KissMeData/183490/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	1417	-3	5	-0.21	97437578	69109	36.37	1448	1448	1395	1846	994	1420	1409.91	5.90	-9525	1481	1450	1433	1402	1385	1442	1394	425	426	500	990	1	1	85065562	1205	-12.88	0.62	12	0.08	-110.00	2273.00	2220	20240509	-36.17	1110	20231026	27.66	2220	-36.17	20240509	1352	4.81	20240806	2220	-36.17	20240509	1196	18.48	20231031	0.63	N	183490	500	425 억	5022980	N	N	1	N	N
3	20241031	151020	57	100.00	KOSDAQ	제약	N	N	N	N	N	1428	8	2	0.56	92827714	65856	34.66	1448	1448	1395	1846	994	1420	1409.56	5.90	-8296	1481	1450	1433	1402	1385	1442	1394	425	426	500	990	1	1	85065562	1215	-12.98	0.63	12	0.08	-110.00	2273.00	2220	20240509	-35.68	1110	20231026	28.65	2220	-35.68	20240509	1352	5.62	20240806	2220	-35.68	20240509	1196	19.40	20231031	0.63	N	183490	500	425 억	5022980	N	N	0	N	N
4	20241031	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	1420	0	3	0.00	89653512	63632	33.49	1448	1448	1395	1846	994	1420	1408.94	5.90	-7834	1481	1450	1433	1402	1385	1442	1394	425	426	500	990	1	1	85065562	1208	-12.91	0.62	12	0.07	-110.00	2273.00	2220	20240509	-36.04	1110	20231026	27.93	2220	-36.04	20240509	1352	5.03	20240806	2220	-36.04	20240509	1196	18.73	20231031	0.63	N	183490	500	425 억	5022980	N	N	0	N	N
5	20241031	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1412	-8	5	-0.56	88015012	62477	32.88	1448	1448	1395	1846	994	1420	1408.76	5.90	-7192	1481	1450	1433	1402	1385	1442	1394	425	426	500	990	1	1	85065562	1201	-12.84	0.62	12	0.07	-110.00	2273.00	2220	20240509	-36.40	1110	20231026	27.21	2220	-36.40	20240509	1352	4.44	20240806	2220	-36.40	20240509	1196	18.06	20231031	0.63	N	183490	500	425 억	5022980	N	N	0	N	N
6	20241031	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1413	-7	5	-0.49	76840918	54587	28.73	1448	1448	1395	1846	994	1420	1407.68	5.90	-8449	1481	1450	1433	1402	1385	1442	1394	425	426	500	990	1	1	85065562	1202	-12.85	0.62	12	0.06	-110.00	2273.00	2220	20240509	-36.35	1110	20231026	27.30	2220	-36.35	20240509	1352	4.51	20240806	2220	-36.35	20240509	1196	18.14	20231031	0.63	N	183490	500	425 억	5022980	N	N	0	N	N
7	20241031	111018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1410	-10	5	-0.70	69949666	49709	26.16	1448	1448	1395	1846	994	1420	1407.18	5.90	-6589	1481	1450	1433	1402	1385	1442	1394	425	426	500	990	1	1	85065562	1199	-12.82	0.62	12	0.06	-110.00	2273.00	2220	20240509	-36.49	1110	20231026	27.03	2220	-36.49	20240509	1352	4.29	20240806	2220	-36.49	20240509	1196	17.89	20231031	0.63	N	183490	500	425 억	5022980	N	N	0	N	N
8	20241031	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1411	-9	5	-0.63	53094759	37761	19.87	1448	1448	1395	1846	994	1420	1406.07	5.90	-5395	1481	1450	1433	1402	1385	1442	1394	425	426	500	990	1	1	85065562	1200	-12.83	0.62	12	0.04	-110.00	2273.00	2220	20240509	-36.44	1110	20231026	27.12	2220	-36.44	20240509	1352	4.36	20240806	2220	-36.44	20240509	1196	17.98	20231031	0.63	N	183490	500	425 억	5022980	N	N	0	N	N
9	20241031	091016	57	100.00	KOSDAQ	제약	N	N	N	N	N	1399	-21	5	-1.48	25830515	18301	9.63	1448	1448	1395	1846	994	1420	1411.43	5.90	-11923	1481	1450	1433	1402	1385	1442	1394	425	426	500	990	1	1	85065562	1190	-12.72	0.62	12	0.02	-110.00	2273.00	2220	20240509	-36.98	1110	20231026	26.04	2220	-36.98	20240509	1352	3.48	20240806	2220	-36.98	20240509	1196	16.97	20231031	0.63	N	183490	500	425 억	5022980	N	N	0	N	N
10	20241030	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1420	-37	5	-2.54	272290848	189303	148.00	1458	1464	1416	1894	1020	1457	1438.43	5.93	-23709	1492	1474	1460	1442	1428	1483	1451	425	437	500	1010	1	1	85065562	1208	-12.91	0.62	12	0.22	-110.00	2273.00	2220	20240509	-36.04	1110	20231026	27.93	2220	-36.04	20240509	1352	5.03	20240806	2220	-36.04	20240509	1132	25.44	20231030	0.63	N	183490	500	425 억	5046673	N	N	0	N	N
11	20241030	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	1419	-38	5	-2.61	264216808	183618	143.55	1458	1464	1416	1894	1020	1457	1438.95	5.93	-20486	1492	1474	1460	1442	1428	1483	1451	425	437	500	1010	1	1	85065562	1207	-12.90	0.62	12	0.22	-110.00	2273.00	2220	20240509	-36.08	1110	20231026	27.84	2220	-36.08	20240509	1352	4.96	20240806	2220	-36.08	20240509	1132	25.35	20231030	0.63	N	183490	500	425 억	5046673	N	N	0	N	N
12	20241030	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1419	-38	5	-2.61	230444725	159838	124.96	1458	1464	1419	1894	1020	1457	1441.74	5.93	-20247	1492	1474	1460	1442	1428	1483	1451	425	437	500	1010	1	1	85065562	1207	-12.90	0.62	12	0.19	-110.00	2273.00	2220	20240509	-36.08	1110	20231026	27.84	2220	-36.08	20240509	1352	4.96	20240806	2220	-36.08	20240509	1132	25.35	20231030	0.63	N	183490	500	425 억	5046673	N	N	0	N	N
13	20241030	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1434	-23	5	-1.58	173332744	119818	93.67	1458	1464	1434	1894	1020	1457	1446.63	5.93	-14400	1492	1474	1460	1442	1428	1483	1451	425	437	500	1010	1	1	85065562	1220	-13.04	0.63	12	0.14	-110.00	2273.00	2220	20240509	-35.41	1110	20231026	29.19	2220	-35.41	20240509	1352	6.07	20240806	2220	-35.41	20240509	1132	26.68	20231030	0.63	N	183490	500	425 억	5046673	N	N	0	N	N
14	20241030	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1444	-13	5	-0.89	85535143	58895	46.04	1458	1464	1442	1894	1020	1457	1452.33	5.93	10300	1492	1474	1460	1442	1428	1483	1451	425	437	500	1010	1	1	85065562	1228	-13.13	0.64	12	0.07	-110.00	2273.00	2220	20240509	-34.95	1110	20231026	30.09	2220	-34.95	20240509	1352	6.80	20240806	2220	-34.95	20240509	1132	27.56	20231030	0.63	N	183490	500	425 억	5046673	N	N	0	N	N
15	20241030	111018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1455	-2	5	-0.14	71295756	49058	38.35	1458	1464	1442	1894	1020	1457	1453.30	5.93	10486	1492	1474	1460	1442	1428	1483	1451	425	437	500	1010	1	1	85065562	1238	-13.23	0.64	12	0.06	-110.00	2273.00	2220	20240509	-34.46	1110	20231026	31.08	2220	-34.46	20240509	1352	7.62	20240806	2220	-34.46	20240509	1132	28.53	20231030	0.63	N	183490	500	425 억	5046673	N	N	0	N	N
16	20241030	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1456	-1	5	-0.07	28991195	19965	15.61	1458	1462	1442	1894	1020	1457	1452.10	5.93	-3605	1492	1474	1460	1442	1428	1483	1451	425	437	500	1010	1	1	85065562	1239	-13.24	0.64	12	0.02	-110.00	2273.00	2220	20240509	-34.41	1110	20231026	31.17	2220	-34.41	20240509	1352	7.69	20240806	2220	-34.41	20240509	1132	28.62	20231030	0.63	N	183490	500	425 억	5046673	N	N	0	N	N
17	20241030	091020	57	100.00	KOSDAQ	제약	N	N	N	N	N	1456	-1	5	-0.07	6358197	4367	3.41	1458	1462	1445	1894	1020	1457	1455.96	5.93	-3711	1492	1474	1460	1442	1428	1483	1451	425	437	500	1010	1	1	85065562	1239	-13.24	0.64	12	0.01	-110.00	2273.00	2220	20240509	-34.41	1110	20231026	31.17	2220	-34.41	20240509	1352	7.69	20240806	2220	-34.41	20240509	1132	28.62	20231030	0.63	N	183490	500	425 억	5046673	N	N	0	N	N
18	20241029	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1457	-17	5	-1.15	185577273	127363	60.97	1452	1478	1446	1916	1032	1474	1457.07	5.95	-18002	1524	1499	1465	1440	1406	1482	1423	425	442	500	1030	1	1	85065562	1239	-13.25	0.64	12	0.15	-110.00	2273.00	2220	20240509	-34.37	1110	20231026	31.26	2220	-34.37	20240509	1352	7.77	20240806	2220	-34.37	20240509	1132	28.71	20231030	0.63	N	183490	500	425 억	5064054	N	N	5	N	N
19	20241029	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	-4	5	-0.27	168824368	115901	55.49	1452	1478	1446	1916	1032	1474	1456.63	5.95	-15877	1524	1499	1465	1440	1406	1482	1423	425	442	500	1030	1	1	85065562	1250	-13.36	0.65	12	0.14	-110.00	2273.00	2220	20240509	-33.78	1110	20231026	32.43	2220	-33.78	20240509	1352	8.73	20240806	2220	-33.78	20240509	1132	29.86	20231030	0.63	N	183490	500	425 억	5064054	N	N	5	N	N
20	20241029	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1457	-17	5	-1.15	92561318	63421	30.36	1452	1478	1452	1916	1032	1474	1459.47	5.95	-12427	1524	1499	1465	1440	1406	1482	1423	425	442	500	1030	1	1	85065562	1239	-13.25	0.64	12	0.07	-110.00	2273.00	2220	20240509	-34.37	1110	20231026	31.26	2220	-34.37	20240509	1352	7.77	20240806	2220	-34.37	20240509	1132	28.71	20231030	0.63	N	183490	500	425 억	5064054	N	N	5	N	N
21	20241029	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1458	-16	5	-1.09	83388618	57135	27.35	1452	1478	1452	1916	1032	1474	1459.50	5.95	-11234	1524	1499	1465	1440	1406	1482	1423	425	442	500	1030	1	1	85065562	1240	-13.25	0.64	12	0.07	-110.00	2273.00	2220	20240509	-34.32	1110	20231026	31.35	2220	-34.32	20240509	1352	7.84	20240806	2220	-34.32	20240509	1132	28.80	20231030	0.63	N	183490	500	425 억	5064054	N	N	5	N	N
