KissMeData/012790/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160317	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-40	5	-0.55	158458930	22154	113.13	7230	7230	7110	9410	5070	7240	7152.61	2.28	0	-455	7306	7272	7226	7192	7146	7290	7210	60	2170	500	5350	10	1	11986415	863	6.33	0.63	12	0.18	1138.00	11367.00	8430	20240627	-14.59	6280	20231024	14.65	8430	-14.59	20240627	6510	10.60	20240805	8430	-14.59	20240627	6390	12.68	20231031	3.26	N	012790	500	59 억		273477	N	N	0	N	00	N
3	20241031	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-90	5	-1.24	151272650	21155	108.03	7230	7230	7110	9410	5070	7240	7150.68	2.28	0	-158	7306	7272	7226	7192	7146	7290	7210	60	2170	500	5350	10	1	11986415	857	6.28	0.63	12	0.18	1138.00	11367.00	8430	20240627	-15.18	6280	20231024	13.85	8430	-15.18	20240627	6510	9.83	20240805	8430	-15.18	20240627	6390	11.89	20231031	3.26	N	012790	500	59 억		273477	N	N	0	N	00	N
4	20241031	140320	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-70	5	-0.97	116684570	16326	83.37	7230	7230	7110	9410	5070	7240	7147.16	2.28	0	-2266	7306	7272	7226	7192	7146	7290	7210	60	2170	500	5350	10	1	11986415	859	6.30	0.63	12	0.14	1138.00	11367.00	8430	20240627	-14.95	6280	20231024	14.17	8430	-14.95	20240627	6510	10.14	20240805	8430	-14.95	20240627	6390	12.21	20231031	3.26	N	012790	500	59 억		273477	N	N	0	N	00	N
5	20241031	130321	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-60	5	-0.83	104917640	14682	74.97	7230	7230	7110	9410	5070	7240	7146.00	2.28	0	-2755	7306	7272	7226	7192	7146	7290	7210	60	2170	500	5350	10	1	11986415	861	6.31	0.63	12	0.12	1138.00	11367.00	8430	20240627	-14.83	6280	20231024	14.33	8430	-14.83	20240627	6510	10.29	20240805	8430	-14.83	20240627	6390	12.36	20231031	3.26	N	012790	500	59 억		273477	N	N	0	N	00	N
6	20241031	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-60	5	-0.83	63794190	8928	45.59	7230	7230	7110	9410	5070	7240	7145.41	2.28	0	-4171	7306	7272	7226	7192	7146	7290	7210	60	2170	500	5350	10	1	11986415	861	6.31	0.63	12	0.07	1138.00	11367.00	8430	20240627	-14.83	6280	20231024	14.33	8430	-14.83	20240627	6510	10.29	20240805	8430	-14.83	20240627	6390	12.36	20231031	3.26	N	012790	500	59 억		273477	N	N	0	N	00	N
7	20241031	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-90	5	-1.24	57904130	8105	41.39	7230	7230	7110	9410	5070	7240	7144.25	2.28	0	-4054	7306	7272	7226	7192	7146	7290	7210	60	2170	500	5350	10	1	11986415	857	6.28	0.63	12	0.07	1138.00	11367.00	8430	20240627	-15.18	6280	20231024	13.85	8430	-15.18	20240627	6510	9.83	20240805	8430	-15.18	20240627	6390	11.89	20231031	3.26	N	012790	500	59 억		273477	N	N	0	N	00	N
8	20241031	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-40	5	-0.55	51345890	7189	36.71	7230	7230	7110	9410	5070	7240	7142.29	2.28	0	-4010	7306	7272	7226	7192	7146	7290	7210	60	2170	500	5350	10	1	11986415	863	6.33	0.63	12	0.06	1138.00	11367.00	8430	20240627	-14.59	6280	20231024	14.65	8430	-14.59	20240627	6510	10.60	20240805	8430	-14.59	20240627	6390	12.68	20231031	3.26	N	012790	500	59 억		273477	N	N	0	N	00	N
9	20241031	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-60	5	-0.83	3247700	451	2.30	7230	7230	7180	9410	5070	7240	7201.11	2.28	0	-371	7306	7272	7226	7192	7146	7290	7210	60	2170	500	5350	10	1	11986415	861	6.31	0.63	12	0.00	1138.00	11367.00	8430	20240627	-14.83	6280	20231024	14.33	8430	-14.83	20240627	6510	10.29	20240805	8430	-14.83	20240627	6390	12.36	20231031	3.26	N	012790	500	59 억		273477	N	N	0	N	00	N
10	20241030	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	0	3	0.00	140026830	19423	69.93	7210	7260	7180	9410	5070	7240	7209.33	2.32	0	-4070	7326	7282	7246	7202	7166	7280	7200	60	2170	500	5350	10	1	11986415	868	6.36	0.64	12	0.16	1138.00	11367.00	8430	20240627	-14.12	6280	20231024	15.29	8430	-14.12	20240627	6510	11.21	20240805	8430	-14.12	20240627	6390	13.30	20231031	3.26	N	012790	500	59 억		277547	N	N	0	N	00	N
11	20241030	150324	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-40	5	-0.55	129525180	17966	64.68	7210	7260	7180	9410	5070	7240	7209.46	2.32	0	-3791	7326	7282	7246	7202	7166	7280	7200	60	2170	500	5350	10	1	11986415	863	6.33	0.63	12	0.15	1138.00	11367.00	8430	20240627	-14.59	6280	20231024	14.65	8430	-14.59	20240627	6510	10.60	20240805	8430	-14.59	20240627	6390	12.68	20231031	3.26	N	012790	500	59 억		277547	N	N	0	N	00	N
12	20241030	140323	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-40	5	-0.55	117907040	16353	58.88	7210	7260	7180	9410	5070	7240	7210.12	2.32	0	-2842	7326	7282	7246	7202	7166	7280	7200	60	2170	500	5350	10	1	11986415	863	6.33	0.63	12	0.14	1138.00	11367.00	8430	20240627	-14.59	6280	20231024	14.65	8430	-14.59	20240627	6510	10.60	20240805	8430	-14.59	20240627	6390	12.68	20231031	3.26	N	012790	500	59 억		277547	N	N	0	N	00	N
13	20241030	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-50	5	-0.69	114317400	15855	57.08	7210	7260	7180	9410	5070	7240	7210.18	2.32	0	-2558	7326	7282	7246	7202	7166	7280	7200	60	2170	500	5350	10	1	11986415	862	6.32	0.63	12	0.13	1138.00	11367.00	8430	20240627	-14.71	6280	20231024	14.49	8430	-14.71	20240627	6510	10.45	20240805	8430	-14.71	20240627	6390	12.52	20231031	3.26	N	012790	500	59 억		277547	N	N	0	N	00	N
14	20241030	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-30	5	-0.41	90637970	12564	45.23	7210	7260	7190	9410	5070	7240	7214.10	2.32	0	-992	7326	7282	7246	7202	7166	7280	7200	60	2170	500	5350	10	1	11986415	864	6.34	0.63	12	0.10	1138.00	11367.00	8430	20240627	-14.47	6280	20231024	14.81	8430	-14.47	20240627	6510	10.75	20240805	8430	-14.47	20240627	6390	12.83	20231031	3.26	N	012790	500	59 억		277547	N	N	0	N	00	N
15	20241030	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-20	5	-0.28	65992430	9148	32.94	7210	7260	7190	9410	5070	7240	7213.86	2.32	0	-479	7326	7282	7246	7202	7166	7280	7200	60	2170	500	5350	10	1	11986415	865	6.34	0.64	12	0.08	1138.00	11367.00	8430	20240627	-14.35	6280	20231024	14.97	8430	-14.35	20240627	6510	10.91	20240805	8430	-14.35	20240627	6390	12.99	20231031	3.26	N	012790	500	59 억		277547	N	N	0	N	00	N
16	20241030	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-20	5	-0.28	47874860	6644	23.92	7210	7260	7190	9410	5070	7240	7205.73	2.32	0	-95	7326	7282	7246	7202	7166	7280	7200	60	2170	500	5350	10	1	11986415	865	6.34	0.64	12	0.06	1138.00	11367.00	8430	20240627	-14.35	6280	20231024	14.97	8430	-14.35	20240627	6510	10.91	20240805	8430	-14.35	20240627	6390	12.99	20231031	3.26	N	012790	500	59 억		277547	N	N	0	N	00	N
17	20241030	090321	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	20	2	0.28	7312230	1014	3.65	7210	7260	7210	9410	5070	7240	7211.27	2.32	0	153	7326	7282	7246	7202	7166	7280	7200	60	2170	500	5350	10	1	11986415	870	6.38	0.64	12	0.01	1138.00	11367.00	8430	20240627	-13.88	6280	20231024	15.61	8430	-13.88	20240627	6510	11.52	20240805	8430	-13.88	20240627	6390	13.62	20231031	3.26	N	012790	500	59 억		277547	N	N	0	N	00	N
18	20241029	160311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-30	5	-0.41	199725480	27610	169.01	7240	7290	7210	9450	5090	7270	7233.81	2.27	0	5551	7370	7320	7260	7210	7150	7325	7215	60	2180	500	5370	10	1	11986415	868	6.36	0.64	12	0.23	1138.00	11367.00	8430	20240627	-14.12	6280	20231024	15.29	8430	-14.12	20240627	6510	11.21	20240805	8430	-14.12	20240627	6390	13.30	20231031	3.24	N	012790	500	59 억		271996	N	N	0	N	00	N
19	20241029	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-40	5	-0.55	166921830	23074	141.25	7240	7290	7210	9450	5090	7270	7234.20	2.27	0	4910	7370	7320	7260	7210	7150	7325	7215	60	2180	500	5370	10	1	11986415	867	6.35	0.64	12	0.19	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6390	13.15	20231031	3.24	N	012790	500	59 억		271996	N	N	0	N	00	N
20	20241029	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-50	5	-0.69	124617030	17219	105.41	7240	7290	7210	9450	5090	7270	7237.18	2.27	0	4867	7370	7320	7260	7210	7150	7325	7215	60	2180	500	5370	10	1	11986415	865	6.34	0.64	12	0.14	1138.00	11367.00	8430	20240627	-14.35	6280	20231024	14.97	8430	-14.35	20240627	6510	10.91	20240805	8430	-14.35	20240627	6390	12.99	20231031	3.24	N	012790	500	59 억		271996	N	N	0	N	00	N
21	20241029	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-40	5	-0.55	109904590	15184	92.95	7240	7290	7210	9450	5090	7270	7238.18	2.27	0	6029	7370	7320	7260	7210	7150	7325	7215	60	2180	500	5370	10	1	11986415	867	6.35	0.64	12	0.13	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6390	13.15	20231031	3.24	N	012790	500	59 억		271996	N	N	0	N	00	N
