852,4776,4965,4815,18,1470,200,3540,5,1,8892384,440,16.71,0.53,12,0.00,296.00,9359.00,7520,20231025,-34.24,4750,20240930,4.11,7460,-33.71,20240312,4750,4.11,20240930,7520,-34.24,20231025,4750,4.11,20240930,0.00,N,200780,200,17 억,,10100,N,N,0,N,00,N
20241022,160939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,-50,5,-1.00,23374235,4782,35.17,4950,5000,4850,6470,3490,4980,4887.96,0.11,0,-481,5223,5101,4978,4856,4733,5040,4795,18,1490,200,3580,5,1,8892384,438,16.66,0.53,12,0.05,296.00,9359.00,7520,20231025,-34.44,4750,20240930,3.79,7460,-33.91,20240312,4750,3.79,20240930,7520,-34.44,20231025,4750,3.79,20240930,0.00,N,200780,200,17 억,,10033,N,N,0,N,00,N
20241022,150952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,-100,5,-2.01,15509725,3169,23.31,4950,5000,4865,6470,3490,4980,4894.20,0.11,0,-388,5223,5101,4978,4856,4733,5040,4795,18,1490,200,3580,5,1,8892384,434,16.49,0.52,12,0.04,296.00,9359.00,7520,20231025,-35.11,4750,20240930,2.74,7460,-34.58,20240312,4750,2.74,20240930,7520,-35.11,20231025,4750,2.74,20240930,0.00,N,200780,200,17 억,,10033,N,N,0,N,00,N
20241022,140951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4865,-115,5,-2.31,14992325,3063,22.53,4950,5000,4865,6470,3490,4980,4894.65,0.11,0,-388,5223,5101,4978,4856,4733,5040,4795,18,1490,200,3580,5,1,8892384,433,16.44,0.52,12,0.03,296.00,9359.00,7520,20231025,-35.31,4750,20240930,2.42,7460,-34.79,20240312,4750,2.42,20240930,7520,-35.31,20231025,4750,2.42,20240930,0.00,N,200780,200,17 억,,10033,N,N,0,N,00,N
20241022,130952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,-40,5,-0.80,13456510,2748,20.21,4950,5000,4865,6470,3490,4980,4896.84,0.11,0,-396,5223,5101,4978,4856,4733,5040,4795,18,1490,200,3580,5,1,8892384,439,16.69,0.53,12,0.03,296.00,9359.00,7520,20231025,-34.31,4750,20240930,4.00,7460,-33.78,20240312,4750,4.00,20240930,7520,-34.31,20231025,4750,4.00,20240930,0.00,N,200780,200,17 억,,10033,N,N,0,N,00,N
20241022,120949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-80,5,-1.61,9316960,1899,13.97,4950,5000,4870,6470,3490,4980,4906.25,0.11,0,-502,5223,5101,4978,4856,4733,5040,4795,18,1490,200,3580,5,1,8892384,436,16.55,0.52,12,0.02,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7520,-34.84,20231025,4750,3.16,20240930,0.00,N,200780,200,17 억,,10033,N,N,0,N,00,N
20241022,110945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4945,-35,5,-0.70,7356960,1499,11.03,4950,5000,4870,6470,3490,4980,4907.91,0.11,0,-502,5223,5101,4978,4856,4733,5040,4795,18,1490,200,3580,5,1,8892384,440,16.71,0.53,12,0.02,296.00,9359.00,7520,20231025,-34.24,4750,20240930,4.11,7460,-33.71,20240312,4750,4.11,20240930,7520,-34.24,20231025,4750,4.11,20240930,0.00,N,200780,200,17 억,,10033,N,N,0,N,00,N
20241022,100947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4955,-25,5,-0.50,1713770,346,2.55,4950,5000,4950,6470,3490,4980,4953.09,0.11,0,-47,5223,5101,4978,4856,4733,5040,4795,18,1490,200,3580,5,1,8892384,441,16.74,0.53,12,0.00,296.00,9359.00,7520,20231025,-34.11,4750,20240930,4.32,7460,-33.58,20240312,4750,4.32,20240930,7520,-34.11,20231025,4750,4.32,20240930,0.00,N,200780,200,17 억,,10033,N,N,0,N,00,N
20241022,090946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,20,2,0.40,356450,72,0.53,4950,5000,4950,6470,3490,4980,4950.69,0.11,0,-10,5223,5101,4978,4856,4733,5040,4795,18,1490,200,3580,10,1,8892384,445,16.89,0.53,12,0.00,296.00,9359.00,7520,20231025,-33.51,4750,20240930,5.26,7460,-32.98,20240312,4750,5.26,20240930,7520,-33.51,20231025,4750,5.26,20240930,0.00,N,200780,200,17 억,,10033,N,N,0,N,00,N
20241021,160937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-90,5,-1.78,67918270,13595,38.04,5100,5100,4855,6590,3550,5070,4995.84,0.11,0,286,5700,5385,5175,4860,4650,5542,5017,18,1520,200,3650,5,1,8892384,443,16.82,0.53,12,0.15,296.00,9359.00,7520,20231025,-33.78,4750,20240930,4.84,7460,-33.24,20240312,4750,4.84,20240930,7520,-33.78,20231025,4750,4.84,20240930,0.00,N,200780,200,17 억,,9746,N,N,0,N,00,N
20241021,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-90,5,-1.78,63533860,12713,35.57,5100,5100,4855,6590,3550,5070,4997.55,0.11,0,358,5700,5385,5175,4860,4650,5542,5017,18,1520,200,3650,5,1,8892384,443,16.82,0.53,12,0.14,296.00,9359.00,7520,20231025,-33.78,4750,20240930,4.84,7460,-33.24,20240312,4750,4.84,20240930,7520,-33.78,20231025,4750,4.84,20240930,0.00,N,200780,200,17 억,,9746,N,N,0,N,00,N
20241021,140945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,0,3,0.00,24797580,4917,13.76,5100,5100,5000,6590,3550,5070,5043.23,0.11,0,-122,5700,5385,5175,4860,4650,5542,5017,18,1520,200,3650,10,1,8892384,451,17.13,0.54,12,0.06,296.00,9359.00,7520,20231025,-32.58,4750,20240930,6.74,7460,-32.04,20240312,4750,6.74,20240930,7520,-32.58,20231025,4750,6.74,20240930,0.00,N,200780,200,17 억,,9746,N,N,0,N,00,N
20241021,130943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,-30,5,-0.59,24518710,4862,13.61,5100,5100,5000,6590,3550,5070,5042.93,0.11,0,-69,5700,5385,5175,4860,4650,5542,5017,18,1520,200,3650,10,1,8892384,448,17.03,0.54,12,0.05,296.00,9359.00,7520,20231025,-32.98,4750,20240930,6.11,7460,-32.44,20240312,4750,6.11,20240930,7520,-32.98,20231025,4750,6.11,20240930,0.00,N,200780,200,17 억,,9746,N,N,0,N,00,N
