KissMeData/205470/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1947	-73	5	-3.61	72168038337	35782170	51.84	2150	2165	1876	2625	1415	2020	2017.13	8.06	-922237	2333	2176	1863	1706	1393	2255	1785	130	605	100	1410	1	1	129375009	2519	-4.55	0.79	12	27.66	-428.00	2453.00	3235	20240819	-39.81	1489	20241015	30.76	3235	-39.81	20240819	1489	30.76	20241015	3235	-39.81	20240819	1489	30.76	20241015	4.89	N	205470	100	129 억	10433326	N	N	55	N	N
3	20241031	151046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1933	-87	5	-4.31	69875723518	34605295	50.14	2150	2165	1876	2625	1415	2020	2019.22	8.06	-995017	2333	2176	1863	1706	1393	2255	1785	130	605	100	1410	1	1	129375009	2501	-4.52	0.79	12	26.75	-428.00	2453.00	3235	20240819	-40.25	1489	20241015	29.82	3235	-40.25	20240819	1489	29.82	20241015	3235	-40.25	20240819	1489	29.82	20241015	4.89	N	205470	100	129 억	10433326	N	N	68	N	N
4	20241031	141045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1908	-112	5	-5.54	64770398516	31967213	46.32	2150	2165	1876	2625	1415	2020	2026.15	8.06	-1002459	2333	2176	1863	1706	1393	2255	1785	130	605	100	1410	1	1	129375009	2468	-4.46	0.78	12	24.71	-428.00	2453.00	3235	20240819	-41.02	1489	20241015	28.14	3235	-41.02	20240819	1489	28.14	20241015	3235	-41.02	20240819	1489	28.14	20241015	4.89	N	205470	100	129 억	10433326	N	N	68	N	N
5	20241031	131044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1943	-77	5	-3.81	62768157682	30930139	44.81	2150	2165	1876	2625	1415	2020	2029.35	8.06	-1000983	2333	2176	1863	1706	1393	2255	1785	130	605	100	1410	1	1	129375009	2514	-4.54	0.79	12	23.91	-428.00	2453.00	3235	20240819	-39.94	1489	20241015	30.49	3235	-39.94	20240819	1489	30.49	20241015	3235	-39.94	20240819	1489	30.49	20241015	4.89	N	205470	100	129 억	10433326	N	N	68	N	N
6	20241031	121044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1934	-86	5	-4.26	60453320787	29729322	43.07	2150	2165	1876	2625	1415	2020	2033.46	8.06	-1066721	2333	2176	1863	1706	1393	2255	1785	130	605	100	1410	1	1	129375009	2502	-4.52	0.79	12	22.98	-428.00	2453.00	3235	20240819	-40.22	1489	20241015	29.89	3235	-40.22	20240819	1489	29.89	20241015	3235	-40.22	20240819	1489	29.89	20241015	4.89	N	205470	100	129 억	10433326	N	N	68	N	N
7	20241031	111043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1953	-67	5	-3.32	52051939808	25341119	36.72	2150	2165	1940	2625	1415	2020	2054.05	8.06	-1534689	2333	2176	1863	1706	1393	2255	1785	130	605	100	1410	1	1	129375009	2527	-4.56	0.80	12	19.59	-428.00	2453.00	3235	20240819	-39.63	1489	20241015	31.16	3235	-39.63	20240819	1489	31.16	20241015	3235	-39.63	20240819	1489	31.16	20241015	4.89	N	205470	100	129 억	10433326	N	N	68	N	N
8	20241031	101043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2050	30	2	1.49	39075587910	18778097	27.21	2150	2165	2000	2625	1415	2020	2080.92	8.06	-1924921	2333	2176	1863	1706	1393	2255	1785	130	605	100	1410	5	1	129375009	2652	-4.79	0.84	12	14.51	-428.00	2453.00	3235	20240819	-36.63	1489	20241015	37.68	3235	-36.63	20240819	1489	37.68	20241015	3235	-36.63	20240819	1489	37.68	20241015	4.89	N	205470	100	129 억	10433326	N	N	68	N	N
9	20241031	091042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2105	85	2	4.21	17293943685	8178808	11.85	2150	2165	2055	2625	1415	2020	2114.51	8.06	-1061216	2333	2176	1863	1706	1393	2255	1785	130	605	100	1410	5	1	129375009	2723	-4.92	0.86	12	6.32	-428.00	2453.00	3235	20240819	-34.93	1489	20241015	41.37	3235	-34.93	20240819	1489	41.37	20241015	3235	-34.93	20240819	1489	41.37	20241015	4.89	N	205470	100	129 억	10433326	N	N	68	N	N
10	20241030	161040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2020	464	1	29.82	131191719046	68989378	6712.26	1561	2020	1550	2020	1090	1556	1901.60	7.03	1928982	1594	1574	1542	1522	1490	1585	1533	130	464	100	1080	5	1	129375009	2613	-4.72	0.82	12	53.33	-428.00	2453.00	3235	20240819	-37.56	1489	20241015	35.66	3235	-37.56	20240819	1489	35.66	20241015	3235	-37.56	20240819	1489	35.66	20241015	4.91	N	205470	100	129 억	9094510	N	N	68	N	N
11	20241030	151104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2015	459	2	29.50	129589655241	68195646	6635.04	1561	2020	1550	2020	1090	1556	1900.26	7.03	1932641	1594	1574	1542	1522	1490	1585	1533	130	464	100	1080	5	1	129375009	2607	-4.71	0.82	12	52.71	-428.00	2453.00	3235	20240819	-37.71	1489	20241015	35.33	3235	-37.71	20240819	1489	35.33	20241015	3235	-37.71	20240819	1489	35.33	20241015	4.91	N	205470	100	129 억	9094510	N	N	82	N	N
12	20241030	141040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2005	449	2	28.86	115895907719	61379467	5971.86	1561	2020	1550	2020	1090	1556	1888.19	7.03	1706214	1594	1574	1542	1522	1490	1585	1533	130	464	100	1080	5	1	129375009	2594	-4.68	0.82	12	47.44	-428.00	2453.00	3235	20240819	-38.02	1489	20241015	34.65	3235	-38.02	20240819	1489	34.65	20241015	3235	-38.02	20240819	1489	34.65	20241015	4.91	N	205470	100	129 억	9094510	N	N	82	N	N
13	20241030	131048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1977	421	2	27.06	93662809475	50307387	4894.61	1561	2020	1550	2020	1090	1556	1861.81	7.03	1173367	1594	1574	1542	1522	1490	1585	1533	130	464	100	1080	1	1	129375009	2558	-4.62	0.81	12	38.88	-428.00	2453.00	3235	20240819	-38.89	1489	20241015	32.77	3235	-38.89	20240819	1489	32.77	20241015	3235	-38.89	20240819	1489	32.77	20241015	4.91	N	205470	100	129 억	9094510	N	N	82	N	N
14	20241030	121104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1939	383	2	24.61	57472125918	32090514	3122.22	1561	1949	1550	2020	1090	1556	1790.94	7.03	397609	1594	1574	1542	1522	1490	1585	1533	130	464	100	1080	1	1	129375009	2509	-4.53	0.79	12	24.80	-428.00	2453.00	3235	20240819	-40.06	1489	20241015	30.22	3235	-40.06	20240819	1489	30.22	20241015	3235	-40.06	20240819	1489	30.22	20241015	4.91	N	205470	100	129 억	9094510	N	N	82	N	N
15	20241030	111044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1693	137	2	8.80	12773855051	7757903	754.80	1561	1708	1550	2020	1090	1556	1646.56	7.03	619917	1594	1574	1542	1522	1490	1585	1533	130	464	100	1080	1	1	129375009	2190	-3.96	0.69	12	6.00	-428.00	2453.00	3235	20240819	-47.67	1489	20241015	13.70	3235	-47.67	20240819	1489	13.70	20241015	3235	-47.67	20240819	1489	13.70	20241015	4.91	N	205470	100	129 억	9094510	N	N	82	N	N
16	20241030	101039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1654	98	2	6.30	2941175132	1819612	177.04	1561	1665	1550	2020	1090	1556	1616.38	7.03	275971	1594	1574	1542	1522	1490	1585	1533	130	464	100	1080	1	1	129375009	2140	-3.86	0.67	12	1.41	-428.00	2453.00	3235	20240819	-48.87	1489	20241015	11.08	3235	-48.87	20240819	1489	11.08	20241015	3235	-48.87	20240819	1489	11.08	20241015	4.91	N	205470	100	129 억	9094510	N	N	82	N	N
17	20241030	091045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1559	3	2	0.19	132532273	85191	8.29	1561	1568	1550	2020	1090	1556	1555.71	7.03	-32413	1594	1574	1542	1522	1490	1585	1533	130	464	100	1080	1	1	129375009	2017	-3.64	0.64	12	0.07	-428.00	2453.00	3235	20240819	-51.81	1489	20241015	4.70	3235	-51.81	20240819	1489	4.70	20241015	3235	-51.81	20240819	1489	4.70	20241015	4.91	N	205470	100	129 억	9094510	N	N	82	N	N
18	20241029	161006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1556	41	2	2.71	1540777289	1004255	128.77	1515	1562	1510	1969	1061	1515	1534.23	6.86	218905	1541	1527	1514	1500	1487	1535	1508	130	454	100	1060	1	1	129375009	2013	-3.64	0.63	12	0.78	-428.00	2453.00	3235	20240819	-51.90	1489	20241015	4.50	3235	-51.90	20240819	1489	4.50	20241015	3235	-51.90	20240819	1489	4.50	20241015	4.97	N	205470	100	129 억	8873624	N	N	82	N	N
19	20241029	151021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1550	35	2	2.31	1289090969	842588	108.04	1515	1558	1510	1969	1061	1515	1529.92	6.86	189211	1541	1527	1514	1500	1487	1535	1508	130	454	100	1060	1	1	129375009	2005	-3.62	0.63	12	0.65	-428.00	2453.00	3235	20240819	-52.09	1489	20241015	4.10	3235	-52.09	20240819	1489	4.10	20241015	3235	-52.09	20240819	1489	4.10	20241015	4.97	N	205470	100	129 억	8873624	N	N	233	N	N
20	20241029	140904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1534	19	2	1.25	832619564	546915	70.13	1515	1540	1510	1969	1061	1515	1522.39	6.86	46689	1541	1527	1514	1500	1487	1535	1508	130	454	100	1060	1	1	129375009	1985	-3.58	0.63	12	0.42	-428.00	2453.00	3235	20240819	-52.58	1489	20241015	3.02	3235	-52.58	20240819	1489	3.02	20241015	3235	-52.58	20240819	1489	3.02	20241015	4.97	N	205470	100	129 억	8873624	N	N	233	N	N
21	20241029	131014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1530	15	2	0.99	709263826	466379	59.80	1515	1540	1510	1969	1061	1515	1520.79	6.86	43332	1541	1527	1514	1500	1487	1535	1508	130	454	100	1060	1	1	129375009	1979	-3.57	0.62	12	0.36	-428.00	2453.00	3235	20240819	-52.70	1489	20241015	2.75	3235	-52.70	20240819	1489	2.75	20241015	3235	-52.70	20240819	1489	2.75	20241015	4.97	N	205470	100	129 억	8873624	N	N	233	N	N