22	20241029	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	0	3	0.00	67563510	9323	57.07	7240	7290	7210	9450	5090	7270	7246.97	2.27	0	3199	7370	7320	7260	7210	7150	7325	7215	60	2180	500	5370	10	1	11986415	871	6.39	0.64	12	0.08	1138.00	11367.00	8430	20240627	-13.76	6280	20231024	15.76	8430	-13.76	20240627	6510	11.67	20240805	8430	-13.76	20240627	6390	13.77	20231031	3.24	N	012790	500	59 억		271996	N	N	0	N	00	N
23	20241029	110316	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-30	5	-0.41	42109830	5814	35.59	7240	7290	7210	9450	5090	7270	7242.83	2.27	0	2497	7370	7320	7260	7210	7150	7325	7215	60	2180	500	5370	10	1	11986415	868	6.36	0.64	12	0.05	1138.00	11367.00	8430	20240627	-14.12	6280	20231024	15.29	8430	-14.12	20240627	6510	11.21	20240805	8430	-14.12	20240627	6390	13.30	20231031	3.24	N	012790	500	59 억		271996	N	N	0	N	00	N
24	20241029	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	0	3	0.00	37860100	5229	32.01	7240	7270	7210	9450	5090	7270	7240.41	2.27	0	2646	7370	7320	7260	7210	7150	7325	7215	60	2180	500	5370	10	1	11986415	871	6.39	0.64	12	0.04	1138.00	11367.00	8430	20240627	-13.76	6280	20231024	15.76	8430	-13.76	20240627	6510	11.67	20240805	8430	-13.76	20240627	6390	13.77	20231031	3.24	N	012790	500	59 억		271996	N	N	0	N	00	N
25	20241028	160311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	0	3	0.00	118427000	16334	46.32	7270	7310	7200	9450	5090	7270	7250.33	2.27	0	42	7483	7376	7293	7186	7103	7335	7145	60	2180	500	5370	10	1	11986415	871	6.39	0.64	12	0.14	1138.00	11367.00	8430	20240627	-13.76	6280	20231024	15.76	8430	-13.76	20240627	6510	11.67	20240805	8430	-13.76	20240627	6390	13.77	20231031	3.28	N	012790	500	59 억		271954	N	N	0	N	00	N
26	20241028	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-20	5	-0.28	110286910	15213	43.14	7270	7310	7200	9450	5090	7270	7249.51	2.27	0	66	7483	7376	7293	7186	7103	7335	7145	60	2180	500	5370	10	1	11986415	869	6.37	0.64	12	0.13	1138.00	11367.00	8430	20240627	-14.00	6280	20231024	15.45	8430	-14.00	20240627	6510	11.37	20240805	8430	-14.00	20240627	6390	13.46	20231031	3.28	N	012790	500	59 억		271954	N	N	0	N	00	N
27	20241028	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-30	5	-0.41	101935330	14062	39.88	7270	7310	7200	9450	5090	7270	7248.99	2.27	0	124	7483	7376	7293	7186	7103	7335	7145	60	2180	500	5370	10	1	11986415	868	6.36	0.64	12	0.12	1138.00	11367.00	8430	20240627	-14.12	6280	20231024	15.29	8430	-14.12	20240627	6510	11.21	20240805	8430	-14.12	20240627	6390	13.30	20231031	3.28	N	012790	500	59 억		271954	N	N	0	N	00	N
28	20241028	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-20	5	-0.28	89197640	12304	34.89	7270	7310	7200	9450	5090	7270	7249.48	2.27	0	524	7483	7376	7293	7186	7103	7335	7145	60	2180	500	5370	10	1	11986415	869	6.37	0.64	12	0.10	1138.00	11367.00	8430	20240627	-14.00	6280	20231024	15.45	8430	-14.00	20240627	6510	11.37	20240805	8430	-14.00	20240627	6390	13.46	20231031	3.28	N	012790	500	59 억		271954	N	N	0	N	00	N
29	20241028	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-30	5	-0.41	82583500	11391	32.30	7270	7310	7200	9450	5090	7270	7249.89	2.27	0	528	7483	7376	7293	7186	7103	7335	7145	60	2180	500	5370	10	1	11986415	868	6.36	0.64	12	0.10	1138.00	11367.00	8430	20240627	-14.12	6280	20231024	15.29	8430	-14.12	20240627	6510	11.21	20240805	8430	-14.12	20240627	6390	13.30	20231031	3.28	N	012790	500	59 억		271954	N	N	0	N	00	N
30	20241028	110254	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-40	5	-0.55	42500950	5844	16.57	7270	7310	7220	9450	5090	7270	7272.58	2.27	0	-1085	7483	7376	7293	7186	7103	7335	7145	60	2180	500	5370	10	1	11986415	867	6.35	0.64	12	0.05	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6390	13.15	20231031	3.28	N	012790	500	59 억		271954	N	N	0	N	00	N
31	20241028	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-10	5	-0.14	22392140	3073	8.72	7270	7310	7250	9450	5090	7270	7286.75	2.27	0	-672	7483	7376	7293	7186	7103	7335	7145	60	2180	500	5370	10	1	11986415	870	6.38	0.64	12	0.03	1138.00	11367.00	8430	20240627	-13.88	6280	20231024	15.61	8430	-13.88	20240627	6510	11.52	20240805	8430	-13.88	20240627	6390	13.62	20231031	3.28	N	012790	500	59 억		271954	N	N	0	N	00	N
32	20241028	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	0	3	0.00	901060	124	0.35	7270	7270	7260	9450	5090	7270	7266.56	2.27	0	10	7483	7376	7293	7186	7103	7335	7145	60	2180	500	5370	10	1	11986415	871	6.39	0.64	12	0.00	1138.00	11367.00	8430	20240627	-13.76	6280	20231024	15.76	8430	-13.76	20240627	6510	11.67	20240805	8430	-13.76	20240627	6390	13.77	20231031	3.28	N	012790	500	59 억		271954	N	N	0	N	00	N
33	20241025	160309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-120	5	-1.62	256641910	35245	121.36	7390	7400	7210	9600	5180	7390	7281.65	2.38	0	-13030	7543	7466	7423	7346	7303	7445	7325	60	2210	500	5460	10	1	11986415	871	6.39	0.64	12	0.29	1138.00	11367.00	8430	20240627	-13.76	6280	20231024	15.76	8430	-13.76	20240627	6510	11.67	20240805	8430	-13.76	20240627	6390	13.77	20231031	3.28	N	012790	500	59 억		284987	N	N	0	N	00	N
34	20241025	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-160	5	-2.17	202991230	27834	95.84	7390	7400	7220	9600	5180	7390	7292.92	2.38	0	-11845	7543	7466	7423	7346	7303	7445	7325	60	2210	500	5460	10	1	11986415	867	6.35	0.64	12	0.23	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6390	13.15	20231031	3.28	N	012790	500	59 억		284987	N	N	0	N	00	N
35	20241025	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-130	5	-1.76	169197000	23164	79.76	7390	7400	7240	9600	5180	7390	7304.31	2.38	0	-10198	7543	7466	7423	7346	7303	7445	7325	60	2210	500	5460	10	1	11986415	870	6.38	0.64	12	0.19	1138.00	11367.00	8430	20240627	-13.88	6280	20231024	15.61	8430	-13.88	20240627	6510	11.52	20240805	8430	-13.88	20240627	6390	13.62	20231031	3.28	N	012790	500	59 억		284987	N	N	0	N	00	N
36	20241025	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-120	5	-1.62	151530690	20732	71.39	7390	7400	7240	9600	5180	7390	7309.02	2.38	0	-9486	7543	7466	7423	7346	7303	7445	7325	60	2210	500	5460	10	1	11986415	871	6.39	0.64	12	0.17	1138.00	11367.00	8430	20240627	-13.76	6280	20231024	15.76	8430	-13.76	20240627	6510	11.67	20240805	8430	-13.76	20240627	6390	13.77	20231031	3.28	N	012790	500	59 억		284987	N	N	0	N	00	N
37	20241025	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-100	5	-1.35	143888320	19682	67.77	7390	7400	7240	9600	5180	7390	7310.66	2.38	0	-9301	7543	7466	7423	7346	7303	7445	7325	60	2210	500	5460	10	1	11986415	874	6.41	0.64	12	0.16	1138.00	11367.00	8430	20240627	-13.52	6280	20231024	16.08	8430	-13.52	20240627	6510	11.98	20240805	8430	-13.52	20240627	6390	14.08	20231031	3.28	N	012790	500	59 억		284987	N	N	0	N	00	N
38	20241025	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-60	5	-0.81	89247450	12176	41.93	7390	7400	7280	9600	5180	7390	7329.78	2.38	0	-8950	7543	7466	7423	7346	7303	7445	7325	60	2210	500	5460	10	1	11986415	879	6.44	0.64	12	0.10	1138.00	11367.00	8430	20240627	-13.05	6280	20231024	16.72	8430	-13.05	20240627	6510	12.60	20240805	8430	-13.05	20240627	6390	14.71	20231031	3.28	N	012790	500	59 억		284987	N	N	0	N	00	N
39	20241025	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-80	5	-1.08	57228700	7794	26.84	7390	7400	7300	9600	5180	7390	7342.66	2.38	0	-5180	7543	7466	7423	7346	7303	7445	7325	60	2210	500	5460	10	1	11986415	876	6.42	0.64	12	0.07	1138.00	11367.00	8430	20240627	-13.29	6280	20231024	16.40	8430	-13.29	20240627	6510	12.29	20240805	8430	-13.29	20240627	6390	14.40	20231031	3.28	N	012790	500	59 억		284987	N	N	0	N	00	N
40	20241025	090310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-20	5	-0.27	11609830	1573	5.42	7390	7400	7370	9600	5180	7390	7380.69	2.38	0	-1488	7543	7466	7423	7346	7303	7445	7325	60	2210	500	5460	10	1	11986415	883	6.48	0.65	12	0.01	1138.00	11367.00	8430	20240627	-12.57	6280	20231024	17.36	8430	-12.57	20240627	6510	13.21	20240805	8430	-12.57	20240627	6390	15.34	20231031	3.28	N	012790	500	59 억		284987	N	N	0	N	00	N
41	20241024	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-100	5	-1.34	215364660	29028	94.12	7450	7500	7380	9730	5250	7490	7419.23	2.32	0	7017	7730	7610	7470	7350	7210	7670	7410	60	2240	500	5540	10	1	11986415	886	6.49	0.65	12	0.24	1138.00	11367.00	8430	20240627	-12.34	6280	20231024	17.68	8430	-12.34	20240627	6510	13.52	20240805	8430	-12.34	20240627	6280	17.68	20231024	3.33	N	012790	500	59 억		277755	N	N	0	N	00	N
