KissMeData/246960/price/prices-20241001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

66 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	investmentCareful	shortOverheated
2	20241031	161126	57	100.00	KOSDAQ	제약	N	N	N	N	N	8210	-160	5	-1.91	288246280	35517	573.32	8320	8590	8010	10880	5860	8370	8115.73	0.60	1404	9170	8770	8570	8170	7970	8670	8070	36	2510	500	5850	10	1	7283401	598	-10.38	3.16	12	0.49	-791.00	2597.00	11850	20240529	-30.72	7200	20231031	14.03	11850	-30.72	20240529	7600	8.03	20240122	11850	-30.72	20240529	7200	14.03	20231031	0.43	N	246960	500	36 억	43696	N	N	N	N
3	20241031	151146	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	-270	5	-3.23	281012430	34637	559.11	8320	8340	8010	10880	5860	8370	8113.07	0.60	1506	9170	8770	8570	8170	7970	8670	8070	36	2510	500	5850	10	1	7283401	590	-10.24	3.12	12	0.48	-791.00	2597.00	11850	20240529	-31.65	7200	20231031	12.50	11850	-31.65	20240529	7600	6.58	20240122	11850	-31.65	20240529	7200	12.50	20231031	0.43	N	246960	500	36 억	43696	N	N	N	N
4	20241031	141142	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	-210	5	-2.51	232742860	28724	463.66	8320	8340	8010	10880	5860	8370	8102.73	0.60	2769	9170	8770	8570	8170	7970	8670	8070	36	2510	500	5850	10	1	7283401	594	-10.32	3.14	12	0.39	-791.00	2597.00	11850	20240529	-31.14	7200	20231031	13.33	11850	-31.14	20240529	7600	7.37	20240122	11850	-31.14	20240529	7200	13.33	20231031	0.43	N	246960	500	36 억	43696	N	N	N	N
5	20241031	131142	57	100.00	KOSDAQ	제약	N	N	N	N	N	8340	-30	5	-0.36	199306320	24620	397.42	8320	8340	8010	10880	5860	8370	8095.30	0.60	3373	9170	8770	8570	8170	7970	8670	8070	36	2510	500	5850	10	1	7283401	607	-10.54	3.21	12	0.34	-791.00	2597.00	11850	20240529	-29.62	7200	20231031	15.83	11850	-29.62	20240529	7600	9.74	20240122	11850	-29.62	20240529	7200	15.83	20231031	0.43	N	246960	500	36 억	43696	N	N	N	N
6	20241031	121141	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	-340	5	-4.06	173121520	21375	345.04	8320	8340	8010	10880	5860	8370	8099.25	0.60	3799	9170	8770	8570	8170	7970	8670	8070	36	2510	500	5850	10	1	7283401	585	-10.15	3.09	12	0.29	-791.00	2597.00	11850	20240529	-32.24	7200	20231031	11.53	11850	-32.24	20240529	7600	5.66	20240122	11850	-32.24	20240529	7200	11.53	20231031	0.43	N	246960	500	36 억	43696	N	N	N	N
7	20241031	111140	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	-330	5	-3.94	151663150	18700	301.86	8320	8340	8020	10880	5860	8370	8110.33	0.60	3531	9170	8770	8570	8170	7970	8670	8070	36	2510	500	5850	10	1	7283401	586	-10.16	3.10	12	0.26	-791.00	2597.00	11850	20240529	-32.15	7200	20231031	11.67	11850	-32.15	20240529	7600	5.79	20240122	11850	-32.15	20240529	7200	11.67	20231031	0.43	N	246960	500	36 억	43696	N	N	N	N
8	20241031	101141	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	-330	5	-3.94	84629050	10375	167.47	8320	8340	8040	10880	5860	8370	8157.02	0.60	1370	9170	8770	8570	8170	7970	8670	8070	36	2510	500	5850	10	1	7283401	586	-10.16	3.10	12	0.14	-791.00	2597.00	11850	20240529	-32.15	7200	20231031	11.67	11850	-32.15	20240529	7600	5.79	20240122	11850	-32.15	20240529	7200	11.67	20231031	0.43	N	246960	500	36 억	43696	N	N	N	N
9	20241031	091139	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-50	5	-0.60	3086720	371	5.99	8320	8320	8320	10880	5860	8370	8320.00	0.60	23	9170	8770	8570	8170	7970	8670	8070	36	2510	500	5850	10	1	7283401	606	-10.52	3.20	12	0.01	-791.00	2597.00	11850	20240529	-29.79	7200	20231031	15.56	11850	-29.79	20240529	7600	9.47	20240122	11850	-29.79	20240529	7200	15.56	20231031	0.43	N	246960	500	36 억	43696	N	N	N	N
10	20241030	161136	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	-130	5	-1.53	52319910	6195	176.55	8970	8970	8370	11050	5950	8500	8445.51	0.60	-237	8986	8742	8616	8372	8246	8680	8310	36	2550	500	5950	10	1	7283401	610	-10.58	3.22	12	0.09	-791.00	2597.00	11850	20240529	-29.37	7200	20231031	16.25	11850	-29.37	20240529	7600	10.13	20240122	11850	-29.37	20240529	7200	16.25	20231031	0.43	N	246960	500	36 억	43933	N	N	N	N
11	20241030	151203	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	-130	5	-1.53	50679390	5999	170.96	8970	8970	8370	11050	5950	8500	8447.97	0.60	-94	8986	8742	8616	8372	8246	8680	8310	36	2550	500	5950	10	1	7283401	610	-10.58	3.22	12	0.08	-791.00	2597.00	11850	20240529	-29.37	7200	20231031	16.25	11850	-29.37	20240529	7600	10.13	20240122	11850	-29.37	20240529	7200	16.25	20231031	0.43	N	246960	500	36 억	43933	N	N	N	N
12	20241030	141138	57	100.00	KOSDAQ	제약	N	N	N	N	N	8520	20	2	0.24	14920690	1750	49.87	8970	8970	8430	11050	5950	8500	8526.11	0.60	56	8986	8742	8616	8372	8246	8680	8310	36	2550	500	5950	10	1	7283401	621	-10.77	3.28	12	0.02	-791.00	2597.00	11850	20240529	-28.10	7200	20231031	18.33	11850	-28.10	20240529	7600	12.11	20240122	11850	-28.10	20240529	7200	18.33	20231031	0.43	N	246960	500	36 억	43933	N	N	N	N
13	20241030	131146	57	100.00	KOSDAQ	제약	N	N	N	N	N	8520	20	2	0.24	14920690	1750	49.87	8970	8970	8430	11050	5950	8500	8526.11	0.60	56	8986	8742	8616	8372	8246	8680	8310	36	2550	500	5950	10	1	7283401	621	-10.77	3.28	12	0.02	-791.00	2597.00	11850	20240529	-28.10	7200	20231031	18.33	11850	-28.10	20240529	7600	12.11	20240122	11850	-28.10	20240529	7200	18.33	20231031	0.43	N	246960	500	36 억	43933	N	N	N	N
14	20241030	121203	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	0	3	0.00	14571770	1709	48.70	8970	8970	8430	11050	5950	8500	8526.49	0.60	57	8986	8742	8616	8372	8246	8680	8310	36	2550	500	5950	10	1	7283401	619	-10.75	3.27	12	0.02	-791.00	2597.00	11850	20240529	-28.27	7200	20231031	18.06	11850	-28.27	20240529	7600	11.84	20240122	11850	-28.27	20240529	7200	18.06	20231031	0.43	N	246960	500	36 억	43933	N	N	N	N
15	20241030	111142	57	100.00	KOSDAQ	제약	N	N	N	N	N	8470	-30	5	-0.35	12397090	1454	41.44	8970	8970	8430	11050	5950	8500	8526.20	0.60	55	8986	8742	8616	8372	8246	8680	8310	36	2550	500	5950	10	1	7283401	617	-10.71	3.26	12	0.02	-791.00	2597.00	11850	20240529	-28.52	7200	20231031	17.64	11850	-28.52	20240529	7600	11.45	20240122	11850	-28.52	20240529	7200	17.64	20231031	0.43	N	246960	500	36 억	43933	N	N	N	N
16	20241030	101135	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	-20	5	-0.24	6123480	713	20.32	8970	8970	8460	11050	5950	8500	8588.33	0.60	80	8986	8742	8616	8372	8246	8680	8310	36	2550	500	5950	10	1	7283401	618	-10.72	3.27	12	0.01	-791.00	2597.00	11850	20240529	-28.44	7200	20231031	17.78	11850	-28.44	20240529	7600	11.58	20240122	11850	-28.44	20240529	7200	17.78	20231031	0.43	N	246960	500	36 억	43933	N	N	N	N
17	20241030	091143	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	410	2	4.82	2765490	319	9.09	8970	8970	8500	11050	5950	8500	8669.25	0.60	124	8986	8742	8616	8372	8246	8680	8310	36	2550	500	5950	10	1	7283401	649	-11.26	3.43	12	0.00	-791.00	2597.00	11850	20240529	-24.81	7200	20231031	23.75	11850	-24.81	20240529	7600	17.24	20240122	11850	-24.81	20240529	7200	23.75	20231031	0.43	N	246960	500	36 억	43933	N	N	N	N
18	20241029	161059	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	-130	5	-1.51	30016370	3509	38.55	8600	8860	8490	11210	6050	8630	8554.11	0.61	-686	8863	8746	8673	8556	8483	8710	8520	36	2580	500	6040	10	1	7283401	619	-10.75	3.27	12	0.05	-791.00	2597.00	11850	20240529	-28.27	7200	20231031	18.06	11850	-28.27	20240529	7600	11.84	20240122	11850	-28.27	20240529	7200	18.06	20231031	0.43	N	246960	500	36 억	44619	N	N	N	N
19	20241029	151116	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	-130	5	-1.51	29344780	3430	37.68	8600	8860	8490	11210	6050	8630	8555.33	0.61	-626	8863	8746	8673	8556	8483	8710	8520	36	2580	500	6040	10	1	7283401	619	-10.75	3.27	12	0.05	-791.00	2597.00	11850	20240529	-28.27	7200	20231031	18.06	11850	-28.27	20240529	7600	11.84	20240122	11850	-28.27	20240529	7200	18.06	20231031	0.43	N	246960	500	36 억	44619	N	N	N	N
20	20241029	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	8490	-140	5	-1.62	24622770	2875	31.59	8600	8860	8490	11210	6050	8630	8564.44	0.61	-647	8863	8746	8673	8556	8483	8710	8520	36	2580	500	6040	10	1	7283401	618	-10.73	3.27	12	0.04	-791.00	2597.00	11850	20240529	-28.35	7200	20231031	17.92	11850	-28.35	20240529	7600	11.71	20240122	11850	-28.35	20240529	7200	17.92	20231031	0.43	N	246960	500	36 억	44619	N	N	N	N