20241021,120943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,20,2,0.39,21288170,4223,11.82,5100,5100,5000,6590,3550,5070,5041.01,0.11,0,-231,5700,5385,5175,4860,4650,5542,5017,18,1520,200,3650,10,1,8892384,453,17.20,0.54,12,0.05,296.00,9359.00,7520,20231025,-32.31,4750,20240930,7.16,7460,-31.77,20240312,4750,7.16,20240930,7520,-32.31,20231025,4750,7.16,20240930,0.00,N,200780,200,17 억,,9746,N,N,0,N,00,N
20241021,110937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,10,2,0.20,15222470,3029,8.48,5100,5100,5000,6590,3550,5070,5025.58,0.11,0,82,5700,5385,5175,4860,4650,5542,5017,18,1520,200,3650,10,1,8892384,452,17.16,0.54,12,0.03,296.00,9359.00,7520,20231025,-32.45,4750,20240930,6.95,7460,-31.90,20240312,4750,6.95,20240930,7520,-32.45,20231025,4750,6.95,20240930,0.00,N,200780,200,17 억,,9746,N,N,0,N,00,N
20241021,100941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,10,2,0.20,14285410,2844,7.96,5100,5100,5000,6590,3550,5070,5023.00,0.11,0,233,5700,5385,5175,4860,4650,5542,5017,18,1520,200,3650,10,1,8892384,452,17.16,0.54,12,0.03,296.00,9359.00,7520,20231025,-32.45,4750,20240930,6.95,7460,-31.90,20240312,4750,6.95,20240930,7520,-32.45,20231025,4750,6.95,20240930,0.00,N,200780,200,17 억,,9746,N,N,0,N,00,N
20241021,090939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,-70,5,-1.38,7814720,1558,4.36,5100,5100,5000,6590,3550,5070,5015.87,0.11,0,479,5700,5385,5175,4860,4650,5542,5017,18,1520,200,3650,10,1,8892384,445,16.89,0.53,12,0.02,296.00,9359.00,7520,20231025,-33.51,4750,20240930,5.26,7460,-32.98,20240312,4750,5.26,20240930,7520,-33.51,20231025,4750,5.26,20240930,0.00,N,200780,200,17 억,,9746,N,N,0,N,00,N
20241018,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,70,2,1.40,183512230,35670,156.09,5000,5490,4965,6500,3500,5000,5144.78,0.11,0,-215,5356,5177,5061,4882,4766,5267,4972,18,1500,200,3600,10,1,8892384,451,17.13,0.54,12,0.40,296.00,9359.00,7520,20231025,-32.58,4750,20240930,6.74,7460,-32.04,20240312,4750,6.74,20240930,7520,-32.58,20231025,4750,6.74,20240930,0.00,N,200780,200,17 억,,9936,N,N,0,N,00,N
20241018,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5060,60,2,1.20,178603040,34701,151.85,5000,5490,4965,6500,3500,5000,5146.91,0.11,0,-145,5356,5177,5061,4882,4766,5267,4972,18,1500,200,3600,10,1,8892384,450,17.09,0.54,12,0.39,296.00,9359.00,7520,20231025,-32.71,4750,20240930,6.53,7460,-32.17,20240312,4750,6.53,20240930,7520,-32.71,20231025,4750,6.53,20240930,0.00,N,200780,200,17 억,,9936,N,N,0,N,00,N
20241018,141002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,50,2,1.00,171380100,33265,145.57,5000,5490,4965,6500,3500,5000,5151.96,0.11,0,-240,5356,5177,5061,4882,4766,5267,4972,18,1500,200,3600,10,1,8892384,449,17.06,0.54,12,0.37,296.00,9359.00,7520,20231025,-32.85,4750,20240930,6.32,7460,-32.31,20240312,4750,6.32,20240930,7520,-32.85,20231025,4750,6.32,20240930,0.00,N,200780,200,17 억,,9936,N,N,0,N,00,N
20241018,130948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,80,2,1.60,161641200,31332,137.11,5000,5490,4965,6500,3500,5000,5158.98,0.11,0,45,5356,5177,5061,4882,4766,5267,4972,18,1500,200,3600,10,1,8892384,452,17.16,0.54,12,0.35,296.00,9359.00,7520,20231025,-32.45,4750,20240930,6.95,7460,-31.90,20240312,4750,6.95,20240930,7520,-32.45,20231025,4750,6.95,20240930,0.00,N,200780,200,17 억,,9936,N,N,0,N,00,N
20241018,120959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,110,2,2.20,103734975,19743,86.40,5000,5490,4970,6500,3500,5000,5254.27,0.11,0,16,5356,5177,5061,4882,4766,5267,4972,18,1500,200,3600,10,1,8892384,454,17.26,0.55,12,0.22,296.00,9359.00,7520,20231025,-32.05,4750,20240930,7.58,7460,-31.50,20240312,4750,7.58,20240930,7520,-32.05,20231025,4750,7.58,20240930,0.00,N,200780,200,17 억,,9936,N,N,0,N,00,N
20241018,110958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,-25,5,-0.50,3728525,749,3.28,5000,5020,4970,6500,3500,5000,4978.00,0.11,0,156,5356,5177,5061,4882,4766,5267,4972,18,1500,200,3600,5,1,8892384,442,16.81,0.53,12,0.01,296.00,9359.00,7520,20231025,-33.84,4750,20240930,4.74,7460,-33.31,20240312,4750,4.74,20240930,7520,-33.84,20231025,4750,4.74,20240930,0.00,N,200780,200,17 억,,9936,N,N,0,N,00,N
20241018,100943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,0,3,0.00,877535,176,0.77,5000,5020,4970,6500,3500,5000,4985.99,0.11,0,73,5356,5177,5061,4882,4766,5267,4972,18,1500,200,3600,10,1,8892384,445,16.89,0.53,12,0.00,296.00,9359.00,7520,20231025,-33.51,4750,20240930,5.26,7460,-32.98,20240312,4750,5.26,20240930,7520,-33.51,20231025,4750,5.26,20240930,0.00,N,200780,200,17 억,,9936,N,N,0,N,00,N
20241018,090944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5010,10,2,0.20,50010,10,0.04,5000,5010,5000,6500,3500,5000,5001.00,0.11,0,0,5356,5177,5061,4882,4766,5267,4972,18,1500,200,3600,10,1,8892384,446,16.93,0.54,12,0.00,296.00,9359.00,7520,20231025,-33.38,4750,20240930,5.47,7460,-32.84,20240312,4750,5.47,20240930,7520,-33.38,20231025,4750,5.47,20240930,0.00,N,200780,200,17 억,,9936,N,N,0,N,00,N
20241017,160942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,20,2,0.40,116140610,22852,590.80,4980,5240,4945,6470,3490,4980,5082.37,0.10,0,670,5080,5030,4970,4920,4860,5000,4890,18,1490,200,3580,10,1,8892384,445,16.89,0.53,12,0.26,296.00,9359.00,7520,20231025,-33.51,4750,20240930,5.26,7460,-32.98,20240312,4750,5.26,20240930,7520,-33.51,20231025,4750,5.26,20240930,0.00,N,200780,200,17 억,,9263,N,N,0,N,00,N