22	20241029	121014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1524	9	2	0.59	523672155	345062	44.25	1515	1529	1510	1969	1061	1515	1517.62	6.86	15240	1541	1527	1514	1500	1487	1535	1508	130	454	100	1060	1	1	129375009	1972	-3.56	0.62	12	0.27	-428.00	2453.00	3235	20240819	-52.89	1489	20241015	2.35	3235	-52.89	20240819	1489	2.35	20241015	3235	-52.89	20240819	1489	2.35	20241015	4.97	N	205470	100	129 억	8873624	N	N	233	N	N
23	20241029	111031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1523	8	2	0.53	428982445	282859	36.27	1515	1529	1510	1969	1061	1515	1516.59	6.86	11193	1541	1527	1514	1500	1487	1535	1508	130	454	100	1060	1	1	129375009	1970	-3.56	0.62	12	0.22	-428.00	2453.00	3235	20240819	-52.92	1489	20241015	2.28	3235	-52.92	20240819	1489	2.28	20241015	3235	-52.92	20240819	1489	2.28	20241015	4.97	N	205470	100	129 억	8873624	N	N	233	N	N
24	20241029	101011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1515	0	3	0.00	315880197	208360	26.72	1515	1529	1510	1969	1061	1515	1516.03	6.86	9703	1541	1527	1514	1500	1487	1535	1508	130	454	100	1060	1	1	129375009	1960	-3.54	0.62	12	0.16	-428.00	2453.00	3235	20240819	-53.17	1489	20241015	1.75	3235	-53.17	20240819	1489	1.75	20241015	3235	-53.17	20240819	1489	1.75	20241015	4.97	N	205470	100	129 억	8873624	N	N	233	N	N
25	20241028	161002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1515	10	2	0.66	1154452661	763620	81.86	1507	1528	1501	1956	1054	1505	1511.81	6.73	182194	1553	1529	1515	1491	1477	1522	1484	130	451	100	1050	1	1	129375009	1960	-3.54	0.62	12	0.59	-428.00	2453.00	3235	20240819	-53.17	1489	20241015	1.75	3235	-53.17	20240819	1489	1.75	20241015	3235	-53.17	20240819	1489	1.75	20241015	5.01	N	205470	100	129 억	8703860	N	N	233	N	N
26	20241028	151009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1522	17	2	1.13	1091025696	721940	77.39	1507	1528	1501	1956	1054	1505	1511.24	6.73	169814	1553	1529	1515	1491	1477	1522	1484	130	451	100	1050	1	1	129375009	1969	-3.56	0.62	12	0.56	-428.00	2453.00	3235	20240819	-52.95	1489	20241015	2.22	3235	-52.95	20240819	1489	2.22	20241015	3235	-52.95	20240819	1489	2.22	20241015	5.01	N	205470	100	129 억	8703860	N	N	100	N	N
27	20241028	141010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1520	15	2	1.00	791419218	523804	56.15	1507	1528	1501	1956	1054	1505	1510.91	6.73	121987	1553	1529	1515	1491	1477	1522	1484	130	451	100	1050	1	1	129375009	1967	-3.55	0.62	12	0.40	-428.00	2453.00	3235	20240819	-53.01	1489	20241015	2.08	3235	-53.01	20240819	1489	2.08	20241015	3235	-53.01	20240819	1489	2.08	20241015	5.01	N	205470	100	129 억	8703860	N	N	100	N	N
28	20241028	131004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1509	4	2	0.27	566558422	375747	40.28	1507	1519	1501	1956	1054	1505	1507.82	6.73	20011	1553	1529	1515	1491	1477	1522	1484	130	451	100	1050	1	1	129375009	1952	-3.53	0.62	12	0.29	-428.00	2453.00	3235	20240819	-53.35	1489	20241015	1.34	3235	-53.35	20240819	1489	1.34	20241015	3235	-53.35	20240819	1489	1.34	20241015	5.01	N	205470	100	129 억	8703860	N	N	100	N	N
29	20241028	121008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1508	3	2	0.20	494433368	327917	35.15	1507	1519	1501	1956	1054	1505	1507.80	6.73	10159	1553	1529	1515	1491	1477	1522	1484	130	451	100	1050	1	1	129375009	1951	-3.52	0.61	12	0.25	-428.00	2453.00	3235	20240819	-53.38	1489	20241015	1.28	3235	-53.38	20240819	1489	1.28	20241015	3235	-53.38	20240819	1489	1.28	20241015	5.01	N	205470	100	129 억	8703860	N	N	100	N	N
30	20241028	110840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1509	4	2	0.27	412159362	273322	29.30	1507	1519	1501	1956	1054	1505	1507.96	6.73	3013	1553	1529	1515	1491	1477	1522	1484	130	451	100	1050	1	1	129375009	1952	-3.53	0.62	12	0.21	-428.00	2453.00	3235	20240819	-53.35	1489	20241015	1.34	3235	-53.35	20240819	1489	1.34	20241015	3235	-53.35	20240819	1489	1.34	20241015	5.01	N	205470	100	129 억	8703860	N	N	100	N	N
31	20241028	100956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1505	0	3	0.00	281751780	186762	20.02	1507	1519	1501	1956	1054	1505	1508.61	6.73	-10366	1553	1529	1515	1491	1477	1522	1484	130	451	100	1050	1	1	129375009	1947	-3.52	0.61	12	0.14	-428.00	2453.00	3235	20240819	-53.48	1489	20241015	1.07	3235	-53.48	20240819	1489	1.07	20241015	3235	-53.48	20240819	1489	1.07	20241015	5.01	N	205470	100	129 억	8703860	N	N	100	N	N
32	20241028	091003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1512	7	2	0.47	109405014	72536	7.78	1507	1519	1501	1956	1054	1505	1508.29	6.73	11868	1553	1529	1515	1491	1477	1522	1484	130	451	100	1050	1	1	129375009	1956	-3.53	0.62	12	0.06	-428.00	2453.00	3235	20240819	-53.26	1489	20241015	1.54	3235	-53.26	20240819	1489	1.54	20241015	3235	-53.26	20240819	1489	1.54	20241015	5.01	N	205470	100	129 억	8703860	N	N	100	N	N
33	20241025	161006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1505	-17	5	-1.12	1331374908	881176	93.06	1524	1539	1501	1978	1066	1522	1510.91	6.74	-16600	1576	1548	1535	1507	1494	1542	1501	130	456	100	1060	1	1	129375009	1947	-3.52	0.61	12	0.68	-428.00	2453.00	3235	20240819	-53.48	1489	20241015	1.07	3235	-53.48	20240819	1489	1.07	20241015	3235	-53.48	20240819	1489	1.07	20241015	5.08	N	205470	100	129 억	8722756	N	N	100	N	N
34	20241025	151007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1506	-16	5	-1.05	1226384422	811428	85.70	1524	1539	1501	1978	1066	1522	1511.39	6.74	-17983	1576	1548	1535	1507	1494	1542	1501	130	456	100	1060	1	1	129375009	1948	-3.52	0.61	12	0.63	-428.00	2453.00	3235	20240819	-53.45	1489	20241015	1.14	3235	-53.45	20240819	1489	1.14	20241015	3235	-53.45	20240819	1489	1.14	20241015	5.08	N	205470	100	129 억	8722756	N	N	327	N	N
35	20241025	141006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1503	-19	5	-1.25	975417876	644483	68.06	1524	1539	1501	1978	1066	1522	1513.49	6.74	-25946	1576	1548	1535	1507	1494	1542	1501	130	456	100	1060	1	1	129375009	1945	-3.51	0.61	12	0.50	-428.00	2453.00	3235	20240819	-53.54	1489	20241015	0.94	3235	-53.54	20240819	1489	0.94	20241015	3235	-53.54	20240819	1489	0.94	20241015	5.08	N	205470	100	129 억	8722756	N	N	327	N	N
36	20241025	131007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1505	-17	5	-1.12	825323299	544657	57.52	1524	1539	1501	1978	1066	1522	1515.31	6.74	-23227	1576	1548	1535	1507	1494	1542	1501	130	456	100	1060	1	1	129375009	1947	-3.52	0.61	12	0.42	-428.00	2453.00	3235	20240819	-53.48	1489	20241015	1.07	3235	-53.48	20240819	1489	1.07	20241015	3235	-53.48	20240819	1489	1.07	20241015	5.08	N	205470	100	129 억	8722756	N	N	327	N	N
37	20241025	121009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1503	-19	5	-1.25	776817707	512464	54.12	1524	1539	1501	1978	1066	1522	1515.85	6.74	-33134	1576	1548	1535	1507	1494	1542	1501	130	456	100	1060	1	1	129375009	1945	-3.51	0.61	12	0.40	-428.00	2453.00	3235	20240819	-53.54	1489	20241015	0.94	3235	-53.54	20240819	1489	0.94	20241015	3235	-53.54	20240819	1489	0.94	20241015	5.08	N	205470	100	129 억	8722756	N	N	327	N	N
38	20241025	111003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1506	-16	5	-1.05	605090441	398294	42.06	1524	1539	1505	1978	1066	1522	1519.21	6.74	-57608	1576	1548	1535	1507	1494	1542	1501	130	456	100	1060	1	1	129375009	1948	-3.52	0.61	12	0.31	-428.00	2453.00	3235	20240819	-53.45	1489	20241015	1.14	3235	-53.45	20240819	1489	1.14	20241015	3235	-53.45	20240819	1489	1.14	20241015	5.08	N	205470	100	129 억	8722756	N	N	327	N	N
39	20241025	101005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1509	-13	5	-0.85	410169297	269071	28.42	1524	1539	1509	1978	1066	1522	1524.39	6.74	-54737	1576	1548	1535	1507	1494	1542	1501	130	456	100	1060	1	1	129375009	1952	-3.53	0.62	12	0.21	-428.00	2453.00	3235	20240819	-53.35	1489	20241015	1.34	3235	-53.35	20240819	1489	1.34	20241015	3235	-53.35	20240819	1489	1.34	20241015	5.08	N	205470	100	129 억	8722756	N	N	327	N	N
40	20241025	091008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1527	5	2	0.33	53583293	35005	3.70	1524	1537	1524	1978	1066	1522	1530.73	6.74	-14577	1576	1548	1535	1507	1494	1542	1501	130	456	100	1060	1	1	129375009	1976	-3.57	0.62	12	0.03	-428.00	2453.00	3235	20240819	-52.80	1489	20241015	2.55	3235	-52.80	20240819	1489	2.55	20241015	3235	-52.80	20240819	1489	2.55	20241015	5.08	N	205470	100	129 억	8722756	N	N	327	N	N
41	20241024	160946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1522	-29	5	-1.87	1424617382	924369	50.24	1529	1563	1522	2015	1086	1551	1541.28	6.85	-135705	1628	1589	1555	1516	1482	1609	1536	130	464	100	1080	1	1	129375009	1969	-3.56	0.62	12	0.71	-428.00	2453.00	3235	20240819	-52.95	1489	20241015	2.22	3235	-52.95	20240819	1489	2.22	20241015	3235	-52.95	20240819	1489	2.22	20241015	5.11	N	205470	100	129 억	8857882	N	N	327	N	N