42	20241024	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-80	5	-1.07	184795980	24901	80.73	7450	7500	7380	9730	5250	7490	7421.23	2.32	0	6808	7730	7610	7470	7350	7210	7670	7410	60	2240	500	5540	10	1	11986415	888	6.51	0.65	12	0.21	1138.00	11367.00	8430	20240627	-12.10	6280	20231024	17.99	8430	-12.10	20240627	6510	13.82	20240805	8430	-12.10	20240627	6280	17.99	20231024	3.33	N	012790	500	59 억		277755	N	N	0	N	00	N
43	20241024	140309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-60	5	-0.80	155082810	20885	67.71	7450	7500	7390	9730	5250	7490	7425.56	2.32	0	7617	7730	7610	7470	7350	7210	7670	7410	60	2240	500	5540	10	1	11986415	891	6.53	0.65	12	0.17	1138.00	11367.00	8430	20240627	-11.86	6280	20231024	18.31	8430	-11.86	20240627	6510	14.13	20240805	8430	-11.86	20240627	6280	18.31	20231024	3.33	N	012790	500	59 억		277755	N	N	0	N	00	N
44	20241024	130310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-50	5	-0.67	144688670	19484	63.17	7450	7500	7390	9730	5250	7490	7426.02	2.32	0	7479	7730	7610	7470	7350	7210	7670	7410	60	2240	500	5540	10	1	11986415	892	6.54	0.65	12	0.16	1138.00	11367.00	8430	20240627	-11.74	6280	20231024	18.47	8430	-11.74	20240627	6510	14.29	20240805	8430	-11.74	20240627	6280	18.47	20231024	3.33	N	012790	500	59 억		277755	N	N	0	N	00	N
45	20241024	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	-30	5	-0.40	132472440	17840	57.84	7450	7500	7390	9730	5250	7490	7425.59	2.32	0	7264	7730	7610	7470	7350	7210	7670	7410	60	2240	500	5540	10	1	11986415	894	6.56	0.66	12	0.15	1138.00	11367.00	8430	20240627	-11.51	6280	20231024	18.79	8430	-11.51	20240627	6510	14.59	20240805	8430	-11.51	20240627	6280	18.79	20231024	3.33	N	012790	500	59 억		277755	N	N	0	N	00	N
46	20241024	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-40	5	-0.53	66062160	8875	28.77	7450	7490	7410	9730	5250	7490	7443.62	2.32	0	1133	7730	7610	7470	7350	7210	7670	7410	60	2240	500	5540	10	1	11986415	893	6.55	0.66	12	0.07	1138.00	11367.00	8430	20240627	-11.63	6280	20231024	18.63	8430	-11.63	20240627	6510	14.44	20240805	8430	-11.63	20240627	6280	18.63	20231024	3.33	N	012790	500	59 억		277755	N	N	0	N	00	N
47	20241024	100310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-10	5	-0.13	46801280	6284	20.37	7450	7490	7410	9730	5250	7490	7447.69	2.32	0	843	7730	7610	7470	7350	7210	7670	7410	60	2240	500	5540	10	1	11986415	897	6.57	0.66	12	0.05	1138.00	11367.00	8430	20240627	-11.27	6280	20231024	19.11	8430	-11.27	20240627	6510	14.90	20240805	8430	-11.27	20240627	6280	19.11	20231024	3.33	N	012790	500	59 억		277755	N	N	0	N	00	N
48	20241024	090302	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-40	5	-0.53	1736370	233	0.76	7450	7470	7450	9730	5250	7490	7452.23	2.32	0	-44	7730	7610	7470	7350	7210	7670	7410	60	2240	500	5540	10	1	11986415	893	6.55	0.66	12	0.00	1138.00	11367.00	8430	20240627	-11.63	6280	20231024	18.63	8430	-11.63	20240627	6510	14.44	20240805	8430	-11.63	20240627	6280	18.63	20231024	3.33	N	012790	500	59 억		277755	N	N	0	N	00	N
49	20241023	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	120	2	1.63	229309570	30803	91.03	7370	7590	7330	9580	5160	7370	7444.38	2.32	0	-302	7610	7490	7380	7260	7150	7435	7205	60	2210	500	5450	10	1	11986415	898	6.58	0.66	12	0.26	1138.00	11367.00	8430	20240627	-11.15	6280	20231024	19.27	8430	-11.15	20240627	6510	15.05	20240805	8430	-11.15	20240627	6280	19.27	20231024	3.31	N	012790	500	59 억		278054	N	N	0	N	00	N
50	20241023	150314	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	160	2	2.17	217854200	29274	86.51	7370	7590	7330	9580	5160	7370	7441.90	2.32	0	-149	7610	7490	7380	7260	7150	7435	7205	60	2210	500	5450	10	1	11986415	903	6.62	0.66	12	0.24	1138.00	11367.00	8430	20240627	-10.68	6280	20231024	19.90	8430	-10.68	20240627	6510	15.67	20240805	8430	-10.68	20240627	6280	19.90	20231024	3.31	N	012790	500	59 억		278054	N	N	0	N	00	N
51	20241023	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	60	2	0.81	79702000	10795	31.90	7370	7430	7330	9580	5160	7370	7383.23	2.32	0	-3282	7610	7490	7380	7260	7150	7435	7205	60	2210	500	5450	10	1	11986415	891	6.53	0.65	12	0.09	1138.00	11367.00	8430	20240627	-11.86	6280	20231024	18.31	8430	-11.86	20240627	6510	14.13	20240805	8430	-11.86	20240627	6280	18.31	20231024	3.31	N	012790	500	59 억		278054	N	N	0	N	00	N
52	20241023	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	20	2	0.27	61382160	8320	24.59	7370	7430	7330	9580	5160	7370	7377.66	2.32	0	-2811	7610	7490	7380	7260	7150	7435	7205	60	2210	500	5450	10	1	11986415	886	6.49	0.65	12	0.07	1138.00	11367.00	8430	20240627	-12.34	6280	20231024	17.68	8430	-12.34	20240627	6510	13.52	20240805	8430	-12.34	20240627	6280	17.68	20231024	3.31	N	012790	500	59 억		278054	N	N	0	N	00	N
53	20241023	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	30	2	0.41	58290190	7901	23.35	7370	7430	7330	9580	5160	7370	7377.57	2.32	0	-2576	7610	7490	7380	7260	7150	7435	7205	60	2210	500	5450	10	1	11986415	887	6.50	0.65	12	0.07	1138.00	11367.00	8430	20240627	-12.22	6280	20231024	17.83	8430	-12.22	20240627	6510	13.67	20240805	8430	-12.22	20240627	6280	17.83	20231024	3.31	N	012790	500	59 억		278054	N	N	0	N	00	N
54	20241023	110309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	10	2	0.14	51465060	6972	20.60	7370	7430	7340	9580	5160	7370	7381.68	2.32	0	-2755	7610	7490	7380	7260	7150	7435	7205	60	2210	500	5450	10	1	11986415	885	6.49	0.65	12	0.06	1138.00	11367.00	8430	20240627	-12.46	6280	20231024	17.52	8430	-12.46	20240627	6510	13.36	20240805	8430	-12.46	20240627	6280	17.52	20231024	3.31	N	012790	500	59 억		278054	N	N	0	N	00	N
55	20241023	100309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	50	2	0.68	25013160	3387	10.01	7370	7430	7360	9580	5160	7370	7385.05	2.32	0	-1037	7610	7490	7380	7260	7150	7435	7205	60	2210	500	5450	10	1	11986415	889	6.52	0.65	12	0.03	1138.00	11367.00	8430	20240627	-11.98	6280	20231024	18.15	8430	-11.98	20240627	6510	13.98	20240805	8430	-11.98	20240627	6280	18.15	20231024	3.31	N	012790	500	59 억		278054	N	N	0	N	00	N
56	20241023	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	0	3	0.00	2107470	285	0.84	7370	7430	7370	9580	5160	7370	7394.63	2.32	0	61	7610	7490	7380	7260	7150	7435	7205	60	2210	500	5450	10	1	11986415	883	6.48	0.65	12	0.00	1138.00	11367.00	8430	20240627	-12.57	6280	20231024	17.36	8430	-12.57	20240627	6510	13.21	20240805	8430	-12.57	20240627	6280	17.36	20231024	3.31	N	012790	500	59 억		278054	N	N	0	N	00	N
57	20241022	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-130	5	-1.73	244206580	33023	132.12	7430	7500	7270	9750	5250	7500	7395.05	2.28	0	4805	7593	7546	7503	7456	7413	7525	7435	60	2250	500	5550	10	1	11986415	883	6.48	0.65	12	0.28	1138.00	11367.00	8430	20240627	-12.57	6280	20231024	17.36	8430	-12.57	20240627	6510	13.21	20240805	8430	-12.57	20240627	6280	17.36	20231024	3.32	N	012790	500	59 억		272894	N	N	0	N	00	N
58	20241022	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-130	5	-1.73	239195090	32342	129.40	7430	7500	7270	9750	5250	7500	7395.80	2.28	0	4708	7593	7546	7503	7456	7413	7525	7435	60	2250	500	5550	10	1	11986415	883	6.48	0.65	12	0.27	1138.00	11367.00	8430	20240627	-12.57	6280	20231024	17.36	8430	-12.57	20240627	6510	13.21	20240805	8430	-12.57	20240627	6280	17.36	20231024	3.32	N	012790	500	59 억		272894	N	N	0	N	00	N
59	20241022	140311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-110	5	-1.47	228551140	30895	123.61	7430	7500	7270	9750	5250	7500	7397.67	2.28	0	4463	7593	7546	7503	7456	7413	7525	7435	60	2250	500	5550	10	1	11986415	886	6.49	0.65	12	0.26	1138.00	11367.00	8430	20240627	-12.34	6280	20231024	17.68	8430	-12.34	20240627	6510	13.52	20240805	8430	-12.34	20240627	6280	17.68	20231024	3.32	N	012790	500	59 억		272894	N	N	0	N	00	N
60	20241022	130309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-80	5	-1.07	227523350	30756	123.05	7430	7500	7270	9750	5250	7500	7397.69	2.28	0	4510	7593	7546	7503	7456	7413	7525	7435	60	2250	500	5550	10	1	11986415	889	6.52	0.65	12	0.26	1138.00	11367.00	8430	20240627	-11.98	6280	20231024	18.15	8430	-11.98	20240627	6510	13.98	20240805	8430	-11.98	20240627	6280	18.15	20231024	3.32	N	012790	500	59 억		272894	N	N	0	N	00	N
61	20241022	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-110	5	-1.47	212057070	28665	114.69	7430	7500	7270	9750	5250	7500	7397.77	2.28	0	4277	7593	7546	7503	7456	7413	7525	7435	60	2250	500	5550	10	1	11986415	886	6.49	0.65	12	0.24	1138.00	11367.00	8430	20240627	-12.34	6280	20231024	17.68	8430	-12.34	20240627	6510	13.52	20240805	8430	-12.34	20240627	6280	17.68	20231024	3.32	N	012790	500	59 억		272894	N	N	0	N	00	N