20241017,150944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,10,2,0.20,112365610,22097,571.28,4980,5240,4945,6470,3490,4980,5085.11,0.10,0,799,5080,5030,4970,4920,4860,5000,4890,18,1490,200,3580,5,1,8892384,444,16.86,0.53,12,0.25,296.00,9359.00,7520,20231025,-33.64,4750,20240930,5.05,7460,-33.11,20240312,4750,5.05,20240930,7520,-33.64,20231025,4750,5.05,20240930,0.00,N,200780,200,17 억,,9263,N,N,0,N,00,N
20241017,140947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,-10,5,-0.20,112256305,22075,570.71,4980,5240,4945,6470,3490,4980,5085.22,0.10,0,807,5080,5030,4970,4920,4860,5000,4890,18,1490,200,3580,5,1,8892384,442,16.79,0.53,12,0.25,296.00,9359.00,7520,20231025,-33.91,4750,20240930,4.63,7460,-33.38,20240312,4750,4.63,20240930,7520,-33.91,20231025,4750,4.63,20240930,0.00,N,200780,200,17 억,,9263,N,N,0,N,00,N
20241017,130943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4945,-35,5,-0.70,105712255,20754,536.56,4980,5240,4945,6470,3490,4980,5093.58,0.10,0,1081,5080,5030,4970,4920,4860,5000,4890,18,1490,200,3580,5,1,8892384,440,16.71,0.53,12,0.23,296.00,9359.00,7520,20231025,-34.24,4750,20240930,4.11,7460,-33.71,20240312,4750,4.11,20240930,7520,-34.24,20231025,4750,4.11,20240930,0.00,N,200780,200,17 억,,9263,N,N,0,N,00,N
20241017,120948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5010,30,2,0.60,96084745,18815,486.43,4980,5240,4945,6470,3490,4980,5106.82,0.10,0,753,5080,5030,4970,4920,4860,5000,4890,18,1490,200,3580,10,1,8892384,446,16.93,0.54,12,0.21,296.00,9359.00,7520,20231025,-33.38,4750,20240930,5.47,7460,-32.84,20240312,4750,5.47,20240930,7520,-33.38,20231025,4750,5.47,20240930,0.00,N,200780,200,17 억,,9263,N,N,0,N,00,N
20241017,110946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,180,2,3.61,42644950,8360,216.13,4980,5170,4980,6470,3490,4980,5101.07,0.10,0,-5,5080,5030,4970,4920,4860,5000,4890,18,1490,200,3580,10,1,8892384,459,17.43,0.55,12,0.09,296.00,9359.00,7520,20231025,-31.38,4750,20240930,8.63,7460,-30.83,20240312,4750,8.63,20240930,7520,-31.38,20231025,4750,8.63,20240930,0.00,N,200780,200,17 억,,9263,N,N,0,N,00,N
20241017,100943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,130,2,2.61,21486130,4235,109.49,4980,5120,4980,6470,3490,4980,5073.47,0.10,0,9,5080,5030,4970,4920,4860,5000,4890,18,1490,200,3580,10,1,8892384,454,17.26,0.55,12,0.05,296.00,9359.00,7520,20231025,-32.05,4750,20240930,7.58,7460,-31.50,20240312,4750,7.58,20240930,7520,-32.05,20231025,4750,7.58,20240930,0.00,N,200780,200,17 억,,9263,N,N,0,N,00,N
20241017,090937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5010,30,2,0.60,24930,5,0.13,4980,5010,4980,6470,3490,4980,4986.00,0.10,0,-3,5080,5030,4970,4920,4860,5000,4890,18,1490,200,3580,10,1,8892384,446,16.93,0.54,12,0.00,296.00,9359.00,7520,20231025,-33.38,4750,20240930,5.47,7460,-32.84,20240312,4750,5.47,20240930,7520,-33.38,20231025,4750,5.47,20240930,0.00,N,200780,200,17 억,,9263,N,N,0,N,00,N
20241016,160933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-20,5,-0.40,19210685,3867,40.45,4985,5020,4910,6500,3500,5000,4967.85,0.10,0,-1,5033,5016,4983,4966,4933,5025,4975,18,1500,200,3600,5,1,8892384,443,16.82,0.53,12,0.04,296.00,9359.00,7520,20231025,-33.78,4750,20240930,4.84,7460,-33.24,20240312,4750,4.84,20240930,7520,-33.78,20231025,4750,4.84,20240930,0.00,N,200780,200,17 억,,9262,N,N,0,N,00,N
20241016,150939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,20,2,0.40,18613085,3747,39.19,4985,5020,4910,6500,3500,5000,4967.46,0.10,0,-1,5033,5016,4983,4966,4933,5025,4975,18,1500,200,3600,10,1,8892384,446,16.96,0.54,12,0.04,296.00,9359.00,7520,20231025,-33.24,4750,20240930,5.68,7460,-32.71,20240312,4750,5.68,20240930,7520,-33.24,20231025,4750,5.68,20240930,0.00,N,200780,200,17 억,,9262,N,N,0,N,00,N
20241016,140939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,-10,5,-0.20,17799055,3584,37.49,4985,5010,4910,6500,3500,5000,4966.25,0.10,0,-1,5033,5016,4983,4966,4933,5025,4975,18,1500,200,3600,5,1,8892384,444,16.86,0.53,12,0.04,296.00,9359.00,7520,20231025,-33.64,4750,20240930,5.05,7460,-33.11,20240312,4750,5.05,20240930,7520,-33.64,20231025,4750,5.05,20240930,0.00,N,200780,200,17 억,,9262,N,N,0,N,00,N
20241016,130935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,-10,5,-0.20,17399955,3504,36.65,4985,5010,4910,6500,3500,5000,4965.74,0.10,0,-1,5033,5016,4983,4966,4933,5025,4975,18,1500,200,3600,5,1,8892384,444,16.86,0.53,12,0.04,296.00,9359.00,7520,20231025,-33.64,4750,20240930,5.05,7460,-33.11,20240312,4750,5.05,20240930,7520,-33.64,20231025,4750,5.05,20240930,0.00,N,200780,200,17 억,,9262,N,N,0,N,00,N
20241016,120935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-20,5,-0.40,14939495,3011,31.49,4985,5000,4910,6500,3500,5000,4961.64,0.10,0,-4,5033,5016,4983,4966,4933,5025,4975,18,1500,200,3600,5,1,8892384,443,16.82,0.53,12,0.03,296.00,9359.00,7520,20231025,-33.78,4750,20240930,4.84,7460,-33.24,20240312,4750,4.84,20240930,7520,-33.78,20231025,4750,4.84,20240930,0.00,N,200780,200,17 억,,9262,N,N,0,N,00,N
20241016,110933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,0,3,0.00,8626740,1745,18.25,4985,5000,4910,6500,3500,5000,4943.69,0.10,0,-4,5033,5016,4983,4966,4933,5025,4975,18,1500,200,3600,10,1,8892384,445,16.89,0.53,12,0.02,296.00,9359.00,7520,20231025,-33.51,4750,20240930,5.26,7460,-32.98,20240312,4750,5.26,20240930,7520,-33.51,20231025,4750,5.26,20240930,0.00,N,200780,200,17 억,,9262,N,N,0,N,00,N