22	20241029	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	1455	-19	5	-1.29	69414550	47528	22.75	1452	1478	1452	1916	1032	1474	1460.50	5.95	-4475	1524	1499	1465	1440	1406	1482	1423	425	442	500	1030	1	1	85065562	1238	-13.23	0.64	12	0.06	-110.00	2273.00	2220	20240509	-34.46	1110	20231026	31.08	2220	-34.46	20240509	1352	7.62	20240806	2220	-34.46	20240509	1132	28.53	20231030	0.63	N	183490	500	425 억	5064054	N	N	5	N	N
23	20241029	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1462	-12	5	-0.81	45960043	31452	15.06	1452	1478	1452	1916	1032	1474	1461.28	5.95	2455	1524	1499	1465	1440	1406	1482	1423	425	442	500	1030	1	1	85065562	1244	-13.29	0.64	12	0.04	-110.00	2273.00	2220	20240509	-34.14	1110	20231026	31.71	2220	-34.14	20240509	1352	8.14	20240806	2220	-34.14	20240509	1132	29.15	20231030	0.63	N	183490	500	425 억	5064054	N	N	5	N	N
24	20241029	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1468	-6	5	-0.41	26093789	17866	8.55	1452	1478	1452	1916	1032	1474	1460.53	5.95	2973	1524	1499	1465	1440	1406	1482	1423	425	442	500	1030	1	1	85065562	1249	-13.35	0.65	12	0.02	-110.00	2273.00	2220	20240509	-33.87	1110	20231026	32.25	2220	-33.87	20240509	1352	8.58	20240806	2220	-33.87	20240509	1132	29.68	20231030	0.63	N	183490	500	425 억	5064054	N	N	5	N	N
25	20241028	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1474	35	2	2.43	305622785	208345	78.46	1475	1490	1431	1870	1008	1439	1466.89	5.96	-8070	1490	1464	1436	1410	1382	1477	1423	425	431	500	1000	1	1	85065562	1254	-13.40	0.65	12	0.24	-110.00	2273.00	2220	20240509	-33.60	1110	20231026	32.79	2220	-33.60	20240509	1352	9.02	20240806	2220	-33.60	20240509	1132	30.21	20231030	0.58	N	183490	500	425 억	5072480	N	N	5	N	N
26	20241028	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	1475	36	2	2.50	256861355	175132	65.95	1475	1490	1431	1870	1008	1439	1466.67	5.96	-21022	1490	1464	1436	1410	1382	1477	1423	425	431	500	1000	1	1	85065562	1255	-13.41	0.65	12	0.21	-110.00	2273.00	2220	20240509	-33.56	1110	20231026	32.88	2220	-33.56	20240509	1352	9.10	20240806	2220	-33.56	20240509	1132	30.30	20231030	0.58	N	183490	500	425 억	5072480	N	N	3	N	N
27	20241028	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1467	28	2	1.95	247404398	168658	63.51	1475	1490	1431	1870	1008	1439	1466.90	5.96	-24935	1490	1464	1436	1410	1382	1477	1423	425	431	500	1000	1	1	85065562	1248	-13.34	0.65	12	0.20	-110.00	2273.00	2220	20240509	-33.92	1110	20231026	32.16	2220	-33.92	20240509	1352	8.51	20240806	2220	-33.92	20240509	1132	29.59	20231030	0.58	N	183490	500	425 억	5072480	N	N	3	N	N
28	20241028	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1472	33	2	2.29	202224771	137798	51.89	1475	1490	1431	1870	1008	1439	1467.55	5.96	-11419	1490	1464	1436	1410	1382	1477	1423	425	431	500	1000	1	1	85065562	1252	-13.38	0.65	12	0.16	-110.00	2273.00	2220	20240509	-33.69	1110	20231026	32.61	2220	-33.69	20240509	1352	8.88	20240806	2220	-33.69	20240509	1132	30.04	20231030	0.58	N	183490	500	425 억	5072480	N	N	3	N	N
29	20241028	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	1473	34	2	2.36	185845588	126683	47.70	1475	1490	1431	1870	1008	1439	1467.01	5.96	-13480	1490	1464	1436	1410	1382	1477	1423	425	431	500	1000	1	1	85065562	1253	-13.39	0.65	12	0.15	-110.00	2273.00	2220	20240509	-33.65	1110	20231026	32.70	2220	-33.65	20240509	1352	8.95	20240806	2220	-33.65	20240509	1132	30.12	20231030	0.58	N	183490	500	425 억	5072480	N	N	3	N	N
30	20241028	110820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1463	24	2	1.67	172983811	117903	44.40	1475	1490	1431	1870	1008	1439	1467.17	5.96	-11124	1490	1464	1436	1410	1382	1477	1423	425	431	500	1000	1	1	85065562	1245	-13.30	0.64	12	0.14	-110.00	2273.00	2220	20240509	-34.10	1110	20231026	31.80	2220	-34.10	20240509	1352	8.21	20240806	2220	-34.10	20240509	1132	29.24	20231030	0.58	N	183490	500	425 억	5072480	N	N	3	N	N
31	20241028	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1454	15	2	1.04	99116712	67702	25.49	1475	1490	1431	1870	1008	1439	1464.01	5.96	-2438	1490	1464	1436	1410	1382	1477	1423	425	431	500	1000	1	1	85065562	1237	-13.22	0.64	12	0.08	-110.00	2273.00	2220	20240509	-34.50	1110	20231026	30.99	2220	-34.50	20240509	1352	7.54	20240806	2220	-34.50	20240509	1132	28.45	20231030	0.58	N	183490	500	425 억	5072480	N	N	3	N	N
32	20241028	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1445	6	2	0.42	12746800	8817	3.32	1475	1475	1431	1870	1008	1439	1445.71	5.96	356	1490	1464	1436	1410	1382	1477	1423	425	431	500	1000	1	1	85065562	1229	-13.14	0.64	12	0.01	-110.00	2273.00	2220	20240509	-34.91	1110	20231026	30.18	2220	-34.91	20240509	1352	6.88	20240806	2220	-34.91	20240509	1132	27.65	20231030	0.58	N	183490	500	425 억	5072480	N	N	3	N	N
33	20241025	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	1439	31	2	2.20	378365832	263618	6.28	1416	1462	1408	1830	986	1408	1435.28	5.79	39785	1842	1624	1496	1278	1150	1561	1215	425	422	500	980	1	1	85065562	1224	-13.08	0.63	12	0.31	-110.00	2273.00	2220	20240509	-35.18	1110	20231026	29.64	2220	-35.18	20240509	1352	6.43	20240806	2220	-35.18	20240509	1110	29.64	20231026	0.58	N	183490	500	425 억	4922918	N	N	3	N	N
34	20241025	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1437	29	2	2.06	350133912	243990	5.82	1416	1462	1408	1830	986	1408	1435.03	5.79	40894	1842	1624	1496	1278	1150	1561	1215	425	422	500	980	1	1	85065562	1222	-13.06	0.63	12	0.29	-110.00	2273.00	2220	20240509	-35.27	1110	20231026	29.46	2220	-35.27	20240509	1352	6.29	20240806	2220	-35.27	20240509	1110	29.46	20231026	0.58	N	183490	500	425 억	4922918	N	N	1	N	N
35	20241025	140941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1432	24	2	1.70	299054586	208331	4.97	1416	1462	1408	1830	986	1408	1435.48	5.79	43001	1842	1624	1496	1278	1150	1561	1215	425	422	500	980	1	1	85065562	1218	-13.02	0.63	12	0.24	-110.00	2273.00	2220	20240509	-35.50	1110	20231026	29.01	2220	-35.50	20240509	1352	5.92	20240806	2220	-35.50	20240509	1110	29.01	20231026	0.58	N	183490	500	425 억	4922918	N	N	1	N	N
36	20241025	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1436	28	2	1.99	276059862	192285	4.58	1416	1462	1408	1830	986	1408	1435.68	5.79	43265	1842	1624	1496	1278	1150	1561	1215	425	422	500	980	1	1	85065562	1222	-13.05	0.63	12	0.23	-110.00	2273.00	2220	20240509	-35.32	1110	20231026	29.37	2220	-35.32	20240509	1352	6.21	20240806	2220	-35.32	20240509	1110	29.37	20231026	0.58	N	183490	500	425 억	4922918	N	N	1	N	N
37	20241025	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	1436	28	2	1.99	232259248	161726	3.86	1416	1462	1408	1830	986	1408	1436.13	5.79	31791	1842	1624	1496	1278	1150	1561	1215	425	422	500	980	1	1	85065562	1222	-13.05	0.63	12	0.19	-110.00	2273.00	2220	20240509	-35.32	1110	20231026	29.37	2220	-35.32	20240509	1352	6.21	20240806	2220	-35.32	20240509	1110	29.37	20231026	0.58	N	183490	500	425 억	4922918	N	N	1	N	N
38	20241025	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1439	31	2	2.20	221171451	154004	3.67	1416	1462	1408	1830	986	1408	1436.14	5.79	31558	1842	1624	1496	1278	1150	1561	1215	425	422	500	980	1	1	85065562	1224	-13.08	0.63	12	0.18	-110.00	2273.00	2220	20240509	-35.18	1110	20231026	29.64	2220	-35.18	20240509	1352	6.43	20240806	2220	-35.18	20240509	1110	29.64	20231026	0.58	N	183490	500	425 억	4922918	N	N	1	N	N
39	20241025	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1441	33	2	2.34	181058276	126088	3.01	1416	1462	1408	1830	986	1408	1435.97	5.79	26796	1842	1624	1496	1278	1150	1561	1215	425	422	500	980	1	1	85065562	1226	-13.10	0.63	12	0.15	-110.00	2273.00	2220	20240509	-35.09	1110	20231026	29.82	2220	-35.09	20240509	1352	6.58	20240806	2220	-35.09	20240509	1110	29.82	20231026	0.58	N	183490	500	425 억	4922918	N	N	1	N	N
40	20241025	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	1432	24	2	1.70	44568569	31440	0.75	1416	1432	1408	1830	986	1408	1417.58	5.79	3673	1842	1624	1496	1278	1150	1561	1215	425	422	500	980	1	1	85065562	1218	-13.02	0.63	12	0.04	-110.00	2273.00	2220	20240509	-35.50	1110	20231026	29.01	2220	-35.50	20240509	1352	5.92	20240806	2220	-35.50	20240509	1110	29.01	20231026	0.58	N	183490	500	425 억	4922918	N	N	1	N	N
41	20241024	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1408	-78	5	-5.25	6528132528	4192508	3584.63	1468	1714	1368	1931	1041	1486	1557.13	6.21	-356223	1525	1505	1475	1455	1425	1515	1465	425	445	500	1040	1	1	85065562	1198	-12.80	0.62	12	4.93	-110.00	2273.00	2220	20240509	-36.58	1110	20231026	26.85	2220	-36.58	20240509	1352	4.14	20240806	2220	-36.58	20240509	1110	26.85	20231026	0.59	N	183490	500	425 억	5281076	N	N	1	N	N