62	20241022	110308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-70	5	-0.93	163761680	22100	88.42	7430	7500	7360	9750	5250	7500	7410.03	2.28	0	2946	7593	7546	7503	7456	7413	7525	7435	60	2250	500	5550	10	1	11986415	891	6.53	0.65	12	0.18	1138.00	11367.00	8430	20240627	-11.86	6280	20231024	18.31	8430	-11.86	20240627	6510	14.13	20240805	8430	-11.86	20240627	6280	18.31	20231024	3.32	N	012790	500	59 억		272894	N	N	0	N	00	N
63	20241022	100308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	-30	5	-0.40	89699730	12092	48.38	7430	7500	7400	9750	5250	7500	7418.11	2.28	0	930	7593	7546	7503	7456	7413	7525	7435	60	2250	500	5550	10	1	11986415	895	6.56	0.66	12	0.10	1138.00	11367.00	8430	20240627	-11.39	6280	20231024	18.95	8430	-11.39	20240627	6510	14.75	20240805	8430	-11.39	20240627	6280	18.95	20231024	3.32	N	012790	500	59 억		272894	N	N	0	N	00	N
64	20241022	090308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	-10	5	-0.13	4355270	586	2.34	7430	7500	7430	9750	5250	7500	7432.20	2.28	0	90	7593	7546	7503	7456	7413	7525	7435	60	2250	500	5550	10	1	11986415	898	6.58	0.66	12	0.00	1138.00	11367.00	8430	20240627	-11.15	6280	20231024	19.27	8430	-11.15	20240627	6510	15.05	20240805	8430	-11.15	20240627	6280	19.27	20231024	3.32	N	012790	500	59 억		272894	N	N	0	N	00	N
65	20241021	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	-30	5	-0.40	186359900	24882	44.22	7520	7550	7460	9780	5280	7530	7489.71	2.33	0	-6234	7716	7622	7496	7402	7276	7670	7450	60	2250	500	5570	10	1	11986415	899	6.59	0.66	12	0.21	1138.00	11367.00	8430	20240627	-11.03	6280	20231024	19.43	8430	-11.03	20240627	6510	15.21	20240805	8430	-11.03	20240627	6280	19.43	20231024	3.29	N	012790	500	59 억		278937	N	N	0	N	00	N
66	20241021	150308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-50	5	-0.66	177396280	23685	42.09	7520	7550	7460	9780	5280	7530	7489.77	2.33	0	-5795	7716	7622	7496	7402	7276	7670	7450	60	2250	500	5570	10	1	11986415	897	6.57	0.66	12	0.20	1138.00	11367.00	8430	20240627	-11.27	6280	20231024	19.11	8430	-11.27	20240627	6510	14.90	20240805	8430	-11.27	20240627	6280	19.11	20231024	3.29	N	012790	500	59 억		278937	N	N	0	N	00	N
67	20241021	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-50	5	-0.66	158502790	21159	37.60	7520	7550	7460	9780	5280	7530	7490.99	2.33	0	-5240	7716	7622	7496	7402	7276	7670	7450	60	2250	500	5570	10	1	11986415	897	6.57	0.66	12	0.18	1138.00	11367.00	8430	20240627	-11.27	6280	20231024	19.11	8430	-11.27	20240627	6510	14.90	20240805	8430	-11.27	20240627	6280	19.11	20231024	3.29	N	012790	500	59 억		278937	N	N	0	N	00	N
68	20241021	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-20	5	-0.27	137113280	18301	32.52	7520	7550	7460	9780	5280	7530	7492.07	2.33	0	-4510	7716	7622	7496	7402	7276	7670	7450	60	2250	500	5570	10	1	11986415	900	6.60	0.66	12	0.15	1138.00	11367.00	8430	20240627	-10.91	6280	20231024	19.59	8430	-10.91	20240627	6510	15.36	20240805	8430	-10.91	20240627	6280	19.59	20231024	3.29	N	012790	500	59 억		278937	N	N	0	N	00	N
69	20241021	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	-30	5	-0.40	111162670	14840	26.37	7520	7550	7460	9780	5280	7530	7490.68	2.33	0	-4000	7716	7622	7496	7402	7276	7670	7450	60	2250	500	5570	10	1	11986415	899	6.59	0.66	12	0.12	1138.00	11367.00	8430	20240627	-11.03	6280	20231024	19.43	8430	-11.03	20240627	6510	15.21	20240805	8430	-11.03	20240627	6280	19.43	20231024	3.29	N	012790	500	59 억		278937	N	N	0	N	00	N
70	20241021	110305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-50	5	-0.66	89239810	11913	21.17	7520	7550	7460	9780	5280	7530	7490.88	2.33	0	-3170	7716	7622	7496	7402	7276	7670	7450	60	2250	500	5570	10	1	11986415	897	6.57	0.66	12	0.10	1138.00	11367.00	8430	20240627	-11.27	6280	20231024	19.11	8430	-11.27	20240627	6510	14.90	20240805	8430	-11.27	20240627	6280	19.11	20231024	3.29	N	012790	500	59 억		278937	N	N	0	N	00	N
71	20241021	100308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-50	5	-0.66	60572830	8079	14.36	7520	7550	7460	9780	5280	7530	7497.46	2.33	0	-2517	7716	7622	7496	7402	7276	7670	7450	60	2250	500	5570	10	1	11986415	897	6.57	0.66	12	0.07	1138.00	11367.00	8430	20240627	-11.27	6280	20231024	19.11	8430	-11.27	20240627	6510	14.90	20240805	8430	-11.27	20240627	6280	19.11	20231024	3.29	N	012790	500	59 억		278937	N	N	0	N	00	N
72	20241021	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	-30	5	-0.40	7914870	1054	1.87	7520	7520	7490	9780	5280	7530	7508.86	2.33	0	-130	7716	7622	7496	7402	7276	7670	7450	60	2250	500	5570	10	1	11986415	899	6.59	0.66	12	0.01	1138.00	11367.00	8430	20240627	-11.03	6280	20231024	19.43	8430	-11.03	20240627	6510	15.21	20240805	8430	-11.03	20240627	6280	19.43	20231024	3.29	N	012790	500	59 억		278937	N	N	0	N	00	N
73	20241018	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	140	2	1.89	419259690	56039	351.96	7370	7590	7370	9600	5180	7390	7481.57	2.35	0	-2395	7496	7442	7386	7332	7276	7445	7335	60	2210	500	5460	10	1	11986415	903	6.62	0.66	12	0.47	1138.00	11367.00	8430	20240627	-10.68	6280	20231024	19.90	8430	-10.68	20240627	6510	15.67	20240805	8430	-10.68	20240627	6280	19.90	20231024	3.24	N	012790	500	59 억		281687	N	N	0	N	00	N
74	20241018	150311	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	100	2	1.35	390135700	52159	327.59	7370	7590	7370	9600	5180	7390	7479.74	2.35	0	-1541	7496	7442	7386	7332	7276	7445	7335	60	2210	500	5460	10	1	11986415	898	6.58	0.66	12	0.44	1138.00	11367.00	8430	20240627	-11.15	6280	20231024	19.27	8430	-11.15	20240627	6510	15.05	20240805	8430	-11.15	20240627	6280	19.27	20231024	3.24	N	012790	500	59 억		281687	N	N	0	N	00	N
75	20241018	140317	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	60	2	0.81	356293410	47632	299.16	7370	7590	7370	9600	5180	7390	7480.13	2.35	0	-2082	7496	7442	7386	7332	7276	7445	7335	60	2210	500	5460	10	1	11986415	893	6.55	0.66	12	0.40	1138.00	11367.00	8430	20240627	-11.63	6280	20231024	18.63	8430	-11.63	20240627	6510	14.44	20240805	8430	-11.63	20240627	6280	18.63	20231024	3.24	N	012790	500	59 억		281687	N	N	0	N	00	N
76	20241018	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	10	2	0.14	323623690	43226	271.49	7370	7590	7370	9600	5180	7390	7486.78	2.35	0	-997	7496	7442	7386	7332	7276	7445	7335	60	2210	500	5460	10	1	11986415	887	6.50	0.65	12	0.36	1138.00	11367.00	8430	20240627	-12.22	6280	20231024	17.83	8430	-12.22	20240627	6510	13.67	20240805	8430	-12.22	20240627	6280	17.83	20231024	3.24	N	012790	500	59 억		281687	N	N	0	N	00	N
77	20241018	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	50	2	0.68	260173150	34684	217.84	7370	7590	7370	9600	5180	7390	7501.24	2.35	0	-368	7496	7442	7386	7332	7276	7445	7335	60	2210	500	5460	10	1	11986415	892	6.54	0.65	12	0.29	1138.00	11367.00	8430	20240627	-11.74	6280	20231024	18.47	8430	-11.74	20240627	6510	14.29	20240805	8430	-11.74	20240627	6280	18.47	20231024	3.24	N	012790	500	59 억		281687	N	N	0	N	00	N
78	20241018	110310	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	80	2	1.08	249474240	33248	208.82	7370	7590	7370	9600	5180	7390	7503.44	2.35	0	693	7496	7442	7386	7332	7276	7445	7335	60	2210	500	5460	10	1	11986415	895	6.56	0.66	12	0.28	1138.00	11367.00	8430	20240627	-11.39	6280	20231024	18.95	8430	-11.39	20240627	6510	14.75	20240805	8430	-11.39	20240627	6280	18.95	20231024	3.24	N	012790	500	59 억		281687	N	N	0	N	00	N
79	20241018	100307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	130	2	1.76	203489360	27108	170.25	7370	7590	7370	9600	5180	7390	7506.62	2.35	0	488	7496	7442	7386	7332	7276	7445	7335	60	2210	500	5460	10	1	11986415	901	6.61	0.66	12	0.23	1138.00	11367.00	8430	20240627	-10.79	6280	20231024	19.75	8430	-10.79	20240627	6510	15.51	20240805	8430	-10.79	20240627	6280	19.75	20231024	3.24	N	012790	500	59 억		281687	N	N	0	N	00	N
80	20241018	090307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	-10	5	-0.14	3066080	416	2.61	7370	7380	7370	9600	5180	7390	7370.38	2.35	0	-30	7496	7442	7386	7332	7276	7445	7335	60	2210	500	5460	10	1	11986415	885	6.49	0.65	12	0.00	1138.00	11367.00	8430	20240627	-12.46	6280	20231024	17.52	8430	-12.46	20240627	6510	13.36	20240805	8430	-12.46	20240627	6280	17.52	20231024	3.24	N	012790	500	59 억		281687	N	N	0	N	00	N