20241016,100934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4910,-90,5,-1.80,2467155,500,5.23,4985,5000,4910,6500,3500,5000,4934.31,0.10,0,-2,5033,5016,4983,4966,4933,5025,4975,18,1500,200,3600,5,1,8892384,437,16.59,0.52,12,0.01,296.00,9359.00,7520,20231025,-34.71,4750,20240930,3.37,7460,-34.18,20240312,4750,3.37,20240930,7520,-34.71,20231025,4750,3.37,20240930,0.00,N,200780,200,17 억,,9262,N,N,0,N,00,N
20241016,090936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,-15,5,-0.30,4985,1,0.01,4985,4985,4985,6500,3500,5000,4985.00,0.10,0,0,5033,5016,4983,4966,4933,5025,4975,18,1500,200,3600,5,1,8892384,443,16.84,0.53,12,0.00,296.00,9359.00,7520,20231025,-33.71,4750,20240930,4.95,7460,-33.18,20240312,4750,4.95,20240930,7520,-33.71,20231025,4750,4.95,20240930,0.00,N,200780,200,17 억,,9262,N,N,0,N,00,N
20241015,160930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,15,2,0.30,47617345,9561,149.37,4950,5000,4950,6480,3490,4985,4980.37,0.10,0,-32,5115,5050,4925,4860,4735,5082,4892,18,1495,200,3580,10,1,8892384,445,16.89,0.53,12,0.11,296.00,9359.00,7520,20231025,-33.51,4750,20240930,5.26,7460,-32.98,20240312,4750,5.26,20240930,7520,-33.51,20231025,4750,5.26,20240930,0.00,N,200780,200,17 억,,9292,N,N,0,N,00,N
20241015,150938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,-10,5,-0.20,42573125,8550,133.57,4950,4995,4950,6480,3490,4985,4979.31,0.10,0,21,5115,5050,4925,4860,4735,5082,4892,18,1495,200,3580,5,1,8892384,442,16.81,0.53,12,0.10,296.00,9359.00,7520,20231025,-33.84,4750,20240930,4.74,7460,-33.31,20240312,4750,4.74,20240930,7520,-33.84,20231025,4750,4.74,20240930,0.00,N,200780,200,17 억,,9292,N,N,0,N,00,N
20241015,140937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-5,5,-0.10,34371200,6904,107.86,4950,4995,4950,6480,3490,4985,4978.45,0.10,0,-5,5115,5050,4925,4860,4735,5082,4892,18,1495,200,3580,5,1,8892384,443,16.82,0.53,12,0.08,296.00,9359.00,7520,20231025,-33.78,4750,20240930,4.84,7460,-33.24,20240312,4750,4.84,20240930,7520,-33.78,20231025,4750,4.84,20240930,0.00,N,200780,200,17 억,,9292,N,N,0,N,00,N
20241015,130934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-5,5,-0.10,34371200,6904,107.86,4950,4995,4950,6480,3490,4985,4978.45,0.10,0,-5,5115,5050,4925,4860,4735,5082,4892,18,1495,200,3580,5,1,8892384,443,16.82,0.53,12,0.08,296.00,9359.00,7520,20231025,-33.78,4750,20240930,4.84,7460,-33.24,20240312,4750,4.84,20240930,7520,-33.78,20231025,4750,4.84,20240930,0.00,N,200780,200,17 억,,9292,N,N,0,N,00,N
20241015,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,0,3,0.00,31383200,6304,98.48,4950,4995,4950,6480,3490,4985,4978.30,0.10,0,-5,5115,5050,4925,4860,4735,5082,4892,18,1495,200,3580,5,1,8892384,443,16.84,0.53,12,0.07,296.00,9359.00,7520,20231025,-33.71,4750,20240930,4.95,7460,-33.18,20240312,4750,4.95,20240930,7520,-33.71,20231025,4750,4.95,20240930,0.00,N,200780,200,17 억,,9292,N,N,0,N,00,N
20241015,110942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,0,3,0.00,31363265,6300,98.42,4950,4995,4950,6480,3490,4985,4978.30,0.10,0,-5,5115,5050,4925,4860,4735,5082,4892,18,1495,200,3580,5,1,8892384,443,16.84,0.53,12,0.07,296.00,9359.00,7520,20231025,-33.71,4750,20240930,4.95,7460,-33.18,20240312,4750,4.95,20240930,7520,-33.71,20231025,4750,4.95,20240930,0.00,N,200780,200,17 억,,9292,N,N,0,N,00,N
20241015,100938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,-10,5,-0.20,1631695,328,5.12,4950,4985,4950,6480,3490,4985,4974.68,0.10,0,-13,5115,5050,4925,4860,4735,5082,4892,18,1495,200,3580,5,1,8892384,442,16.81,0.53,12,0.00,296.00,9359.00,7520,20231025,-33.84,4750,20240930,4.74,7460,-33.31,20240312,4750,4.74,20240930,7520,-33.84,20231025,4750,4.74,20240930,0.00,N,200780,200,17 억,,9292,N,N,0,N,00,N
20241015,090933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-5,5,-0.10,307085,62,0.97,4950,4985,4950,6480,3490,4985,4952.98,0.10,0,-13,5115,5050,4925,4860,4735,5082,4892,18,1495,200,3580,5,1,8892384,443,16.82,0.53,12,0.00,296.00,9359.00,7520,20231025,-33.78,4750,20240930,4.84,7460,-33.24,20240312,4750,4.84,20240930,7520,-33.78,20231025,4750,4.84,20240930,0.00,N,200780,200,17 억,,9292,N,N,0,N,00,N
20241014,160912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,140,2,2.89,31239925,6374,260.48,4850,4990,4800,6290,3395,4845,4901.15,0.10,0,172,4925,4885,4850,4810,4775,4867,4792,18,1445,200,3480,5,1,8892384,443,16.84,0.53,12,0.07,296.00,9359.00,7520,20231025,-33.71,4750,20240930,4.95,7460,-33.18,20240312,4750,4.95,20240930,7520,-33.71,20231025,4750,4.95,20240930,0.00,N,200780,200,17 억,,9119,N,N,0,N,00,N
20241014,150923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,140,2,2.89,29624785,6050,247.24,4850,4990,4800,6290,3395,4845,4896.66,0.10,0,172,4925,4885,4850,4810,4775,4867,4792,18,1445,200,3480,5,1,8892384,443,16.84,0.53,12,0.07,296.00,9359.00,7520,20231025,-33.71,4750,20240930,4.95,7460,-33.18,20240312,4750,4.95,20240930,7520,-33.71,20231025,4750,4.95,20240930,0.00,N,200780,200,17 억,,9119,N,N,0,N,00,N
20241014,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4950,105,2,2.17,28934230,5909,241.48,4850,4970,4800,6290,3395,4845,4896.64,0.10,0,172,4925,4885,4850,4810,4775,4867,4792,18,1445,200,3480,5,1,8892384,440,16.72,0.53,12,0.07,296.00,9359.00,7520,20231025,-34.18,4750,20240930,4.21,7460,-33.65,20240312,4750,4.21,20240930,7520,-34.18,20231025,4750,4.21,20240930,0.00,N,200780,200,17 억,,9119,N,N,0,N,00,N