42	20241024	150956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1530	-21	5	-1.35	1301975813	843911	45.87	1529	1563	1527	2015	1086	1551	1542.78	6.85	-119827	1628	1589	1555	1516	1482	1609	1536	130	464	100	1080	1	1	129375009	1979	-3.57	0.62	12	0.65	-428.00	2453.00	3235	20240819	-52.70	1489	20241015	2.75	3235	-52.70	20240819	1489	2.75	20241015	3235	-52.70	20240819	1489	2.75	20241015	5.11	N	205470	100	129 억	8857882	N	N	79	N	N
43	20241024	140942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1531	-20	5	-1.29	1142518508	739720	40.21	1529	1563	1529	2015	1086	1551	1544.52	6.85	-93245	1628	1589	1555	1516	1482	1609	1536	130	464	100	1080	1	1	129375009	1981	-3.58	0.62	12	0.57	-428.00	2453.00	3235	20240819	-52.67	1489	20241015	2.82	3235	-52.67	20240819	1489	2.82	20241015	3235	-52.67	20240819	1489	2.82	20241015	5.11	N	205470	100	129 억	8857882	N	N	79	N	N
44	20241024	130954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1534	-17	5	-1.10	1036379788	670483	36.44	1529	1563	1529	2015	1086	1551	1545.71	6.85	-87402	1628	1589	1555	1516	1482	1609	1536	130	464	100	1080	1	1	129375009	1985	-3.58	0.63	12	0.52	-428.00	2453.00	3235	20240819	-52.58	1489	20241015	3.02	3235	-52.58	20240819	1489	3.02	20241015	3235	-52.58	20240819	1489	3.02	20241015	5.11	N	205470	100	129 억	8857882	N	N	79	N	N
45	20241024	120951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1538	-13	5	-0.84	938421064	606677	32.97	1529	1563	1529	2015	1086	1551	1546.82	6.85	-73468	1628	1589	1555	1516	1482	1609	1536	130	464	100	1080	1	1	129375009	1990	-3.59	0.63	12	0.47	-428.00	2453.00	3235	20240819	-52.46	1489	20241015	3.29	3235	-52.46	20240819	1489	3.29	20241015	3235	-52.46	20240819	1489	3.29	20241015	5.11	N	205470	100	129 억	8857882	N	N	79	N	N
46	20241024	110949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1550	-1	5	-0.06	807484736	521761	28.36	1529	1563	1529	2015	1086	1551	1547.61	6.85	-48885	1628	1589	1555	1516	1482	1609	1536	130	464	100	1080	1	1	129375009	2005	-3.62	0.63	12	0.40	-428.00	2453.00	3235	20240819	-52.09	1489	20241015	4.10	3235	-52.09	20240819	1489	4.10	20241015	3235	-52.09	20240819	1489	4.10	20241015	5.11	N	205470	100	129 억	8857882	N	N	79	N	N
47	20241024	100915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1551	0	3	0.00	620025701	400745	21.78	1529	1563	1529	2015	1086	1551	1547.17	6.85	-65483	1628	1589	1555	1516	1482	1609	1536	130	464	100	1080	1	1	129375009	2007	-3.62	0.63	12	0.31	-428.00	2453.00	3235	20240819	-52.06	1489	20241015	4.16	3235	-52.06	20240819	1489	4.16	20241015	3235	-52.06	20240819	1489	4.16	20241015	5.11	N	205470	100	129 억	8857882	N	N	79	N	N
48	20241024	091021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1545	-6	5	-0.39	115989421	75552	4.11	1529	1551	1529	2015	1086	1551	1535.04	6.85	-14671	1628	1589	1555	1516	1482	1609	1536	130	464	100	1080	1	1	129375009	1999	-3.61	0.63	12	0.06	-428.00	2453.00	3235	20240819	-52.24	1489	20241015	3.76	3235	-52.24	20240819	1489	3.76	20241015	3235	-52.24	20240819	1489	3.76	20241015	5.11	N	205470	100	129 억	8857882	N	N	79	N	N
49	20241023	160954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1551	30	2	1.97	2822992470	1808264	110.76	1521	1594	1521	1977	1065	1521	1561.18	6.80	72385	1611	1565	1543	1497	1475	1555	1487	130	456	100	1060	1	1	129375009	2007	-3.62	0.63	12	1.40	-428.00	2453.00	3235	20240819	-52.06	1489	20241015	4.16	3235	-52.06	20240819	1489	4.16	20241015	3235	-52.06	20240819	1489	4.16	20241015	5.04	N	205470	100	129 억	8795082	N	N	79	N	N
50	20241023	151013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1560	39	2	2.56	2682847539	1718039	105.23	1521	1594	1521	1977	1065	1521	1561.58	6.80	57134	1611	1565	1543	1497	1475	1555	1487	130	456	100	1060	1	1	129375009	2018	-3.64	0.64	12	1.33	-428.00	2453.00	3235	20240819	-51.78	1489	20241015	4.77	3235	-51.78	20240819	1489	4.77	20241015	3235	-51.78	20240819	1489	4.77	20241015	5.04	N	205470	100	129 억	8795082	N	N	1010	N	N
51	20241023	141018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1544	23	2	1.51	2437682161	1560368	95.57	1521	1594	1521	1977	1065	1521	1562.25	6.80	-13975	1611	1565	1543	1497	1475	1555	1487	130	456	100	1060	1	1	129375009	1998	-3.61	0.63	12	1.21	-428.00	2453.00	3235	20240819	-52.27	1489	20241015	3.69	3235	-52.27	20240819	1489	3.69	20241015	3235	-52.27	20240819	1489	3.69	20241015	5.04	N	205470	100	129 억	8795082	N	N	1010	N	N
52	20241023	131002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1541	20	2	1.31	2334494307	1493547	91.48	1521	1594	1521	1977	1065	1521	1563.06	6.80	-15835	1611	1565	1543	1497	1475	1555	1487	130	456	100	1060	1	1	129375009	1994	-3.60	0.63	12	1.15	-428.00	2453.00	3235	20240819	-52.36	1489	20241015	3.49	3235	-52.36	20240819	1489	3.49	20241015	3235	-52.36	20240819	1489	3.49	20241015	5.04	N	205470	100	129 억	8795082	N	N	1010	N	N
53	20241023	120957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1553	32	2	2.10	2155061263	1377473	84.37	1521	1594	1521	1977	1065	1521	1564.51	6.80	23706	1611	1565	1543	1497	1475	1555	1487	130	456	100	1060	1	1	129375009	2009	-3.63	0.63	12	1.06	-428.00	2453.00	3235	20240819	-51.99	1489	20241015	4.30	3235	-51.99	20240819	1489	4.30	20241015	3235	-51.99	20240819	1489	4.30	20241015	5.04	N	205470	100	129 억	8795082	N	N	1010	N	N
54	20241023	110952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1548	27	2	1.78	2026094001	1294344	79.28	1521	1594	1521	1977	1065	1521	1565.35	6.80	26481	1611	1565	1543	1497	1475	1555	1487	130	456	100	1060	1	1	129375009	2003	-3.62	0.63	12	1.00	-428.00	2453.00	3235	20240819	-52.15	1489	20241015	3.96	3235	-52.15	20240819	1489	3.96	20241015	3235	-52.15	20240819	1489	3.96	20241015	5.04	N	205470	100	129 억	8795082	N	N	1010	N	N
55	20241023	100956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1572	51	2	3.35	1571397007	1002181	61.38	1521	1594	1521	1977	1065	1521	1567.98	6.80	92874	1611	1565	1543	1497	1475	1555	1487	130	456	100	1060	1	1	129375009	2034	-3.67	0.64	12	0.77	-428.00	2453.00	3235	20240819	-51.41	1489	20241015	5.57	3235	-51.41	20240819	1489	5.57	20241015	3235	-51.41	20240819	1489	5.57	20241015	5.04	N	205470	100	129 억	8795082	N	N	1010	N	N
56	20241023	090956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1589	68	2	4.47	561625688	357830	21.92	1521	1594	1521	1977	1065	1521	1569.55	6.80	171068	1611	1565	1543	1497	1475	1555	1487	130	456	100	1060	1	1	129375009	2056	-3.71	0.65	12	0.28	-428.00	2453.00	3235	20240819	-50.88	1489	20241015	6.72	3235	-50.88	20240819	1489	6.72	20241015	3235	-50.88	20240819	1489	6.72	20241015	5.04	N	205470	100	129 억	8795082	N	N	1010	N	N
57	20241022	160944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1521	-68	5	-4.28	2481354058	1606238	88.24	1581	1589	1521	2065	1113	1589	1544.80	6.93	-169365	1652	1620	1604	1572	1556	1612	1564	130	476	100	1110	1	1	129375009	1968	-3.55	0.62	12	1.24	-428.00	2453.00	3235	20240819	-52.98	1489	20241015	2.15	3235	-52.98	20240819	1489	2.15	20241015	3235	-52.98	20240819	1489	2.15	20241015	4.92	N	205470	100	129 억	8965666	N	N	1010	N	N
58	20241022	150957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1528	-61	5	-3.84	2320168372	1500394	82.43	1581	1589	1525	2065	1113	1589	1546.33	6.93	-159378	1652	1620	1604	1572	1556	1612	1564	130	476	100	1110	1	1	129375009	1977	-3.57	0.62	12	1.16	-428.00	2453.00	3235	20240819	-52.77	1489	20241015	2.62	3235	-52.77	20240819	1489	2.62	20241015	3235	-52.77	20240819	1489	2.62	20241015	4.92	N	205470	100	129 억	8965666	N	N	524	N	N
59	20241022	140956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1538	-51	5	-3.21	1912316592	1234320	67.81	1581	1589	1536	2065	1113	1589	1549.24	6.93	-135486	1652	1620	1604	1572	1556	1612	1564	130	476	100	1110	1	1	129375009	1990	-3.59	0.63	12	0.95	-428.00	2453.00	3235	20240819	-52.46	1489	20241015	3.29	3235	-52.46	20240819	1489	3.29	20241015	3235	-52.46	20240819	1489	3.29	20241015	4.92	N	205470	100	129 억	8965666	N	N	524	N	N
60	20241022	130957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1539	-50	5	-3.15	1732614927	1117499	61.39	1581	1589	1538	2065	1113	1589	1550.39	6.93	-115303	1652	1620	1604	1572	1556	1612	1564	130	476	100	1110	1	1	129375009	1991	-3.60	0.63	12	0.86	-428.00	2453.00	3235	20240819	-52.43	1489	20241015	3.36	3235	-52.43	20240819	1489	3.36	20241015	3235	-52.43	20240819	1489	3.36	20241015	4.92	N	205470	100	129 억	8965666	N	N	524	N	N
61	20241022	120954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1545	-44	5	-2.77	1562006038	1006780	55.31	1581	1589	1538	2065	1113	1589	1551.44	6.93	-86885	1652	1620	1604	1572	1556	1612	1564	130	476	100	1110	1	1	129375009	1999	-3.61	0.63	12	0.78	-428.00	2453.00	3235	20240819	-52.24	1489	20241015	3.76	3235	-52.24	20240819	1489	3.76	20241015	3235	-52.24	20240819	1489	3.76	20241015	4.92	N	205470	100	129 억	8965666	N	N	524	N	N