81	20241017	160306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	0	3	0.00	117699120	15920	36.69	7390	7440	7330	9600	5180	7390	7393.16	2.38	0	-3245	7536	7462	7376	7302	7216	7500	7340	60	2210	500	5460	10	1	11986415	886	6.49	0.65	12	0.13	1138.00	11367.00	8430	20240627	-12.34	6280	20231024	17.68	8430	-12.34	20240627	6510	13.52	20240805	8430	-12.34	20240627	6280	17.68	20231024	3.28	N	012790	500	59 억		284892	N	N	0	N	00	N
82	20241017	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	0	3	0.00	109989410	14877	34.29	7390	7440	7330	9600	5180	7390	7393.25	2.38	0	-2972	7536	7462	7376	7302	7216	7500	7340	60	2210	500	5460	10	1	11986415	886	6.49	0.65	12	0.12	1138.00	11367.00	8430	20240627	-12.34	6280	20231024	17.68	8430	-12.34	20240627	6510	13.52	20240805	8430	-12.34	20240627	6280	17.68	20231024	3.28	N	012790	500	59 억		284892	N	N	0	N	00	N
83	20241017	140307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	30	2	0.41	97779420	13227	30.48	7390	7440	7330	9600	5180	7390	7392.41	2.38	0	-2608	7536	7462	7376	7302	7216	7500	7340	60	2210	500	5460	10	1	11986415	889	6.52	0.65	12	0.11	1138.00	11367.00	8430	20240627	-11.98	6280	20231024	18.15	8430	-11.98	20240627	6510	13.98	20240805	8430	-11.98	20240627	6280	18.15	20231024	3.28	N	012790	500	59 억		284892	N	N	0	N	00	N
84	20241017	130307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	50	2	0.68	83106520	11249	25.92	7390	7440	7330	9600	5180	7390	7387.90	2.38	0	-2223	7536	7462	7376	7302	7216	7500	7340	60	2210	500	5460	10	1	11986415	892	6.54	0.65	12	0.09	1138.00	11367.00	8430	20240627	-11.74	6280	20231024	18.47	8430	-11.74	20240627	6510	14.29	20240805	8430	-11.74	20240627	6280	18.47	20231024	3.28	N	012790	500	59 억		284892	N	N	0	N	00	N
85	20241017	120307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	0	3	0.00	50371530	6839	15.76	7390	7410	7330	9600	5180	7390	7365.34	2.38	0	-1561	7536	7462	7376	7302	7216	7500	7340	60	2210	500	5460	10	1	11986415	886	6.49	0.65	12	0.06	1138.00	11367.00	8430	20240627	-12.34	6280	20231024	17.68	8430	-12.34	20240627	6510	13.52	20240805	8430	-12.34	20240627	6280	17.68	20231024	3.28	N	012790	500	59 억		284892	N	N	0	N	00	N
86	20241017	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-60	5	-0.81	42841380	5819	13.41	7390	7410	7330	9600	5180	7390	7362.33	2.38	0	-926	7536	7462	7376	7302	7216	7500	7340	60	2210	500	5460	10	1	11986415	879	6.44	0.64	12	0.05	1138.00	11367.00	8430	20240627	-13.05	6280	20231024	16.72	8430	-13.05	20240627	6510	12.60	20240805	8430	-13.05	20240627	6280	16.72	20231024	3.28	N	012790	500	59 억		284892	N	N	0	N	00	N
87	20241017	100308	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-20	5	-0.27	26880770	3644	8.40	7390	7410	7340	9600	5180	7390	7376.72	2.38	0	-1761	7536	7462	7376	7302	7216	7500	7340	60	2210	500	5460	10	1	11986415	883	6.48	0.65	12	0.03	1138.00	11367.00	8430	20240627	-12.57	6280	20231024	17.36	8430	-12.57	20240627	6510	13.21	20240805	8430	-12.57	20240627	6280	17.36	20231024	3.28	N	012790	500	59 억		284892	N	N	0	N	00	N
88	20241017	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	0	3	0.00	3961140	536	1.24	7390	7400	7390	9600	5180	7390	7390.19	2.38	0	-344	7536	7462	7376	7302	7216	7500	7340	60	2210	500	5460	10	1	11986415	886	6.49	0.65	12	0.00	1138.00	11367.00	8430	20240627	-12.34	6280	20231024	17.68	8430	-12.34	20240627	6510	13.52	20240805	8430	-12.34	20240627	6280	17.68	20231024	3.28	N	012790	500	59 억		284892	N	N	0	N	00	N
89	20241016	160305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-10	5	-0.14	319731880	43380	116.89	7370	7450	7290	9620	5180	7400	7370.02	2.38	0	-57	7526	7462	7346	7282	7166	7495	7315	60	2220	500	5470	10	1	11986415	886	6.49	0.65	12	0.36	1138.00	11367.00	8430	20240627	-12.34	6280	20231024	17.68	8430	-12.34	20240627	6510	13.52	20240805	8430	-12.34	20240627	6280	17.68	20231024	3.30	N	012790	500	59 억		284980	N	N	0	N	00	N
90	20241016	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-10	5	-0.14	291456770	39556	106.59	7370	7450	7290	9620	5180	7400	7368.21	2.38	0	1617	7526	7462	7346	7282	7166	7495	7315	60	2220	500	5470	10	1	11986415	886	6.49	0.65	12	0.33	1138.00	11367.00	8430	20240627	-12.34	6280	20231024	17.68	8430	-12.34	20240627	6510	13.52	20240805	8430	-12.34	20240627	6280	17.68	20231024	3.30	N	012790	500	59 억		284980	N	N	0	N	00	N
91	20241016	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-40	5	-0.54	266106230	36124	97.34	7370	7450	7290	9620	5180	7400	7366.47	2.38	0	2369	7526	7462	7346	7282	7166	7495	7315	60	2220	500	5470	10	1	11986415	882	6.47	0.65	12	0.30	1138.00	11367.00	8430	20240627	-12.69	6280	20231024	17.20	8430	-12.69	20240627	6510	13.06	20240805	8430	-12.69	20240627	6280	17.20	20231024	3.30	N	012790	500	59 억		284980	N	N	0	N	00	N
92	20241016	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	10	2	0.14	245773410	33366	89.91	7370	7450	7290	9620	5180	7400	7365.98	2.38	0	1939	7526	7462	7346	7282	7166	7495	7315	60	2220	500	5470	10	1	11986415	888	6.51	0.65	12	0.28	1138.00	11367.00	8430	20240627	-12.10	6280	20231024	17.99	8430	-12.10	20240627	6510	13.82	20240805	8430	-12.10	20240627	6280	17.99	20231024	3.30	N	012790	500	59 억		284980	N	N	0	N	00	N
93	20241016	120305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	40	2	0.54	220759790	29990	80.81	7370	7450	7290	9620	5180	7400	7361.11	2.38	0	2397	7526	7462	7346	7282	7166	7495	7315	60	2220	500	5470	10	1	11986415	892	6.54	0.65	12	0.25	1138.00	11367.00	8430	20240627	-11.74	6280	20231024	18.47	8430	-11.74	20240627	6510	14.29	20240805	8430	-11.74	20240627	6280	18.47	20231024	3.30	N	012790	500	59 억		284980	N	N	0	N	00	N
94	20241016	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-70	5	-0.95	124045660	16935	45.63	7370	7400	7290	9620	5180	7400	7324.81	2.38	0	1511	7526	7462	7346	7282	7166	7495	7315	60	2220	500	5470	10	1	11986415	879	6.44	0.64	12	0.14	1138.00	11367.00	8430	20240627	-13.05	6280	20231024	16.72	8430	-13.05	20240627	6510	12.60	20240805	8430	-13.05	20240627	6280	16.72	20231024	3.30	N	012790	500	59 억		284980	N	N	0	N	00	N
95	20241016	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-90	5	-1.22	83001160	11347	30.58	7370	7370	7300	9620	5180	7400	7314.81	2.38	0	120	7526	7462	7346	7282	7166	7495	7315	60	2220	500	5470	10	1	11986415	876	6.42	0.64	12	0.09	1138.00	11367.00	8430	20240627	-13.29	6280	20231024	16.40	8430	-13.29	20240627	6510	12.29	20240805	8430	-13.29	20240627	6280	16.40	20231024	3.30	N	012790	500	59 억		284980	N	N	0	N	00	N
96	20241016	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-40	5	-0.54	14474130	1976	5.32	7370	7370	7300	9620	5180	7400	7324.96	2.38	0	-1303	7526	7462	7346	7282	7166	7495	7315	60	2220	500	5470	10	1	11986415	882	6.47	0.65	12	0.02	1138.00	11367.00	8430	20240627	-12.69	6280	20231024	17.20	8430	-12.69	20240627	6510	13.06	20240805	8430	-12.69	20240627	6280	17.20	20231024	3.30	N	012790	500	59 억		284980	N	N	0	N	00	N
97	20241015	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	150	2	2.07	271520270	37010	137.50	7260	7410	7230	9420	5080	7250	7336.10	2.40	0	-547	7336	7292	7216	7172	7096	7310	7190	60	2170	500	5360	10	1	11986415	887	6.50	0.65	12	0.31	1138.00	11367.00	8430	20240627	-12.22	6280	20231024	17.83	8430	-12.22	20240627	6510	13.67	20240805	8430	-12.22	20240627	6280	17.83	20231024	3.33	N	012790	500	59 억		287430	N	N	0	N	00	N
98	20241015	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	130	2	1.79	221437000	30238	112.34	7260	7400	7230	9420	5080	7250	7323.17	2.40	0	-367	7336	7292	7216	7172	7096	7310	7190	60	2170	500	5360	10	1	11986415	885	6.49	0.65	12	0.25	1138.00	11367.00	8430	20240627	-12.46	6280	20231024	17.52	8430	-12.46	20240627	6510	13.36	20240805	8430	-12.46	20240627	6280	17.52	20231024	3.33	N	012790	500	59 억		287430	N	N	0	N	00	N
99	20241015	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	80	2	1.10	159047860	21785	80.93	7260	7400	7230	9420	5080	7250	7300.82	2.40	0	-360	7336	7292	7216	7172	7096	7310	7190	60	2170	500	5360	10	1	11986415	879	6.44	0.64	12	0.18	1138.00	11367.00	8430	20240627	-13.05	6280	20231024	16.72	8430	-13.05	20240627	6510	12.60	20240805	8430	-13.05	20240627	6280	16.72	20231024	3.33	N	012790	500	59 억		287430	N	N	0	N	00	N
100	20241015	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	120	2	1.66	145626890	19956	74.14	7260	7400	7230	9420	5080	7250	7297.43	2.40	0	82	7336	7292	7216	7172	7096	7310	7190	60	2170	500	5360	10	1	11986415	883	6.48	0.65	12	0.17	1138.00	11367.00	8430	20240627	-12.57	6280	20231024	17.36	8430	-12.57	20240627	6510	13.21	20240805	8430	-12.57	20240627	6280	17.36	20231024	3.33	N	012790	500	59 억		287430	N	N	0	N	00	N