20241014,130921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,55,2,1.14,24805640,5067,207.07,4850,4970,4800,6290,3395,4845,4895.53,0.10,0,416,4925,4885,4850,4810,4775,4867,4792,18,1445,200,3480,5,1,8892384,436,16.55,0.52,12,0.06,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7520,-34.84,20231025,4750,3.16,20240930,0.00,N,200780,200,17 억,,9119,N,N,0,N,00,N
20241014,120914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,85,2,1.75,13889135,2853,116.59,4850,4970,4800,6290,3395,4845,4868.26,0.10,0,57,4925,4885,4850,4810,4775,4867,4792,18,1445,200,3480,5,1,8892384,438,16.66,0.53,12,0.03,296.00,9359.00,7520,20231025,-34.44,4750,20240930,3.79,7460,-33.91,20240312,4750,3.79,20240930,7520,-34.44,20231025,4750,3.79,20240930,0.00,N,200780,200,17 억,,9119,N,N,0,N,00,N
20241014,110912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,55,2,1.14,13844765,2844,116.22,4850,4970,4800,6290,3395,4845,4868.06,0.10,0,57,4925,4885,4850,4810,4775,4867,4792,18,1445,200,3480,5,1,8892384,436,16.55,0.52,12,0.03,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7520,-34.84,20231025,4750,3.16,20240930,0.00,N,200780,200,17 억,,9119,N,N,0,N,00,N
20241014,100914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,55,2,1.14,13070565,2686,109.77,4850,4970,4800,6290,3395,4845,4866.18,0.10,0,57,4925,4885,4850,4810,4775,4867,4792,18,1445,200,3480,5,1,8892384,436,16.55,0.52,12,0.03,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7520,-34.84,20231025,4750,3.16,20240930,0.00,N,200780,200,17 억,,9119,N,N,0,N,00,N
20241014,090918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4870,25,2,0.52,14580,3,0.12,4850,4870,4850,6290,3395,4845,4860.00,0.10,0,-1,4925,4885,4850,4810,4775,4867,4792,18,1445,200,3480,5,1,8892384,433,16.45,0.52,12,0.00,296.00,9359.00,7520,20231025,-35.24,4750,20240930,2.53,7460,-34.72,20240312,4750,2.53,20240930,7520,-35.24,20231025,4750,2.53,20240930,0.00,N,200780,200,17 억,,9119,N,N,0,N,00,N
20241011,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,5,2,0.10,11876175,2447,74.88,4890,4890,4815,6290,3390,4840,4853.36,0.10,0,-62,4943,4891,4863,4811,4783,4877,4797,18,1450,200,3480,5,1,8892384,431,16.37,0.52,12,0.03,296.00,9359.00,7520,20231025,-35.57,4750,20240930,2.00,7460,-35.05,20240312,4750,2.00,20240930,7520,-35.57,20231025,4750,2.00,20240930,0.00,N,200780,200,17 억,,9176,N,N,0,N,00,N
20241011,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,5,2,0.10,11595165,2389,73.10,4890,4890,4815,6290,3390,4840,4853.56,0.10,0,-18,4943,4891,4863,4811,4783,4877,4797,18,1450,200,3480,5,1,8892384,431,16.37,0.52,12,0.03,296.00,9359.00,7520,20231025,-35.57,4750,20240930,2.00,7460,-35.05,20240312,4750,2.00,20240930,7520,-35.57,20231025,4750,2.00,20240930,0.00,N,200780,200,17 억,,9176,N,N,0,N,00,N
20241011,140915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,5,2,0.10,11488575,2367,72.43,4890,4890,4815,6290,3390,4840,4853.64,0.10,0,-18,4943,4891,4863,4811,4783,4877,4797,18,1450,200,3480,5,1,8892384,431,16.37,0.52,12,0.03,296.00,9359.00,7520,20231025,-35.57,4750,20240930,2.00,7460,-35.05,20240312,4750,2.00,20240930,7520,-35.57,20231025,4750,2.00,20240930,0.00,N,200780,200,17 억,,9176,N,N,0,N,00,N
20241011,130915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,10,2,0.21,11202720,2308,70.62,4890,4890,4815,6290,3390,4840,4853.86,0.10,0,-18,4943,4891,4863,4811,4783,4877,4797,18,1450,200,3480,5,1,8892384,431,16.39,0.52,12,0.03,296.00,9359.00,7520,20231025,-35.51,4750,20240930,2.11,7460,-34.99,20240312,4750,2.11,20240930,7520,-35.51,20231025,4750,2.11,20240930,0.00,N,200780,200,17 억,,9176,N,N,0,N,00,N
20241011,120909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,10,2,0.21,9023905,1856,56.79,4890,4890,4815,6290,3390,4840,4862.02,0.10,0,-62,4943,4891,4863,4811,4783,4877,4797,18,1450,200,3480,5,1,8892384,431,16.39,0.52,12,0.02,296.00,9359.00,7520,20231025,-35.51,4750,20240930,2.11,7460,-34.99,20240312,4750,2.11,20240930,7520,-35.51,20231025,4750,2.11,20240930,0.00,N,200780,200,17 억,,9176,N,N,0,N,00,N
20241011,110909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,10,2,0.21,6358960,1304,39.90,4890,4890,4835,6290,3390,4840,4876.50,0.10,0,-89,4943,4891,4863,4811,4783,4877,4797,18,1450,200,3480,5,1,8892384,431,16.39,0.52,12,0.01,296.00,9359.00,7520,20231025,-35.51,4750,20240930,2.11,7460,-34.99,20240312,4750,2.11,20240930,7520,-35.51,20231025,4750,2.11,20240930,0.00,N,200780,200,17 억,,9176,N,N,0,N,00,N
20241011,100917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,40,2,0.83,4375875,897,27.45,4890,4890,4835,6290,3390,4840,4878.34,0.10,0,-89,4943,4891,4863,4811,4783,4877,4797,18,1450,200,3480,5,1,8892384,434,16.49,0.52,12,0.01,296.00,9359.00,7520,20231025,-35.11,4750,20240930,2.74,7460,-34.58,20240312,4750,2.74,20240930,7520,-35.11,20231025,4750,2.74,20240930,0.00,N,200780,200,17 억,,9176,N,N,0,N,00,N
20241011,090914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,5,2,0.10,355710,73,2.23,4890,4890,4845,6290,3390,4840,4872.74,0.10,0,-11,4943,4891,4863,4811,4783,4877,4797,18,1450,200,3480,5,1,8892384,431,16.37,0.52,12,0.00,296.00,9359.00,7520,20231025,-35.57,4750,20240930,2.00,7460,-35.05,20240312,4750,2.00,20240930,7520,-35.57,20231025,4750,2.00,20240930,0.00,N,200780,200,17 억,,9176,N,N,0,N,00,N