62	20241022	110950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1545	-44	5	-2.77	1424012638	917425	50.40	1581	1589	1538	2065	1113	1589	1552.13	6.93	-71557	1652	1620	1604	1572	1556	1612	1564	130	476	100	1110	1	1	129375009	1999	-3.61	0.63	12	0.71	-428.00	2453.00	3235	20240819	-52.24	1489	20241015	3.76	3235	-52.24	20240819	1489	3.76	20241015	3235	-52.24	20240819	1489	3.76	20241015	4.92	N	205470	100	129 억	8965666	N	N	524	N	N
63	20241022	100952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1555	-34	5	-2.14	984889610	632947	34.77	1581	1589	1544	2065	1113	1589	1555.97	6.93	37098	1652	1620	1604	1572	1556	1612	1564	130	476	100	1110	1	1	129375009	2012	-3.63	0.63	12	0.49	-428.00	2453.00	3235	20240819	-51.93	1489	20241015	4.43	3235	-51.93	20240819	1489	4.43	20241015	3235	-51.93	20240819	1489	4.43	20241015	4.92	N	205470	100	129 억	8965666	N	N	524	N	N
64	20241022	090951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1555	-34	5	-2.14	284548505	181390	9.97	1581	1589	1555	2065	1113	1589	1568.56	6.93	-8091	1652	1620	1604	1572	1556	1612	1564	130	476	100	1110	1	1	129375009	2012	-3.63	0.63	12	0.14	-428.00	2453.00	3235	20240819	-51.93	1489	20241015	4.43	3235	-51.93	20240819	1489	4.43	20241015	3235	-51.93	20240819	1489	4.43	20241015	4.92	N	205470	100	129 억	8965666	N	N	524	N	N
65	20241021	160942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1589	-31	5	-1.91	2864731373	1778423	14.38	1620	1636	1588	2105	1134	1620	1610.88	6.74	93050	1752	1685	1616	1549	1480	1719	1583	130	485	100	1130	1	1	129375009	2056	-3.71	0.65	12	1.37	-428.00	2453.00	3235	20240819	-50.88	1489	20241015	6.72	3235	-50.88	20240819	1489	6.72	20241015	3235	-50.88	20240819	1489	6.72	20241015	4.89	N	205470	100	129 억	8715051	N	N	524	N	N
66	20241021	150948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1589	-31	5	-1.91	2706671808	1678971	13.58	1620	1636	1588	2105	1134	1620	1612.08	6.74	93569	1752	1685	1616	1549	1480	1719	1583	130	485	100	1130	1	1	129375009	2056	-3.71	0.65	12	1.30	-428.00	2453.00	3235	20240819	-50.88	1489	20241015	6.72	3235	-50.88	20240819	1489	6.72	20241015	3235	-50.88	20240819	1489	6.72	20241015	4.89	N	205470	100	129 억	8715051	N	N	271	N	N
67	20241021	140950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1597	-23	5	-1.42	2382921130	1475461	11.93	1620	1636	1594	2105	1134	1620	1615.02	6.74	95798	1752	1685	1616	1549	1480	1719	1583	130	485	100	1130	1	1	129375009	2066	-3.73	0.65	12	1.14	-428.00	2453.00	3235	20240819	-50.63	1489	20241015	7.25	3235	-50.63	20240819	1489	7.25	20241015	3235	-50.63	20240819	1489	7.25	20241015	4.89	N	205470	100	129 억	8715051	N	N	271	N	N
68	20241021	130948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1607	-13	5	-0.80	2045813524	1265061	10.23	1620	1636	1602	2105	1134	1620	1617.15	6.74	91721	1752	1685	1616	1549	1480	1719	1583	130	485	100	1130	1	1	129375009	2079	-3.75	0.66	12	0.98	-428.00	2453.00	3235	20240819	-50.32	1489	20241015	7.92	3235	-50.32	20240819	1489	7.92	20241015	3235	-50.32	20240819	1489	7.92	20241015	4.89	N	205470	100	129 억	8715051	N	N	271	N	N
69	20241021	120947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1613	-7	5	-0.43	1774355421	1096273	8.87	1620	1636	1604	2105	1134	1620	1618.53	6.74	86185	1752	1685	1616	1549	1480	1719	1583	130	485	100	1130	1	1	129375009	2087	-3.77	0.66	12	0.85	-428.00	2453.00	3235	20240819	-50.14	1489	20241015	8.33	3235	-50.14	20240819	1489	8.33	20241015	3235	-50.14	20240819	1489	8.33	20241015	4.89	N	205470	100	129 억	8715051	N	N	271	N	N
70	20241021	110942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1617	-3	5	-0.19	1596592521	986166	7.98	1620	1636	1604	2105	1134	1620	1618.98	6.74	85209	1752	1685	1616	1549	1480	1719	1583	130	485	100	1130	1	1	129375009	2092	-3.78	0.66	12	0.76	-428.00	2453.00	3235	20240819	-50.02	1489	20241015	8.60	3235	-50.02	20240819	1489	8.60	20241015	3235	-50.02	20240819	1489	8.60	20241015	4.89	N	205470	100	129 억	8715051	N	N	271	N	N
71	20241021	100946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1627	7	2	0.43	1314950512	812438	6.57	1620	1636	1604	2105	1134	1620	1618.51	6.74	72733	1752	1685	1616	1549	1480	1719	1583	130	485	100	1130	1	1	129375009	2105	-3.80	0.66	12	0.63	-428.00	2453.00	3235	20240819	-49.71	1489	20241015	9.27	3235	-49.71	20240819	1489	9.27	20241015	3235	-49.71	20240819	1489	9.27	20241015	4.89	N	205470	100	129 억	8715051	N	N	271	N	N
72	20241021	090944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1607	-13	5	-0.80	473314005	293095	2.37	1620	1636	1604	2105	1134	1620	1614.79	6.74	-4285	1752	1685	1616	1549	1480	1719	1583	130	485	100	1130	1	1	129375009	2079	-3.75	0.66	12	0.23	-428.00	2453.00	3235	20240819	-50.32	1489	20241015	7.92	3235	-50.32	20240819	1489	7.92	20241015	3235	-50.32	20240819	1489	7.92	20241015	4.89	N	205470	100	129 억	8715051	N	N	271	N	N
73	20241018	160943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1620	77	2	4.99	20040761451	12262549	898.91	1550	1683	1547	2005	1081	1543	1634.32	6.78	-378593	1573	1557	1541	1525	1509	1566	1534	130	462	100	1080	1	1	129375009	2096	-3.79	0.66	12	9.48	-428.00	2453.00	3235	20240819	-49.92	1489	20241015	8.80	3235	-49.92	20240819	1489	8.80	20241015	3235	-49.92	20240819	1489	8.80	20241015	4.85	N	205470	100	129 억	8770075	N	N	271	N	N
74	20241018	151007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1621	78	2	5.06	19577463051	11976907	877.97	1550	1683	1547	2005	1081	1543	1634.60	6.78	-394799	1573	1557	1541	1525	1509	1566	1534	130	462	100	1080	1	1	129375009	2097	-3.79	0.66	12	9.26	-428.00	2453.00	3235	20240819	-49.89	1489	20241015	8.87	3235	-49.89	20240819	1489	8.87	20241015	3235	-49.89	20240819	1489	8.87	20241015	4.85	N	205470	100	129 억	8770075	N	N	34	N	N
75	20241018	141008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1626	83	2	5.38	18361088868	11229169	823.16	1550	1683	1547	2005	1081	1543	1635.12	6.78	-368633	1573	1557	1541	1525	1509	1566	1534	130	462	100	1080	1	1	129375009	2104	-3.80	0.66	12	8.68	-428.00	2453.00	3235	20240819	-49.74	1489	20241015	9.20	3235	-49.74	20240819	1489	9.20	20241015	3235	-49.74	20240819	1489	9.20	20241015	4.85	N	205470	100	129 억	8770075	N	N	34	N	N
76	20241018	130953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1616	73	2	4.73	17443824990	10664046	781.73	1550	1683	1547	2005	1081	1543	1635.76	6.78	-406630	1573	1557	1541	1525	1509	1566	1534	130	462	100	1080	1	1	129375009	2091	-3.78	0.66	12	8.24	-428.00	2453.00	3235	20240819	-50.05	1489	20241015	8.53	3235	-50.05	20240819	1489	8.53	20241015	3235	-50.05	20240819	1489	8.53	20241015	4.85	N	205470	100	129 억	8770075	N	N	34	N	N
77	20241018	121004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1622	79	2	5.12	16813587968	10275212	753.23	1550	1683	1547	2005	1081	1543	1636.33	6.78	-429843	1573	1557	1541	1525	1509	1566	1534	130	462	100	1080	1	1	129375009	2098	-3.79	0.66	12	7.94	-428.00	2453.00	3235	20240819	-49.86	1489	20241015	8.93	3235	-49.86	20240819	1489	8.93	20241015	3235	-49.86	20240819	1489	8.93	20241015	4.85	N	205470	100	129 억	8770075	N	N	34	N	N
78	20241018	111003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1641	98	2	6.35	15563714870	9503643	696.67	1550	1683	1547	2005	1081	1543	1637.66	6.78	-430768	1573	1557	1541	1525	1509	1566	1534	130	462	100	1080	1	1	129375009	2123	-3.83	0.67	12	7.35	-428.00	2453.00	3235	20240819	-49.27	1489	20241015	10.21	3235	-49.27	20240819	1489	10.21	20241015	3235	-49.27	20240819	1489	10.21	20241015	4.85	N	205470	100	129 억	8770075	N	N	34	N	N
79	20241018	100948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1673	130	2	8.43	12109594132	7409510	543.16	1550	1683	1547	2005	1081	1543	1634.33	6.78	-306652	1573	1557	1541	1525	1509	1566	1534	130	462	100	1080	1	1	129375009	2164	-3.91	0.68	12	5.73	-428.00	2453.00	3235	20240819	-48.28	1489	20241015	12.36	3235	-48.28	20240819	1489	12.36	20241015	3235	-48.28	20240819	1489	12.36	20241015	4.85	N	205470	100	129 억	8770075	N	N	34	N	N
80	20241018	090948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1617	74	2	4.80	2669469481	1650294	120.98	1550	1637	1547	2005	1081	1543	1617.57	6.78	-154396	1573	1557	1541	1525	1509	1566	1534	130	462	100	1080	1	1	129375009	2092	-3.78	0.66	12	1.28	-428.00	2453.00	3235	20240819	-50.02	1489	20241015	8.60	3235	-50.02	20240819	1489	8.60	20241015	3235	-50.02	20240819	1489	8.60	20241015	4.85	N	205470	100	129 억	8770075	N	N	34	N	N
81	20241017	160947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1543	7	2	0.46	2052803732	1331949	19.47	1536	1557	1525	1996	1076	1536	1541.20	6.50	146315	1688	1611	1558	1481	1428	1650	1520	130	460	100	1070	1	1	129375009	1996	-3.61	0.63	12	1.03	-428.00	2453.00	3235	20240819	-52.30	1489	20241015	3.63	3235	-52.30	20240819	1489	3.63	20241015	3235	-52.30	20240819	1489	3.63	20241015	4.84	N	205470	100	129 억	8413621	N	N	34	N	N