42	20241024	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1426	-60	5	-4.04	6439462631	4129794	3531.01	1468	1714	1368	1931	1041	1486	1559.27	6.21	-352935	1525	1505	1475	1455	1425	1515	1465	425	445	500	1040	1	1	85065562	1213	-12.96	0.63	12	4.85	-110.00	2273.00	2220	20240509	-35.77	1110	20231026	28.47	2220	-35.77	20240509	1352	5.47	20240806	2220	-35.77	20240509	1110	28.47	20231026	0.59	N	183490	500	425 억	5281076	N	N	2	N	N
43	20241024	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1455	-31	5	-2.09	5875117413	3735301	3193.71	1468	1714	1449	1931	1041	1486	1572.86	6.21	-348455	1525	1505	1475	1455	1425	1515	1465	425	445	500	1040	1	1	85065562	1238	-13.23	0.64	12	4.39	-110.00	2273.00	2220	20240509	-34.46	1110	20231026	31.08	2220	-34.46	20240509	1352	7.62	20240806	2220	-34.46	20240509	1110	31.08	20231026	0.59	N	183490	500	425 억	5281076	N	N	2	N	N
44	20241024	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1531	45	2	3.03	536126536	352501	301.39	1468	1592	1451	1931	1041	1486	1520.92	6.21	-44146	1525	1505	1475	1455	1425	1515	1465	425	445	500	1040	1	1	85065562	1302	-13.92	0.67	12	0.41	-110.00	2273.00	2220	20240509	-31.04	1110	20231026	37.93	2220	-31.04	20240509	1352	13.24	20240806	2220	-31.04	20240509	1110	37.93	20231026	0.59	N	183490	500	425 억	5281076	N	N	2	N	N
45	20241024	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1458	-28	5	-1.88	54497777	37330	31.92	1468	1468	1451	1931	1041	1486	1459.89	6.21	-7784	1525	1505	1475	1455	1425	1515	1465	425	445	500	1040	1	1	85065562	1240	-13.25	0.64	12	0.04	-110.00	2273.00	2220	20240509	-34.32	1110	20231026	31.35	2220	-34.32	20240509	1352	7.84	20240806	2220	-34.32	20240509	1110	31.35	20231026	0.59	N	183490	500	425 억	5281076	N	N	2	N	N
46	20241024	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1459	-27	5	-1.82	46076112	31539	26.97	1468	1468	1451	1931	1041	1486	1460.92	6.21	-6979	1525	1505	1475	1455	1425	1515	1465	425	445	500	1040	1	1	85065562	1241	-13.26	0.64	12	0.04	-110.00	2273.00	2220	20240509	-34.28	1110	20231026	31.44	2220	-34.28	20240509	1352	7.91	20240806	2220	-34.28	20240509	1110	31.44	20231026	0.59	N	183490	500	425 억	5281076	N	N	2	N	N
47	20241024	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1460	-26	5	-1.75	38464559	26318	22.50	1468	1468	1451	1931	1041	1486	1461.53	6.21	-6147	1525	1505	1475	1455	1425	1515	1465	425	445	500	1040	1	1	85065562	1242	-13.27	0.64	12	0.03	-110.00	2273.00	2220	20240509	-34.23	1110	20231026	31.53	2220	-34.23	20240509	1352	7.99	20240806	2220	-34.23	20240509	1110	31.53	20231026	0.59	N	183490	500	425 억	5281076	N	N	2	N	N
48	20241024	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1467	-19	5	-1.28	11477166	7856	6.72	1468	1468	1451	1931	1041	1486	1460.94	6.21	-5136	1525	1505	1475	1455	1425	1515	1465	425	445	500	1040	1	1	85065562	1248	-13.34	0.65	12	0.01	-110.00	2273.00	2220	20240509	-33.92	1110	20231026	32.16	2220	-33.92	20240509	1352	8.51	20240806	2220	-33.92	20240509	1110	32.16	20231026	0.59	N	183490	500	425 억	5281076	N	N	2	N	N
49	20241023	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1486	20	2	1.36	163409193	112152	50.41	1466	1495	1445	1905	1027	1466	1456.08	6.22	-11464	1530	1498	1481	1449	1432	1489	1440	425	439	500	1020	1	1	85065562	1264	-13.51	0.65	12	0.13	-110.00	2273.00	2220	20240509	-33.06	1110	20231026	33.87	2220	-33.06	20240509	1352	9.91	20240806	2220	-33.06	20240509	1110	33.87	20231026	0.60	N	183490	500	425 억	5292790	N	N	2	N	N
50	20241023	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1472	6	2	0.41	151474619	104080	46.78	1466	1495	1445	1905	1027	1466	1455.37	6.22	-9493	1530	1498	1481	1449	1432	1489	1440	425	439	500	1020	1	1	85065562	1252	-13.38	0.65	12	0.12	-110.00	2273.00	2220	20240509	-33.69	1110	20231026	32.61	2220	-33.69	20240509	1352	8.88	20240806	2220	-33.69	20240509	1110	32.61	20231026	0.60	N	183490	500	425 억	5292790	N	N	0	N	N
51	20241023	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	1452	-14	5	-0.95	132394697	91039	40.92	1466	1495	1445	1905	1027	1466	1454.26	6.22	-10785	1530	1498	1481	1449	1432	1489	1440	425	439	500	1020	1	1	85065562	1235	-13.20	0.64	12	0.11	-110.00	2273.00	2220	20240509	-34.59	1110	20231026	30.81	2220	-34.59	20240509	1352	7.40	20240806	2220	-34.59	20240509	1110	30.81	20231026	0.60	N	183490	500	425 억	5292790	N	N	0	N	N
52	20241023	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1456	-10	5	-0.68	115220323	79280	35.63	1466	1495	1445	1905	1027	1466	1453.33	6.22	-8869	1530	1498	1481	1449	1432	1489	1440	425	439	500	1020	1	1	85065562	1239	-13.24	0.64	12	0.09	-110.00	2273.00	2220	20240509	-34.41	1110	20231026	31.17	2220	-34.41	20240509	1352	7.69	20240806	2220	-34.41	20240509	1110	31.17	20231026	0.60	N	183490	500	425 억	5292790	N	N	0	N	N
53	20241023	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	1460	-6	5	-0.41	109718802	75509	33.94	1466	1495	1445	1905	1027	1466	1453.06	6.22	-7753	1530	1498	1481	1449	1432	1489	1440	425	439	500	1020	1	1	85065562	1242	-13.27	0.64	12	0.09	-110.00	2273.00	2220	20240509	-34.23	1110	20231026	31.53	2220	-34.23	20240509	1352	7.99	20240806	2220	-34.23	20240509	1110	31.53	20231026	0.60	N	183490	500	425 억	5292790	N	N	0	N	N
54	20241023	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1450	-16	5	-1.09	98601794	67890	30.51	1466	1495	1445	1905	1027	1466	1452.38	6.22	-7836	1530	1498	1481	1449	1432	1489	1440	425	439	500	1020	1	1	85065562	1233	-13.18	0.64	12	0.08	-110.00	2273.00	2220	20240509	-34.68	1110	20231026	30.63	2220	-34.68	20240509	1352	7.25	20240806	2220	-34.68	20240509	1110	30.63	20231026	0.60	N	183490	500	425 억	5292790	N	N	0	N	N
55	20241023	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1460	-6	5	-0.41	60586722	41624	18.71	1466	1495	1450	1905	1027	1466	1455.57	6.22	-8088	1530	1498	1481	1449	1432	1489	1440	425	439	500	1020	1	1	85065562	1242	-13.27	0.64	12	0.05	-110.00	2273.00	2220	20240509	-34.23	1110	20231026	31.53	2220	-34.23	20240509	1352	7.99	20240806	2220	-34.23	20240509	1110	31.53	20231026	0.60	N	183490	500	425 억	5292790	N	N	0	N	N
56	20241023	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	1465	-1	5	-0.07	5467085	3728	1.68	1466	1495	1465	1905	1027	1466	1466.49	6.22	-204	1530	1498	1481	1449	1432	1489	1440	425	439	500	1020	1	1	85065562	1246	-13.32	0.64	12	0.00	-110.00	2273.00	2220	20240509	-34.01	1110	20231026	31.98	2220	-34.01	20240509	1352	8.36	20240806	2220	-34.01	20240509	1110	31.98	20231026	0.60	N	183490	500	425 억	5292790	N	N	0	N	N
57	20241022	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1466	-36	5	-2.40	327324384	221038	167.72	1490	1513	1464	1952	1052	1502	1480.88	6.34	-101739	1574	1538	1520	1484	1466	1529	1475	425	450	500	1050	1	1	85065562	1247	-13.33	0.64	12	0.26	-110.00	2273.00	2220	20240509	-33.96	1110	20231026	32.07	2220	-33.96	20240509	1352	8.43	20240806	2220	-33.96	20240509	1110	32.07	20231026	0.60	N	183490	500	425 억	5394257	N	N	0	N	N
58	20241022	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	1465	-37	5	-2.46	318896415	215295	163.37	1490	1513	1464	1952	1052	1502	1481.21	6.34	-98900	1574	1538	1520	1484	1466	1529	1475	425	450	500	1050	1	1	85065562	1246	-13.32	0.64	12	0.25	-110.00	2273.00	2220	20240509	-34.01	1110	20231026	31.98	2220	-34.01	20240509	1352	8.36	20240806	2220	-34.01	20240509	1110	31.98	20231026	0.60	N	183490	500	425 억	5394257	N	N	0	N	N
59	20241022	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	1466	-36	5	-2.40	287738681	194053	147.25	1490	1513	1466	1952	1052	1502	1482.78	6.34	-89801	1574	1538	1520	1484	1466	1529	1475	425	450	500	1050	1	1	85065562	1247	-13.33	0.64	12	0.23	-110.00	2273.00	2220	20240509	-33.96	1110	20231026	32.07	2220	-33.96	20240509	1352	8.43	20240806	2220	-33.96	20240509	1110	32.07	20231026	0.60	N	183490	500	425 억	5394257	N	N	0	N	N
60	20241022	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	1473	-29	5	-1.93	239160268	161021	122.18	1490	1513	1471	1952	1052	1502	1485.27	6.34	-72478	1574	1538	1520	1484	1466	1529	1475	425	450	500	1050	1	1	85065562	1253	-13.39	0.65	12	0.19	-110.00	2273.00	2220	20240509	-33.65	1110	20231026	32.70	2220	-33.65	20240509	1352	8.95	20240806	2220	-33.65	20240509	1110	32.70	20231026	0.60	N	183490	500	425 억	5394257	N	N	0	N	N
61	20241022	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1476	-26	5	-1.73	222463605	149700	113.59	1490	1513	1475	1952	1052	1502	1486.06	6.34	-62365	1574	1538	1520	1484	1466	1529	1475	425	450	500	1050	1	1	85065562	1256	-13.42	0.65	12	0.18	-110.00	2273.00	2220	20240509	-33.51	1110	20231026	32.97	2220	-33.51	20240509	1352	9.17	20240806	2220	-33.51	20240509	1110	32.97	20231026	0.60	N	183490	500	425 억	5394257	N	N	0	N	N