101	20241015	120305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	40	2	0.55	92047830	12662	47.04	7260	7340	7230	9420	5080	7250	7269.63	2.40	0	-416	7336	7292	7216	7172	7096	7310	7190	60	2170	500	5360	10	1	11986415	874	6.41	0.64	12	0.11	1138.00	11367.00	8430	20240627	-13.52	6280	20231024	16.08	8430	-13.52	20240627	6510	11.98	20240805	8430	-13.52	20240627	6280	16.08	20231024	3.33	N	012790	500	59 억		287430	N	N	0	N	00	N
102	20241015	110306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	40	2	0.55	68373870	9422	35.00	7260	7290	7230	9420	5080	7250	7256.84	2.40	0	-416	7336	7292	7216	7172	7096	7310	7190	60	2170	500	5360	10	1	11986415	874	6.41	0.64	12	0.08	1138.00	11367.00	8430	20240627	-13.52	6280	20231024	16.08	8430	-13.52	20240627	6510	11.98	20240805	8430	-13.52	20240627	6280	16.08	20231024	3.33	N	012790	500	59 억		287430	N	N	0	N	00	N
103	20241015	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	10	2	0.14	51191050	7056	26.21	7260	7280	7230	9420	5080	7250	7254.98	2.40	0	-373	7336	7292	7216	7172	7096	7310	7190	60	2170	500	5360	10	1	11986415	870	6.38	0.64	12	0.06	1138.00	11367.00	8430	20240627	-13.88	6280	20231024	15.61	8430	-13.88	20240627	6510	11.52	20240805	8430	-13.88	20240627	6280	15.61	20231024	3.33	N	012790	500	59 억		287430	N	N	0	N	00	N
104	20241015	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-20	5	-0.28	4759020	656	2.44	7260	7260	7230	9420	5080	7250	7254.69	2.40	0	-512	7336	7292	7216	7172	7096	7310	7190	60	2170	500	5360	10	1	11986415	867	6.35	0.64	12	0.01	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6280	15.13	20231024	3.33	N	012790	500	59 억		287430	N	N	0	N	00	N
105	20241014	160259	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	0	3	0.00	194028440	26913	170.90	7250	7260	7140	9420	5080	7250	7209.47	2.41	0	-1776	7336	7292	7256	7212	7176	7290	7210	60	2170	500	5360	10	1	11986415	869	6.37	0.64	12	0.22	1138.00	11367.00	8430	20240627	-14.00	6280	20231024	15.45	8430	-14.00	20240627	6510	11.37	20240805	8430	-14.00	20240627	6280	15.45	20231024	3.36	N	012790	500	59 억		289182	N	N	0	N	00	N
106	20241014	150301	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	0	3	0.00	185615480	25753	163.53	7250	7260	7140	9420	5080	7250	7207.53	2.41	0	-2066	7336	7292	7256	7212	7176	7290	7210	60	2170	500	5360	10	1	11986415	869	6.37	0.64	12	0.21	1138.00	11367.00	8430	20240627	-14.00	6280	20231024	15.45	8430	-14.00	20240627	6510	11.37	20240805	8430	-14.00	20240627	6280	15.45	20231024	3.36	N	012790	500	59 억		289182	N	N	0	N	00	N
107	20241014	140302	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-40	5	-0.55	132519730	18417	116.95	7250	7260	7140	9420	5080	7250	7195.51	2.41	0	-2355	7336	7292	7256	7212	7176	7290	7210	60	2170	500	5360	10	1	11986415	864	6.34	0.63	12	0.15	1138.00	11367.00	8430	20240627	-14.47	6280	20231024	14.81	8430	-14.47	20240627	6510	10.75	20240805	8430	-14.47	20240627	6280	14.81	20231024	3.36	N	012790	500	59 억		289182	N	N	0	N	00	N
108	20241014	130301	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-60	5	-0.83	126354300	17562	111.52	7250	7260	7140	9420	5080	7250	7194.76	2.41	0	-2184	7336	7292	7256	7212	7176	7290	7210	60	2170	500	5360	10	1	11986415	862	6.32	0.63	12	0.15	1138.00	11367.00	8430	20240627	-14.71	6280	20231024	14.49	8430	-14.71	20240627	6510	10.45	20240805	8430	-14.71	20240627	6280	14.49	20231024	3.36	N	012790	500	59 억		289182	N	N	0	N	00	N
109	20241014	120257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-40	5	-0.55	105670490	14692	93.29	7250	7260	7140	9420	5080	7250	7192.38	2.41	0	-1264	7336	7292	7256	7212	7176	7290	7210	60	2170	500	5360	10	1	11986415	864	6.34	0.63	12	0.12	1138.00	11367.00	8430	20240627	-14.47	6280	20231024	14.81	8430	-14.47	20240627	6510	10.75	20240805	8430	-14.47	20240627	6280	14.81	20231024	3.36	N	012790	500	59 억		289182	N	N	0	N	00	N
110	20241014	110300	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-50	5	-0.69	97681030	13582	86.25	7250	7260	7140	9420	5080	7250	7191.95	2.41	0	-849	7336	7292	7256	7212	7176	7290	7210	60	2170	500	5360	10	1	11986415	863	6.33	0.63	12	0.11	1138.00	11367.00	8430	20240627	-14.59	6280	20231024	14.65	8430	-14.59	20240627	6510	10.60	20240805	8430	-14.59	20240627	6280	14.65	20231024	3.36	N	012790	500	59 억		289182	N	N	0	N	00	N
111	20241014	100300	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-40	5	-0.55	72247420	10041	63.76	7250	7260	7140	9420	5080	7250	7195.24	2.41	0	-1325	7336	7292	7256	7212	7176	7290	7210	60	2170	500	5360	10	1	11986415	864	6.34	0.63	12	0.08	1138.00	11367.00	8430	20240627	-14.47	6280	20231024	14.81	8430	-14.47	20240627	6510	10.75	20240805	8430	-14.47	20240627	6280	14.81	20231024	3.36	N	012790	500	59 억		289182	N	N	0	N	00	N
112	20241014	090302	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-30	5	-0.41	24365210	3374	21.42	7250	7250	7220	9420	5080	7250	7221.46	2.41	0	2980	7336	7292	7256	7212	7176	7290	7210	60	2170	500	5360	10	1	11986415	865	6.34	0.64	12	0.03	1138.00	11367.00	8430	20240627	-14.35	6280	20231024	14.97	8430	-14.35	20240627	6510	10.91	20240805	8430	-14.35	20240627	6280	14.97	20231024	3.36	N	012790	500	59 억		289182	N	N	0	N	00	N
113	20241011	160255	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	0	3	0.00	112754470	15557	89.90	7250	7300	7220	9420	5080	7250	7247.83	2.41	0	570	7356	7302	7246	7192	7136	7305	7195	60	2170	500	5360	10	1	11986415	869	6.37	0.64	12	0.13	1138.00	11367.00	8430	20240627	-14.00	6280	20231024	15.45	8430	-14.00	20240627	6510	11.37	20240805	8430	-14.00	20240627	6280	15.45	20231024	3.35	N	012790	500	59 억		288608	N	N	0	N	00	N
114	20241011	150259	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-20	5	-0.28	97658920	13469	77.83	7250	7300	7230	9420	5080	7250	7250.64	2.41	0	242	7356	7302	7246	7192	7136	7305	7195	60	2170	500	5360	10	1	11986415	867	6.35	0.64	12	0.11	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6280	15.13	20231024	3.35	N	012790	500	59 억		288608	N	N	0	N	00	N
115	20241011	140300	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-10	5	-0.14	84034760	11585	66.95	7250	7300	7230	9420	5080	7250	7253.76	2.41	0	334	7356	7302	7246	7192	7136	7305	7195	60	2170	500	5360	10	1	11986415	868	6.36	0.64	12	0.10	1138.00	11367.00	8430	20240627	-14.12	6280	20231024	15.29	8430	-14.12	20240627	6510	11.21	20240805	8430	-14.12	20240627	6280	15.29	20231024	3.35	N	012790	500	59 억		288608	N	N	0	N	00	N
116	20241011	130300	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	0	3	0.00	79703910	10987	63.49	7250	7300	7230	9420	5080	7250	7254.38	2.41	0	308	7356	7302	7246	7192	7136	7305	7195	60	2170	500	5360	10	1	11986415	869	6.37	0.64	12	0.09	1138.00	11367.00	8430	20240627	-14.00	6280	20231024	15.45	8430	-14.00	20240627	6510	11.37	20240805	8430	-14.00	20240627	6280	15.45	20231024	3.35	N	012790	500	59 억		288608	N	N	0	N	00	N
117	20241011	120300	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	10	2	0.14	53378590	7356	42.51	7250	7300	7240	9420	5080	7250	7256.47	2.41	0	620	7356	7302	7246	7192	7136	7305	7195	60	2170	500	5360	10	1	11986415	870	6.38	0.64	12	0.06	1138.00	11367.00	8430	20240627	-13.88	6280	20231024	15.61	8430	-13.88	20240627	6510	11.52	20240805	8430	-13.88	20240627	6280	15.61	20231024	3.35	N	012790	500	59 억		288608	N	N	0	N	00	N
118	20241011	110259	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	0	3	0.00	30286500	4173	24.11	7250	7300	7240	9420	5080	7250	7257.73	2.41	0	575	7356	7302	7246	7192	7136	7305	7195	60	2170	500	5360	10	1	11986415	869	6.37	0.64	12	0.03	1138.00	11367.00	8430	20240627	-14.00	6280	20231024	15.45	8430	-14.00	20240627	6510	11.37	20240805	8430	-14.00	20240627	6280	15.45	20231024	3.35	N	012790	500	59 억		288608	N	N	0	N	00	N
119	20241011	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	10	2	0.14	20134130	2776	16.04	7250	7300	7240	9420	5080	7250	7252.93	2.41	0	1138	7356	7302	7246	7192	7136	7305	7195	60	2170	500	5360	10	1	11986415	870	6.38	0.64	12	0.02	1138.00	11367.00	8430	20240627	-13.88	6280	20231024	15.61	8430	-13.88	20240627	6510	11.52	20240805	8430	-13.88	20240627	6280	15.61	20231024	3.35	N	012790	500	59 억		288608	N	N	0	N	00	N
120	20241011	090300	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	0	3	0.00	616250	85	0.49	7250	7250	7250	9420	5080	7250	7250.00	2.41	0	11	7356	7302	7246	7192	7136	7305	7195	60	2170	500	5360	10	1	11986415	869	6.37	0.64	12	0.00	1138.00	11367.00	8430	20240627	-14.00	6280	20231024	15.45	8430	-14.00	20240627	6510	11.37	20240805	8430	-14.00	20240627	6280	15.45	20231024	3.35	N	012790	500	59 억		288608	N	N	0	N	00	N