20241010,160933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,-60,5,-1.22,15888525,3268,464.86,4915,4915,4835,6370,3430,4900,4861.85,0.10,0,-3,4996,4947,4911,4862,4826,4972,4887,18,1470,200,3520,5,1,8892384,430,16.35,0.52,12,0.04,296.00,9359.00,7520,20231025,-35.64,4750,20240930,1.89,7460,-35.12,20240312,4750,1.89,20240930,7520,-35.64,20231025,4750,1.89,20240930,0.00,N,200780,200,17 억,,9177,N,N,0,N,00,N
20241010,150948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,-15,5,-0.31,13971675,2872,408.53,4915,4915,4835,6370,3430,4900,4864.79,0.10,0,-2,4996,4947,4911,4862,4826,4972,4887,18,1470,200,3520,5,1,8892384,434,16.50,0.52,12,0.03,296.00,9359.00,7520,20231025,-35.04,4750,20240930,2.84,7460,-34.52,20240312,4750,2.84,20240930,7520,-35.04,20231025,4750,2.84,20240930,0.00,N,200780,200,17 억,,9177,N,N,0,N,00,N
20241010,140942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,-50,5,-1.02,13952170,2868,407.97,4915,4915,4835,6370,3430,4900,4864.77,0.10,0,-2,4996,4947,4911,4862,4826,4972,4887,18,1470,200,3520,5,1,8892384,431,16.39,0.52,12,0.03,296.00,9359.00,7520,20231025,-35.51,4750,20240930,2.11,7460,-34.99,20240312,4750,2.11,20240930,7520,-35.51,20231025,4750,2.11,20240930,0.00,N,200780,200,17 억,,9177,N,N,0,N,00,N
20241010,130939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,-20,5,-0.41,10473215,2151,305.97,4915,4915,4835,6370,3430,4900,4869.00,0.10,0,-2,4996,4947,4911,4862,4826,4972,4887,18,1470,200,3520,5,1,8892384,434,16.49,0.52,12,0.02,296.00,9359.00,7520,20231025,-35.11,4750,20240930,2.74,7460,-34.58,20240312,4750,2.74,20240930,7520,-35.11,20231025,4750,2.74,20240930,0.00,N,200780,200,17 억,,9177,N,N,0,N,00,N
20241010,120940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,0,3,0.00,7444220,1527,217.21,4915,4915,4835,6370,3430,4900,4875.06,0.10,0,-2,4996,4947,4911,4862,4826,4972,4887,18,1470,200,3520,5,1,8892384,436,16.55,0.52,12,0.02,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7520,-34.84,20231025,4750,3.16,20240930,0.00,N,200780,200,17 억,,9177,N,N,0,N,00,N
20241010,110939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,-40,5,-0.82,5426545,1111,158.04,4915,4915,4835,6370,3430,4900,4884.38,0.10,0,-2,4996,4947,4911,4862,4826,4972,4887,18,1470,200,3520,5,1,8892384,432,16.42,0.52,12,0.01,296.00,9359.00,7520,20231025,-35.37,4750,20240930,2.32,7460,-34.85,20240312,4750,2.32,20240930,7520,-35.37,20231025,4750,2.32,20240930,0.00,N,200780,200,17 억,,9177,N,N,0,N,00,N
20241010,100938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,0,3,0.00,5367785,1099,156.33,4915,4915,4835,6370,3430,4900,4884.24,0.10,0,-2,4996,4947,4911,4862,4826,4972,4887,18,1470,200,3520,5,1,8892384,436,16.55,0.52,12,0.01,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7520,-34.84,20231025,4750,3.16,20240930,0.00,N,200780,200,17 억,,9177,N,N,0,N,00,N
20241010,090941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,0,3,0.00,3748590,765,108.82,4915,4915,4900,6370,3430,4900,4900.12,0.10,0,-2,4996,4947,4911,4862,4826,4972,4887,18,1470,200,3520,5,1,8892384,436,16.55,0.52,12,0.01,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7520,-34.84,20231025,4750,3.16,20240930,0.00,N,200780,200,17 억,,9177,N,N,0,N,00,N
20241008,160931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,5,2,0.10,3411945,697,50.11,4880,4960,4875,6360,3430,4895,4895.19,0.10,0,-14,4981,4937,4916,4872,4851,4927,4862,18,1465,200,3520,5,1,8892384,436,16.55,0.52,12,0.01,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7520,-34.84,20231025,4750,3.16,20240930,0.00,N,200780,200,17 억,,9191,N,N,0,N,00,N
20241008,150939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,5,2,0.10,3171845,648,46.59,4880,4960,4875,6360,3430,4895,4894.82,0.10,0,-14,4981,4937,4916,4872,4851,4927,4862,18,1465,200,3520,5,1,8892384,436,16.55,0.52,12,0.01,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7520,-34.84,20231025,4750,3.16,20240930,0.00,N,200780,200,17 억,,9191,N,N,0,N,00,N
20241008,140934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,10,2,0.20,2415055,493,35.44,4880,4960,4875,6360,3430,4895,4898.69,0.10,0,-14,4981,4937,4916,4872,4851,4927,4862,18,1465,200,3520,5,1,8892384,436,16.57,0.52,12,0.01,296.00,9359.00,7520,20231025,-34.77,4750,20240930,3.26,7460,-34.25,20240312,4750,3.26,20240930,7520,-34.77,20231025,4750,3.26,20240930,0.00,N,200780,200,17 억,,9191,N,N,0,N,00,N
20241008,130933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,10,2,0.20,2272810,464,33.36,4880,4960,4875,6360,3430,4895,4898.30,0.10,0,-14,4981,4937,4916,4872,4851,4927,4862,18,1465,200,3520,5,1,8892384,436,16.57,0.52,12,0.01,296.00,9359.00,7520,20231025,-34.77,4750,20240930,3.26,7460,-34.25,20240312,4750,3.26,20240930,7520,-34.77,20231025,4750,3.26,20240930,0.00,N,200780,200,17 억,,9191,N,N,0,N,00,N
20241008,120934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,10,2,0.20,2267905,463,33.29,4880,4960,4875,6360,3430,4895,4898.28,0.10,0,-14,4981,4937,4916,4872,4851,4927,4862,18,1465,200,3520,5,1,8892384,436,16.57,0.52,12,0.01,296.00,9359.00,7520,20231025,-34.77,4750,20240930,3.26,7460,-34.25,20240312,4750,3.26,20240930,7520,-34.77,20231025,4750,3.26,20240930,0.00,N,200780,200,17 억,,9191,N,N,0,N,00,N
20241008,110933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,10,2,0.20,1517440,310,22.29,4880,4960,4875,6360,3430,4895,4894.97,0.10,0,-14,4981,4937,4916,4872,4851,4927,4862,18,1465,200,3520,5,1,8892384,436,16.57,0.52,12,0.00,296.00,9359.00,7520,20231025,-34.77,4750,20240930,3.26,7460,-34.25,20240312,4750,3.26,20240930,7520,-34.77,20231025,4750,3.26,20240930,0.00,N,200780,200,17 억,,9191,N,N,0,N,00,N