62	20241022	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1480	-22	5	-1.46	189392396	127335	96.62	1490	1513	1480	1952	1052	1502	1487.36	6.34	-62874	1574	1538	1520	1484	1466	1529	1475	425	450	500	1050	1	1	85065562	1259	-13.45	0.65	12	0.15	-110.00	2273.00	2220	20240509	-33.33	1110	20231026	33.33	2220	-33.33	20240509	1352	9.47	20240806	2220	-33.33	20240509	1110	33.33	20231026	0.60	N	183490	500	425 억	5394257	N	N	0	N	N
63	20241022	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1493	-9	5	-0.60	130994552	87931	66.72	1490	1513	1482	1952	1052	1502	1489.74	6.34	-59664	1574	1538	1520	1484	1466	1529	1475	425	450	500	1050	1	1	85065562	1270	-13.57	0.66	12	0.10	-110.00	2273.00	2220	20240509	-32.75	1110	20231026	34.50	2220	-32.75	20240509	1352	10.43	20240806	2220	-32.75	20240509	1110	34.50	20231026	0.60	N	183490	500	425 억	5394257	N	N	0	N	N
64	20241022	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	-5	5	-0.33	2578785	1730	1.31	1490	1513	1490	1952	1052	1502	1490.63	6.34	-210	1574	1538	1520	1484	1466	1529	1475	425	450	500	1050	1	1	85065562	1273	-13.61	0.66	12	0.00	-110.00	2273.00	2220	20240509	-32.57	1110	20231026	34.86	2220	-32.57	20240509	1352	10.72	20240806	2220	-32.57	20240509	1110	34.86	20231026	0.60	N	183490	500	425 억	5394257	N	N	0	N	N
65	20241021	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1502	-7	5	-0.46	197287077	130526	95.80	1510	1556	1502	1961	1057	1509	1511.55	6.37	-25922	1531	1519	1512	1500	1493	1516	1497	425	452	500	1050	1	1	85065562	1278	-13.65	0.66	12	0.15	-110.00	2273.00	2220	20240509	-32.34	1110	20231026	35.32	2220	-32.34	20240509	1352	11.09	20240806	2220	-32.34	20240509	1110	35.32	20231026	0.60	N	183490	500	425 억	5420179	N	N	0	N	N
66	20241021	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	-3	5	-0.20	168725183	111518	81.85	1510	1556	1503	1961	1057	1509	1512.99	6.37	-22382	1531	1519	1512	1500	1493	1516	1497	425	452	500	1050	1	1	85065562	1281	-13.69	0.66	12	0.13	-110.00	2273.00	2220	20240509	-32.16	1110	20231026	35.68	2220	-32.16	20240509	1352	11.39	20240806	2220	-32.16	20240509	1110	35.68	20231026	0.60	N	183490	500	425 억	5420179	N	N	0	N	N
67	20241021	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	-3	5	-0.20	137355274	90689	66.56	1510	1556	1503	1961	1057	1509	1514.57	6.37	-17743	1531	1519	1512	1500	1493	1516	1497	425	452	500	1050	1	1	85065562	1281	-13.69	0.66	12	0.11	-110.00	2273.00	2220	20240509	-32.16	1110	20231026	35.68	2220	-32.16	20240509	1352	11.39	20240806	2220	-32.16	20240509	1110	35.68	20231026	0.60	N	183490	500	425 억	5420179	N	N	0	N	N
68	20241021	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	-3	5	-0.20	115969843	76508	56.15	1510	1556	1503	1961	1057	1509	1515.79	6.37	-15501	1531	1519	1512	1500	1493	1516	1497	425	452	500	1050	1	1	85065562	1281	-13.69	0.66	12	0.09	-110.00	2273.00	2220	20240509	-32.16	1110	20231026	35.68	2220	-32.16	20240509	1352	11.39	20240806	2220	-32.16	20240509	1110	35.68	20231026	0.60	N	183490	500	425 억	5420179	N	N	0	N	N
69	20241021	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	1	2	0.07	101196123	66701	48.95	1510	1556	1503	1961	1057	1509	1517.16	6.37	-11788	1531	1519	1512	1500	1493	1516	1497	425	452	500	1050	1	1	85065562	1284	-13.73	0.66	12	0.08	-110.00	2273.00	2220	20240509	-31.98	1110	20231026	36.04	2220	-31.98	20240509	1352	11.69	20240806	2220	-31.98	20240509	1110	36.04	20231026	0.60	N	183490	500	425 억	5420179	N	N	0	N	N
70	20241021	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	-1	5	-0.07	85534433	56306	41.32	1510	1556	1505	1961	1057	1509	1519.10	6.37	-9379	1531	1519	1512	1500	1493	1516	1497	425	452	500	1050	1	1	85065562	1283	-13.71	0.66	12	0.07	-110.00	2273.00	2220	20240509	-32.07	1110	20231026	35.86	2220	-32.07	20240509	1352	11.54	20240806	2220	-32.07	20240509	1110	35.86	20231026	0.60	N	183490	500	425 억	5420179	N	N	0	N	N
71	20241021	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1518	9	2	0.60	74416213	48930	35.91	1510	1556	1509	1961	1057	1509	1520.87	6.37	-9677	1531	1519	1512	1500	1493	1516	1497	425	452	500	1050	1	1	85065562	1291	-13.80	0.67	12	0.06	-110.00	2273.00	2220	20240509	-31.62	1110	20231026	36.76	2220	-31.62	20240509	1352	12.28	20240806	2220	-31.62	20240509	1110	36.76	20231026	0.60	N	183490	500	425 억	5420179	N	N	0	N	N
72	20241021	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1517	8	2	0.53	26011516	16889	12.40	1510	1556	1510	1961	1057	1509	1540.15	6.37	-3371	1531	1519	1512	1500	1493	1516	1497	425	452	500	1050	1	1	85065562	1290	-13.79	0.67	12	0.02	-110.00	2273.00	2220	20240509	-31.67	1110	20231026	36.67	2220	-31.67	20240509	1352	12.20	20240806	2220	-31.67	20240509	1110	36.67	20231026	0.60	N	183490	500	425 억	5420179	N	N	0	N	N
73	20241018	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	-10	5	-0.66	205675643	135994	160.14	1515	1524	1505	1974	1064	1519	1512.41	6.39	-11684	1555	1536	1518	1499	1481	1528	1491	425	455	500	1060	1	1	85065562	1284	-13.72	0.66	12	0.16	-110.00	2273.00	2220	20240509	-32.03	1110	20231026	35.95	2220	-32.03	20240509	1352	11.61	20240806	2220	-32.03	20240509	1110	35.95	20231026	0.59	N	183490	500	425 억	5431863	N	N	1	N	N
74	20241018	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	-13	5	-0.86	201235717	133053	156.68	1515	1524	1505	1974	1064	1519	1512.45	6.39	-10260	1555	1536	1518	1499	1481	1528	1491	425	455	500	1060	1	1	85065562	1281	-13.69	0.66	12	0.16	-110.00	2273.00	2220	20240509	-32.16	1110	20231026	35.68	2220	-32.16	20240509	1352	11.39	20240806	2220	-32.16	20240509	1110	35.68	20231026	0.59	N	183490	500	425 억	5431863	N	N	1	N	N
75	20241018	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	-9	5	-0.59	185435736	122576	144.34	1515	1524	1505	1974	1064	1519	1512.82	6.39	-9749	1555	1536	1518	1499	1481	1528	1491	425	455	500	1060	1	1	85065562	1284	-13.73	0.66	12	0.14	-110.00	2273.00	2220	20240509	-31.98	1110	20231026	36.04	2220	-31.98	20240509	1352	11.69	20240806	2220	-31.98	20240509	1110	36.04	20231026	0.59	N	183490	500	425 억	5431863	N	N	1	N	N
76	20241018	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	-9	5	-0.59	156344712	103272	121.61	1515	1524	1506	1974	1064	1519	1513.91	6.39	-7029	1555	1536	1518	1499	1481	1528	1491	425	455	500	1060	1	1	85065562	1284	-13.73	0.66	12	0.12	-110.00	2273.00	2220	20240509	-31.98	1110	20231026	36.04	2220	-31.98	20240509	1352	11.69	20240806	2220	-31.98	20240509	1110	36.04	20231026	0.59	N	183490	500	425 억	5431863	N	N	1	N	N
77	20241018	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1512	-7	5	-0.46	112725284	74386	87.59	1515	1524	1510	1974	1064	1519	1515.41	6.39	8242	1555	1536	1518	1499	1481	1528	1491	425	455	500	1060	1	1	85065562	1286	-13.75	0.67	12	0.09	-110.00	2273.00	2220	20240509	-31.89	1110	20231026	36.22	2220	-31.89	20240509	1352	11.83	20240806	2220	-31.89	20240509	1110	36.22	20231026	0.59	N	183490	500	425 억	5431863	N	N	1	N	N
78	20241018	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1511	-8	5	-0.53	101959346	67263	79.21	1515	1524	1510	1974	1064	1519	1515.83	6.39	8324	1555	1536	1518	1499	1481	1528	1491	425	455	500	1060	1	1	85065562	1285	-13.74	0.66	12	0.08	-110.00	2273.00	2220	20240509	-31.94	1110	20231026	36.13	2220	-31.94	20240509	1352	11.76	20240806	2220	-31.94	20240509	1110	36.13	20231026	0.59	N	183490	500	425 억	5431863	N	N	1	N	N
79	20241018	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1520	1	2	0.07	77240404	50960	60.01	1515	1524	1510	1974	1064	1519	1515.71	6.39	13004	1555	1536	1518	1499	1481	1528	1491	425	455	500	1060	1	1	85065562	1293	-13.82	0.67	12	0.06	-110.00	2273.00	2220	20240509	-31.53	1110	20231026	36.94	2220	-31.53	20240509	1352	12.43	20240806	2220	-31.53	20240509	1110	36.94	20231026	0.59	N	183490	500	425 억	5431863	N	N	1	N	N
80	20241018	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1516	-3	5	-0.20	2060862	1360	1.60	1515	1519	1512	1974	1064	1519	1515.34	6.39	393	1555	1536	1518	1499	1481	1528	1491	425	455	500	1060	1	1	85065562	1290	-13.78	0.67	12	0.00	-110.00	2273.00	2220	20240509	-31.71	1110	20231026	36.58	2220	-31.71	20240509	1352	12.13	20240806	2220	-31.71	20240509	1110	36.58	20231026	0.59	N	183490	500	425 억	5431863	N	N	1	N	N
81	20241017	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1519	9	2	0.60	127529577	84544	83.08	1537	1537	1500	1963	1057	1510	1508.36	6.39	-3030	1550	1529	1518	1497	1486	1524	1492	425	453	500	1050	1	1	85065562	1292	-13.81	0.67	12	0.10	-110.00	2273.00	2220	20240509	-31.58	1110	20231026	36.85	2220	-31.58	20240509	1352	12.35	20240806	2220	-31.58	20240509	1110	36.85	20231026	0.60	N	183490	500	425 억	5434893	N	N	1	N	N