21	20241029	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	8490	-140	5	-1.62	23296520	2719	29.87	8600	8860	8490	11210	6050	8630	8568.05	0.61	-647	8863	8746	8673	8556	8483	8710	8520	36	2580	500	6040	10	1	7283401	618	-10.73	3.27	12	0.04	-791.00	2597.00	11850	20240529	-28.35	7200	20231031	17.92	11850	-28.35	20240529	7600	11.71	20240122	11850	-28.35	20240529	7200	17.92	20231031	0.43	N	246960	500	36 억	44619	N	N	N	N
22	20241029	121108	57	100.00	KOSDAQ	제약	N	N	N	N	N	8510	-120	5	-1.39	18912130	2203	24.20	8600	8860	8500	11210	6050	8630	8584.72	0.61	-284	8863	8746	8673	8556	8483	8710	8520	36	2580	500	6040	10	1	7283401	620	-10.76	3.28	12	0.03	-791.00	2597.00	11850	20240529	-28.19	7200	20231031	18.19	11850	-28.19	20240529	7600	11.97	20240122	11850	-28.19	20240529	7200	18.19	20231031	0.43	N	246960	500	36 억	44619	N	N	N	N
23	20241029	111127	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	-80	5	-0.93	13331870	1548	17.01	8600	8860	8550	11210	6050	8630	8612.32	0.61	-276	8863	8746	8673	8556	8483	8710	8520	36	2580	500	6040	10	1	7283401	623	-10.81	3.29	12	0.02	-791.00	2597.00	11850	20240529	-27.85	7200	20231031	18.75	11850	-27.85	20240529	7600	12.50	20240122	11850	-27.85	20240529	7200	18.75	20231031	0.43	N	246960	500	36 억	44619	N	N	N	N
24	20241029	101105	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	-30	5	-0.35	6115220	706	7.76	8600	8860	8570	11210	6050	8630	8661.78	0.61	-78	8863	8746	8673	8556	8483	8710	8520	36	2580	500	6040	10	1	7283401	626	-10.87	3.31	12	0.01	-791.00	2597.00	11850	20240529	-27.43	7200	20231031	19.44	11850	-27.43	20240529	7600	13.16	20240122	11850	-27.43	20240529	7200	19.44	20231031	0.43	N	246960	500	36 억	44619	N	N	N	N
25	20241028	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	8630	-70	5	-0.80	78888330	9102	145.61	8700	8790	8600	11310	6090	8700	8667.14	0.62	-676	9193	8946	8813	8566	8433	8890	8510	36	2610	500	6090	10	1	7283401	629	-10.91	3.32	12	0.12	-791.00	2597.00	11850	20240529	-27.17	7200	20231031	19.86	11850	-27.17	20240529	7600	13.55	20240122	11850	-27.17	20240529	7200	19.86	20231031	0.43	N	246960	500	36 억	45295	N	N	N	N
26	20241028	151103	57	100.00	KOSDAQ	제약	N	N	N	N	N	8630	-70	5	-0.80	78879700	9101	145.59	8700	8790	8600	11310	6090	8700	8667.15	0.62	-675	9193	8946	8813	8566	8433	8890	8510	36	2610	500	6090	10	1	7283401	629	-10.91	3.32	12	0.12	-791.00	2597.00	11850	20240529	-27.17	7200	20231031	19.86	11850	-27.17	20240529	7600	13.55	20240122	11850	-27.17	20240529	7200	19.86	20231031	0.43	N	246960	500	36 억	45295	N	N	N	N
27	20241028	141105	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	-50	5	-0.57	62176310	7165	114.62	8700	8790	8600	11310	6090	8700	8677.78	0.62	332	9193	8946	8813	8566	8433	8890	8510	36	2610	500	6090	10	1	7283401	630	-10.94	3.33	12	0.10	-791.00	2597.00	11850	20240529	-27.00	7200	20231031	20.14	11850	-27.00	20240529	7600	13.82	20240122	11850	-27.00	20240529	7200	20.14	20231031	0.43	N	246960	500	36 억	45295	N	N	N	N
28	20241028	131059	57	100.00	KOSDAQ	제약	N	N	N	N	N	8630	-70	5	-0.80	62133140	7160	114.54	8700	8790	8600	11310	6090	8700	8677.81	0.62	333	9193	8946	8813	8566	8433	8890	8510	36	2610	500	6090	10	1	7283401	629	-10.91	3.32	12	0.10	-791.00	2597.00	11850	20240529	-27.17	7200	20231031	19.86	11850	-27.17	20240529	7600	13.55	20240122	11850	-27.17	20240529	7200	19.86	20231031	0.43	N	246960	500	36 억	45295	N	N	N	N
29	20241028	121102	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	0	3	0.00	57066330	6575	105.18	8700	8790	8600	11310	6090	8700	8679.29	0.62	339	9193	8946	8813	8566	8433	8890	8510	36	2610	500	6090	10	1	7283401	634	-11.00	3.35	12	0.09	-791.00	2597.00	11850	20240529	-26.58	7200	20231031	20.83	11850	-26.58	20240529	7600	14.47	20240122	11850	-26.58	20240529	7200	20.83	20231031	0.43	N	246960	500	36 억	45295	N	N	N	N
30	20241028	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	0	3	0.00	55300230	6372	101.94	8700	8790	8600	11310	6090	8700	8678.63	0.62	339	9193	8946	8813	8566	8433	8890	8510	36	2610	500	6090	10	1	7283401	634	-11.00	3.35	12	0.09	-791.00	2597.00	11850	20240529	-26.58	7200	20231031	20.83	11850	-26.58	20240529	7600	14.47	20240122	11850	-26.58	20240529	7200	20.83	20231031	0.43	N	246960	500	36 억	45295	N	N	N	N
31	20241028	101048	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	0	3	0.00	50924130	5869	93.89	8700	8790	8600	11310	6090	8700	8676.80	0.62	340	9193	8946	8813	8566	8433	8890	8510	36	2610	500	6090	10	1	7283401	634	-11.00	3.35	12	0.08	-791.00	2597.00	11850	20240529	-26.58	7200	20231031	20.83	11850	-26.58	20240529	7600	14.47	20240122	11850	-26.58	20240529	7200	20.83	20231031	0.43	N	246960	500	36 억	45295	N	N	N	N
32	20241028	091056	57	100.00	KOSDAQ	제약	N	N	N	N	N	8640	-60	5	-0.69	657750	76	1.22	8700	8700	8600	11310	6090	8700	8654.61	0.62	28	9193	8946	8813	8566	8433	8890	8510	36	2610	500	6090	10	1	7283401	629	-10.92	3.33	12	0.00	-791.00	2597.00	11850	20240529	-27.09	7200	20231031	20.00	11850	-27.09	20240529	7600	13.68	20240122	11850	-27.09	20240529	7200	20.00	20231031	0.43	N	246960	500	36 억	45295	N	N	N	N
33	20241025	161059	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	0	3	0.00	55000070	6251	217.58	8700	9060	8680	11310	6090	8700	8798.60	0.63	-241	8800	8750	8710	8660	8620	8730	8640	36	2610	500	6090	10	1	7283401	634	-11.00	3.35	12	0.09	-791.00	2597.00	11850	20240529	-26.58	7200	20231031	20.83	11850	-26.58	20240529	7600	14.47	20240122	11850	-26.58	20240529	7200	20.83	20231031	0.44	N	246960	500	36 억	45536	N	N	N	N
34	20241025	151102	57	100.00	KOSDAQ	제약	N	N	N	N	N	8710	10	2	0.11	54095270	6147	213.96	8700	9060	8680	11310	6090	8700	8800.27	0.63	-137	8800	8750	8710	8660	8620	8730	8640	36	2610	500	6090	10	1	7283401	634	-11.01	3.35	12	0.08	-791.00	2597.00	11850	20240529	-26.50	7200	20231031	20.97	11850	-26.50	20240529	7600	14.61	20240122	11850	-26.50	20240529	7200	20.97	20231031	0.44	N	246960	500	36 억	45536	N	N	N	N
35	20241025	141059	57	100.00	KOSDAQ	제약	N	N	N	N	N	8810	110	2	1.26	45236800	5131	178.59	8700	9060	8680	11310	6090	8700	8816.37	0.63	-135	8800	8750	8710	8660	8620	8730	8640	36	2610	500	6090	10	1	7283401	642	-11.14	3.39	12	0.07	-791.00	2597.00	11850	20240529	-25.65	7200	20231031	22.36	11850	-25.65	20240529	7600	15.92	20240122	11850	-25.65	20240529	7200	22.36	20231031	0.44	N	246960	500	36 억	45536	N	N	N	N
36	20241025	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	30	2	0.34	41723980	4730	164.64	8700	9060	8680	11310	6090	8700	8821.14	0.63	-134	8800	8750	8710	8660	8620	8730	8640	36	2610	500	6090	10	1	7283401	636	-11.04	3.36	12	0.06	-791.00	2597.00	11850	20240529	-26.33	7200	20231031	21.25	11850	-26.33	20240529	7600	14.87	20240122	11850	-26.33	20240529	7200	21.25	20231031	0.44	N	246960	500	36 억	45536	N	N	N	N
37	20241025	121104	57	100.00	KOSDAQ	제약	N	N	N	N	N	8680	-20	5	-0.23	41191760	4669	162.51	8700	9060	8680	11310	6090	8700	8822.39	0.63	-134	8800	8750	8710	8660	8620	8730	8640	36	2610	500	6090	10	1	7283401	632	-10.97	3.34	12	0.06	-791.00	2597.00	11850	20240529	-26.75	7200	20231031	20.56	11850	-26.75	20240529	7600	14.21	20240122	11850	-26.75	20240529	7200	20.56	20231031	0.44	N	246960	500	36 억	45536	N	N	N	N
38	20241025	111058	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	-10	5	-0.11	39331430	4455	155.06	8700	9060	8690	11310	6090	8700	8828.60	0.63	-134	8800	8750	8710	8660	8620	8730	8640	36	2610	500	6090	10	1	7283401	633	-10.99	3.35	12	0.06	-791.00	2597.00	11850	20240529	-26.67	7200	20231031	20.69	11850	-26.67	20240529	7600	14.34	20240122	11850	-26.67	20240529	7200	20.69	20231031	0.44	N	246960	500	36 억	45536	N	N	N	N
39	20241025	101058	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	90	2	1.03	24978650	2812	97.88	8700	9060	8700	11310	6090	8700	8882.88	0.63	-128	8800	8750	8710	8660	8620	8730	8640	36	2610	500	6090	10	1	7283401	640	-11.11	3.38	12	0.04	-791.00	2597.00	11850	20240529	-25.82	7200	20231031	22.08	11850	-25.82	20240529	7600	15.66	20240122	11850	-25.82	20240529	7200	22.08	20231031	0.44	N	246960	500	36 억	45536	N	N	N	N