121	20241010	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	50	2	0.69	123010410	16990	68.03	7250	7300	7190	9360	5040	7200	7240.14	2.39	0	2764	7320	7260	7180	7120	7040	7270	7130	60	2160	500	5320	10	1	11986415	869	6.37	0.64	12	0.14	1138.00	11367.00	8430	20240627	-14.00	6280	20231024	15.45	8430	-14.00	20240627	6510	11.37	20240805	8430	-14.00	20240627	6280	15.45	20231024	3.35	N	012790	500	59 억		285933	N	N	0	N	00	N
122	20241010	150309	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	30	2	0.42	112047680	15475	61.97	7250	7300	7190	9360	5040	7200	7240.58	2.39	0	2474	7320	7260	7180	7120	7040	7270	7130	60	2160	500	5320	10	1	11986415	867	6.35	0.64	12	0.13	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6280	15.13	20231024	3.35	N	012790	500	59 억		285933	N	N	0	N	00	N
123	20241010	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	10	2	0.14	107505750	14846	59.45	7250	7300	7190	9360	5040	7200	7241.41	2.39	0	2486	7320	7260	7180	7120	7040	7270	7130	60	2160	500	5320	10	1	11986415	864	6.34	0.63	12	0.12	1138.00	11367.00	8430	20240627	-14.47	6280	20231024	14.81	8430	-14.47	20240627	6510	10.75	20240805	8430	-14.47	20240627	6280	14.81	20231024	3.35	N	012790	500	59 억		285933	N	N	0	N	00	N
124	20241010	130306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	30	2	0.42	66836330	9224	36.94	7250	7300	7200	9360	5040	7200	7245.95	2.39	0	1757	7320	7260	7180	7120	7040	7270	7130	60	2160	500	5320	10	1	11986415	867	6.35	0.64	12	0.08	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6280	15.13	20231024	3.35	N	012790	500	59 억		285933	N	N	0	N	00	N
125	20241010	120306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	30	2	0.42	65280370	9009	36.07	7250	7300	7200	9360	5040	7200	7246.16	2.39	0	1710	7320	7260	7180	7120	7040	7270	7130	60	2160	500	5320	10	1	11986415	867	6.35	0.64	12	0.08	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6280	15.13	20231024	3.35	N	012790	500	59 억		285933	N	N	0	N	00	N
126	20241010	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	30	2	0.42	56719860	7829	31.35	7250	7300	7200	9360	5040	7200	7244.88	2.39	0	1831	7320	7260	7180	7120	7040	7270	7130	60	2160	500	5320	10	1	11986415	867	6.35	0.64	12	0.07	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6280	15.13	20231024	3.35	N	012790	500	59 억		285933	N	N	0	N	00	N
127	20241010	100305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	30	2	0.42	39582750	5454	21.84	7250	7300	7220	9360	5040	7200	7257.63	2.39	0	1708	7320	7260	7180	7120	7040	7270	7130	60	2160	500	5320	10	1	11986415	867	6.35	0.64	12	0.05	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6280	15.13	20231024	3.35	N	012790	500	59 억		285933	N	N	0	N	00	N
128	20241010	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	30	2	0.42	8089640	1116	4.47	7250	7250	7230	9360	5040	7200	7249.05	2.39	0	-45	7320	7260	7180	7120	7040	7270	7130	60	2160	500	5320	10	1	11986415	867	6.35	0.64	12	0.01	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6280	15.13	20231024	3.35	N	012790	500	59 억		285933	N	N	0	N	00	N
129	20241008	160305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	30	2	0.42	178934510	24955	149.00	7200	7240	7100	9320	5020	7170	7170.29	2.33	0	6201	7323	7246	7203	7126	7083	7225	7105	60	2150	500	5300	10	1	11986415	863	6.33	0.63	12	0.21	1138.00	11367.00	8430	20240627	-14.59	6280	20231024	14.65	8430	-14.59	20240627	6510	10.60	20240805	8430	-14.59	20240627	6280	14.65	20231024	3.35	N	012790	500	59 억		279731	N	N	0	N	00	N
130	20241008	150306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	0	3	0.00	137064810	19087	113.97	7200	7240	7120	9320	5020	7170	7181.06	2.33	0	5201	7323	7246	7203	7126	7083	7225	7105	60	2150	500	5300	10	1	11986415	859	6.30	0.63	12	0.16	1138.00	11367.00	8430	20240627	-14.95	6280	20231024	14.17	8430	-14.95	20240627	6510	10.14	20240805	8430	-14.95	20240627	6280	14.17	20231024	3.35	N	012790	500	59 억		279731	N	N	0	N	00	N
131	20241008	140306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	10	2	0.14	110457260	15371	91.78	7200	7240	7150	9320	5020	7170	7186.08	2.33	0	5291	7323	7246	7203	7126	7083	7225	7105	60	2150	500	5300	10	1	11986415	861	6.31	0.63	12	0.13	1138.00	11367.00	8430	20240627	-14.83	6280	20231024	14.33	8430	-14.83	20240627	6510	10.29	20240805	8430	-14.83	20240627	6280	14.33	20231024	3.35	N	012790	500	59 억		279731	N	N	0	N	00	N
132	20241008	130305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	10	2	0.14	94874770	13204	78.84	7200	7240	7150	9320	5020	7170	7185.31	2.33	0	5232	7323	7246	7203	7126	7083	7225	7105	60	2150	500	5300	10	1	11986415	861	6.31	0.63	12	0.11	1138.00	11367.00	8430	20240627	-14.83	6280	20231024	14.33	8430	-14.83	20240627	6510	10.29	20240805	8430	-14.83	20240627	6280	14.33	20231024	3.35	N	012790	500	59 억		279731	N	N	0	N	00	N
133	20241008	120305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	10	2	0.14	65576210	9118	54.44	7200	7240	7170	9320	5020	7170	7191.95	2.33	0	4174	7323	7246	7203	7126	7083	7225	7105	60	2150	500	5300	10	1	11986415	861	6.31	0.63	12	0.08	1138.00	11367.00	8430	20240627	-14.83	6280	20231024	14.33	8430	-14.83	20240627	6510	10.29	20240805	8430	-14.83	20240627	6280	14.33	20231024	3.35	N	012790	500	59 억		279731	N	N	0	N	00	N
134	20241008	110304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	40	2	0.56	51839180	7206	43.03	7200	7240	7170	9320	5020	7170	7193.89	2.33	0	3750	7323	7246	7203	7126	7083	7225	7105	60	2150	500	5300	10	1	11986415	864	6.34	0.63	12	0.06	1138.00	11367.00	8430	20240627	-14.47	6280	20231024	14.81	8430	-14.47	20240627	6510	10.75	20240805	8430	-14.47	20240627	6280	14.81	20231024	3.35	N	012790	500	59 억		279731	N	N	0	N	00	N
135	20241008	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	40	2	0.56	11956480	1662	9.92	7200	7230	7180	9320	5020	7170	7194.03	2.33	0	476	7323	7246	7203	7126	7083	7225	7105	60	2150	500	5300	10	1	11986415	864	6.34	0.63	12	0.01	1138.00	11367.00	8430	20240627	-14.47	6280	20231024	14.81	8430	-14.47	20240627	6510	10.75	20240805	8430	-14.47	20240627	6280	14.81	20231024	3.35	N	012790	500	59 억		279731	N	N	0	N	00	N
136	20241008	090305	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	30	2	0.42	2927500	407	2.43	7200	7200	7180	9320	5020	7170	7192.87	2.33	0	-79	7323	7246	7203	7126	7083	7225	7105	60	2150	500	5300	10	1	11986415	863	6.33	0.63	12	0.00	1138.00	11367.00	8430	20240627	-14.59	6280	20231024	14.65	8430	-14.59	20240627	6510	10.60	20240805	8430	-14.59	20240627	6280	14.65	20231024	3.35	N	012790	500	59 억		279731	N	N	0	N	00	N
137	20241007	160304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-80	5	-1.10	120594080	16743	153.11	7250	7280	7160	9420	5080	7250	7202.97	2.37	0	-3828	7370	7310	7210	7150	7050	7340	7180	60	2170	500	5360	10	1	11986415	859	6.30	0.63	12	0.14	1138.00	11367.00	8430	20240627	-14.95	6280	20231024	14.17	8430	-14.95	20240627	6510	10.14	20240805	8430	-14.95	20240627	6280	14.17	20231024	3.37	N	012790	500	59 억		283559	N	N	0	N	00	N
138	20241007	150301	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-50	5	-0.69	92048570	12767	116.75	7250	7280	7170	9420	5080	7250	7209.88	2.37	0	-3782	7370	7310	7210	7150	7050	7340	7180	60	2170	500	5360	10	1	11986415	863	6.33	0.63	12	0.11	1138.00	11367.00	8430	20240627	-14.59	6280	20231024	14.65	8430	-14.59	20240627	6510	10.60	20240805	8430	-14.59	20240627	6280	14.65	20231024	3.37	N	012790	500	59 억		283559	N	N	0	N	00	N
139	20241007	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-20	5	-0.28	80862830	11216	102.57	7250	7280	7170	9420	5080	7250	7209.60	2.37	0	-3259	7370	7310	7210	7150	7050	7340	7180	60	2170	500	5360	10	1	11986415	867	6.35	0.64	12	0.09	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6280	15.13	20231024	3.37	N	012790	500	59 억		283559	N	N	0	N	00	N
140	20241007	130300	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-50	5	-0.69	63590680	8821	80.67	7250	7280	7170	9420	5080	7250	7209.01	2.37	0	-3174	7370	7310	7210	7150	7050	7340	7180	60	2170	500	5360	10	1	11986415	863	6.33	0.63	12	0.07	1138.00	11367.00	8430	20240627	-14.59	6280	20231024	14.65	8430	-14.59	20240627	6510	10.60	20240805	8430	-14.59	20240627	6280	14.65	20231024	3.37	N	012790	500	59 억		283559	N	N	0	N	00	N