82	20241017	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	0	3	0.00	120193642	79699	78.32	1537	1537	1500	1963	1057	1510	1508.09	6.39	-2076	1550	1529	1518	1497	1486	1524	1492	425	453	500	1050	1	1	85065562	1284	-13.73	0.66	12	0.09	-110.00	2273.00	2220	20240509	-31.98	1110	20231026	36.04	2220	-31.98	20240509	1352	11.69	20240806	2220	-31.98	20240509	1110	36.04	20231026	0.60	N	183490	500	425 억	5434893	N	N	0	N	N
83	20241017	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1507	-3	5	-0.20	91147570	60438	59.39	1537	1537	1500	1963	1057	1510	1508.12	6.39	-960	1550	1529	1518	1497	1486	1524	1492	425	453	500	1050	1	1	85065562	1282	-13.70	0.66	12	0.07	-110.00	2273.00	2220	20240509	-32.12	1110	20231026	35.77	2220	-32.12	20240509	1352	11.46	20240806	2220	-32.12	20240509	1110	35.77	20231026	0.60	N	183490	500	425 억	5434893	N	N	0	N	N
84	20241017	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1514	4	2	0.26	76227380	50554	49.68	1537	1537	1500	1963	1057	1510	1507.84	6.39	-2522	1550	1529	1518	1497	1486	1524	1492	425	453	500	1050	1	1	85065562	1288	-13.76	0.67	12	0.06	-110.00	2273.00	2220	20240509	-31.80	1110	20231026	36.40	2220	-31.80	20240509	1352	11.98	20240806	2220	-31.80	20240509	1110	36.40	20231026	0.60	N	183490	500	425 억	5434893	N	N	0	N	N
85	20241017	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	0	3	0.00	63596351	42227	41.49	1537	1537	1500	1963	1057	1510	1506.06	6.39	-4060	1550	1529	1518	1497	1486	1524	1492	425	453	500	1050	1	1	85065562	1284	-13.73	0.66	12	0.05	-110.00	2273.00	2220	20240509	-31.98	1110	20231026	36.04	2220	-31.98	20240509	1352	11.69	20240806	2220	-31.98	20240509	1110	36.04	20231026	0.60	N	183490	500	425 억	5434893	N	N	0	N	N
86	20241017	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1501	-9	5	-0.60	52553718	34873	34.27	1537	1537	1500	1963	1057	1510	1507.00	6.39	-2883	1550	1529	1518	1497	1486	1524	1492	425	453	500	1050	1	1	85065562	1277	-13.65	0.66	12	0.04	-110.00	2273.00	2220	20240509	-32.39	1110	20231026	35.23	2220	-32.39	20240509	1352	11.02	20240806	2220	-32.39	20240509	1110	35.23	20231026	0.60	N	183490	500	425 억	5434893	N	N	0	N	N
87	20241017	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1511	1	2	0.07	41513787	27549	27.07	1537	1537	1500	1963	1057	1510	1506.91	6.39	-961	1550	1529	1518	1497	1486	1524	1492	425	453	500	1050	1	1	85065562	1285	-13.74	0.66	12	0.03	-110.00	2273.00	2220	20240509	-31.94	1110	20231026	36.13	2220	-31.94	20240509	1352	11.76	20240806	2220	-31.94	20240509	1110	36.13	20231026	0.60	N	183490	500	425 억	5434893	N	N	0	N	N
88	20241017	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	0	3	0.00	7988719	5257	5.17	1537	1537	1510	1963	1057	1510	1519.63	6.39	554	1550	1529	1518	1497	1486	1524	1492	425	453	500	1050	1	1	85065562	1284	-13.73	0.66	12	0.01	-110.00	2273.00	2220	20240509	-31.98	1110	20231026	36.04	2220	-31.98	20240509	1352	11.69	20240806	2220	-31.98	20240509	1110	36.04	20231026	0.60	N	183490	500	425 억	5434893	N	N	0	N	N
89	20241016	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	-24	5	-1.56	153945243	101627	83.58	1522	1539	1507	1994	1074	1534	1514.81	6.40	-11361	1564	1548	1530	1514	1496	1557	1523	425	460	500	1070	1	1	85065562	1284	-13.73	0.66	12	0.12	-110.00	2273.00	2220	20240509	-31.98	1110	20231026	36.04	2220	-31.98	20240509	1352	11.69	20240806	2220	-31.98	20240509	1110	36.04	20231026	0.61	N	183490	500	425 억	5445183	N	N	0	N	N
90	20241016	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1511	-23	5	-1.50	127271687	83960	69.05	1522	1539	1508	1994	1074	1534	1515.86	6.40	-11020	1564	1548	1530	1514	1496	1557	1523	425	460	500	1070	1	1	85065562	1285	-13.74	0.66	12	0.10	-110.00	2273.00	2220	20240509	-31.94	1110	20231026	36.13	2220	-31.94	20240509	1352	11.76	20240806	2220	-31.94	20240509	1110	36.13	20231026	0.61	N	183490	500	425 억	5445183	N	N	0	N	N
91	20241016	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1516	-18	5	-1.17	114575893	75565	62.14	1522	1539	1508	1994	1074	1534	1516.26	6.40	-12948	1564	1548	1530	1514	1496	1557	1523	425	460	500	1070	1	1	85065562	1290	-13.78	0.67	12	0.09	-110.00	2273.00	2220	20240509	-31.71	1110	20231026	36.58	2220	-31.71	20240509	1352	12.13	20240806	2220	-31.71	20240509	1110	36.58	20231026	0.61	N	183490	500	425 억	5445183	N	N	0	N	N
92	20241016	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1511	-23	5	-1.50	70961388	46699	38.40	1522	1539	1511	1994	1074	1534	1519.55	6.40	-14052	1564	1548	1530	1514	1496	1557	1523	425	460	500	1070	1	1	85065562	1285	-13.74	0.66	12	0.05	-110.00	2273.00	2220	20240509	-31.94	1110	20231026	36.13	2220	-31.94	20240509	1352	11.76	20240806	2220	-31.94	20240509	1110	36.13	20231026	0.61	N	183490	500	425 억	5445183	N	N	0	N	N
93	20241016	120917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1517	-17	5	-1.11	53825512	35387	29.10	1522	1539	1515	1994	1074	1534	1521.05	6.40	-7085	1564	1548	1530	1514	1496	1557	1523	425	460	500	1070	1	1	85065562	1290	-13.79	0.67	12	0.04	-110.00	2273.00	2220	20240509	-31.67	1110	20231026	36.67	2220	-31.67	20240509	1352	12.20	20240806	2220	-31.67	20240509	1110	36.67	20231026	0.61	N	183490	500	425 억	5445183	N	N	0	N	N
94	20241016	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1522	-12	5	-0.78	45389288	29832	24.53	1522	1539	1515	1994	1074	1534	1521.50	6.40	-7026	1564	1548	1530	1514	1496	1557	1523	425	460	500	1070	1	1	85065562	1295	-13.84	0.67	12	0.04	-110.00	2273.00	2220	20240509	-31.44	1110	20231026	37.12	2220	-31.44	20240509	1352	12.57	20240806	2220	-31.44	20240509	1110	37.12	20231026	0.61	N	183490	500	425 억	5445183	N	N	0	N	N
95	20241016	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1522	-12	5	-0.78	30253041	19875	16.34	1522	1539	1515	1994	1074	1534	1522.17	6.40	-6310	1564	1548	1530	1514	1496	1557	1523	425	460	500	1070	1	1	85065562	1295	-13.84	0.67	12	0.02	-110.00	2273.00	2220	20240509	-31.44	1110	20231026	37.12	2220	-31.44	20240509	1352	12.57	20240806	2220	-31.44	20240509	1110	37.12	20231026	0.61	N	183490	500	425 억	5445183	N	N	0	N	N
96	20241016	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1536	2	2	0.13	3196169	2087	1.72	1522	1539	1522	1994	1074	1534	1531.47	6.40	10	1564	1548	1530	1514	1496	1557	1523	425	460	500	1070	1	1	85065562	1307	-13.96	0.68	12	0.00	-110.00	2273.00	2220	20240509	-30.81	1110	20231026	38.38	2220	-30.81	20240509	1352	13.61	20240806	2220	-30.81	20240509	1110	38.38	20231026	0.61	N	183490	500	425 억	5445183	N	N	0	N	N
97	20241015	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1534	9	2	0.59	184631505	121343	86.23	1530	1546	1512	1982	1068	1525	1521.56	6.36	31126	1545	1535	1516	1506	1487	1540	1511	425	457	500	1060	1	1	85065562	1305	-13.95	0.67	12	0.14	-110.00	2273.00	2220	20240509	-30.90	1110	20231026	38.20	2220	-30.90	20240509	1352	13.46	20240806	2220	-30.90	20240509	1110	38.20	20231026	0.61	N	183490	500	425 억	5414393	N	N	1	N	N
98	20241015	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1530	5	2	0.33	168979582	111120	78.97	1530	1546	1512	1982	1068	1525	1520.69	6.36	28932	1545	1535	1516	1506	1487	1540	1511	425	457	500	1060	1	1	85065562	1302	-13.91	0.67	12	0.13	-110.00	2273.00	2220	20240509	-31.08	1110	20231026	37.84	2220	-31.08	20240509	1352	13.17	20240806	2220	-31.08	20240509	1110	37.84	20231026	0.61	N	183490	500	425 억	5414393	N	N	1	N	N
99	20241015	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1516	-9	5	-0.59	99993172	65857	46.80	1530	1530	1512	1982	1068	1525	1518.34	6.36	13901	1545	1535	1516	1506	1487	1540	1511	425	457	500	1060	1	1	85065562	1290	-13.78	0.67	12	0.08	-110.00	2273.00	2220	20240509	-31.71	1110	20231026	36.58	2220	-31.71	20240509	1352	12.13	20240806	2220	-31.71	20240509	1110	36.58	20231026	0.61	N	183490	500	425 억	5414393	N	N	1	N	N
100	20241015	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1516	-9	5	-0.59	87154627	57380	40.78	1530	1530	1512	1982	1068	1525	1518.90	6.36	14359	1545	1535	1516	1506	1487	1540	1511	425	457	500	1060	1	1	85065562	1290	-13.78	0.67	12	0.07	-110.00	2273.00	2220	20240509	-31.71	1110	20231026	36.58	2220	-31.71	20240509	1352	12.13	20240806	2220	-31.71	20240509	1110	36.58	20231026	0.61	N	183490	500	425 억	5414393	N	N	1	N	N
101	20241015	120917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1517	-8	5	-0.52	69615534	45808	32.55	1530	1530	1512	1982	1068	1525	1519.72	6.36	11499	1545	1535	1516	1506	1487	1540	1511	425	457	500	1060	1	1	85065562	1290	-13.79	0.67	12	0.05	-110.00	2273.00	2220	20240509	-31.67	1110	20231026	36.67	2220	-31.67	20240509	1352	12.20	20240806	2220	-31.67	20240509	1110	36.67	20231026	0.61	N	183490	500	425 억	5414393	N	N	1	N	N