40	20241025	091103	57	100.00	KOSDAQ	제약	N	N	N	N	N	8780	80	2	0.92	13617240	1522	52.98	8700	9060	8700	11310	6090	8700	8946.94	0.63	-57	8800	8750	8710	8660	8620	8730	8640	36	2610	500	6090	10	1	7283401	639	-11.10	3.38	12	0.02	-791.00	2597.00	11850	20240529	-25.91	7200	20231031	21.94	11850	-25.91	20240529	7600	15.53	20240122	11850	-25.91	20240529	7200	21.94	20231031	0.44	N	246960	500	36 억	45536	N	N	N	N
41	20241024	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	-50	5	-0.57	25020560	2873	45.12	8730	8760	8670	11370	6130	8750	8708.86	0.63	-217	9003	8876	8793	8666	8583	8855	8645	36	2620	500	6120	10	1	7283401	634	-11.00	3.35	12	0.04	-791.00	2597.00	11850	20240529	-26.58	7200	20231031	20.83	11850	-26.58	20240529	7600	14.47	20240122	11850	-26.58	20240529	7200	20.83	20231031	0.44	N	246960	500	36 억	45753	N	N	N	N
42	20241024	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	8740	-10	5	-0.11	23650300	2716	42.66	8730	8760	8670	11370	6130	8750	8707.77	0.63	-165	9003	8876	8793	8666	8583	8855	8645	36	2620	500	6120	10	1	7283401	637	-11.05	3.37	12	0.04	-791.00	2597.00	11850	20240529	-26.24	7200	20231031	21.39	11850	-26.24	20240529	7600	15.00	20240122	11850	-26.24	20240529	7200	21.39	20231031	0.44	N	246960	500	36 억	45753	N	N	N	N
43	20241024	141035	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-30	5	-0.34	20152520	2316	36.38	8730	8740	8670	11370	6130	8750	8701.43	0.63	14	9003	8876	8793	8666	8583	8855	8645	36	2620	500	6120	10	1	7283401	635	-11.02	3.36	12	0.03	-791.00	2597.00	11850	20240529	-26.41	7200	20231031	21.11	11850	-26.41	20240529	7600	14.74	20240122	11850	-26.41	20240529	7200	21.11	20231031	0.44	N	246960	500	36 억	45753	N	N	N	N
44	20241024	131047	57	100.00	KOSDAQ	제약	N	N	N	N	N	8710	-40	5	-0.46	18679110	2147	33.72	8730	8740	8670	11370	6130	8750	8700.10	0.63	14	9003	8876	8793	8666	8583	8855	8645	36	2620	500	6120	10	1	7283401	634	-11.01	3.35	12	0.03	-791.00	2597.00	11850	20240529	-26.50	7200	20231031	20.97	11850	-26.50	20240529	7600	14.61	20240122	11850	-26.50	20240529	7200	20.97	20231031	0.44	N	246960	500	36 억	45753	N	N	N	N
45	20241024	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	-20	5	-0.23	17799290	2046	32.13	8730	8740	8670	11370	6130	8750	8699.56	0.63	14	9003	8876	8793	8666	8583	8855	8645	36	2620	500	6120	10	1	7283401	636	-11.04	3.36	12	0.03	-791.00	2597.00	11850	20240529	-26.33	7200	20231031	21.25	11850	-26.33	20240529	7600	14.87	20240122	11850	-26.33	20240529	7200	21.25	20231031	0.44	N	246960	500	36 억	45753	N	N	N	N
46	20241024	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	-20	5	-0.23	13394360	1542	24.22	8730	8730	8670	11370	6130	8750	8686.36	0.63	14	9003	8876	8793	8666	8583	8855	8645	36	2620	500	6120	10	1	7283401	636	-11.04	3.36	12	0.02	-791.00	2597.00	11850	20240529	-26.33	7200	20231031	21.25	11850	-26.33	20240529	7600	14.87	20240122	11850	-26.33	20240529	7200	21.25	20231031	0.44	N	246960	500	36 억	45753	N	N	N	N
47	20241024	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8670	-80	5	-0.91	6070850	699	10.98	8730	8730	8670	11370	6130	8750	8685.05	0.63	-3	9003	8876	8793	8666	8583	8855	8645	36	2620	500	6120	10	1	7283401	631	-10.96	3.34	12	0.01	-791.00	2597.00	11850	20240529	-26.84	7200	20231031	20.42	11850	-26.84	20240529	7600	14.08	20240122	11850	-26.84	20240529	7200	20.42	20231031	0.44	N	246960	500	36 억	45753	N	N	N	N
48	20241024	091109	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	0	3	0.00	0	0	0.00	0	0	0	11370	6130	8750	0.00	0.63	0	9003	8876	8793	8666	8583	8855	8645	36	2620	500	6120	10	1	7283401	637	-11.06	3.37	12	0.00	-791.00	2597.00	11850	20240529	-26.16	7200	20231031	21.53	11850	-26.16	20240529	7600	15.13	20240122	11850	-26.16	20240529	7200	21.53	20231031	0.44	N	246960	500	36 억	45753	N	N	N	N
49	20241023	161046	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	0	3	0.00	56202010	6367	43.27	8750	8920	8710	11370	6130	8750	8827.08	0.63	-131	9103	8926	8723	8546	8343	8825	8445	36	2620	500	6120	10	1	7283401	637	-11.06	3.37	12	0.09	-791.00	2597.00	11850	20240529	-26.16	7200	20231031	21.53	11850	-26.16	20240529	7600	15.13	20240122	11850	-26.16	20240529	7200	21.53	20231031	0.44	N	246960	500	36 억	45884	N	N	N	N
50	20241023	151107	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	0	3	0.00	54438510	6165	41.90	8750	8920	8720	11370	6130	8750	8830.25	0.63	-125	9103	8926	8723	8546	8343	8825	8445	36	2620	500	6120	10	1	7283401	637	-11.06	3.37	12	0.08	-791.00	2597.00	11850	20240529	-26.16	7200	20231031	21.53	11850	-26.16	20240529	7600	15.13	20240122	11850	-26.16	20240529	7200	21.53	20231031	0.44	N	246960	500	36 억	45884	N	N	N	N
51	20241023	141115	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-30	5	-0.34	54421010	6163	41.89	8750	8920	8720	11370	6130	8750	8830.28	0.63	-125	9103	8926	8723	8546	8343	8825	8445	36	2620	500	6120	10	1	7283401	635	-11.02	3.36	12	0.08	-791.00	2597.00	11850	20240529	-26.41	7200	20231031	21.11	11850	-26.41	20240529	7600	14.74	20240122	11850	-26.41	20240529	7200	21.11	20231031	0.44	N	246960	500	36 억	45884	N	N	N	N
52	20241023	131055	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-30	5	-0.34	47792530	5403	36.72	8750	8920	8720	11370	6130	8750	8845.55	0.63	-251	9103	8926	8723	8546	8343	8825	8445	36	2620	500	6120	10	1	7283401	635	-11.02	3.36	12	0.07	-791.00	2597.00	11850	20240529	-26.41	7200	20231031	21.11	11850	-26.41	20240529	7600	14.74	20240122	11850	-26.41	20240529	7200	21.11	20231031	0.44	N	246960	500	36 억	45884	N	N	N	N
53	20241023	121050	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	10	2	0.11	45994820	5197	35.32	8750	8920	8730	11370	6130	8750	8850.26	0.63	-264	9103	8926	8723	8546	8343	8825	8445	36	2620	500	6120	10	1	7283401	638	-11.07	3.37	12	0.07	-791.00	2597.00	11850	20240529	-26.08	7200	20231031	21.67	11850	-26.08	20240529	7600	15.26	20240122	11850	-26.08	20240529	7200	21.67	20231031	0.44	N	246960	500	36 억	45884	N	N	N	N
54	20241023	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	-20	5	-0.23	44585650	5036	34.23	8750	8920	8730	11370	6130	8750	8853.39	0.63	-264	9103	8926	8723	8546	8343	8825	8445	36	2620	500	6120	10	1	7283401	636	-11.04	3.36	12	0.07	-791.00	2597.00	11850	20240529	-26.33	7200	20231031	21.25	11850	-26.33	20240529	7600	14.87	20240122	11850	-26.33	20240529	7200	21.25	20231031	0.44	N	246960	500	36 억	45884	N	N	N	N
55	20241023	101049	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	120	2	1.37	18370070	2079	14.13	8750	8920	8750	11370	6130	8750	8836.01	0.63	244	9103	8926	8723	8546	8343	8825	8445	36	2620	500	6120	10	1	7283401	646	-11.21	3.42	12	0.03	-791.00	2597.00	11850	20240529	-25.15	7200	20231031	23.19	11850	-25.15	20240529	7600	16.71	20240122	11850	-25.15	20240529	7200	23.19	20231031	0.44	N	246960	500	36 억	45884	N	N	N	N
56	20241023	091050	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	0	3	0.00	0	0	0.00	0	0	0	11370	6130	8750	0.00	0.63	0	9103	8926	8723	8546	8343	8825	8445	36	2620	500	6120	10	1	7283401	637	-11.06	3.37	12	0.00	-791.00	2597.00	11850	20240529	-26.16	7200	20231031	21.53	11850	-26.16	20240529	7600	15.13	20240122	11850	-26.16	20240529	7200	21.53	20231031	0.44	N	246960	500	36 억	45884	N	N	N	N
57	20241022	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-170	5	-1.91	128070720	14714	404.34	8900	8900	8520	11590	6250	8920	8704.00	0.64	-547	9086	9002	8916	8832	8746	9045	8875	36	2670	500	6240	10	1	7283401	637	-11.06	3.37	12	0.20	-791.00	2597.00	11850	20240529	-26.16	7200	20231031	21.53	11850	-26.16	20240529	7600	15.13	20240122	11850	-26.16	20240529	7200	21.53	20231031	0.44	N	246960	500	36 억	46424	N	N	N	N
58	20241022	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	8710	-210	5	-2.35	124428330	14297	392.88	8900	8900	8520	11590	6250	8920	8703.11	0.64	-408	9086	9002	8916	8832	8746	9045	8875	36	2670	500	6240	10	1	7283401	634	-11.01	3.35	12	0.20	-791.00	2597.00	11850	20240529	-26.50	7200	20231031	20.97	11850	-26.50	20240529	7600	14.61	20240122	11850	-26.50	20240529	7200	20.97	20231031	0.44	N	246960	500	36 억	46424	N	N	N	N