20241008,100935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,-5,5,-0.10,776240,159,11.43,4880,4895,4875,6360,3430,4895,4882.01,0.10,0,-14,4981,4937,4916,4872,4851,4927,4862,18,1465,200,3520,5,1,8892384,435,16.52,0.52,12,0.00,296.00,9359.00,7520,20231025,-34.97,4750,20240930,2.95,7460,-34.45,20240312,4750,2.95,20240930,7520,-34.97,20231025,4750,2.95,20240930,0.00,N,200780,200,17 억,,9191,N,N,0,N,00,N
20241008,090935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,-15,5,-0.31,556320,114,8.20,4880,4880,4880,6360,3430,4895,4880.00,0.10,0,-14,4981,4937,4916,4872,4851,4927,4862,18,1465,200,3520,5,1,8892384,434,16.49,0.52,12,0.00,296.00,9359.00,7520,20231025,-35.11,4750,20240930,2.74,7460,-34.58,20240312,4750,2.74,20240930,7520,-35.11,20231025,4750,2.74,20240930,0.00,N,200780,200,17 억,,9191,N,N,0,N,00,N
20241007,160945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4895,-45,5,-0.91,6835205,1391,15.03,4960,4960,4895,6420,3460,4940,4913.88,0.10,0,-17,4970,4955,4935,4920,4900,4945,4910,18,1480,200,3550,5,1,8892384,435,16.54,0.52,12,0.02,296.00,9359.00,7520,20231025,-34.91,4750,20240930,3.05,7460,-34.38,20240312,4750,3.05,20240930,7520,-34.91,20231025,4750,3.05,20240930,0.00,N,200780,200,17 억,,9208,N,N,0,N,00,N
20241007,150903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,0,3,0.00,5758305,1171,12.66,4960,4960,4895,6420,3460,4940,4917.43,0.10,0,-17,4970,4955,4935,4920,4900,4945,4910,18,1480,200,3550,5,1,8892384,439,16.69,0.53,12,0.01,296.00,9359.00,7520,20231025,-34.31,4750,20240930,4.00,7460,-33.78,20240312,4750,4.00,20240930,7520,-34.31,20231025,4750,4.00,20240930,0.00,N,200780,200,17 억,,9208,N,N,0,N,00,N
20241007,140931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,0,3,0.00,4345205,885,9.57,4960,4960,4895,6420,3460,4940,4909.84,0.10,0,26,4970,4955,4935,4920,4900,4945,4910,18,1480,200,3550,5,1,8892384,439,16.69,0.53,12,0.01,296.00,9359.00,7520,20231025,-34.31,4750,20240930,4.00,7460,-33.78,20240312,4750,4.00,20240930,7520,-34.31,20231025,4750,4.00,20240930,0.00,N,200780,200,17 억,,9208,N,N,0,N,00,N
20241007,130902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,0,3,0.00,3682615,750,8.11,4960,4960,4895,6420,3460,4940,4910.15,0.10,0,-18,4970,4955,4935,4920,4900,4945,4910,18,1480,200,3550,5,1,8892384,439,16.69,0.53,12,0.01,296.00,9359.00,7520,20231025,-34.31,4750,20240930,4.00,7460,-33.78,20240312,4750,4.00,20240930,7520,-34.31,20231025,4750,4.00,20240930,0.00,N,200780,200,17 억,,9208,N,N,0,N,00,N
20241007,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4945,5,2,0.10,3667835,747,8.07,4960,4960,4895,6420,3460,4940,4910.09,0.10,0,-18,4970,4955,4935,4920,4900,4945,4910,18,1480,200,3550,5,1,8892384,440,16.71,0.53,12,0.01,296.00,9359.00,7520,20231025,-34.24,4750,20240930,4.11,7460,-33.71,20240312,4750,4.11,20240930,7520,-34.24,20231025,4750,4.11,20240930,0.00,N,200780,200,17 억,,9208,N,N,0,N,00,N
20241007,110849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,-35,5,-0.71,3594340,732,7.91,4960,4960,4895,6420,3460,4940,4910.30,0.10,0,-18,4970,4955,4935,4920,4900,4945,4910,18,1480,200,3550,5,1,8892384,436,16.57,0.52,12,0.01,296.00,9359.00,7520,20231025,-34.77,4750,20240930,3.26,7460,-34.25,20240312,4750,3.26,20240930,7520,-34.77,20231025,4750,3.26,20240930,0.00,N,200780,200,17 억,,9208,N,N,0,N,00,N
20241007,100847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4950,10,2,0.20,1918160,390,4.22,4960,4960,4900,6420,3460,4940,4918.36,0.10,0,-18,4970,4955,4935,4920,4900,4945,4910,18,1480,200,3550,5,1,8892384,440,16.72,0.53,12,0.00,296.00,9359.00,7520,20231025,-34.18,4750,20240930,4.21,7460,-33.65,20240312,4750,4.21,20240930,7520,-34.18,20231025,4750,4.21,20240930,0.00,N,200780,200,17 억,,9208,N,N,0,N,00,N
20241007,090925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4960,20,2,0.40,4960,1,0.01,4960,4960,4960,6420,3460,4940,4960.00,0.10,0,0,4970,4955,4935,4920,4900,4945,4910,18,1480,200,3550,5,1,8892384,441,16.76,0.53,12,0.00,296.00,9359.00,7520,20231025,-34.04,4750,20240930,4.42,7460,-33.51,20240312,4750,4.42,20240930,7520,-34.04,20231025,4750,4.42,20240930,0.00,N,200780,200,17 억,,9208,N,N,0,N,00,N
20241004,160822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,20,2,0.41,45728650,9252,134.03,4945,4950,4915,6390,3445,4920,4942.57,0.10,0,-61,5053,4986,4918,4851,4783,4952,4817,18,1470,200,3540,5,1,8892384,439,16.69,0.53,12,0.10,296.00,9359.00,7520,20231025,-34.31,4750,20240930,4.00,7460,-33.78,20240312,4750,4.00,20240930,7520,-34.31,20231025,4750,4.00,20240930,0.00,N,200780,200,17 억,,9269,N,N,0,N,00,N
20241004,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4935,15,2,0.30,40643525,8220,119.08,4945,4950,4935,6390,3445,4920,4944.47,0.10,0,-53,5053,4986,4918,4851,4783,4952,4817,18,1470,200,3540,5,1,8892384,439,16.67,0.53,12,0.09,296.00,9359.00,7520,20231025,-34.38,4750,20240930,3.89,7460,-33.85,20240312,4750,3.89,20240930,7520,-34.38,20231025,4750,3.89,20240930,0.00,N,200780,200,17 억,,9269,N,N,0,N,00,N
20241004,140825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4935,15,2,0.30,40085855,8107,117.44,4945,4950,4935,6390,3445,4920,4944.60,0.10,0,-53,5053,4986,4918,4851,4783,4952,4817,18,1470,200,3540,5,1,8892384,439,16.67,0.53,12,0.09,296.00,9359.00,7520,20231025,-34.38,4750,20240930,3.89,7460,-33.85,20240312,4750,3.89,20240930,7520,-34.38,20231025,4750,3.89,20240930,0.00,N,200780,200,17 억,,9269,N,N,0,N,00,N