82	20241017	150949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1540	4	2	0.26	1972714426	1280003	18.71	1536	1557	1525	1996	1076	1536	1541.18	6.50	154902	1688	1611	1558	1481	1428	1650	1520	130	460	100	1070	1	1	129375009	1992	-3.60	0.63	12	0.99	-428.00	2453.00	3235	20240819	-52.40	1489	20241015	3.43	3235	-52.40	20240819	1489	3.43	20241015	3235	-52.40	20240819	1489	3.43	20241015	4.84	N	205470	100	129 억	8413621	N	N	13329	N	N
83	20241017	140952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1549	13	2	0.85	1763143508	1144035	16.72	1536	1557	1525	1996	1076	1536	1541.16	6.50	175648	1688	1611	1558	1481	1428	1650	1520	130	460	100	1070	1	1	129375009	2004	-3.62	0.63	12	0.88	-428.00	2453.00	3235	20240819	-52.12	1489	20241015	4.03	3235	-52.12	20240819	1489	4.03	20241015	3235	-52.12	20240819	1489	4.03	20241015	4.84	N	205470	100	129 억	8413621	N	N	13329	N	N
84	20241017	130948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1550	14	2	0.91	1596838398	1036641	15.15	1536	1557	1525	1996	1076	1536	1540.40	6.50	169974	1688	1611	1558	1481	1428	1650	1520	130	460	100	1070	1	1	129375009	2005	-3.62	0.63	12	0.80	-428.00	2453.00	3235	20240819	-52.09	1489	20241015	4.10	3235	-52.09	20240819	1489	4.10	20241015	3235	-52.09	20240819	1489	4.10	20241015	4.84	N	205470	100	129 억	8413621	N	N	13329	N	N
85	20241017	120952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1544	8	2	0.52	1211436249	788266	11.52	1536	1550	1525	1996	1076	1536	1536.84	6.50	132302	1688	1611	1558	1481	1428	1650	1520	130	460	100	1070	1	1	129375009	1998	-3.61	0.63	12	0.61	-428.00	2453.00	3235	20240819	-52.27	1489	20241015	3.69	3235	-52.27	20240819	1489	3.69	20241015	3235	-52.27	20240819	1489	3.69	20241015	4.84	N	205470	100	129 억	8413621	N	N	13329	N	N
86	20241017	110951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1536	0	3	0.00	999247649	650736	9.51	1536	1550	1525	1996	1076	1536	1535.57	6.50	76075	1688	1611	1558	1481	1428	1650	1520	130	460	100	1070	1	1	129375009	1987	-3.59	0.63	12	0.50	-428.00	2453.00	3235	20240819	-52.52	1489	20241015	3.16	3235	-52.52	20240819	1489	3.16	20241015	3235	-52.52	20240819	1489	3.16	20241015	4.84	N	205470	100	129 억	8413621	N	N	13329	N	N
87	20241017	100948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1543	7	2	0.46	771029802	502447	7.35	1536	1550	1525	1996	1076	1536	1534.55	6.50	45063	1688	1611	1558	1481	1428	1650	1520	130	460	100	1070	1	1	129375009	1996	-3.61	0.63	12	0.39	-428.00	2453.00	3235	20240819	-52.30	1489	20241015	3.63	3235	-52.30	20240819	1489	3.63	20241015	3235	-52.30	20240819	1489	3.63	20241015	4.84	N	205470	100	129 억	8413621	N	N	13329	N	N
88	20241017	090942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1532	-4	5	-0.26	195240692	127205	1.86	1536	1541	1531	1996	1076	1536	1534.85	6.50	-10756	1688	1611	1558	1481	1428	1650	1520	130	460	100	1070	1	1	129375009	1982	-3.58	0.62	12	0.10	-428.00	2453.00	3235	20240819	-52.64	1489	20241015	2.89	3235	-52.64	20240819	1489	2.89	20241015	3235	-52.64	20240819	1489	2.89	20241015	4.84	N	205470	100	129 억	8413621	N	N	13329	N	N
89	20241016	160938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1536	26	2	1.72	10762993324	6807762	550.54	1511	1635	1505	1963	1057	1510	1581.03	6.82	-417378	1550	1529	1509	1488	1468	1520	1479	130	453	100	1050	1	1	129375009	1987	-3.59	0.63	12	5.26	-428.00	2453.00	3235	20240819	-52.52	1489	20241015	3.16	3235	-52.52	20240819	1489	3.16	20241015	3235	-52.52	20240819	1489	3.16	20241015	4.81	N	205470	100	129 억	8820939	N	N	13329	N	N
90	20241016	150944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1540	30	2	1.99	10557770606	6674338	539.75	1511	1635	1505	1963	1057	1510	1581.85	6.82	-421811	1550	1529	1509	1488	1468	1520	1479	130	453	100	1050	1	1	129375009	1992	-3.60	0.63	12	5.16	-428.00	2453.00	3235	20240819	-52.40	1489	20241015	3.43	3235	-52.40	20240819	1489	3.43	20241015	3235	-52.40	20240819	1489	3.43	20241015	4.81	N	205470	100	129 억	8820939	N	N	60391	N	N
91	20241016	140944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1543	33	2	2.19	10267674286	6485875	524.51	1511	1635	1505	1963	1057	1510	1583.09	6.82	-461199	1550	1529	1509	1488	1468	1520	1479	130	453	100	1050	1	1	129375009	1996	-3.61	0.63	12	5.01	-428.00	2453.00	3235	20240819	-52.30	1489	20241015	3.63	3235	-52.30	20240819	1489	3.63	20241015	3235	-52.30	20240819	1489	3.63	20241015	4.81	N	205470	100	129 억	8820939	N	N	60391	N	N
92	20241016	130940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1542	32	2	2.12	9964886160	6289228	508.60	1511	1635	1505	1963	1057	1510	1584.45	6.82	-431867	1550	1529	1509	1488	1468	1520	1479	130	453	100	1050	1	1	129375009	1995	-3.60	0.63	12	4.86	-428.00	2453.00	3235	20240819	-52.33	1489	20241015	3.56	3235	-52.33	20240819	1489	3.56	20241015	3235	-52.33	20240819	1489	3.56	20241015	4.81	N	205470	100	129 억	8820939	N	N	60391	N	N
93	20241016	120940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1552	42	2	2.78	9613664737	6061670	490.20	1511	1635	1505	1963	1057	1510	1585.99	6.82	-434593	1550	1529	1509	1488	1468	1520	1479	130	453	100	1050	1	1	129375009	2008	-3.63	0.63	12	4.69	-428.00	2453.00	3235	20240819	-52.02	1489	20241015	4.23	3235	-52.02	20240819	1489	4.23	20241015	3235	-52.02	20240819	1489	4.23	20241015	4.81	N	205470	100	129 억	8820939	N	N	60391	N	N
94	20241016	110938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1553	43	2	2.85	9282262031	5848111	472.93	1511	1635	1505	1963	1057	1510	1587.24	6.82	-487860	1550	1529	1509	1488	1468	1520	1479	130	453	100	1050	1	1	129375009	2009	-3.63	0.63	12	4.52	-428.00	2453.00	3235	20240819	-51.99	1489	20241015	4.30	3235	-51.99	20240819	1489	4.30	20241015	3235	-51.99	20240819	1489	4.30	20241015	4.81	N	205470	100	129 억	8820939	N	N	60391	N	N
95	20241016	100939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1569	59	2	3.91	8507079488	5351857	432.80	1511	1635	1505	1963	1057	1510	1589.57	6.82	-457506	1550	1529	1509	1488	1468	1520	1479	130	453	100	1050	1	1	129375009	2030	-3.67	0.64	12	4.14	-428.00	2453.00	3235	20240819	-51.50	1489	20241015	5.37	3235	-51.50	20240819	1489	5.37	20241015	3235	-51.50	20240819	1489	5.37	20241015	4.81	N	205470	100	129 억	8820939	N	N	60391	N	N
96	20241016	090941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1586	76	2	5.03	2423182454	1529496	123.69	1511	1620	1505	1963	1057	1510	1584.34	6.82	-143442	1550	1529	1509	1488	1468	1520	1479	130	453	100	1050	1	1	129375009	2052	-3.71	0.65	12	1.18	-428.00	2453.00	3235	20240819	-50.97	1489	20241015	6.51	3235	-50.97	20240819	1489	6.51	20241015	3235	-50.97	20240819	1489	6.51	20241015	4.81	N	205470	100	129 억	8820939	N	N	60391	N	N
97	20241015	160934	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1510	-6	5	-0.40	1848733980	1228563	134.43	1517	1530	1489	1970	1062	1516	1504.78	6.76	60183	1538	1527	1511	1500	1484	1532	1505	130	454	100	1060	1	1	129375009	1954	-3.53	0.62	12	0.95	-428.00	2453.00	3235	20240819	-53.32	1489	20241015	1.41	3235	-53.32	20240819	1489	1.41	20241015	3235	-53.32	20240819	1489	1.41	20241015	4.82	N	205470	100	129 억	8749334	N	N	60391	N	N
98	20241015	150942	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1512	-4	5	-0.26	1729737335	1149864	125.82	1517	1530	1489	1970	1062	1516	1504.30	6.76	30246	1538	1527	1511	1500	1484	1532	1505	130	454	100	1060	1	1	129375009	1956	-3.53	0.62	12	0.89	-428.00	2453.00	3235	20240819	-53.26	1489	20241015	1.54	3235	-53.26	20240819	1489	1.54	20241015	3235	-53.26	20240819	1489	1.54	20241015	4.82	N	205470	100	129 억	8749334	N	N	47634	N	N
99	20241015	140942	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1506	-10	5	-0.66	1494583454	994052	108.77	1517	1530	1489	1970	1062	1516	1503.53	6.76	-65568	1538	1527	1511	1500	1484	1532	1505	130	454	100	1060	1	1	129375009	1948	-3.52	0.61	12	0.77	-428.00	2453.00	3235	20240819	-53.45	1489	20241015	1.14	3235	-53.45	20240819	1489	1.14	20241015	3235	-53.45	20240819	1489	1.14	20241015	4.82	N	205470	100	129 억	8749334	N	N	47634	N	N
100	20241015	130939	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1508	-8	5	-0.53	1384094662	920702	100.74	1517	1530	1489	1970	1062	1516	1503.30	6.76	-101678	1538	1527	1511	1500	1484	1532	1505	130	454	100	1060	1	1	129375009	1951	-3.52	0.61	12	0.71	-428.00	2453.00	3235	20240819	-53.38	1489	20241015	1.28	3235	-53.38	20240819	1489	1.28	20241015	3235	-53.38	20240819	1489	1.28	20241015	4.82	N	205470	100	129 억	8749334	N	N	47634	N	N
101	20241015	120941	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1503	-13	5	-0.86	1240207411	825074	90.28	1517	1530	1489	1970	1062	1516	1503.15	6.76	-155468	1538	1527	1511	1500	1484	1532	1505	130	454	100	1060	1	1	129375009	1945	-3.51	0.61	12	0.64	-428.00	2453.00	3235	20240819	-53.54	1489	20241015	0.94	3235	-53.54	20240819	1489	0.94	20241015	3235	-53.54	20240819	1489	0.94	20241015	4.82	N	205470	100	129 억	8749334	N	N	47634	N	N