102	20241015	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1525	0	3	0.00	54934324	36172	25.71	1530	1530	1512	1982	1068	1525	1518.70	6.36	13038	1545	1535	1516	1506	1487	1540	1511	425	457	500	1060	1	1	85065562	1297	-13.86	0.67	12	0.04	-110.00	2273.00	2220	20240509	-31.31	1110	20231026	37.39	2220	-31.31	20240509	1352	12.80	20240806	2220	-31.31	20240509	1110	37.39	20231026	0.61	N	183490	500	425 억	5414393	N	N	1	N	N
103	20241015	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1521	-4	5	-0.26	45351514	29872	21.23	1530	1530	1512	1982	1068	1525	1518.19	6.36	12176	1545	1535	1516	1506	1487	1540	1511	425	457	500	1060	1	1	85065562	1294	-13.83	0.67	12	0.04	-110.00	2273.00	2220	20240509	-31.49	1110	20231026	37.03	2220	-31.49	20240509	1352	12.50	20240806	2220	-31.49	20240509	1110	37.03	20231026	0.61	N	183490	500	425 억	5414393	N	N	1	N	N
104	20241015	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1529	4	2	0.26	1310619	857	0.61	1530	1530	1512	1982	1068	1525	1529.31	6.36	-485	1545	1535	1516	1506	1487	1540	1511	425	457	500	1060	1	1	85065562	1301	-13.90	0.67	12	0.00	-110.00	2273.00	2220	20240509	-31.13	1110	20231026	37.75	2220	-31.13	20240509	1352	13.09	20240806	2220	-31.13	20240509	1110	37.75	20231026	0.61	N	183490	500	425 억	5414393	N	N	1	N	N
105	20241014	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1525	7	2	0.46	211957776	140710	13.26	1500	1526	1497	1973	1063	1518	1506.34	6.37	-3039	1705	1611	1562	1468	1419	1587	1444	425	455	500	1060	1	1	85065562	1297	-13.86	0.67	12	0.17	-110.00	2273.00	2220	20240509	-31.31	1110	20231026	37.39	2220	-31.31	20240509	1352	12.80	20240806	2220	-31.31	20240509	1110	37.39	20231026	0.61	N	183490	500	425 억	5417243	N	N	1	N	N
106	20241014	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1522	4	2	0.26	198233659	131689	12.41	1500	1526	1497	1973	1063	1518	1505.32	6.37	-5426	1705	1611	1562	1468	1419	1587	1444	425	455	500	1060	1	1	85065562	1295	-13.84	0.67	12	0.15	-110.00	2273.00	2220	20240509	-31.44	1110	20231026	37.12	2220	-31.44	20240509	1352	12.57	20240806	2220	-31.44	20240509	1110	37.12	20231026	0.61	N	183490	500	425 억	5417243	N	N	0	N	N
107	20241014	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	-10	5	-0.66	165871221	110389	10.40	1500	1519	1497	1973	1063	1518	1502.61	6.37	-6118	1705	1611	1562	1468	1419	1587	1444	425	455	500	1060	1	1	85065562	1283	-13.71	0.66	12	0.13	-110.00	2273.00	2220	20240509	-32.07	1110	20231026	35.86	2220	-32.07	20240509	1352	11.54	20240806	2220	-32.07	20240509	1110	35.86	20231026	0.61	N	183490	500	425 억	5417243	N	N	0	N	N
108	20241014	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	-8	5	-0.53	162302323	108022	10.18	1500	1519	1497	1973	1063	1518	1502.49	6.37	-6054	1705	1611	1562	1468	1419	1587	1444	425	455	500	1060	1	1	85065562	1284	-13.73	0.66	12	0.13	-110.00	2273.00	2220	20240509	-31.98	1110	20231026	36.04	2220	-31.98	20240509	1352	11.69	20240806	2220	-31.98	20240509	1110	36.04	20231026	0.61	N	183490	500	425 억	5417243	N	N	0	N	N
109	20241014	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	-10	5	-0.66	155594447	103560	9.76	1500	1519	1497	1973	1063	1518	1502.46	6.37	-7174	1705	1611	1562	1468	1419	1587	1444	425	455	500	1060	1	1	85065562	1283	-13.71	0.66	12	0.12	-110.00	2273.00	2220	20240509	-32.07	1110	20231026	35.86	2220	-32.07	20240509	1352	11.54	20240806	2220	-32.07	20240509	1110	35.86	20231026	0.61	N	183490	500	425 억	5417243	N	N	0	N	N
110	20241014	110854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	-8	5	-0.53	149393495	99449	9.37	1500	1519	1497	1973	1063	1518	1502.21	6.37	-8240	1705	1611	1562	1468	1419	1587	1444	425	455	500	1060	1	1	85065562	1284	-13.73	0.66	12	0.12	-110.00	2273.00	2220	20240509	-31.98	1110	20231026	36.04	2220	-31.98	20240509	1352	11.69	20240806	2220	-31.98	20240509	1110	36.04	20231026	0.61	N	183490	500	425 억	5417243	N	N	0	N	N
111	20241014	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	-10	5	-0.66	110509171	73603	6.94	1500	1518	1498	1973	1063	1518	1501.42	6.37	1217	1705	1611	1562	1468	1419	1587	1444	425	455	500	1060	1	1	85065562	1283	-13.71	0.66	12	0.09	-110.00	2273.00	2220	20240509	-32.07	1110	20231026	35.86	2220	-32.07	20240509	1352	11.54	20240806	2220	-32.07	20240509	1110	35.86	20231026	0.61	N	183490	500	425 억	5417243	N	N	0	N	N
112	20241014	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1501	-17	5	-1.12	43838672	29186	2.75	1500	1518	1498	1973	1063	1518	1502.04	6.37	1488	1705	1611	1562	1468	1419	1587	1444	425	455	500	1060	1	1	85065562	1277	-13.65	0.66	12	0.03	-110.00	2273.00	2220	20240509	-32.39	1110	20231026	35.23	2220	-32.39	20240509	1352	11.02	20240806	2220	-32.39	20240509	1110	35.23	20231026	0.61	N	183490	500	425 억	5417243	N	N	0	N	N
113	20241011	160842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1518	-31	5	-2.00	1673066745	1059918	468.92	1545	1656	1513	2010	1085	1549	1578.50	6.62	-219333	1585	1567	1549	1531	1513	1558	1522	425	461	500	1080	1	1	85065562	1291	-13.80	0.67	12	1.25	-110.00	2273.00	2220	20240509	-31.62	1110	20231026	36.76	2220	-31.62	20240509	1352	12.28	20240806	2220	-31.62	20240509	1110	36.76	20231026	0.62	N	183490	500	425 억	5634875	N	N	0	N	N
114	20241011	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	-26	5	-1.68	1660566668	1051704	465.29	1545	1656	1513	2010	1085	1549	1578.93	6.62	-219109	1585	1567	1549	1531	1513	1558	1522	425	461	500	1080	1	1	85065562	1296	-13.85	0.67	12	1.24	-110.00	2273.00	2220	20240509	-31.40	1110	20231026	37.21	2220	-31.40	20240509	1352	12.65	20240806	2220	-31.40	20240509	1110	37.21	20231026	0.62	N	183490	500	425 억	5634875	N	N	0	N	N
115	20241011	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1533	-16	5	-1.03	1544510798	975580	431.61	1545	1656	1530	2010	1085	1549	1583.17	6.62	-198857	1585	1567	1549	1531	1513	1558	1522	425	461	500	1080	1	1	85065562	1304	-13.94	0.67	12	1.15	-110.00	2273.00	2220	20240509	-30.95	1110	20231026	38.11	2220	-30.95	20240509	1352	13.39	20240806	2220	-30.95	20240509	1110	38.11	20231026	0.62	N	183490	500	425 억	5634875	N	N	0	N	N
116	20241011	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1532	-17	5	-1.10	1471929400	928205	410.65	1545	1656	1531	2010	1085	1549	1585.78	6.62	-196344	1585	1567	1549	1531	1513	1558	1522	425	461	500	1080	1	1	85065562	1303	-13.93	0.67	12	1.09	-110.00	2273.00	2220	20240509	-30.99	1110	20231026	38.02	2220	-30.99	20240509	1352	13.31	20240806	2220	-30.99	20240509	1110	38.02	20231026	0.62	N	183490	500	425 억	5634875	N	N	0	N	N
117	20241011	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1544	-5	5	-0.32	1401969487	882647	390.50	1545	1656	1532	2010	1085	1549	1588.37	6.62	-193843	1585	1567	1549	1531	1513	1558	1522	425	461	500	1080	1	1	85065562	1313	-14.04	0.68	12	1.04	-110.00	2273.00	2220	20240509	-30.45	1110	20231026	39.10	2220	-30.45	20240509	1352	14.20	20240806	2220	-30.45	20240509	1110	39.10	20231026	0.62	N	183490	500	425 억	5634875	N	N	0	N	N
118	20241011	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1558	9	2	0.58	1297431479	815025	360.58	1545	1656	1532	2010	1085	1549	1591.89	6.62	-193646	1585	1567	1549	1531	1513	1558	1522	425	461	500	1080	1	1	85065562	1325	-14.16	0.69	12	0.96	-110.00	2273.00	2220	20240509	-29.82	1110	20231026	40.36	2220	-29.82	20240509	1352	15.24	20240806	2220	-29.82	20240509	1110	40.36	20231026	0.62	N	183490	500	425 억	5634875	N	N	0	N	N
119	20241011	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1550	1	2	0.06	46472426	30075	13.31	1545	1561	1532	2010	1085	1549	1545.22	6.62	-5819	1585	1567	1549	1531	1513	1558	1522	425	461	500	1080	1	1	85065562	1319	-14.09	0.68	12	0.04	-110.00	2273.00	2220	20240509	-30.18	1110	20231026	39.64	2220	-30.18	20240509	1352	14.64	20240806	2220	-30.18	20240509	1110	39.64	20231026	0.62	N	183490	500	425 억	5634875	N	N	0	N	N
120	20241011	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1534	-15	5	-0.97	14652480	9517	4.21	1545	1546	1532	2010	1085	1549	1539.61	6.62	-794	1585	1567	1549	1531	1513	1558	1522	425	461	500	1080	1	1	85065562	1305	-13.95	0.67	12	0.01	-110.00	2273.00	2220	20240509	-30.90	1110	20231026	38.20	2220	-30.90	20240509	1352	13.46	20240806	2220	-30.90	20240509	1110	38.20	20231026	0.62	N	183490	500	425 억	5634875	N	N	0	N	N
121	20241010	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1549	-11	5	-0.71	347458266	225120	103.26	1562	1567	1531	2025	1092	1560	1543.43	6.65	-22164	1623	1591	1568	1536	1513	1587	1532	425	465	500	1090	1	1	85065562	1318	-14.08	0.68	12	0.26	-110.00	2273.00	2220	20240509	-30.23	1110	20231026	39.55	2220	-30.23	20240509	1352	14.57	20240806	2220	-30.23	20240509	1110	39.55	20231026	0.60	N	183490	500	425 억	5656654	N	N	0	N	N