59	20241022	141049	57	100.00	KOSDAQ	제약	N	N	N	N	N	8740	-180	5	-2.02	110882220	12750	350.37	8900	8900	8520	11590	6250	8920	8696.64	0.64	-313	9086	9002	8916	8832	8746	9045	8875	36	2670	500	6240	10	1	7283401	637	-11.05	3.37	12	0.18	-791.00	2597.00	11850	20240529	-26.24	7200	20231031	21.39	11850	-26.24	20240529	7600	15.00	20240122	11850	-26.24	20240529	7200	21.39	20231031	0.44	N	246960	500	36 억	46424	N	N	N	N
60	20241022	131050	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	-220	5	-2.47	105946420	12184	334.82	8900	8900	8520	11590	6250	8920	8695.54	0.64	-324	9086	9002	8916	8832	8746	9045	8875	36	2670	500	6240	10	1	7283401	634	-11.00	3.35	12	0.17	-791.00	2597.00	11850	20240529	-26.58	7200	20231031	20.83	11850	-26.58	20240529	7600	14.47	20240122	11850	-26.58	20240529	7200	20.83	20231031	0.44	N	246960	500	36 억	46424	N	N	N	N
61	20241022	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	-260	5	-2.91	105267820	12106	332.67	8900	8900	8520	11590	6250	8920	8695.51	0.64	-324	9086	9002	8916	8832	8746	9045	8875	36	2670	500	6240	10	1	7283401	631	-10.95	3.33	12	0.17	-791.00	2597.00	11850	20240529	-26.92	7200	20231031	20.28	11850	-26.92	20240529	7600	13.95	20240122	11850	-26.92	20240529	7200	20.28	20231031	0.44	N	246960	500	36 억	46424	N	N	N	N
62	20241022	111042	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	-70	5	-0.78	12560240	1421	39.05	8900	8900	8800	11590	6250	8920	8839.01	0.64	-100	9086	9002	8916	8832	8746	9045	8875	36	2670	500	6240	10	1	7283401	645	-11.19	3.41	12	0.02	-791.00	2597.00	11850	20240529	-25.32	7200	20231031	22.92	11850	-25.32	20240529	7600	16.45	20240122	11850	-25.32	20240529	7200	22.92	20231031	0.44	N	246960	500	36 억	46424	N	N	N	N
63	20241022	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	-80	5	-0.90	12515990	1416	38.91	8900	8900	8800	11590	6250	8920	8838.98	0.64	-100	9086	9002	8916	8832	8746	9045	8875	36	2670	500	6240	10	1	7283401	644	-11.18	3.40	12	0.02	-791.00	2597.00	11850	20240529	-25.40	7200	20231031	22.78	11850	-25.40	20240529	7600	16.32	20240122	11850	-25.40	20240529	7200	22.78	20231031	0.44	N	246960	500	36 억	46424	N	N	N	N
64	20241022	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	0	3	0.00	0	0	0.00	0	0	0	11590	6250	8920	0.00	0.64	0	9086	9002	8916	8832	8746	9045	8875	36	2670	500	6240	10	1	7283401	650	-11.28	3.43	12	0.00	-791.00	2597.00	11850	20240529	-24.73	7200	20231031	23.89	11850	-24.73	20240529	7600	17.37	20240122	11850	-24.73	20240529	7200	23.89	20231031	0.44	N	246960	500	36 억	46424	N	N	N	N
65	20241021	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	100	2	1.13	32298330	3639	19.66	8830	9000	8830	11460	6180	8820	8875.61	0.63	238	9066	8942	8856	8732	8646	8900	8690	36	2640	500	6170	10	1	7283401	650	-11.28	3.43	12	0.05	-791.00	2597.00	11850	20240529	-24.73	7200	20231031	23.89	11850	-24.73	20240529	7600	17.37	20240122	11850	-24.73	20240529	7200	23.89	20231031	0.44	N	246960	500	36 억	46186	N	N	N	N
66	20241021	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	60	2	0.68	32289410	3638	19.66	8830	9000	8830	11460	6180	8820	8875.59	0.63	238	9066	8942	8856	8732	8646	8900	8690	36	2640	500	6170	10	1	7283401	647	-11.23	3.42	12	0.05	-791.00	2597.00	11850	20240529	-25.06	7200	20231031	23.33	11850	-25.06	20240529	7600	16.84	20240122	11850	-25.06	20240529	7200	23.33	20231031	0.44	N	246960	500	36 억	46186	N	N	N	N
67	20241021	141043	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	20	2	0.23	27385860	3084	16.67	8830	9000	8830	11460	6180	8820	8879.98	0.63	-11	9066	8942	8856	8732	8646	8900	8690	36	2640	500	6170	10	1	7283401	644	-11.18	3.40	12	0.04	-791.00	2597.00	11850	20240529	-25.40	7200	20231031	22.78	11850	-25.40	20240529	7600	16.32	20240122	11850	-25.40	20240529	7200	22.78	20231031	0.44	N	246960	500	36 억	46186	N	N	N	N
68	20241021	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	80	2	0.91	4055120	456	2.46	8830	9000	8830	11460	6180	8820	8892.81	0.63	-13	9066	8942	8856	8732	8646	8900	8690	36	2640	500	6170	10	1	7283401	648	-11.25	3.43	12	0.01	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.44	N	246960	500	36 억	46186	N	N	N	N
69	20241021	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	80	2	0.91	4055120	456	2.46	8830	9000	8830	11460	6180	8820	8892.81	0.63	-13	9066	8942	8856	8732	8646	8900	8690	36	2640	500	6170	10	1	7283401	648	-11.25	3.43	12	0.01	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.44	N	246960	500	36 억	46186	N	N	N	N
70	20241021	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	60	2	0.68	3939450	443	2.39	8830	9000	8830	11460	6180	8820	8892.66	0.63	-11	9066	8942	8856	8732	8646	8900	8690	36	2640	500	6170	10	1	7283401	647	-11.23	3.42	12	0.01	-791.00	2597.00	11850	20240529	-25.06	7200	20231031	23.33	11850	-25.06	20240529	7600	16.84	20240122	11850	-25.06	20240529	7200	23.33	20231031	0.44	N	246960	500	36 억	46186	N	N	N	N
71	20241021	101038	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	60	2	0.68	3939450	443	2.39	8830	9000	8830	11460	6180	8820	8892.66	0.63	-11	9066	8942	8856	8732	8646	8900	8690	36	2640	500	6170	10	1	7283401	647	-11.23	3.42	12	0.01	-791.00	2597.00	11850	20240529	-25.06	7200	20231031	23.33	11850	-25.06	20240529	7600	16.84	20240122	11850	-25.06	20240529	7200	23.33	20231031	0.44	N	246960	500	36 억	46186	N	N	N	N
72	20241021	091035	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	0	3	0.00	0	0	0.00	0	0	0	11460	6180	8820	0.00	0.63	0	9066	8942	8856	8732	8646	8900	8690	36	2640	500	6170	10	1	7283401	642	-11.15	3.40	12	0.00	-791.00	2597.00	11850	20240529	-25.57	7200	20231031	22.50	11850	-25.57	20240529	7600	16.05	20240122	11850	-25.57	20240529	7200	22.50	20231031	0.44	N	246960	500	36 억	46186	N	N	N	N
73	20241018	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	-70	5	-0.79	163372840	18505	237.06	8980	8980	8770	11550	6230	8890	8828.58	0.64	-599	9076	8982	8896	8802	8716	8940	8760	36	2660	500	6220	10	1	7283401	642	-11.15	3.40	12	0.25	-791.00	2597.00	11850	20240529	-25.57	7200	20231031	22.50	11850	-25.57	20240529	7600	16.05	20240122	11850	-25.57	20240529	7200	22.50	20231031	0.43	N	246960	500	36 억	46785	N	N	N	N
74	20241018	151059	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	-100	5	-1.12	158961760	18004	230.64	8980	8980	8770	11550	6230	8890	8829.25	0.64	-555	9076	8982	8896	8802	8716	8940	8760	36	2660	500	6220	10	1	7283401	640	-11.11	3.38	12	0.25	-791.00	2597.00	11850	20240529	-25.82	7200	20231031	22.08	11850	-25.82	20240529	7600	15.66	20240122	11850	-25.82	20240529	7200	22.08	20231031	0.43	N	246960	500	36 억	46785	N	N	N	N
75	20241018	141100	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	-90	5	-1.01	145750320	16502	211.40	8980	8980	8800	11550	6230	8890	8832.28	0.64	-555	9076	8982	8896	8802	8716	8940	8760	36	2660	500	6220	10	1	7283401	641	-11.13	3.39	12	0.23	-791.00	2597.00	11850	20240529	-25.74	7200	20231031	22.22	11850	-25.74	20240529	7600	15.79	20240122	11850	-25.74	20240529	7200	22.22	20231031	0.43	N	246960	500	36 억	46785	N	N	N	N
76	20241018	131046	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	-30	5	-0.34	72931430	8244	105.61	8980	8980	8820	11550	6230	8890	8846.61	0.64	-176	9076	8982	8896	8802	8716	8940	8760	36	2660	500	6220	10	1	7283401	645	-11.20	3.41	12	0.11	-791.00	2597.00	11850	20240529	-25.23	7200	20231031	23.06	11850	-25.23	20240529	7600	16.58	20240122	11850	-25.23	20240529	7200	23.06	20231031	0.43	N	246960	500	36 억	46785	N	N	N	N
77	20241018	121059	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	-40	5	-0.45	63866800	7217	92.45	8980	8980	8820	11550	6230	8890	8849.49	0.64	-176	9076	8982	8896	8802	8716	8940	8760	36	2660	500	6220	10	1	7283401	645	-11.19	3.41	12	0.10	-791.00	2597.00	11850	20240529	-25.32	7200	20231031	22.92	11850	-25.32	20240529	7600	16.45	20240122	11850	-25.32	20240529	7200	22.92	20231031	0.43	N	246960	500	36 억	46785	N	N	N	N
78	20241018	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	-50	5	-0.56	61912340	6996	89.62	8980	8980	8820	11550	6230	8890	8849.68	0.64	-178	9076	8982	8896	8802	8716	8940	8760	36	2660	500	6220	10	1	7283401	644	-11.18	3.40	12	0.10	-791.00	2597.00	11850	20240529	-25.40	7200	20231031	22.78	11850	-25.40	20240529	7600	16.32	20240122	11850	-25.40	20240529	7200	22.78	20231031	0.43	N	246960	500	36 억	46785	N	N	N	N