20241004,130833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,20,2,0.41,39982215,8086,117.14,4945,4950,4935,6390,3445,4920,4944.62,0.10,0,-53,5053,4986,4918,4851,4783,4952,4817,18,1470,200,3540,5,1,8892384,439,16.69,0.53,12,0.09,296.00,9359.00,7520,20231025,-34.31,4750,20240930,4.00,7460,-33.78,20240312,4750,4.00,20240930,7520,-34.31,20231025,4750,4.00,20240930,0.00,N,200780,200,17 억,,9269,N,N,0,N,00,N
20241004,120830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,20,2,0.41,39143165,7916,114.67,4945,4950,4935,6390,3445,4920,4944.82,0.10,0,-53,5053,4986,4918,4851,4783,4952,4817,18,1470,200,3540,5,1,8892384,439,16.69,0.53,12,0.09,296.00,9359.00,7520,20231025,-34.31,4750,20240930,4.00,7460,-33.78,20240312,4750,4.00,20240930,7520,-34.31,20231025,4750,4.00,20240930,0.00,N,200780,200,17 억,,9269,N,N,0,N,00,N
20241004,110825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4945,25,2,0.51,38198190,7725,111.91,4945,4945,4935,6390,3445,4920,4944.75,0.10,0,-53,5053,4986,4918,4851,4783,4952,4817,18,1470,200,3540,5,1,8892384,440,16.71,0.53,12,0.09,296.00,9359.00,7520,20231025,-34.24,4750,20240930,4.11,7460,-33.71,20240312,4750,4.11,20240930,7520,-34.24,20231025,4750,4.11,20240930,0.00,N,200780,200,17 억,,9269,N,N,0,N,00,N
20241004,100826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4945,25,2,0.51,36250930,7331,106.20,4945,4945,4935,6390,3445,4920,4944.88,0.10,0,-49,5053,4986,4918,4851,4783,4952,4817,18,1470,200,3540,5,1,8892384,440,16.71,0.53,12,0.08,296.00,9359.00,7520,20231025,-34.24,4750,20240930,4.11,7460,-33.71,20240312,4750,4.11,20240930,7520,-34.24,20231025,4750,4.11,20240930,0.00,N,200780,200,17 억,,9269,N,N,0,N,00,N
20241004,090828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4935,15,2,0.30,108745,22,0.32,4945,4945,4935,6390,3445,4920,4942.95,0.10,0,-9,5053,4986,4918,4851,4783,4952,4817,18,1470,200,3540,5,1,8892384,439,16.67,0.53,12,0.00,296.00,9359.00,7520,20231025,-34.38,4750,20240930,3.89,7460,-33.85,20240312,4750,3.89,20240930,7520,-34.38,20231025,4750,3.89,20240930,0.00,N,200780,200,17 억,,9269,N,N,0,N,00,N
20241002,160822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4920,-40,5,-0.81,33229835,6787,31.14,4960,4985,4850,6440,3475,4960,4896.10,0.10,0,-69,5273,5116,4933,4776,4593,5025,4685,18,1480,200,3570,5,1,8892384,438,16.62,0.53,12,0.08,296.00,9359.00,7520,20231025,-34.57,4750,20240930,3.58,7460,-34.05,20240312,4750,3.58,20240930,7520,-34.57,20231025,4750,3.58,20240930,0.00,N,200780,200,17 억,,9324,N,N,0,N,00,N
20241002,150832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,-80,5,-1.61,22336430,4555,20.90,4960,4985,4850,6440,3475,4960,4903.72,0.10,0,-21,5273,5116,4933,4776,4593,5025,4685,18,1480,200,3570,5,1,8892384,434,16.49,0.52,12,0.05,296.00,9359.00,7520,20231025,-35.11,4750,20240930,2.74,7460,-34.58,20240312,4750,2.74,20240930,7520,-35.11,20231025,4750,2.74,20240930,0.00,N,200780,200,17 억,,9324,N,N,0,N,00,N
20241002,140832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-60,5,-1.21,22311970,4550,20.87,4960,4985,4850,6440,3475,4960,4903.73,0.10,0,-20,5273,5116,4933,4776,4593,5025,4685,18,1480,200,3570,5,1,8892384,436,16.55,0.52,12,0.05,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7520,-34.84,20231025,4750,3.16,20240930,0.00,N,200780,200,17 억,,9324,N,N,0,N,00,N
20241002,130822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-60,5,-1.21,20091020,4093,18.78,4960,4985,4850,6440,3475,4960,4908.63,0.10,0,-32,5273,5116,4933,4776,4593,5025,4685,18,1480,200,3570,5,1,8892384,436,16.55,0.52,12,0.05,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7520,-34.84,20231025,4750,3.16,20240930,0.00,N,200780,200,17 억,,9324,N,N,0,N,00,N
20241002,120822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-60,5,-1.21,19910190,4056,18.61,4960,4985,4850,6440,3475,4960,4908.82,0.10,0,-32,5273,5116,4933,4776,4593,5025,4685,18,1480,200,3570,5,1,8892384,436,16.55,0.52,12,0.05,296.00,9359.00,7520,20231025,-34.84,4750,20240930,3.16,7460,-34.32,20240312,4750,3.16,20240930,7520,-34.84,20231025,4750,3.16,20240930,0.00,N,200780,200,17 억,,9324,N,N,0,N,00,N
20241002,110813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,-100,5,-2.02,10933650,2215,10.16,4960,4985,4850,6440,3475,4960,4936.19,0.10,0,-57,5273,5116,4933,4776,4593,5025,4685,18,1480,200,3570,5,1,8892384,432,16.42,0.52,12,0.02,296.00,9359.00,7520,20231025,-35.37,4750,20240930,2.32,7460,-34.85,20240312,4750,2.32,20240930,7520,-35.37,20231025,4750,2.32,20240930,0.00,N,200780,200,17 억,,9324,N,N,0,N,00,N
20241002,100810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,20,2,0.40,9141855,1849,8.48,4960,4985,4850,6440,3475,4960,4944.22,0.10,0,-57,5273,5116,4933,4776,4593,5025,4685,18,1480,200,3570,5,1,8892384,443,16.82,0.53,12,0.02,296.00,9359.00,7520,20231025,-33.78,4750,20240930,4.84,7460,-33.24,20240312,4750,4.84,20240930,7520,-33.78,20231025,4750,4.84,20240930,0.00,N,200780,200,17 억,,9324,N,N,0,N,00,N
20241002,090811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4950,-10,5,-0.20,3754700,757,3.47,4960,4960,4950,6440,3475,4960,4959.97,0.10,0,-22,5273,5116,4933,4776,4593,5025,4685,18,1480,200,3570,5,1,8892384,440,16.72,0.53,12,0.01,296.00,9359.00,7520,20231025,-34.18,4750,20240930,4.21,7460,-33.65,20240312,4750,4.21,20240930,7520,-34.18,20231025,4750,4.21,20240930,0.00,N,200780,200,17 억,,9324,N,N,0,N,00,N