141	20241007	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-60	5	-0.83	53960470	7481	68.41	7250	7280	7170	9420	5080	7250	7213.00	2.37	0	-2698	7370	7310	7210	7150	7050	7340	7180	60	2170	500	5360	10	1	11986415	862	6.32	0.63	12	0.06	1138.00	11367.00	8430	20240627	-14.71	6280	20231024	14.49	8430	-14.71	20240627	6510	10.45	20240805	8430	-14.71	20240627	6280	14.49	20231024	3.37	N	012790	500	59 억		283559	N	N	0	N	00	N
142	20241007	110259	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-60	5	-0.83	38558000	5337	48.81	7250	7280	7170	9420	5080	7250	7224.66	2.37	0	-2310	7370	7310	7210	7150	7050	7340	7180	60	2170	500	5360	10	1	11986415	862	6.32	0.63	12	0.04	1138.00	11367.00	8430	20240627	-14.71	6280	20231024	14.49	8430	-14.71	20240627	6510	10.45	20240805	8430	-14.71	20240627	6280	14.49	20231024	3.37	N	012790	500	59 억		283559	N	N	0	N	00	N
143	20241007	100256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	10	2	0.14	19793200	2742	25.08	7250	7280	7180	9420	5080	7250	7218.53	2.37	0	-1376	7370	7310	7210	7150	7050	7340	7180	60	2170	500	5360	10	1	11986415	870	6.38	0.64	12	0.02	1138.00	11367.00	8430	20240627	-13.88	6280	20231024	15.61	8430	-13.88	20240627	6510	11.52	20240805	8430	-13.88	20240627	6280	15.61	20231024	3.37	N	012790	500	59 억		283559	N	N	0	N	00	N
144	20241007	090243	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	10	2	0.14	3864500	533	4.87	7250	7260	7250	9420	5080	7250	7250.47	2.37	0	-350	7370	7310	7210	7150	7050	7340	7180	60	2170	500	5360	10	1	11986415	870	6.38	0.64	12	0.00	1138.00	11367.00	8430	20240627	-13.88	6280	20231024	15.61	8430	-13.88	20240627	6510	11.52	20240805	8430	-13.88	20240627	6280	15.61	20231024	3.37	N	012790	500	59 억		283559	N	N	0	N	00	N
145	20241004	160250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	70	2	0.97	78736160	10935	43.43	7140	7270	7110	9330	5030	7180	7198.93	2.35	0	1947	7326	7252	7176	7102	7026	7215	7065	60	2150	500	5310	10	1	11986415	869	6.37	0.64	12	0.09	1138.00	11367.00	8430	20240627	-14.00	6280	20231024	15.45	8430	-14.00	20240627	6510	11.37	20240805	8430	-14.00	20240627	6280	15.45	20231024	3.36	N	012790	500	59 억		281610	N	N	0	N	00	N
146	20241004	150250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	70	2	0.97	75923110	10547	41.89	7140	7270	7110	9330	5030	7180	7198.55	2.35	0	1999	7326	7252	7176	7102	7026	7215	7065	60	2150	500	5310	10	1	11986415	869	6.37	0.64	12	0.09	1138.00	11367.00	8430	20240627	-14.00	6280	20231024	15.45	8430	-14.00	20240627	6510	11.37	20240805	8430	-14.00	20240627	6280	15.45	20231024	3.36	N	012790	500	59 억		281610	N	N	0	N	00	N
147	20241004	140251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	40	2	0.56	64314480	8941	35.51	7140	7270	7110	9330	5030	7180	7193.21	2.35	0	2229	7326	7252	7176	7102	7026	7215	7065	60	2150	500	5310	10	1	11986415	865	6.34	0.64	12	0.07	1138.00	11367.00	8430	20240627	-14.35	6280	20231024	14.97	8430	-14.35	20240627	6510	10.91	20240805	8430	-14.35	20240627	6280	14.97	20231024	3.36	N	012790	500	59 억		281610	N	N	0	N	00	N
148	20241004	130250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	0	3	0.00	63422460	8817	35.02	7140	7270	7110	9330	5030	7180	7193.20	2.35	0	2274	7326	7252	7176	7102	7026	7215	7065	60	2150	500	5310	10	1	11986415	861	6.31	0.63	12	0.07	1138.00	11367.00	8430	20240627	-14.83	6280	20231024	14.33	8430	-14.83	20240627	6510	10.29	20240805	8430	-14.83	20240627	6280	14.33	20231024	3.36	N	012790	500	59 억		281610	N	N	0	N	00	N
149	20241004	120250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	70	2	0.97	48042490	6682	26.54	7140	7270	7110	9330	5030	7180	7189.84	2.35	0	2102	7326	7252	7176	7102	7026	7215	7065	60	2150	500	5310	10	1	11986415	869	6.37	0.64	12	0.06	1138.00	11367.00	8430	20240627	-14.00	6280	20231024	15.45	8430	-14.00	20240627	6510	11.37	20240805	8430	-14.00	20240627	6280	15.45	20231024	3.36	N	012790	500	59 억		281610	N	N	0	N	00	N
150	20241004	110250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	60	2	0.84	44062440	6134	24.36	7140	7240	7110	9330	5030	7180	7183.31	2.35	0	2112	7326	7252	7176	7102	7026	7215	7065	60	2150	500	5310	10	1	11986415	868	6.36	0.64	12	0.05	1138.00	11367.00	8430	20240627	-14.12	6280	20231024	15.29	8430	-14.12	20240627	6510	11.21	20240805	8430	-14.12	20240627	6280	15.29	20231024	3.36	N	012790	500	59 억		281610	N	N	0	N	00	N
151	20241004	100250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	10	2	0.14	29825490	4161	16.53	7140	7220	7110	9330	5030	7180	7167.87	2.35	0	2176	7326	7252	7176	7102	7026	7215	7065	60	2150	500	5310	10	1	11986415	862	6.32	0.63	12	0.03	1138.00	11367.00	8430	20240627	-14.71	6280	20231024	14.49	8430	-14.71	20240627	6510	10.45	20240805	8430	-14.71	20240627	6280	14.49	20231024	3.36	N	012790	500	59 억		281610	N	N	0	N	00	N
152	20241004	090248	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-10	5	-0.14	3587930	502	1.99	7140	7180	7140	9330	5030	7180	7147.27	2.35	0	-47	7326	7252	7176	7102	7026	7215	7065	60	2150	500	5310	10	1	11986415	859	6.30	0.63	12	0.00	1138.00	11367.00	8430	20240627	-14.95	6280	20231024	14.17	8430	-14.95	20240627	6510	10.14	20240805	8430	-14.95	20240627	6280	14.17	20231024	3.36	N	012790	500	59 억		281610	N	N	0	N	00	N
153	20241002	160247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-150	5	-2.05	180107290	25127	145.28	7250	7250	7100	9520	5140	7330	7167.82	2.32	0	3755	7443	7386	7283	7226	7123	7335	7175	60	2190	500	5420	10	1	11986415	861	6.31	0.63	12	0.21	1138.00	11367.00	8430	20240627	-14.83	6280	20231024	14.33	8430	-14.83	20240627	6510	10.29	20240805	8430	-14.83	20240627	6280	14.33	20231024	3.35	N	012790	500	59 억		277856	N	N	0	N	00	N
154	20241002	150251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-170	5	-2.32	161352060	22512	130.16	7250	7250	7100	9520	5140	7330	7167.36	2.32	0	3710	7443	7386	7283	7226	7123	7335	7175	60	2190	500	5420	10	1	11986415	858	6.29	0.63	12	0.19	1138.00	11367.00	8430	20240627	-15.07	6280	20231024	14.01	8430	-15.07	20240627	6510	9.98	20240805	8430	-15.07	20240627	6280	14.01	20231024	3.35	N	012790	500	59 억		277856	N	N	0	N	00	N
155	20241002	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-150	5	-2.05	135565700	18917	109.38	7250	7250	7100	9520	5140	7330	7166.32	2.32	0	3709	7443	7386	7283	7226	7123	7335	7175	60	2190	500	5420	10	1	11986415	861	6.31	0.63	12	0.16	1138.00	11367.00	8430	20240627	-14.83	6280	20231024	14.33	8430	-14.83	20240627	6510	10.29	20240805	8430	-14.83	20240627	6280	14.33	20231024	3.35	N	012790	500	59 억		277856	N	N	0	N	00	N
156	20241002	130250	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-120	5	-1.64	123029270	17171	99.28	7250	7250	7100	9520	5140	7330	7164.92	2.32	0	3649	7443	7386	7283	7226	7123	7335	7175	60	2190	500	5420	10	1	11986415	864	6.34	0.63	12	0.14	1138.00	11367.00	8430	20240627	-14.47	6280	20231024	14.81	8430	-14.47	20240627	6510	10.75	20240805	8430	-14.47	20240627	6280	14.81	20231024	3.35	N	012790	500	59 억		277856	N	N	0	N	00	N
157	20241002	120247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-160	5	-2.18	110514810	15434	89.24	7250	7250	7100	9520	5140	7330	7160.44	2.32	0	3122	7443	7386	7283	7226	7123	7335	7175	60	2190	500	5420	10	1	11986415	859	6.30	0.63	12	0.13	1138.00	11367.00	8430	20240627	-14.95	6280	20231024	14.17	8430	-14.95	20240627	6510	10.14	20240805	8430	-14.95	20240627	6280	14.17	20231024	3.35	N	012790	500	59 억		277856	N	N	0	N	00	N
158	20241002	110245	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-200	5	-2.73	95259370	13312	76.97	7250	7250	7100	9520	5140	7330	7155.86	2.32	0	2082	7443	7386	7283	7226	7123	7335	7175	60	2190	500	5420	10	1	11986415	855	6.27	0.63	12	0.11	1138.00	11367.00	8430	20240627	-15.42	6280	20231024	13.54	8430	-15.42	20240627	6510	9.52	20240805	8430	-15.42	20240627	6280	13.54	20231024	3.35	N	012790	500	59 억		277856	N	N	0	N	00	N
159	20241002	100246	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-170	5	-2.32	58887190	8231	47.59	7250	7250	7100	9520	5140	7330	7154.25	2.32	0	654	7443	7386	7283	7226	7123	7335	7175	60	2190	500	5420	10	1	11986415	858	6.29	0.63	12	0.07	1138.00	11367.00	8430	20240627	-15.07	6280	20231024	14.01	8430	-15.07	20240627	6510	9.98	20240805	8430	-15.07	20240627	6280	14.01	20231024	3.35	N	012790	500	59 억		277856	N	N	0	N	00	N
160	20241002	090243	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-100	5	-1.36	4796650	664	3.84	7250	7250	7170	9520	5140	7330	7223.39	2.32	0	-303	7443	7386	7283	7226	7123	7335	7175	60	2190	500	5420	10	1	11986415	867	6.35	0.64	12	0.01	1138.00	11367.00	8430	20240627	-14.23	6280	20231024	15.13	8430	-14.23	20240627	6510	11.06	20240805	8430	-14.23	20240627	6280	15.13	20231024	3.35	N	012790	500	59 억		277856	N	N	0	N	00	N