79	20241018	101040	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	0	3	0.00	26154350	2955	37.86	8980	8980	8820	11550	6230	8890	8850.88	0.64	-129	9076	8982	8896	8802	8716	8940	8760	36	2660	500	6220	10	1	7283401	647	-11.24	3.42	12	0.04	-791.00	2597.00	11850	20240529	-24.98	7200	20231031	23.47	11850	-24.98	20240529	7600	16.97	20240122	11850	-24.98	20240529	7200	23.47	20231031	0.43	N	246960	500	36 억	46785	N	N	N	N
80	20241018	091040	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	90	2	1.01	8980	1	0.01	8980	8980	8980	11550	6230	8890	8980.00	0.64	-1	9076	8982	8896	8802	8716	8940	8760	36	2660	500	6220	10	1	7283401	654	-11.35	3.46	12	0.00	-791.00	2597.00	11850	20240529	-24.22	7200	20231031	24.72	11850	-24.22	20240529	7600	18.16	20240122	11850	-24.22	20240529	7200	24.72	20231031	0.43	N	246960	500	36 억	46785	N	N	N	N
81	20241017	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	10	2	0.11	69158860	7806	134.35	8990	8990	8810	11540	6220	8880	8859.71	0.64	112	9266	9072	8756	8562	8246	9170	8660	36	2660	500	6210	10	1	7283401	647	-11.24	3.42	12	0.11	-791.00	2597.00	11850	20240529	-24.98	7200	20231031	23.47	11850	-24.98	20240529	7600	16.97	20240122	11850	-24.98	20240529	7200	23.47	20231031	0.43	N	246960	500	36 억	46673	N	N	N	N
82	20241017	151041	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	10	2	0.11	69158860	7806	134.35	8990	8990	8810	11540	6220	8880	8859.71	0.64	112	9266	9072	8756	8562	8246	9170	8660	36	2660	500	6210	10	1	7283401	647	-11.24	3.42	12	0.11	-791.00	2597.00	11850	20240529	-24.98	7200	20231031	23.47	11850	-24.98	20240529	7600	16.97	20240122	11850	-24.98	20240529	7200	23.47	20231031	0.43	N	246960	500	36 억	46673	N	N	N	N
83	20241017	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	20	2	0.23	69123270	7802	134.29	8990	8990	8810	11540	6220	8880	8859.69	0.64	114	9266	9072	8756	8562	8246	9170	8660	36	2660	500	6210	10	1	7283401	648	-11.25	3.43	12	0.11	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.43	N	246960	500	36 억	46673	N	N	N	N
84	20241017	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	20	2	0.23	68678270	7752	133.43	8990	8990	8810	11540	6220	8880	8859.43	0.64	114	9266	9072	8756	8562	8246	9170	8660	36	2660	500	6210	10	1	7283401	648	-11.25	3.43	12	0.11	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.43	N	246960	500	36 억	46673	N	N	N	N
85	20241017	121044	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-50	5	-0.56	64177950	7246	124.72	8990	8990	8810	11540	6220	8880	8857.02	0.64	114	9266	9072	8756	8562	8246	9170	8660	36	2660	500	6210	10	1	7283401	643	-11.16	3.40	12	0.10	-791.00	2597.00	11850	20240529	-25.49	7200	20231031	22.64	11850	-25.49	20240529	7600	16.18	20240122	11850	-25.49	20240529	7200	22.64	20231031	0.43	N	246960	500	36 억	46673	N	N	N	N
86	20241017	111042	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	0	3	0.00	24347180	2751	47.35	8990	8990	8810	11540	6220	8880	8850.30	0.64	38	9266	9072	8756	8562	8246	9170	8660	36	2660	500	6210	10	1	7283401	647	-11.23	3.42	12	0.04	-791.00	2597.00	11850	20240529	-25.06	7200	20231031	23.33	11850	-25.06	20240529	7600	16.84	20240122	11850	-25.06	20240529	7200	23.33	20231031	0.43	N	246960	500	36 억	46673	N	N	N	N
87	20241017	101040	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	-10	5	-0.11	13133580	1485	25.56	8990	8990	8810	11540	6220	8880	8844.16	0.64	24	9266	9072	8756	8562	8246	9170	8660	36	2660	500	6210	10	1	7283401	646	-11.21	3.42	12	0.02	-791.00	2597.00	11850	20240529	-25.15	7200	20231031	23.19	11850	-25.15	20240529	7600	16.71	20240122	11850	-25.15	20240529	7200	23.19	20231031	0.43	N	246960	500	36 억	46673	N	N	N	N
88	20241017	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	0	3	0.00	1856030	209	3.60	8990	8990	8880	11540	6220	8880	8880.53	0.64	8	9266	9072	8756	8562	8246	9170	8660	36	2660	500	6210	10	1	7283401	647	-11.23	3.42	12	0.00	-791.00	2597.00	11850	20240529	-25.06	7200	20231031	23.33	11850	-25.06	20240529	7600	16.84	20240122	11850	-25.06	20240529	7200	23.33	20231031	0.43	N	246960	500	36 억	46673	N	N	N	N
89	20241016	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	-60	5	-0.67	51439000	5810	140.51	8850	8950	8440	11620	6260	8940	8853.41	0.64	195	9086	9012	8966	8892	8846	9050	8930	36	2680	500	6250	10	1	7283401	647	-11.23	3.42	12	0.08	-791.00	2597.00	11850	20240529	-25.06	7200	20231031	23.33	11850	-25.06	20240529	7600	16.84	20240122	11850	-25.06	20240529	7200	23.33	20231031	0.43	N	246960	500	36 억	46478	N	N	N	N
90	20241016	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	-10	5	-0.11	50416090	5695	137.73	8850	8950	8440	11620	6260	8940	8852.69	0.64	202	9086	9012	8966	8892	8846	9050	8930	36	2680	500	6250	10	1	7283401	650	-11.29	3.44	12	0.08	-791.00	2597.00	11850	20240529	-24.64	7200	20231031	24.03	11850	-24.64	20240529	7600	17.50	20240122	11850	-24.64	20240529	7200	24.03	20231031	0.43	N	246960	500	36 억	46478	N	N	N	N
91	20241016	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	-30	5	-0.34	49281570	5568	134.66	8850	8950	8440	11620	6260	8940	8850.86	0.64	210	9086	9012	8966	8892	8846	9050	8930	36	2680	500	6250	10	1	7283401	649	-11.26	3.43	12	0.08	-791.00	2597.00	11850	20240529	-24.81	7200	20231031	23.75	11850	-24.81	20240529	7600	17.24	20240122	11850	-24.81	20240529	7200	23.75	20231031	0.43	N	246960	500	36 억	46478	N	N	N	N
92	20241016	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	-50	5	-0.56	43429330	4910	118.74	8850	8950	8440	11620	6260	8940	8845.08	0.64	231	9086	9012	8966	8892	8846	9050	8930	36	2680	500	6250	10	1	7283401	647	-11.24	3.42	12	0.07	-791.00	2597.00	11850	20240529	-24.98	7200	20231031	23.47	11850	-24.98	20240529	7600	16.97	20240122	11850	-24.98	20240529	7200	23.47	20231031	0.43	N	246960	500	36 억	46478	N	N	N	N
93	20241016	121031	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	-30	5	-0.34	41722260	4718	114.10	8850	8950	8440	11620	6260	8940	8843.21	0.64	231	9086	9012	8966	8892	8846	9050	8930	36	2680	500	6250	10	1	7283401	649	-11.26	3.43	12	0.06	-791.00	2597.00	11850	20240529	-24.81	7200	20231031	23.75	11850	-24.81	20240529	7600	17.24	20240122	11850	-24.81	20240529	7200	23.75	20231031	0.43	N	246960	500	36 억	46478	N	N	N	N
94	20241016	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	10	2	0.11	30616780	3470	83.92	8850	8950	8440	11620	6260	8940	8823.28	0.64	212	9086	9012	8966	8892	8846	9050	8930	36	2680	500	6250	10	1	7283401	652	-11.31	3.45	12	0.05	-791.00	2597.00	11850	20240529	-24.47	7200	20231031	24.31	11850	-24.47	20240529	7600	17.76	20240122	11850	-24.47	20240529	7200	24.31	20231031	0.43	N	246960	500	36 억	46478	N	N	N	N
95	20241016	101029	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	-40	5	-0.45	30393830	3445	83.31	8850	8950	8440	11620	6260	8940	8822.59	0.64	215	9086	9012	8966	8892	8846	9050	8930	36	2680	500	6250	10	1	7283401	648	-11.25	3.43	12	0.05	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.43	N	246960	500	36 억	46478	N	N	N	N
96	20241016	091032	57	100.00	KOSDAQ	제약	N	N	N	N	N	8440	-500	5	-5.59	12874080	1460	35.31	8850	8850	8440	11620	6260	8940	8817.86	0.64	0	9086	9012	8966	8892	8846	9050	8930	36	2680	500	6250	10	1	7283401	615	-10.67	3.25	12	0.02	-791.00	2597.00	11850	20240529	-28.78	7200	20231031	17.22	11850	-28.78	20240529	7600	11.05	20240122	11850	-28.78	20240529	7200	17.22	20231031	0.43	N	246960	500	36 억	46478	Y	N	N	N
97	20241015	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	-30	5	-0.33	37035500	4135	48.99	8930	9040	8920	11660	6280	8970	8956.59	0.64	85	9230	9100	8960	8830	8690	9030	8760	36	2690	500	6270	10	1	7283401	651	-11.30	3.44	12	0.06	-791.00	2597.00	11850	20240529	-24.56	7200	20231031	24.17	11850	-24.56	20240529	7600	17.63	20240122	11850	-24.56	20240529	7200	24.17	20231031	0.43	N	246960	500	36 억	46392	N	N	N	N
98	20241015	151033	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-10	5	-0.11	36928170	4123	48.84	8930	9040	8920	11660	6280	8970	8956.63	0.64	83	9230	9100	8960	8830	8690	9030	8760	36	2690	500	6270	10	1	7283401	653	-11.33	3.45	12	0.06	-791.00	2597.00	11850	20240529	-24.39	7200	20231031	24.44	11850	-24.39	20240529	7600	17.89	20240122	11850	-24.39	20240529	7200	24.44	20231031	0.43	N	246960	500	36 억	46392	N	N	N	N