122	20241010	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1540	-20	5	-1.28	330590356	214157	98.24	1562	1567	1531	2025	1092	1560	1543.68	6.65	-21179	1623	1591	1568	1536	1513	1587	1532	425	465	500	1090	1	1	85065562	1310	-14.00	0.68	12	0.25	-110.00	2273.00	2220	20240509	-30.63	1110	20231026	38.74	2220	-30.63	20240509	1352	13.91	20240806	2220	-30.63	20240509	1110	38.74	20231026	0.60	N	183490	500	425 억	5656654	N	N	0	N	N
123	20241010	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1548	-12	5	-0.77	291194444	188649	86.54	1562	1567	1531	2025	1092	1560	1543.58	6.65	-18681	1623	1591	1568	1536	1513	1587	1532	425	465	500	1090	1	1	85065562	1317	-14.07	0.68	12	0.22	-110.00	2273.00	2220	20240509	-30.27	1110	20231026	39.46	2220	-30.27	20240509	1352	14.50	20240806	2220	-30.27	20240509	1110	39.46	20231026	0.60	N	183490	500	425 억	5656654	N	N	0	N	N
124	20241010	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1550	-10	5	-0.64	277154144	179599	82.38	1562	1567	1531	2025	1092	1560	1543.18	6.65	-19263	1623	1591	1568	1536	1513	1587	1532	425	465	500	1090	1	1	85065562	1319	-14.09	0.68	12	0.21	-110.00	2273.00	2220	20240509	-30.18	1110	20231026	39.64	2220	-30.18	20240509	1352	14.64	20240806	2220	-30.18	20240509	1110	39.64	20231026	0.60	N	183490	500	425 억	5656654	N	N	0	N	N
125	20241010	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1550	-10	5	-0.64	266703513	172864	79.29	1562	1567	1531	2025	1092	1560	1542.85	6.65	-18297	1623	1591	1568	1536	1513	1587	1532	425	465	500	1090	1	1	85065562	1319	-14.09	0.68	12	0.20	-110.00	2273.00	2220	20240509	-30.18	1110	20231026	39.64	2220	-30.18	20240509	1352	14.64	20240806	2220	-30.18	20240509	1110	39.64	20231026	0.60	N	183490	500	425 억	5656654	N	N	0	N	N
126	20241010	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1539	-21	5	-1.35	215439960	139637	64.05	1562	1567	1531	2025	1092	1560	1542.86	6.65	-30813	1623	1591	1568	1536	1513	1587	1532	425	465	500	1090	1	1	85065562	1309	-13.99	0.68	12	0.16	-110.00	2273.00	2220	20240509	-30.68	1110	20231026	38.65	2220	-30.68	20240509	1352	13.83	20240806	2220	-30.68	20240509	1110	38.65	20231026	0.60	N	183490	500	425 억	5656654	N	N	0	N	N
127	20241010	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1543	-17	5	-1.09	105815863	68319	31.34	1562	1567	1532	2025	1092	1560	1548.85	6.65	-25669	1623	1591	1568	1536	1513	1587	1532	425	465	500	1090	1	1	85065562	1313	-14.03	0.68	12	0.08	-110.00	2273.00	2220	20240509	-30.50	1110	20231026	39.01	2220	-30.50	20240509	1352	14.13	20240806	2220	-30.50	20240509	1110	39.01	20231026	0.60	N	183490	500	425 억	5656654	N	N	0	N	N
128	20241010	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1551	-9	5	-0.58	27550047	17696	8.12	1562	1565	1547	2025	1092	1560	1556.85	6.65	-5538	1623	1591	1568	1536	1513	1587	1532	425	465	500	1090	1	1	85065562	1319	-14.10	0.68	12	0.02	-110.00	2273.00	2220	20240509	-30.14	1110	20231026	39.73	2220	-30.14	20240509	1352	14.72	20240806	2220	-30.14	20240509	1110	39.73	20231026	0.60	N	183490	500	425 억	5656654	N	N	0	N	N
129	20241008	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1560	-15	5	-0.95	330530992	209924	37.42	1560	1600	1545	2045	1103	1575	1574.65	6.62	28791	1637	1606	1588	1557	1539	1597	1548	425	470	500	1100	1	1	85065562	1327	-14.18	0.69	12	0.25	-110.00	2273.00	2220	20240509	-29.73	1110	20231026	40.54	2220	-29.73	20240509	1352	15.38	20240806	2220	-29.73	20240509	1110	40.54	20231026	0.58	N	183490	500	425 억	5627863	N	N	0	N	N
130	20241008	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1574	-1	5	-0.06	294264210	186731	33.28	1560	1600	1545	2045	1103	1575	1575.87	6.62	27828	1637	1606	1588	1557	1539	1597	1548	425	470	500	1100	1	1	85065562	1339	-14.31	0.69	12	0.22	-110.00	2273.00	2220	20240509	-29.10	1110	20231026	41.80	2220	-29.10	20240509	1352	16.42	20240806	2220	-29.10	20240509	1110	41.80	20231026	0.58	N	183490	500	425 억	5627863	N	N	0	N	N
131	20241008	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1571	-4	5	-0.25	247129936	156703	27.93	1560	1600	1545	2045	1103	1575	1577.06	6.62	26441	1637	1606	1588	1557	1539	1597	1548	425	470	500	1100	1	1	85065562	1336	-14.28	0.69	12	0.18	-110.00	2273.00	2220	20240509	-29.23	1110	20231026	41.53	2220	-29.23	20240509	1352	16.20	20240806	2220	-29.23	20240509	1110	41.53	20231026	0.58	N	183490	500	425 억	5627863	N	N	0	N	N
132	20241008	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1573	-2	5	-0.13	235899147	149558	26.66	1560	1600	1545	2045	1103	1575	1577.31	6.62	25800	1637	1606	1588	1557	1539	1597	1548	425	470	500	1100	1	1	85065562	1338	-14.30	0.69	12	0.18	-110.00	2273.00	2220	20240509	-29.14	1110	20231026	41.71	2220	-29.14	20240509	1352	16.35	20240806	2220	-29.14	20240509	1110	41.71	20231026	0.58	N	183490	500	425 억	5627863	N	N	0	N	N
133	20241008	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1576	1	2	0.06	207930362	131796	23.49	1560	1600	1545	2045	1103	1575	1577.67	6.62	22791	1637	1606	1588	1557	1539	1597	1548	425	470	500	1100	1	1	85065562	1341	-14.33	0.69	12	0.15	-110.00	2273.00	2220	20240509	-29.01	1110	20231026	41.98	2220	-29.01	20240509	1352	16.57	20240806	2220	-29.01	20240509	1110	41.98	20231026	0.58	N	183490	500	425 억	5627863	N	N	0	N	N
134	20241008	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1597	22	2	1.40	158994339	100928	17.99	1560	1600	1545	2045	1103	1575	1575.32	6.62	18339	1637	1606	1588	1557	1539	1597	1548	425	470	500	1100	1	1	85065562	1358	-14.52	0.70	12	0.12	-110.00	2273.00	2220	20240509	-28.06	1110	20231026	43.87	2220	-28.06	20240509	1352	18.12	20240806	2220	-28.06	20240509	1110	43.87	20231026	0.58	N	183490	500	425 억	5627863	N	N	0	N	N
135	20241008	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1580	5	2	0.32	96609193	61690	11.00	1560	1590	1545	2045	1103	1575	1566.04	6.62	12499	1637	1606	1588	1557	1539	1597	1548	425	470	500	1100	1	1	85065562	1344	-14.36	0.70	12	0.07	-110.00	2273.00	2220	20240509	-28.83	1110	20231026	42.34	2220	-28.83	20240509	1352	16.86	20240806	2220	-28.83	20240509	1110	42.34	20231026	0.58	N	183490	500	425 억	5627863	N	N	0	N	N
136	20241008	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1555	-20	5	-1.27	21554070	13824	2.46	1560	1570	1555	2045	1103	1575	1559.18	6.62	279	1637	1606	1588	1557	1539	1597	1548	425	470	500	1100	1	1	85065562	1323	-14.14	0.68	12	0.02	-110.00	2273.00	2220	20240509	-29.95	1110	20231026	40.09	2220	-29.95	20240509	1352	15.01	20240806	2220	-29.95	20240509	1110	40.09	20231026	0.58	N	183490	500	425 억	5627863	N	N	0	N	N
137	20241007	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1575	-48	5	-2.96	882261789	557284	5.10	1607	1619	1570	2105	1137	1623	1583.12	6.56	49685	1999	1811	1648	1460	1297	1905	1554	425	482	500	1130	1	1	85065562	1340	-14.32	0.69	12	0.66	-110.00	2273.00	2220	20240509	-29.05	1110	20231026	41.89	2220	-29.05	20240509	1352	16.49	20240806	2220	-29.05	20240509	1110	41.89	20231026	0.59	N	183490	500	425 억	5578864	N	N	0	N	N
138	20241007	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1575	-48	5	-2.96	845874730	534170	4.89	1607	1619	1570	2105	1137	1623	1583.50	6.56	49697	1999	1811	1648	1460	1297	1905	1554	425	482	500	1130	1	1	85065562	1340	-14.32	0.69	12	0.63	-110.00	2273.00	2220	20240509	-29.05	1110	20231026	41.89	2220	-29.05	20240509	1352	16.49	20240806	2220	-29.05	20240509	1110	41.89	20231026	0.59	N	183490	500	425 억	5578864	N	N	0	N	N
139	20241007	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1577	-46	5	-2.83	770642781	486326	4.45	1607	1619	1570	2105	1137	1623	1584.59	6.56	41763	1999	1811	1648	1460	1297	1905	1554	425	482	500	1130	1	1	85065562	1341	-14.34	0.69	12	0.57	-110.00	2273.00	2220	20240509	-28.96	1110	20231026	42.07	2220	-28.96	20240509	1352	16.64	20240806	2220	-28.96	20240509	1110	42.07	20231026	0.59	N	183490	500	425 억	5578864	N	N	0	N	N
140	20241007	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1576	-47	5	-2.90	732361144	462000	4.23	1607	1619	1571	2105	1137	1623	1585.16	6.56	41169	1999	1811	1648	1460	1297	1905	1554	425	482	500	1130	1	1	85065562	1341	-14.33	0.69	12	0.54	-110.00	2273.00	2220	20240509	-29.01	1110	20231026	41.98	2220	-29.01	20240509	1352	16.57	20240806	2220	-29.01	20240509	1110	41.98	20231026	0.59	N	183490	500	425 억	5578864	N	N	0	N	N