102	20241015	110947	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1495	-21	5	-1.39	1132351563	753139	82.41	1517	1530	1489	1970	1062	1516	1503.51	6.76	-175676	1538	1527	1511	1500	1484	1532	1505	130	454	100	1060	1	1	129375009	1934	-3.49	0.61	12	0.58	-428.00	2453.00	3235	20240819	-53.79	1489	20241015	0.40	3235	-53.79	20240819	1489	0.40	20241015	3235	-53.79	20240819	1489	0.40	20241015	4.82	N	205470	100	129 억	8749334	N	N	47634	N	N
103	20241015	100943	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1500	-16	5	-1.06	960399604	638222	69.83	1517	1530	1489	1970	1062	1516	1504.80	6.76	-167016	1538	1527	1511	1500	1484	1532	1505	130	454	100	1060	1	1	129375009	1941	-3.50	0.61	12	0.49	-428.00	2453.00	3235	20240819	-53.63	1489	20241015	0.74	3235	-53.63	20240819	1489	0.74	20241015	3235	-53.63	20240819	1489	0.74	20241015	4.82	N	205470	100	129 억	8749334	N	N	47634	N	N
104	20241015	090938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1523	7	2	0.46	104852107	68941	7.54	1517	1527	1516	1970	1062	1516	1520.90	6.76	14567	1538	1527	1511	1500	1484	1532	1505	130	454	100	1060	1	1	129375009	1970	-3.56	0.62	12	0.05	-428.00	2453.00	3235	20240819	-52.92	1495	20241014	1.87	3235	-52.92	20240819	1495	1.87	20241014	3235	-52.92	20240819	1495	1.87	20241014	4.82	N	205470	100	129 억	8749334	N	N	47634	N	N
105	20241014	160917	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1516	9	2	0.60	1353018283	897395	66.29	1503	1522	1495	1959	1055	1507	1507.71	6.64	154129	1547	1526	1513	1492	1479	1520	1486	130	452	100	1050	1	1	129375009	1961	-3.54	0.62	12	0.69	-428.00	2453.00	3235	20240819	-53.14	1495	20241014	1.40	3235	-53.14	20240819	1495	1.40	20241014	3235	-53.14	20240819	1495	1.40	20241014	4.75	N	205470	100	129 억	8590099	N	N	47634	N	N
106	20241014	150928	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1514	7	2	0.46	1270699363	843017	62.28	1503	1522	1495	1959	1055	1507	1507.32	6.64	142935	1547	1526	1513	1492	1479	1520	1486	130	452	100	1050	1	1	129375009	1959	-3.54	0.62	12	0.65	-428.00	2453.00	3235	20240819	-53.20	1495	20241014	1.27	3235	-53.20	20240819	1495	1.27	20241014	3235	-53.20	20240819	1495	1.27	20241014	4.75	N	205470	100	129 억	8590099	N	N	35847	N	N
107	20241014	140926	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1508	1	2	0.07	1055143811	700298	51.73	1503	1522	1495	1959	1055	1507	1506.71	6.64	42602	1547	1526	1513	1492	1479	1520	1486	130	452	100	1050	1	1	129375009	1951	-3.52	0.61	12	0.54	-428.00	2453.00	3235	20240819	-53.38	1495	20241014	0.87	3235	-53.38	20240819	1495	0.87	20241014	3235	-53.38	20240819	1495	0.87	20241014	4.75	N	205470	100	129 억	8590099	N	N	35847	N	N
108	20241014	130926	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1506	-1	5	-0.07	908005556	602663	44.52	1503	1522	1495	1959	1055	1507	1506.66	6.64	-4452	1547	1526	1513	1492	1479	1520	1486	130	452	100	1050	1	1	129375009	1948	-3.52	0.61	12	0.47	-428.00	2453.00	3235	20240819	-53.45	1495	20241014	0.74	3235	-53.45	20240819	1495	0.74	20241014	3235	-53.45	20240819	1495	0.74	20241014	4.75	N	205470	100	129 억	8590099	N	N	35847	N	N
109	20241014	120919	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	1502	-5	5	-0.33	828275727	549612	40.60	1503	1522	1495	1959	1055	1507	1507.02	6.64	-24592	1547	1526	1513	1492	1479	1520	1486	130	452	100	1050	1	1	129375009	1943	-3.51	0.61	12	0.42	-428.00	2453.00	3235	20240819	-53.57	1495	20241014	0.47	3235	-53.57	20240819	1495	0.47	20241014	3235	-53.57	20240819	1495	0.47	20241014	4.75	N	205470	100	129 억	8590099	N	N	35847	N	N
110	20241014	110917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1499	-8	5	-0.53	697001930	462003	34.13	1503	1522	1498	1959	1055	1507	1508.65	6.64	-8312	1547	1526	1513	1492	1479	1520	1486	130	452	100	1050	1	1	129375009	1939	-3.50	0.61	12	0.36	-428.00	2453.00	3235	20240819	-53.66	1496	20240710	0.20	3235	-53.66	20240819	1496	0.20	20240710	3235	-53.66	20240819	1496	0.20	20240710	4.75	N	205470	100	129 억	8590099	N	N	35847	N	N
111	20241014	100918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1509	2	2	0.13	385751726	255062	18.84	1503	1522	1503	1959	1055	1507	1512.39	6.64	84983	1547	1526	1513	1492	1479	1520	1486	130	452	100	1050	1	1	129375009	1952	-3.53	0.62	12	0.20	-428.00	2453.00	3235	20240819	-53.35	1496	20240710	0.87	3235	-53.35	20240819	1496	0.87	20240710	3235	-53.35	20240819	1496	0.87	20240710	4.75	N	205470	100	129 억	8590099	N	N	35847	N	N
112	20241014	090922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1511	4	2	0.27	71575187	47382	3.50	1503	1520	1503	1959	1055	1507	1510.62	6.64	15775	1547	1526	1513	1492	1479	1520	1486	130	452	100	1050	1	1	129375009	1955	-3.53	0.62	12	0.04	-428.00	2453.00	3235	20240819	-53.29	1496	20240710	1.00	3235	-53.29	20240819	1496	1.00	20240710	3235	-53.29	20240819	1496	1.00	20240710	4.75	N	205470	100	129 억	8590099	N	N	35847	N	N
113	20241011	160904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1507	-9	5	-0.59	1991239138	1317427	109.53	1518	1534	1500	1970	1062	1516	1511.46	6.83	-235400	1571	1543	1528	1500	1485	1536	1493	130	454	100	1060	1	1	129375009	1950	-3.52	0.61	12	1.02	-428.00	2453.00	3235	20240819	-53.42	1496	20240710	0.74	3235	-53.42	20240819	1496	0.74	20240710	3235	-53.42	20240819	1496	0.74	20240710	4.77	N	205470	100	129 억	8841718	N	N	35847	N	N
114	20241011	150917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1505	-11	5	-0.73	1839699719	1216908	101.17	1518	1534	1500	1970	1062	1516	1511.78	6.83	-214235	1571	1543	1528	1500	1485	1536	1493	130	454	100	1060	1	1	129375009	1947	-3.52	0.61	12	0.94	-428.00	2453.00	3235	20240819	-53.48	1496	20240710	0.60	3235	-53.48	20240819	1496	0.60	20240710	3235	-53.48	20240819	1496	0.60	20240710	4.77	N	205470	100	129 억	8841718	N	N	55017	N	N
115	20241011	140920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1505	-11	5	-0.73	1554027489	1027153	85.40	1518	1534	1500	1970	1062	1516	1512.95	6.83	-201802	1571	1543	1528	1500	1485	1536	1493	130	454	100	1060	1	1	129375009	1947	-3.52	0.61	12	0.79	-428.00	2453.00	3235	20240819	-53.48	1496	20240710	0.60	3235	-53.48	20240819	1496	0.60	20240710	3235	-53.48	20240819	1496	0.60	20240710	4.77	N	205470	100	129 억	8841718	N	N	55017	N	N
116	20241011	130920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1503	-13	5	-0.86	1322880961	873492	72.62	1518	1534	1500	1970	1062	1516	1514.47	6.83	-170888	1571	1543	1528	1500	1485	1536	1493	130	454	100	1060	1	1	129375009	1945	-3.51	0.61	12	0.68	-428.00	2453.00	3235	20240819	-53.54	1496	20240710	0.47	3235	-53.54	20240819	1496	0.47	20240710	3235	-53.54	20240819	1496	0.47	20240710	4.77	N	205470	100	129 억	8841718	N	N	55017	N	N
117	20241011	120913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1504	-12	5	-0.79	1195030824	788383	65.54	1518	1534	1500	1970	1062	1516	1515.80	6.83	-132373	1571	1543	1528	1500	1485	1536	1493	130	454	100	1060	1	1	129375009	1946	-3.51	0.61	12	0.61	-428.00	2453.00	3235	20240819	-53.51	1496	20240710	0.53	3235	-53.51	20240819	1496	0.53	20240710	3235	-53.51	20240819	1496	0.53	20240710	4.77	N	205470	100	129 억	8841718	N	N	55017	N	N
118	20241011	110914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1511	-5	5	-0.33	915145511	602303	50.07	1518	1534	1501	1970	1062	1516	1519.41	6.83	-81632	1571	1543	1528	1500	1485	1536	1493	130	454	100	1060	1	1	129375009	1955	-3.53	0.62	12	0.47	-428.00	2453.00	3235	20240819	-53.29	1496	20240710	1.00	3235	-53.29	20240819	1496	1.00	20240710	3235	-53.29	20240819	1496	1.00	20240710	4.77	N	205470	100	129 억	8841718	N	N	55017	N	N
119	20241011	100921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1519	3	2	0.20	524101519	343657	28.57	1518	1534	1515	1970	1062	1516	1525.07	6.83	27926	1571	1543	1528	1500	1485	1536	1493	130	454	100	1060	1	1	129375009	1965	-3.55	0.62	12	0.27	-428.00	2453.00	3235	20240819	-53.04	1496	20240710	1.54	3235	-53.04	20240819	1496	1.54	20240710	3235	-53.04	20240819	1496	1.54	20240710	4.77	N	205470	100	129 억	8841718	N	N	55017	N	N
120	20241011	090919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1528	12	2	0.79	115765730	75965	6.32	1518	1531	1518	1970	1062	1516	1523.94	6.83	37811	1571	1543	1528	1500	1485	1536	1493	130	454	100	1060	1	1	129375009	1977	-3.57	0.62	12	0.06	-428.00	2453.00	3235	20240819	-52.77	1496	20240710	2.14	3235	-52.77	20240819	1496	2.14	20240710	3235	-52.77	20240819	1496	2.14	20240710	4.77	N	205470	100	129 억	8841718	N	N	55017	N	N