99	20241015	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	-30	5	-0.33	34043510	3801	45.03	8930	9040	8920	11660	6280	8970	8956.46	0.64	101	9230	9100	8960	8830	8690	9030	8760	36	2690	500	6270	10	1	7283401	651	-11.30	3.44	12	0.05	-791.00	2597.00	11850	20240529	-24.56	7200	20231031	24.17	11850	-24.56	20240529	7600	17.63	20240122	11850	-24.56	20240529	7200	24.17	20231031	0.43	N	246960	500	36 억	46392	N	N	N	N
100	20241015	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	70	2	0.78	17432440	1943	23.02	8930	9040	8930	11660	6280	8970	8971.92	0.64	9	9230	9100	8960	8830	8690	9030	8760	36	2690	500	6270	10	1	7283401	658	-11.43	3.48	12	0.03	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.43	N	246960	500	36 억	46392	N	N	N	N
101	20241015	121031	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	10	2	0.11	16311480	1819	21.55	8930	9020	8930	11660	6280	8970	8967.28	0.64	9	9230	9100	8960	8830	8690	9030	8760	36	2690	500	6270	10	1	7283401	654	-11.35	3.46	12	0.02	-791.00	2597.00	11850	20240529	-24.22	7200	20231031	24.72	11850	-24.22	20240529	7600	18.16	20240122	11850	-24.22	20240529	7200	24.72	20231031	0.43	N	246960	500	36 억	46392	N	N	N	N
102	20241015	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	10	2	0.11	12633390	1408	16.68	8930	9020	8930	11660	6280	8970	8972.58	0.64	30	9230	9100	8960	8830	8690	9030	8760	36	2690	500	6270	10	1	7283401	654	-11.35	3.46	12	0.02	-791.00	2597.00	11850	20240529	-24.22	7200	20231031	24.72	11850	-24.22	20240529	7600	18.16	20240122	11850	-24.22	20240529	7200	24.72	20231031	0.43	N	246960	500	36 억	46392	N	N	N	N
103	20241015	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	0	3	0.00	6880860	767	9.09	8930	9010	8930	11660	6280	8970	8971.13	0.64	10	9230	9100	8960	8830	8690	9030	8760	36	2690	500	6270	10	1	7283401	653	-11.34	3.45	12	0.01	-791.00	2597.00	11850	20240529	-24.30	7200	20231031	24.58	11850	-24.30	20240529	7600	18.03	20240122	11850	-24.30	20240529	7200	24.58	20231031	0.43	N	246960	500	36 억	46392	N	N	N	N
104	20241015	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	0	3	0.00	2152280	240	2.84	8930	8970	8930	11660	6280	8970	8967.83	0.64	-2	9230	9100	8960	8830	8690	9030	8760	36	2690	500	6270	10	1	7283401	653	-11.34	3.45	12	0.00	-791.00	2597.00	11850	20240529	-24.30	7200	20231031	24.58	11850	-24.30	20240529	7600	18.03	20240122	11850	-24.30	20240529	7200	24.58	20231031	0.43	N	246960	500	36 억	46392	N	N	N	N
105	20241014	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	-30	5	-0.33	75998770	8441	138.63	9000	9090	8820	11700	6300	9000	9003.53	0.64	-262	9213	9106	9003	8896	8793	9160	8950	36	2700	500	6300	10	1	7283401	653	-11.34	3.45	12	0.12	-791.00	2597.00	11850	20240529	-24.30	7200	20231031	24.58	11850	-24.30	20240529	7600	18.03	20240122	11850	-24.30	20240529	7200	24.58	20231031	0.43	N	246960	500	36 억	46654	N	N	N	N
106	20241014	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	-30	5	-0.33	75307690	8364	137.36	9000	9090	8820	11700	6300	9000	9003.79	0.64	-264	9213	9106	9003	8896	8793	9160	8950	36	2700	500	6300	10	1	7283401	653	-11.34	3.45	12	0.11	-791.00	2597.00	11850	20240529	-24.30	7200	20231031	24.58	11850	-24.30	20240529	7600	18.03	20240122	11850	-24.30	20240529	7200	24.58	20231031	0.43	N	246960	500	36 억	46654	N	N	N	N
107	20241014	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	40	2	0.44	65183310	7240	118.90	9000	9090	8820	11700	6300	9000	9003.22	0.64	-69	9213	9106	9003	8896	8793	9160	8950	36	2700	500	6300	10	1	7283401	658	-11.43	3.48	12	0.10	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.43	N	246960	500	36 억	46654	N	N	N	N
108	20241014	131014	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	-20	5	-0.22	56520160	6281	103.15	9000	9090	8820	11700	6300	9000	8998.59	0.64	-43	9213	9106	9003	8896	8793	9160	8950	36	2700	500	6300	10	1	7283401	654	-11.35	3.46	12	0.09	-791.00	2597.00	11850	20240529	-24.22	7200	20231031	24.72	11850	-24.22	20240529	7600	18.16	20240122	11850	-24.22	20240529	7200	24.72	20231031	0.43	N	246960	500	36 억	46654	N	N	N	N
109	20241014	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	60	2	0.67	52298970	5813	95.47	9000	9060	8820	11700	6300	9000	8996.90	0.64	-113	9213	9106	9003	8896	8793	9160	8950	36	2700	500	6300	10	1	7283401	660	-11.45	3.49	12	0.08	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.43	N	246960	500	36 억	46654	N	N	N	N
110	20241014	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	20	2	0.22	41648190	4634	76.10	9000	9020	8820	11700	6300	9000	8987.52	0.64	-112	9213	9106	9003	8896	8793	9160	8950	36	2700	500	6300	10	1	7283401	657	-11.40	3.47	12	0.06	-791.00	2597.00	11850	20240529	-23.88	7200	20231031	25.28	11850	-23.88	20240529	7600	18.68	20240122	11850	-23.88	20240529	7200	25.28	20231031	0.43	N	246960	500	36 억	46654	N	N	N	N
111	20241014	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	0	3	0.00	30049870	3346	54.95	9000	9000	8820	11700	6300	9000	8980.83	0.64	5	9213	9106	9003	8896	8793	9160	8950	36	2700	500	6300	10	1	7283401	656	-11.38	3.47	12	0.05	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.43	N	246960	500	36 억	46654	N	N	N	N
112	20241014	091011	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	0	3	0.00	5275680	589	9.67	9000	9000	8820	11700	6300	9000	8957.01	0.64	171	9213	9106	9003	8896	8793	9160	8950	36	2700	500	6300	10	1	7283401	656	-11.38	3.47	12	0.01	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.43	N	246960	500	36 억	46654	N	N	N	N
113	20241011	160952	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	10	2	0.11	54644100	6089	51.49	8990	9110	8900	11680	6300	8990	8974.23	0.64	115	9323	9156	9033	8866	8743	9095	8805	36	2690	500	6290	10	1	7283401	656	-11.38	3.47	12	0.08	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.43	N	246960	500	36 억	46539	N	N	N	N
114	20241011	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	60	2	0.67	54347100	6056	51.21	8990	9110	8900	11680	6300	8990	8974.09	0.64	116	9323	9156	9033	8866	8743	9095	8805	36	2690	500	6290	10	1	7283401	659	-11.44	3.48	12	0.08	-791.00	2597.00	11850	20240529	-23.63	7200	20231031	25.69	11850	-23.63	20240529	7600	19.08	20240122	11850	-23.63	20240529	7200	25.69	20231031	0.43	N	246960	500	36 억	46539	N	N	N	N
115	20241011	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	-50	5	-0.56	38689500	4323	36.56	8990	9000	8900	11680	6300	8990	8949.69	0.64	44	9323	9156	9033	8866	8743	9095	8805	36	2690	500	6290	10	1	7283401	651	-11.30	3.44	12	0.06	-791.00	2597.00	11850	20240529	-24.56	7200	20231031	24.17	11850	-24.56	20240529	7600	17.63	20240122	11850	-24.56	20240529	7200	24.17	20231031	0.43	N	246960	500	36 억	46539	N	N	N	N
116	20241011	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	-10	5	-0.11	4679560	523	4.42	8990	9000	8900	11680	6300	8990	8947.53	0.64	44	9323	9156	9033	8866	8743	9095	8805	36	2690	500	6290	10	1	7283401	654	-11.35	3.46	12	0.01	-791.00	2597.00	11850	20240529	-24.22	7200	20231031	24.72	11850	-24.22	20240529	7600	18.16	20240122	11850	-24.22	20240529	7200	24.72	20231031	0.43	N	246960	500	36 억	46539	N	N	N	N
117	20241011	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	-10	5	-0.11	4679560	523	4.42	8990	9000	8900	11680	6300	8990	8947.53	0.64	44	9323	9156	9033	8866	8743	9095	8805	36	2690	500	6290	10	1	7283401	654	-11.35	3.46	12	0.01	-791.00	2597.00	11850	20240529	-24.22	7200	20231031	24.72	11850	-24.22	20240529	7600	18.16	20240122	11850	-24.22	20240529	7200	24.72	20231031	0.43	N	246960	500	36 억	46539	N	N	N	N
118	20241011	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-30	5	-0.33	4258380	476	4.03	8990	9000	8900	11680	6300	8990	8946.18	0.64	48	9323	9156	9033	8866	8743	9095	8805	36	2690	500	6290	10	1	7283401	653	-11.33	3.45	12	0.01	-791.00	2597.00	11850	20240529	-24.39	7200	20231031	24.44	11850	-24.39	20240529	7600	17.89	20240122	11850	-24.39	20240529	7200	24.44	20231031	0.43	N	246960	500	36 억	46539	N	N	N	N
119	20241011	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	0	3	0.00	3935820	440	3.72	8990	9000	8900	11680	6300	8990	8945.05	0.64	48	9323	9156	9033	8866	8743	9095	8805	36	2690	500	6290	10	1	7283401	655	-11.37	3.46	12	0.01	-791.00	2597.00	11850	20240529	-24.14	7200	20231031	24.86	11850	-24.14	20240529	7600	18.29	20240122	11850	-24.14	20240529	7200	24.86	20231031	0.43	N	246960	500	36 억	46539	N	N	N	N