141	20241007	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1572	-51	5	-3.14	668551227	421483	3.86	1607	1619	1571	2105	1137	1623	1586.15	6.56	45653	1999	1811	1648	1460	1297	1905	1554	425	482	500	1130	1	1	85065562	1337	-14.29	0.69	12	0.50	-110.00	2273.00	2220	20240509	-29.19	1110	20231026	41.62	2220	-29.19	20240509	1352	16.27	20240806	2220	-29.19	20240509	1110	41.62	20231026	0.59	N	183490	500	425 억	5578864	N	N	0	N	N
142	20241007	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1579	-44	5	-2.71	532925313	335315	3.07	1607	1619	1575	2105	1137	1623	1589.29	6.56	47811	1999	1811	1648	1460	1297	1905	1554	425	482	500	1130	1	1	85065562	1343	-14.35	0.69	12	0.39	-110.00	2273.00	2220	20240509	-28.87	1110	20231026	42.25	2220	-28.87	20240509	1352	16.79	20240806	2220	-28.87	20240509	1110	42.25	20231026	0.59	N	183490	500	425 억	5578864	N	N	0	N	N
143	20241007	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1581	-42	5	-2.59	446472395	280563	2.57	1607	1619	1575	2105	1137	1623	1591.30	6.56	55051	1999	1811	1648	1460	1297	1905	1554	425	482	500	1130	1	1	85065562	1345	-14.37	0.70	12	0.33	-110.00	2273.00	2220	20240509	-28.78	1110	20231026	42.43	2220	-28.78	20240509	1352	16.94	20240806	2220	-28.78	20240509	1110	42.43	20231026	0.59	N	183490	500	425 억	5578864	N	N	0	N	N
144	20241007	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1593	-30	5	-1.85	138629494	86421	0.79	1607	1619	1593	2105	1137	1623	1604.03	6.56	11864	1999	1811	1648	1460	1297	1905	1554	425	482	500	1130	1	1	85065562	1355	-14.48	0.70	12	0.10	-110.00	2273.00	2220	20240509	-28.24	1110	20231026	43.51	2220	-28.24	20240509	1352	17.83	20240806	2220	-28.24	20240509	1110	43.51	20231026	0.59	N	183490	500	425 억	5578864	N	N	0	N	N
145	20241004	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1623	125	2	8.34	18527597146	10891248	11439.06	1500	1836	1485	1947	1049	1498	1701.18	6.73	-126435	1588	1542	1504	1458	1420	1524	1440	425	449	500	1040	1	1	85065562	1381	-14.75	0.71	12	12.80	-110.00	2273.00	2220	20240509	-26.89	1110	20231026	46.22	2220	-26.89	20240509	1352	20.04	20240806	2220	-26.89	20240509	1110	46.22	20231026	0.59	N	183490	500	425 억	5727308	N	N	0	N	N
146	20241004	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1606	108	2	7.21	18293695054	10745783	11286.28	1500	1836	1485	1947	1049	1498	1702.41	6.73	-126101	1588	1542	1504	1458	1420	1524	1440	425	449	500	1040	1	1	85065562	1366	-14.60	0.71	12	12.63	-110.00	2273.00	2220	20240509	-27.66	1110	20231026	44.68	2220	-27.66	20240509	1352	18.79	20240806	2220	-27.66	20240509	1110	44.68	20231026	0.59	N	183490	500	425 억	5727308	N	N	0	N	N
147	20241004	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1624	126	2	8.41	17177764950	10058727	10564.67	1500	1836	1485	1947	1049	1498	1707.75	6.73	-133776	1588	1542	1504	1458	1420	1524	1440	425	449	500	1040	1	1	85065562	1381	-14.76	0.71	12	11.82	-110.00	2273.00	2220	20240509	-26.85	1110	20231026	46.31	2220	-26.85	20240509	1352	20.12	20240806	2220	-26.85	20240509	1110	46.31	20231026	0.59	N	183490	500	425 억	5727308	N	N	0	N	N
148	20241004	130816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	117	2	7.81	11533256665	6731523	7070.11	1500	1836	1485	1947	1049	1498	1713.32	6.73	-125144	1588	1542	1504	1458	1420	1524	1440	425	449	500	1040	1	1	85065562	1374	-14.68	0.71	12	7.91	-110.00	2273.00	2220	20240509	-27.25	1110	20231026	45.50	2220	-27.25	20240509	1352	19.45	20240806	2220	-27.25	20240509	1110	45.50	20231026	0.59	N	183490	500	425 억	5727308	N	N	0	N	N
149	20241004	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1747	249	2	16.62	9617559435	5590632	5871.83	1500	1836	1485	1947	1049	1498	1720.30	6.73	-135333	1588	1542	1504	1458	1420	1524	1440	425	449	500	1040	1	1	85065562	1486	-15.88	0.77	12	6.57	-110.00	2273.00	2220	20240509	-21.31	1110	20231026	57.39	2220	-21.31	20240509	1352	29.22	20240806	2220	-21.31	20240509	1110	57.39	20231026	0.59	N	183490	500	425 억	5727308	N	N	0	N	N
150	20241004	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	166	2	11.08	4200972291	2441324	2564.12	1500	1836	1485	1947	1049	1498	1720.78	6.73	-145222	1588	1542	1504	1458	1420	1524	1440	425	449	500	1040	1	1	85065562	1415	-15.13	0.73	12	2.87	-110.00	2273.00	2220	20240509	-25.05	1110	20231026	49.91	2220	-25.05	20240509	1352	23.08	20240806	2220	-25.05	20240509	1110	49.91	20231026	0.59	N	183490	500	425 억	5727308	N	N	0	N	N
151	20241004	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1610	112	2	7.48	435236903	276720	290.64	1500	1626	1485	1947	1049	1498	1572.84	6.73	-26224	1588	1542	1504	1458	1420	1524	1440	425	449	500	1040	1	1	85065562	1370	-14.64	0.71	12	0.33	-110.00	2273.00	2220	20240509	-27.48	1110	20231026	45.05	2220	-27.48	20240509	1352	19.08	20240806	2220	-27.48	20240509	1110	45.05	20231026	0.59	N	183490	500	425 억	5727308	N	N	0	N	N
152	20241004	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1500	2	2	0.13	4671977	3095	3.25	1500	1510	1492	1947	1049	1498	1509.52	6.73	-3072	1588	1542	1504	1458	1420	1524	1440	425	449	500	1040	1	1	85065562	1276	-13.64	0.66	12	0.00	-110.00	2273.00	2220	20240509	-32.43	1110	20231026	35.14	2220	-32.43	20240509	1352	10.95	20240806	2220	-32.43	20240509	1110	35.14	20231026	0.59	N	183490	500	425 억	5727308	N	N	0	N	N
153	20241002	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1498	-6	5	-0.40	140270486	94343	102.84	1499	1550	1466	1955	1053	1504	1486.81	6.74	-3359	1589	1546	1524	1481	1459	1535	1470	425	451	500	1050	1	1	85065562	1274	-13.62	0.66	12	0.11	-110.00	2273.00	2220	20240509	-32.52	1110	20231026	34.95	2220	-32.52	20240509	1352	10.80	20240806	2220	-32.52	20240509	1110	34.95	20231026	0.58	N	183490	500	425 억	5730678	N	N	2	N	N
154	20241002	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1488	-16	5	-1.06	135919903	91424	99.66	1499	1550	1466	1955	1053	1504	1486.70	6.74	-3229	1589	1546	1524	1481	1459	1535	1470	425	451	500	1050	1	1	85065562	1266	-13.53	0.65	12	0.11	-110.00	2273.00	2220	20240509	-32.97	1110	20231026	34.05	2220	-32.97	20240509	1352	10.06	20240806	2220	-32.97	20240509	1110	34.05	20231026	0.58	N	183490	500	425 억	5730678	N	N	2	N	N
155	20241002	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1501	-3	5	-0.20	114627594	77135	84.08	1499	1550	1466	1955	1053	1504	1486.06	6.74	-9643	1589	1546	1524	1481	1459	1535	1470	425	451	500	1050	1	1	85065562	1277	-13.65	0.66	12	0.09	-110.00	2273.00	2220	20240509	-32.39	1110	20231026	35.23	2220	-32.39	20240509	1352	11.02	20240806	2220	-32.39	20240509	1110	35.23	20231026	0.58	N	183490	500	425 억	5730678	N	N	2	N	N
156	20241002	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	4	2	0.27	102189998	68848	75.05	1499	1550	1466	1955	1053	1504	1484.28	6.74	-6424	1589	1546	1524	1481	1459	1535	1470	425	451	500	1050	1	1	85065562	1283	-13.71	0.66	12	0.08	-110.00	2273.00	2220	20240509	-32.07	1110	20231026	35.86	2220	-32.07	20240509	1352	11.54	20240806	2220	-32.07	20240509	1110	35.86	20231026	0.58	N	183490	500	425 억	5730678	N	N	2	N	N
157	20241002	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	-5	5	-0.33	96198203	64857	70.70	1499	1550	1466	1955	1053	1504	1483.24	6.74	-6541	1589	1546	1524	1481	1459	1535	1470	425	451	500	1050	1	1	85065562	1275	-13.63	0.66	12	0.08	-110.00	2273.00	2220	20240509	-32.48	1110	20231026	35.05	2220	-32.48	20240509	1352	10.87	20240806	2220	-32.48	20240509	1110	35.05	20231026	0.58	N	183490	500	425 억	5730678	N	N	2	N	N
158	20241002	110757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1491	-13	5	-0.86	94867173	63967	69.73	1499	1550	1466	1955	1053	1504	1483.06	6.74	-6624	1589	1546	1524	1481	1459	1535	1470	425	451	500	1050	1	1	85065562	1268	-13.55	0.66	12	0.08	-110.00	2273.00	2220	20240509	-32.84	1110	20231026	34.32	2220	-32.84	20240509	1352	10.28	20240806	2220	-32.84	20240509	1110	34.32	20231026	0.58	N	183490	500	425 억	5730678	N	N	2	N	N
159	20241002	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	1481	-23	5	-1.53	76121086	51360	55.98	1499	1550	1466	1955	1053	1504	1482.11	6.74	-18841	1589	1546	1524	1481	1459	1535	1470	425	451	500	1050	1	1	85065562	1260	-13.46	0.65	12	0.06	-110.00	2273.00	2220	20240509	-33.29	1110	20231026	33.42	2220	-33.29	20240509	1352	9.54	20240806	2220	-33.29	20240509	1110	33.42	20231026	0.58	N	183490	500	425 억	5730678	N	N	2	N	N
160	20241002	090756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1490	-14	5	-0.93	13635752	9096	9.91	1499	1550	1487	1955	1053	1504	1499.09	6.74	-3898	1589	1546	1524	1481	1459	1535	1470	425	451	500	1050	1	1	85065562	1267	-13.55	0.66	12	0.01	-110.00	2273.00	2220	20240509	-32.88	1110	20231026	34.23	2220	-32.88	20240509	1352	10.21	20240806	2220	-32.88	20240509	1110	34.23	20231026	0.58	N	183490	500	425 억	5730678	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History