121	20241010	160938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1516	-30	5	-1.94	1806678189	1183116	91.64	1549	1556	1513	2005	1083	1546	1527.10	6.93	-130538	1592	1568	1557	1533	1522	1563	1528	130	459	100	1080	1	1	129375009	1961	-3.54	0.62	12	0.91	-428.00	2453.00	3235	20240819	-53.14	1496	20240710	1.34	3235	-53.14	20240819	1496	1.34	20240710	3235	-53.14	20240819	1496	1.34	20240710	4.80	N	205470	100	129 억	8972151	N	N	55017	N	N
122	20241010	150954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1517	-29	5	-1.88	1698266756	1111587	86.10	1549	1556	1513	2005	1083	1546	1527.79	6.93	-130532	1592	1568	1557	1533	1522	1563	1528	130	459	100	1080	1	1	129375009	1963	-3.54	0.62	12	0.86	-428.00	2453.00	3235	20240819	-53.11	1496	20240710	1.40	3235	-53.11	20240819	1496	1.40	20240710	3235	-53.11	20240819	1496	1.40	20240710	4.80	N	205470	100	129 억	8972151	N	N	36879	N	N
123	20241010	140947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1517	-29	5	-1.88	1465460371	958107	74.21	1549	1556	1513	2005	1083	1546	1529.54	6.93	-165678	1592	1568	1557	1533	1522	1563	1528	130	459	100	1080	1	1	129375009	1963	-3.54	0.62	12	0.74	-428.00	2453.00	3235	20240819	-53.11	1496	20240710	1.40	3235	-53.11	20240819	1496	1.40	20240710	3235	-53.11	20240819	1496	1.40	20240710	4.80	N	205470	100	129 억	8972151	N	N	36879	N	N
124	20241010	130943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1516	-30	5	-1.94	1281113629	836744	64.81	1549	1556	1513	2005	1083	1546	1531.07	6.93	-146270	1592	1568	1557	1533	1522	1563	1528	130	459	100	1080	1	1	129375009	1961	-3.54	0.62	12	0.65	-428.00	2453.00	3235	20240819	-53.14	1496	20240710	1.34	3235	-53.14	20240819	1496	1.34	20240710	3235	-53.14	20240819	1496	1.34	20240710	4.80	N	205470	100	129 억	8972151	N	N	36879	N	N
125	20241010	120945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1519	-27	5	-1.75	1069547876	697189	54.00	1549	1556	1517	2005	1083	1546	1534.09	6.93	-126423	1592	1568	1557	1533	1522	1563	1528	130	459	100	1080	1	1	129375009	1965	-3.55	0.62	12	0.54	-428.00	2453.00	3235	20240819	-53.04	1496	20240710	1.54	3235	-53.04	20240819	1496	1.54	20240710	3235	-53.04	20240819	1496	1.54	20240710	4.80	N	205470	100	129 억	8972151	N	N	36879	N	N
126	20241010	110944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1523	-23	5	-1.49	782376315	508491	39.39	1549	1556	1521	2005	1083	1546	1538.62	6.93	-93566	1592	1568	1557	1533	1522	1563	1528	130	459	100	1080	1	1	129375009	1970	-3.56	0.62	12	0.39	-428.00	2453.00	3235	20240819	-52.92	1496	20240710	1.80	3235	-52.92	20240819	1496	1.80	20240710	3235	-52.92	20240819	1496	1.80	20240710	4.80	N	205470	100	129 억	8972151	N	N	36879	N	N
127	20241010	100942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1547	1	2	0.06	328908540	212605	16.47	1549	1556	1543	2005	1083	1546	1547.04	6.93	-57805	1592	1568	1557	1533	1522	1563	1528	130	459	100	1080	1	1	129375009	2001	-3.61	0.63	12	0.16	-428.00	2453.00	3235	20240819	-52.18	1496	20240710	3.41	3235	-52.18	20240819	1496	3.41	20240710	3235	-52.18	20240819	1496	3.41	20240710	4.80	N	205470	100	129 억	8972151	N	N	36879	N	N
128	20241010	090946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1548	2	2	0.13	104538374	67470	5.23	1549	1556	1548	2005	1083	1546	1549.41	6.93	-15092	1592	1568	1557	1533	1522	1563	1528	130	459	100	1080	1	1	129375009	2003	-3.62	0.63	12	0.05	-428.00	2453.00	3235	20240819	-52.15	1496	20240710	3.48	3235	-52.15	20240819	1496	3.48	20240710	3235	-52.15	20240819	1496	3.48	20240710	4.80	N	205470	100	129 억	8972151	N	N	36879	N	N
129	20241008	160936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1546	-30	5	-1.90	1984178720	1273319	65.89	1571	1581	1546	2045	1104	1576	1558.26	7.26	-456159	1686	1631	1603	1548	1520	1617	1534	130	469	100	1100	1	1	129375009	2000	-3.61	0.63	12	0.98	-428.00	2453.00	3235	20240819	-52.21	1496	20240710	3.34	3235	-52.21	20240819	1496	3.34	20240710	3235	-52.21	20240819	1496	3.34	20240710	4.82	N	205470	100	129 억	9392102	N	N	36879	N	N
130	20241008	150944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1548	-28	5	-1.78	1822641037	1168889	60.49	1571	1581	1547	2045	1104	1576	1559.26	7.26	-424075	1686	1631	1603	1548	1520	1617	1534	130	469	100	1100	1	1	129375009	2003	-3.62	0.63	12	0.90	-428.00	2453.00	3235	20240819	-52.15	1496	20240710	3.48	3235	-52.15	20240819	1496	3.48	20240710	3235	-52.15	20240819	1496	3.48	20240710	4.82	N	205470	100	129 억	9392102	N	N	1998	N	N
131	20241008	140939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1554	-22	5	-1.40	1597988008	1023948	52.99	1571	1581	1547	2045	1104	1576	1560.58	7.26	-361738	1686	1631	1603	1548	1520	1617	1534	130	469	100	1100	1	1	129375009	2010	-3.63	0.63	12	0.79	-428.00	2453.00	3235	20240819	-51.96	1496	20240710	3.88	3235	-51.96	20240819	1496	3.88	20240710	3235	-51.96	20240819	1496	3.88	20240710	4.82	N	205470	100	129 억	9392102	N	N	1998	N	N
132	20241008	130938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1551	-25	5	-1.59	1453209251	930624	48.16	1571	1581	1547	2045	1104	1576	1561.51	7.26	-320351	1686	1631	1603	1548	1520	1617	1534	130	469	100	1100	1	1	129375009	2007	-3.62	0.63	12	0.72	-428.00	2453.00	3235	20240819	-52.06	1496	20240710	3.68	3235	-52.06	20240819	1496	3.68	20240710	3235	-52.06	20240819	1496	3.68	20240710	4.82	N	205470	100	129 억	9392102	N	N	1998	N	N
133	20241008	120939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1559	-17	5	-1.08	1054094016	673330	34.84	1571	1581	1558	2045	1104	1576	1565.46	7.26	-245707	1686	1631	1603	1548	1520	1617	1534	130	469	100	1100	1	1	129375009	2017	-3.64	0.64	12	0.52	-428.00	2453.00	3235	20240819	-51.81	1496	20240710	4.21	3235	-51.81	20240819	1496	4.21	20240710	3235	-51.81	20240819	1496	4.21	20240710	4.82	N	205470	100	129 억	9392102	N	N	1998	N	N
134	20241008	110938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1565	-11	5	-0.70	716764037	457281	23.66	1571	1581	1562	2045	1104	1576	1567.41	7.26	-140836	1686	1631	1603	1548	1520	1617	1534	130	469	100	1100	1	1	129375009	2025	-3.66	0.64	12	0.35	-428.00	2453.00	3235	20240819	-51.62	1496	20240710	4.61	3235	-51.62	20240819	1496	4.61	20240710	3235	-51.62	20240819	1496	4.61	20240710	4.82	N	205470	100	129 억	9392102	N	N	1998	N	N
135	20241008	100940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1568	-8	5	-0.51	465596144	296679	15.35	1571	1581	1562	2045	1104	1576	1569.31	7.26	-96806	1686	1631	1603	1548	1520	1617	1534	130	469	100	1100	1	1	129375009	2029	-3.66	0.64	12	0.23	-428.00	2453.00	3235	20240819	-51.53	1496	20240710	4.81	3235	-51.53	20240819	1496	4.81	20240710	3235	-51.53	20240819	1496	4.81	20240710	4.82	N	205470	100	129 억	9392102	N	N	1998	N	N
136	20241008	090940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1567	-9	5	-0.57	75896340	48306	2.50	1571	1578	1566	2045	1104	1576	1570.94	7.26	-6411	1686	1631	1603	1548	1520	1617	1534	130	469	100	1100	1	1	129375009	2027	-3.66	0.64	12	0.04	-428.00	2453.00	3235	20240819	-51.56	1496	20240710	4.75	3235	-51.56	20240819	1496	4.75	20240710	3235	-51.56	20240819	1496	4.75	20240710	4.82	N	205470	100	129 억	9392102	N	N	1998	N	N
137	20241007	160950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1576	1	2	0.06	3072424143	1917593	160.40	1582	1658	1575	2045	1103	1575	1602.24	7.35	-109570	1633	1604	1576	1547	1519	1618	1561	130	470	100	1100	1	1	129375009	2039	-3.68	0.64	12	1.48	-428.00	2453.00	3235	20240819	-51.28	1496	20240710	5.35	3235	-51.28	20240819	1496	5.35	20240710	3235	-51.28	20240819	1496	5.35	20240710	4.79	N	205470	100	129 억	9503325	N	N	1998	N	N
138	20241007	150908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1580	5	2	0.32	2923317829	1823062	152.49	1582	1658	1576	2045	1103	1575	1603.52	7.35	-97784	1633	1604	1576	1547	1519	1618	1561	130	470	100	1100	1	1	129375009	2044	-3.69	0.64	12	1.41	-428.00	2453.00	3235	20240819	-51.16	1496	20240710	5.61	3235	-51.16	20240819	1496	5.61	20240710	3235	-51.16	20240819	1496	5.61	20240710	4.79	N	205470	100	129 억	9503325	N	N	3799	N	N
139	20241007	140936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1590	15	2	0.95	2669889446	1663037	139.10	1582	1658	1576	2045	1103	1575	1605.43	7.35	-83153	1633	1604	1576	1547	1519	1618	1561	130	470	100	1100	1	1	129375009	2057	-3.71	0.65	12	1.29	-428.00	2453.00	3235	20240819	-50.85	1496	20240710	6.28	3235	-50.85	20240819	1496	6.28	20240710	3235	-50.85	20240819	1496	6.28	20240710	4.79	N	205470	100	129 억	9503325	N	N	3799	N	N
140	20241007	130907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1588	13	2	0.83	2573091260	1602111	134.01	1582	1658	1576	2045	1103	1575	1606.07	7.35	-72046	1633	1604	1576	1547	1519	1618	1561	130	470	100	1100	1	1	129375009	2054	-3.71	0.65	12	1.24	-428.00	2453.00	3235	20240819	-50.91	1496	20240710	6.15	3235	-50.91	20240819	1496	6.15	20240710	3235	-50.91	20240819	1496	6.15	20240710	4.79	N	205470	100	129 억	9503325	N	N	3799	N	N