120	20241011	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	0	3	0.00	125860	14	0.12	8990	8990	8990	11680	6300	8990	8990.00	0.64	14	9323	9156	9033	8866	8743	9095	8805	36	2690	500	6290	10	1	7283401	655	-11.37	3.46	12	0.00	-791.00	2597.00	11850	20240529	-24.14	7200	20231031	24.86	11850	-24.14	20240529	7600	18.29	20240122	11850	-24.14	20240529	7200	24.86	20231031	0.43	N	246960	500	36 억	46539	N	N	N	N
121	20241010	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	-50	5	-0.55	106692010	11825	107.60	9000	9200	8910	11750	6330	9040	9022.58	0.64	-75	9206	9122	8986	8902	8766	9165	8945	36	2710	500	6320	10	1	7283401	655	-11.37	3.46	12	0.16	-791.00	2597.00	11850	20240529	-24.14	7200	20231031	24.86	11850	-24.14	20240529	7600	18.29	20240122	11850	-24.14	20240529	7200	24.86	20231031	0.43	N	246960	500	36 억	46614	N	N	N	N
122	20241010	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	-30	5	-0.33	106611100	11816	107.52	9000	9200	8910	11750	6330	9040	9022.60	0.64	-75	9206	9122	8986	8902	8766	9165	8945	36	2710	500	6320	10	1	7283401	656	-11.39	3.47	12	0.16	-791.00	2597.00	11850	20240529	-23.97	7200	20231031	25.14	11850	-23.97	20240529	7600	18.55	20240122	11850	-23.97	20240529	7200	25.14	20231031	0.43	N	246960	500	36 억	46614	N	N	N	N
123	20241010	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	-30	5	-0.33	106286740	11780	107.19	9000	9200	8910	11750	6330	9040	9022.64	0.64	-75	9206	9122	8986	8902	8766	9165	8945	36	2710	500	6320	10	1	7283401	656	-11.39	3.47	12	0.16	-791.00	2597.00	11850	20240529	-23.97	7200	20231031	25.14	11850	-23.97	20240529	7600	18.55	20240122	11850	-23.97	20240529	7200	25.14	20231031	0.43	N	246960	500	36 억	46614	N	N	N	N
124	20241010	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	-10	5	-0.11	101700650	11271	102.56	9000	9200	8910	11750	6330	9040	9023.21	0.64	-75	9206	9122	8986	8902	8766	9165	8945	36	2710	500	6320	10	1	7283401	658	-11.42	3.48	12	0.15	-791.00	2597.00	11850	20240529	-23.80	7200	20231031	25.42	11850	-23.80	20240529	7600	18.82	20240122	11850	-23.80	20240529	7200	25.42	20231031	0.43	N	246960	500	36 억	46614	N	N	N	N
125	20241010	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	-40	5	-0.44	60746250	6717	61.12	9000	9200	8950	11750	6330	9040	9043.66	0.64	-73	9206	9122	8986	8902	8766	9165	8945	36	2710	500	6320	10	1	7283401	656	-11.38	3.47	12	0.09	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.43	N	246960	500	36 억	46614	N	N	N	N
126	20241010	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	-90	5	-1.00	59927270	6626	60.29	9000	9200	8950	11750	6330	9040	9044.26	0.64	-73	9206	9122	8986	8902	8766	9165	8945	36	2710	500	6320	10	1	7283401	652	-11.31	3.45	12	0.09	-791.00	2597.00	11850	20240529	-24.47	7200	20231031	24.31	11850	-24.47	20240529	7600	17.76	20240122	11850	-24.47	20240529	7200	24.31	20231031	0.43	N	246960	500	36 억	46614	N	N	N	N
127	20241010	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	10	2	0.11	36855200	4063	36.97	9000	9200	9000	11750	6330	9040	9070.93	0.64	-72	9206	9122	8986	8902	8766	9165	8945	36	2710	500	6320	10	1	7283401	659	-11.44	3.48	12	0.06	-791.00	2597.00	11850	20240529	-23.63	7200	20231031	25.69	11850	-23.63	20240529	7600	19.08	20240122	11850	-23.63	20240529	7200	25.69	20231031	0.43	N	246960	500	36 억	46614	N	N	N	N
128	20241010	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	0	3	0.00	0	0	0.00	0	0	0	11750	6330	9040	0.00	0.64	0	9206	9122	8986	8902	8766	9165	8945	36	2710	500	6320	10	1	7283401	658	-11.43	3.48	12	0.00	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.43	N	246960	500	36 억	46614	N	N	N	N
129	20241008	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	110	2	1.23	98721000	10990	97.38	9010	9070	8850	11600	6260	8930	8982.80	0.64	227	9376	9152	8996	8772	8616	9120	8740	36	2670	500	6250	10	1	7283401	658	-11.43	3.48	12	0.15	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.43	N	246960	500	36 억	46387	N	N	N	N
130	20241008	151036	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	0	3	0.00	86579480	9639	85.41	9010	9070	8850	11600	6260	8930	8982.21	0.64	181	9376	9152	8996	8772	8616	9120	8740	36	2670	500	6250	10	1	7283401	650	-11.29	3.44	12	0.13	-791.00	2597.00	11850	20240529	-24.64	7200	20231031	24.03	11850	-24.64	20240529	7600	17.50	20240122	11850	-24.64	20240529	7200	24.03	20231031	0.43	N	246960	500	36 억	46387	N	N	N	N
131	20241008	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	110	2	1.23	57136240	6363	56.38	9010	9040	8850	11600	6260	8930	8979.45	0.64	128	9376	9152	8996	8772	8616	9120	8740	36	2670	500	6250	10	1	7283401	658	-11.43	3.48	12	0.09	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.43	N	246960	500	36 억	46387	N	N	N	N
132	20241008	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	110	2	1.23	56675200	6312	55.93	9010	9040	8850	11600	6260	8930	8978.96	0.64	128	9376	9152	8996	8772	8616	9120	8740	36	2670	500	6250	10	1	7283401	658	-11.43	3.48	12	0.09	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.43	N	246960	500	36 억	46387	N	N	N	N
133	20241008	121030	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	20	2	0.22	30722460	3430	30.39	9010	9040	8850	11600	6260	8930	8956.99	0.64	128	9376	9152	8996	8772	8616	9120	8740	36	2670	500	6250	10	1	7283401	652	-11.31	3.45	12	0.05	-791.00	2597.00	11850	20240529	-24.47	7200	20231031	24.31	11850	-24.47	20240529	7600	17.76	20240122	11850	-24.47	20240529	7200	24.31	20231031	0.43	N	246960	500	36 억	46387	N	N	N	N
134	20241008	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	10	2	0.11	3324160	371	3.29	9010	9040	8940	11600	6260	8930	8960.00	0.64	-23	9376	9152	8996	8772	8616	9120	8740	36	2670	500	6250	10	1	7283401	651	-11.30	3.44	12	0.01	-791.00	2597.00	11850	20240529	-24.56	7200	20231031	24.17	11850	-24.56	20240529	7600	17.63	20240122	11850	-24.56	20240529	7200	24.17	20231031	0.43	N	246960	500	36 억	46387	N	N	N	N
135	20241008	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	70	2	0.78	135290	15	0.13	9010	9040	9000	11600	6260	8930	9019.33	0.64	-2	9376	9152	8996	8772	8616	9120	8740	36	2670	500	6250	10	1	7283401	656	-11.38	3.47	12	0.00	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.43	N	246960	500	36 억	46387	N	N	N	N
136	20241008	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	110	2	1.23	27070	3	0.03	9010	9040	9010	11600	6260	8930	9023.33	0.64	-1	9376	9152	8996	8772	8616	9120	8740	36	2670	500	6250	10	1	7283401	658	-11.43	3.48	12	0.00	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.43	N	246960	500	36 억	46387	N	N	N	N
137	20241007	161044	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	0	3	0.00	100738160	11286	104.11	8930	9220	8840	11600	6260	8930	8925.94	0.64	-125	9543	9236	9073	8766	8603	9155	8685	36	2670	500	6250	10	1	7283401	650	-11.29	3.44	12	0.15	-791.00	2597.00	11850	20240529	-24.64	7200	20231031	24.03	11850	-24.64	20240529	7600	17.50	20240122	11850	-24.64	20240529	7200	24.03	20231031	0.43	N	246960	500	36 억	46512	N	N	N	N
138	20241007	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	10	2	0.11	100639860	11275	104.01	8930	9220	8840	11600	6260	8930	8925.93	0.64	-120	9543	9236	9073	8766	8603	9155	8685	36	2670	500	6250	10	1	7283401	651	-11.30	3.44	12	0.15	-791.00	2597.00	11850	20240529	-24.56	7200	20231031	24.17	11850	-24.56	20240529	7600	17.63	20240122	11850	-24.56	20240529	7200	24.17	20231031	0.43	N	246960	500	36 억	46512	N	N	N	N
139	20241007	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	10	2	0.11	74494800	8342	76.96	8930	9220	8840	11600	6260	8930	8930.09	0.64	-122	9543	9236	9073	8766	8603	9155	8685	36	2670	500	6250	10	1	7283401	651	-11.30	3.44	12	0.11	-791.00	2597.00	11850	20240529	-24.56	7200	20231031	24.17	11850	-24.56	20240529	7600	17.63	20240122	11850	-24.56	20240529	7200	24.17	20231031	0.43	N	246960	500	36 억	46512	N	N	N	N