141	20241007	120940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1594	19	2	1.21	2321207877	1443393	120.73	1582	1658	1576	2045	1103	1575	1608.16	7.35	-71050	1633	1604	1576	1547	1519	1618	1561	130	470	100	1100	1	1	129375009	2062	-3.72	0.65	12	1.12	-428.00	2453.00	3235	20240819	-50.73	1496	20240710	6.55	3235	-50.73	20240819	1496	6.55	20240710	3235	-50.73	20240819	1496	6.55	20240710	4.79	N	205470	100	129 억	9503325	N	N	3799	N	N
142	20241007	110854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1603	28	2	1.78	2140251634	1329855	111.23	1582	1658	1576	2045	1103	1575	1609.39	7.35	-62813	1633	1604	1576	1547	1519	1618	1561	130	470	100	1100	1	1	129375009	2074	-3.75	0.65	12	1.03	-428.00	2453.00	3235	20240819	-50.45	1496	20240710	7.15	3235	-50.45	20240819	1496	7.15	20240710	3235	-50.45	20240819	1496	7.15	20240710	4.79	N	205470	100	129 억	9503325	N	N	3799	N	N
143	20241007	100851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1591	16	2	1.02	376348358	237668	19.88	1582	1594	1576	2045	1103	1575	1583.51	7.35	15835	1633	1604	1576	1547	1519	1618	1561	130	470	100	1100	1	1	129375009	2058	-3.72	0.65	12	0.18	-428.00	2453.00	3235	20240819	-50.82	1496	20240710	6.35	3235	-50.82	20240819	1496	6.35	20240710	3235	-50.82	20240819	1496	6.35	20240710	4.79	N	205470	100	129 억	9503325	N	N	3799	N	N
144	20241007	090929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1577	2	2	0.13	87055870	55148	4.61	1582	1585	1576	2045	1103	1575	1578.59	7.35	-17810	1633	1604	1576	1547	1519	1618	1561	130	470	100	1100	1	1	129375009	2040	-3.68	0.64	12	0.04	-428.00	2453.00	3235	20240819	-51.25	1496	20240710	5.41	3235	-51.25	20240819	1496	5.41	20240710	3235	-51.25	20240819	1496	5.41	20240710	4.79	N	205470	100	129 억	9503325	N	N	3799	N	N
145	20241004	160826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1575	10	2	0.64	1763302215	1118202	95.12	1560	1605	1548	2030	1096	1565	1576.91	7.35	-5757	1640	1602	1571	1533	1502	1587	1518	130	465	100	1090	1	1	129375009	2038	-3.68	0.64	12	0.86	-428.00	2453.00	3235	20240819	-51.31	1496	20240710	5.28	3235	-51.31	20240819	1496	5.28	20240710	3235	-51.31	20240819	1496	5.28	20240710	4.77	N	205470	100	129 억	9508991	N	N	3799	N	N
146	20241004	150840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1573	8	2	0.51	1693071358	1073550	91.32	1560	1605	1548	2030	1096	1565	1577.08	7.35	8193	1640	1602	1571	1533	1502	1587	1518	130	465	100	1090	1	1	129375009	2035	-3.68	0.64	12	0.83	-428.00	2453.00	3235	20240819	-51.38	1496	20240710	5.15	3235	-51.38	20240819	1496	5.15	20240710	3235	-51.38	20240819	1496	5.15	20240710	4.77	N	205470	100	129 억	9508991	N	N	1921	N	N
147	20241004	140828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1572	7	2	0.45	1546109676	980221	83.38	1560	1605	1548	2030	1096	1565	1577.31	7.35	11074	1640	1602	1571	1533	1502	1587	1518	130	465	100	1090	1	1	129375009	2034	-3.67	0.64	12	0.76	-428.00	2453.00	3235	20240819	-51.41	1496	20240710	5.08	3235	-51.41	20240819	1496	5.08	20240710	3235	-51.41	20240819	1496	5.08	20240710	4.77	N	205470	100	129 억	9508991	N	N	1921	N	N
148	20241004	130837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1576	11	2	0.70	1464114915	928105	78.95	1560	1605	1548	2030	1096	1565	1577.53	7.35	11662	1640	1602	1571	1533	1502	1587	1518	130	465	100	1090	1	1	129375009	2039	-3.68	0.64	12	0.72	-428.00	2453.00	3235	20240819	-51.28	1496	20240710	5.35	3235	-51.28	20240819	1496	5.35	20240710	3235	-51.28	20240819	1496	5.35	20240710	4.77	N	205470	100	129 억	9508991	N	N	1921	N	N
149	20241004	120834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1587	22	2	1.41	1244685820	789364	67.15	1560	1605	1548	2030	1096	1565	1576.82	7.35	106424	1640	1602	1571	1533	1502	1587	1518	130	465	100	1090	1	1	129375009	2053	-3.71	0.65	12	0.61	-428.00	2453.00	3235	20240819	-50.94	1496	20240710	6.08	3235	-50.94	20240819	1496	6.08	20240710	3235	-50.94	20240819	1496	6.08	20240710	4.77	N	205470	100	129 억	9508991	N	N	1921	N	N
150	20241004	110829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1581	16	2	1.02	1110988535	705046	59.97	1560	1605	1548	2030	1096	1565	1575.77	7.35	103859	1640	1602	1571	1533	1502	1587	1518	130	465	100	1090	1	1	129375009	2045	-3.69	0.64	12	0.54	-428.00	2453.00	3235	20240819	-51.13	1496	20240710	5.68	3235	-51.13	20240819	1496	5.68	20240710	3235	-51.13	20240819	1496	5.68	20240710	4.77	N	205470	100	129 억	9508991	N	N	1921	N	N
151	20241004	100830	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1599	34	2	2.17	836462862	532008	45.25	1560	1605	1548	2030	1096	1565	1572.28	7.35	31787	1640	1602	1571	1533	1502	1587	1518	130	465	100	1090	1	1	129375009	2069	-3.74	0.65	12	0.41	-428.00	2453.00	3235	20240819	-50.57	1496	20240710	6.89	3235	-50.57	20240819	1496	6.89	20240710	3235	-50.57	20240819	1496	6.89	20240710	4.77	N	205470	100	129 억	9508991	N	N	1921	N	N
152	20241004	090832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1565	0	3	0.00	124619892	79770	6.79	1560	1572	1555	2030	1096	1565	1562.24	7.35	23412	1640	1602	1571	1533	1502	1587	1518	130	465	100	1090	1	1	129375009	2025	-3.66	0.64	12	0.06	-428.00	2453.00	3235	20240819	-51.62	1496	20240710	4.61	3235	-51.62	20240819	1496	4.61	20240710	3235	-51.62	20240819	1496	4.61	20240710	4.77	N	205470	100	129 억	9508991	N	N	1921	N	N
153	20241002	160826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1565	-49	5	-3.04	1810842190	1152603	60.36	1600	1609	1540	2095	1130	1614	1571.09	7.48	-170744	1672	1642	1613	1583	1554	1628	1569	130	481	100	1120	1	1	129375009	2025	-3.66	0.64	12	0.89	-428.00	2453.00	3235	20240819	-51.62	1496	20240710	4.61	3235	-51.62	20240819	1496	4.61	20240710	3235	-51.62	20240819	1496	4.61	20240710	4.78	N	205470	100	129 억	9679142	N	N	1921	N	N
154	20241002	150836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1569	-45	5	-2.79	1604034750	1020553	53.45	1600	1609	1540	2095	1130	1614	1571.71	7.48	-194577	1672	1642	1613	1583	1554	1628	1569	130	481	100	1120	1	1	129375009	2030	-3.67	0.64	12	0.79	-428.00	2453.00	3235	20240819	-51.50	1496	20240710	4.88	3235	-51.50	20240819	1496	4.88	20240710	3235	-51.50	20240819	1496	4.88	20240710	4.78	N	205470	100	129 억	9679142	N	N	1429	N	N
155	20241002	140836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1574	-40	5	-2.48	1376587862	875784	45.86	1600	1609	1540	2095	1130	1614	1571.81	7.48	-154822	1672	1642	1613	1583	1554	1628	1569	130	481	100	1120	1	1	129375009	2036	-3.68	0.64	12	0.68	-428.00	2453.00	3235	20240819	-51.34	1496	20240710	5.21	3235	-51.34	20240819	1496	5.21	20240710	3235	-51.34	20240819	1496	5.21	20240710	4.78	N	205470	100	129 억	9679142	N	N	1429	N	N
156	20241002	130826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1579	-35	5	-2.17	1308670750	832724	43.61	1600	1609	1540	2095	1130	1614	1571.53	7.48	-156865	1672	1642	1613	1583	1554	1628	1569	130	481	100	1120	1	1	129375009	2043	-3.69	0.64	12	0.64	-428.00	2453.00	3235	20240819	-51.19	1496	20240710	5.55	3235	-51.19	20240819	1496	5.55	20240710	3235	-51.19	20240819	1496	5.55	20240710	4.78	N	205470	100	129 억	9679142	N	N	1429	N	N
157	20241002	120826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1569	-45	5	-2.79	1123883766	715704	37.48	1600	1609	1540	2095	1130	1614	1570.29	7.48	-227948	1672	1642	1613	1583	1554	1628	1569	130	481	100	1120	1	1	129375009	2030	-3.67	0.64	12	0.55	-428.00	2453.00	3235	20240819	-51.50	1496	20240710	4.88	3235	-51.50	20240819	1496	4.88	20240710	3235	-51.50	20240819	1496	4.88	20240710	4.78	N	205470	100	129 억	9679142	N	N	1429	N	N
158	20241002	110817	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1572	-42	5	-2.60	979535383	623903	32.67	1600	1609	1540	2095	1130	1614	1569.98	7.48	-196340	1672	1642	1613	1583	1554	1628	1569	130	481	100	1120	1	1	129375009	2034	-3.67	0.64	12	0.48	-428.00	2453.00	3235	20240819	-51.41	1496	20240710	5.08	3235	-51.41	20240819	1496	5.08	20240710	3235	-51.41	20240819	1496	5.08	20240710	4.78	N	205470	100	129 억	9679142	N	N	1429	N	N
159	20241002	100814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1574	-40	5	-2.48	868487956	553255	28.97	1600	1609	1540	2095	1130	1614	1569.75	7.48	-205147	1672	1642	1613	1583	1554	1628	1569	130	481	100	1120	1	1	129375009	2036	-3.68	0.64	12	0.43	-428.00	2453.00	3235	20240819	-51.34	1496	20240710	5.21	3235	-51.34	20240819	1496	5.21	20240710	3235	-51.34	20240819	1496	5.21	20240710	4.78	N	205470	100	129 억	9679142	N	N	1429	N	N
160	20241002	090815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1573	-41	5	-2.54	338037620	214653	11.24	1600	1609	1540	2095	1130	1614	1574.73	7.48	-27904	1672	1642	1613	1583	1554	1628	1569	130	481	100	1120	1	1	129375009	2035	-3.68	0.64	12	0.17	-428.00	2453.00	3235	20240819	-51.38	1496	20240710	5.15	3235	-51.38	20240819	1496	5.15	20240710	3235	-51.38	20240819	1496	5.15	20240710	4.78	N	205470	100	129 억	9679142	N	N	1429	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History