140	20241007	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	-30	5	-0.34	62781640	7028	64.83	8930	9220	8840	11600	6260	8930	8933.07	0.64	-238	9543	9236	9073	8766	8603	9155	8685	36	2670	500	6250	10	1	7283401	648	-11.25	3.43	12	0.10	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.43	N	246960	500	36 억	46512	N	N	N	N
141	20241007	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	-30	5	-0.34	62781640	7028	64.83	8930	9220	8840	11600	6260	8930	8933.07	0.64	-238	9543	9236	9073	8766	8603	9155	8685	36	2670	500	6250	10	1	7283401	648	-11.25	3.43	12	0.10	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.43	N	246960	500	36 억	46512	N	N	N	N
142	20241007	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	-30	5	-0.34	37948380	4234	39.06	8930	9220	8870	11600	6260	8930	8962.77	0.64	-113	9543	9236	9073	8766	8603	9155	8685	36	2670	500	6250	10	1	7283401	648	-11.25	3.43	12	0.06	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.43	N	246960	500	36 억	46512	N	N	N	N
143	20241007	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	-30	5	-0.34	14121860	1554	14.34	8930	9220	8900	11600	6260	8930	9087.43	0.64	-113	9543	9236	9073	8766	8603	9155	8685	36	2670	500	6250	10	1	7283401	648	-11.25	3.43	12	0.02	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.43	N	246960	500	36 억	46512	N	N	N	N
144	20241007	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	0	3	0.00	44650	5	0.05	8930	8930	8930	11600	6260	8930	8930.00	0.64	5	9543	9236	9073	8766	8603	9155	8685	36	2670	500	6250	10	1	7283401	650	-11.29	3.44	12	0.00	-791.00	2597.00	11850	20240529	-24.64	7200	20231031	24.03	11850	-24.64	20240529	7600	17.50	20240122	11850	-24.64	20240529	7200	24.03	20231031	0.43	N	246960	500	36 억	46512	N	N	N	N
145	20241004	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	30	2	0.34	97313330	10840	112.82	9380	9380	8910	11570	6230	8900	8977.24	0.64	-75	9093	8996	8943	8846	8793	8970	8820	36	2670	500	6230	10	1	7283401	650	-11.29	3.44	12	0.15	-791.00	2597.00	11850	20240529	-24.64	7200	20231031	24.03	11850	-24.64	20240529	7600	17.50	20240122	11850	-24.64	20240529	7200	24.03	20231031	0.43	N	246960	500	36 억	46587	N	N	N	N
146	20241004	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	10	2	0.11	86375320	9619	100.11	9380	9380	8910	11570	6230	8900	8979.66	0.64	-14	9093	8996	8943	8846	8793	8970	8820	36	2670	500	6230	10	1	7283401	649	-11.26	3.43	12	0.13	-791.00	2597.00	11850	20240529	-24.81	7200	20231031	23.75	11850	-24.81	20240529	7600	17.24	20240122	11850	-24.81	20240529	7200	23.75	20231031	0.43	N	246960	500	36 억	46587	N	N	N	N
147	20241004	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	50	2	0.56	74361210	8277	86.15	9380	9380	8930	11570	6230	8900	8984.08	0.64	-6	9093	8996	8943	8846	8793	8970	8820	36	2670	500	6230	10	1	7283401	652	-11.31	3.45	12	0.11	-791.00	2597.00	11850	20240529	-24.47	7200	20231031	24.31	11850	-24.47	20240529	7600	17.76	20240122	11850	-24.47	20240529	7200	24.31	20231031	0.43	N	246960	500	36 억	46587	N	N	N	N
148	20241004	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	60	2	0.67	65366460	7272	75.69	9380	9380	8930	11570	6230	8900	8988.79	0.64	-4	9093	8996	8943	8846	8793	8970	8820	36	2670	500	6230	10	1	7283401	653	-11.33	3.45	12	0.10	-791.00	2597.00	11850	20240529	-24.39	7200	20231031	24.44	11850	-24.39	20240529	7600	17.89	20240122	11850	-24.39	20240529	7200	24.44	20231031	0.43	N	246960	500	36 억	46587	N	N	N	N
149	20241004	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	50	2	0.56	56424380	6274	65.30	9380	9380	8930	11570	6230	8900	8993.37	0.64	-4	9093	8996	8943	8846	8793	8970	8820	36	2670	500	6230	10	1	7283401	652	-11.31	3.45	12	0.09	-791.00	2597.00	11850	20240529	-24.47	7200	20231031	24.31	11850	-24.47	20240529	7600	17.76	20240122	11850	-24.47	20240529	7200	24.31	20231031	0.43	N	246960	500	36 억	46587	N	N	N	N
150	20241004	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	150	2	1.69	20570650	2270	23.63	9380	9380	8930	11570	6230	8900	9061.96	0.64	-2	9093	8996	8943	8846	8793	8970	8820	36	2670	500	6230	10	1	7283401	659	-11.44	3.48	12	0.03	-791.00	2597.00	11850	20240529	-23.63	7200	20231031	25.69	11850	-23.63	20240529	7600	19.08	20240122	11850	-23.63	20240529	7200	25.69	20231031	0.43	N	246960	500	36 억	46587	N	N	N	N
151	20241004	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	220	2	2.47	20552530	2268	23.61	9380	9380	8930	11570	6230	8900	9061.96	0.64	-1	9093	8996	8943	8846	8793	8970	8820	36	2670	500	6230	10	1	7283401	664	-11.53	3.51	12	0.03	-791.00	2597.00	11850	20240529	-23.04	7200	20231031	26.67	11850	-23.04	20240529	7600	20.00	20240122	11850	-23.04	20240529	7200	26.67	20231031	0.43	N	246960	500	36 억	46587	N	N	N	N
152	20241004	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	220	2	2.47	8002180	872	9.08	9380	9380	9120	11570	6230	8900	9176.81	0.64	-18	9093	8996	8943	8846	8793	8970	8820	36	2670	500	6230	10	1	7283401	664	-11.53	3.51	12	0.01	-791.00	2597.00	11850	20240529	-23.04	7200	20231031	26.67	11850	-23.04	20240529	7600	20.00	20240122	11850	-23.04	20240529	7200	26.67	20231031	0.43	N	246960	500	36 억	46587	N	N	N	N
153	20241002	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	-100	5	-1.11	85964370	9608	115.77	9000	9040	8890	11700	6300	9000	8947.17	0.64	-76	9260	9130	9010	8880	8760	9195	8945	36	2700	500	6300	10	1	7283401	648	-11.25	3.43	12	0.13	-791.00	2597.00	11850	20240529	-24.89	7200	20231031	23.61	11850	-24.89	20240529	7600	17.11	20240122	11850	-24.89	20240529	7200	23.61	20231031	0.43	N	246960	500	36 억	46663	N	N	N	N
154	20241002	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-40	5	-0.44	84389070	9431	113.64	9000	9040	8890	11700	6300	9000	8948.05	0.64	28	9260	9130	9010	8880	8760	9195	8945	36	2700	500	6300	10	1	7283401	653	-11.33	3.45	12	0.13	-791.00	2597.00	11850	20240529	-24.39	7200	20231031	24.44	11850	-24.39	20240529	7600	17.89	20240122	11850	-24.39	20240529	7200	24.44	20231031	0.43	N	246960	500	36 억	46663	N	N	N	N
155	20241002	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	-20	5	-0.22	83215310	9300	112.06	9000	9040	8890	11700	6300	9000	8947.88	0.64	38	9260	9130	9010	8880	8760	9195	8945	36	2700	500	6300	10	1	7283401	654	-11.35	3.46	12	0.13	-791.00	2597.00	11850	20240529	-24.22	7200	20231031	24.72	11850	-24.22	20240529	7600	18.16	20240122	11850	-24.22	20240529	7200	24.72	20231031	0.43	N	246960	500	36 억	46663	N	N	N	N
156	20241002	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	0	3	0.00	82180340	9185	110.68	9000	9040	8890	11700	6300	9000	8947.23	0.64	43	9260	9130	9010	8880	8760	9195	8945	36	2700	500	6300	10	1	7283401	656	-11.38	3.47	12	0.13	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.43	N	246960	500	36 억	46663	N	N	N	N
157	20241002	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-40	5	-0.44	71755370	8023	96.67	9000	9000	8890	11700	6300	9000	8943.71	0.64	10	9260	9130	9010	8880	8760	9195	8945	36	2700	500	6300	10	1	7283401	653	-11.33	3.45	12	0.11	-791.00	2597.00	11850	20240529	-24.39	7200	20231031	24.44	11850	-24.39	20240529	7600	17.89	20240122	11850	-24.39	20240529	7200	24.44	20231031	0.43	N	246960	500	36 억	46663	N	N	N	N
158	20241002	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-40	5	-0.44	67347140	7531	90.75	9000	9000	8890	11700	6300	9000	8942.66	0.64	10	9260	9130	9010	8880	8760	9195	8945	36	2700	500	6300	10	1	7283401	653	-11.33	3.45	12	0.10	-791.00	2597.00	11850	20240529	-24.39	7200	20231031	24.44	11850	-24.39	20240529	7600	17.89	20240122	11850	-24.39	20240529	7200	24.44	20231031	0.43	N	246960	500	36 억	46663	N	N	N	N
159	20241002	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-40	5	-0.44	19698670	2203	26.55	9000	9000	8920	11700	6300	9000	8941.75	0.64	-90	9260	9130	9010	8880	8760	9195	8945	36	2700	500	6300	10	1	7283401	653	-11.33	3.45	12	0.03	-791.00	2597.00	11850	20240529	-24.39	7200	20231031	24.44	11850	-24.39	20240529	7600	17.89	20240122	11850	-24.39	20240529	7200	24.44	20231031	0.43	N	246960	500	36 억	46663	N	N	N	N
160	20241002	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	11700	6300	9000	0.00	0.64	0	9260	9130	9010	8880	8760	9195	8945	36	2700	500	6300	10	1	7283401	656	-11.38	3.47	12	0.00	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.43	N	246960	500	36 억	46663	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History