KissMeData/100700/price/prices-20241001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	-30	5	-1.09	94302695	34679	96.73	2730	2750	2700	3575	1925	2750	2719.30	1.16	-4246	2793	2771	2748	2726	2703	2760	2715	44	825	100	2030	5	1	43800000	1191	7.98	0.87	12	0.08	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.41	N	100700	100	43 억	507397	N	N	N	N
3	20241031	150840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2730	-20	5	-0.73	87218925	32083	89.49	2730	2750	2700	3575	1925	2750	2718.54	1.16	-3395	2793	2771	2748	2726	2703	2760	2715	44	825	100	2030	5	1	43800000	1196	8.01	0.88	12	0.07	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.41	N	100700	100	43 억	507397	N	N	N	N
4	20241031	140839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2735	-15	5	-0.55	86035350	31649	88.28	2730	2750	2700	3575	1925	2750	2718.42	1.16	-3298	2793	2771	2748	2726	2703	2760	2715	44	825	100	2030	5	1	43800000	1198	8.02	0.88	12	0.07	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.41	N	100700	100	43 억	507397	N	N	N	N
5	20241031	130838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2730	-20	5	-0.73	81055215	29818	83.17	2730	2750	2700	3575	1925	2750	2718.33	1.16	-3171	2793	2771	2748	2726	2703	2760	2715	44	825	100	2030	5	1	43800000	1196	8.01	0.88	12	0.07	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.41	N	100700	100	43 억	507397	N	N	N	N
6	20241031	120838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2725	-25	5	-0.91	69083335	25419	70.90	2730	2750	2700	3575	1925	2750	2717.78	1.16	-3293	2793	2771	2748	2726	2703	2760	2715	44	825	100	2030	5	1	43800000	1194	7.99	0.88	12	0.06	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.41	N	100700	100	43 억	507397	N	N	N	N
7	20241031	110838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	-30	5	-1.09	60100925	22114	61.68	2730	2750	2700	3575	1925	2750	2717.78	1.16	-3520	2793	2771	2748	2726	2703	2760	2715	44	825	100	2030	5	1	43800000	1191	7.98	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.41	N	100700	100	43 억	507397	N	N	N	N
8	20241031	100837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2740	-10	5	-0.36	35328220	13007	36.28	2730	2750	2700	3575	1925	2750	2716.09	1.16	-7957	2793	2771	2748	2726	2703	2760	2715	44	825	100	2030	5	1	43800000	1200	8.04	0.88	12	0.03	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.41	N	100700	100	43 억	507397	N	N	N	N
9	20241031	090835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2710	-40	5	-1.45	9381620	3447	9.62	2730	2750	2710	3575	1925	2750	2721.68	1.16	-2355	2793	2771	2748	2726	2703	2760	2715	44	825	100	2030	5	1	43800000	1187	7.95	0.87	12	0.01	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.41	N	100700	100	43 억	507397	N	N	N	N
10	20241030	160833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2750	-10	5	-0.36	98336895	35780	83.86	2765	2770	2725	3585	1935	2760	2748.38	1.17	-4344	2813	2786	2733	2706	2653	2800	2720	44	825	100	2040	5	1	43800000	1205	8.06	0.88	12	0.08	341.00	3110.00	3650	20240522	-24.66	2415	20240805	13.87	3650	-24.66	20240522	2415	13.87	20240805	3650	-24.66	20240522	2415	13.87	20240805	1.41	N	100700	100	43 억	511570	N	N	N	N
11	20241030	150853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2740	-20	5	-0.72	85890430	31234	73.21	2765	2770	2730	3585	1935	2760	2749.90	1.17	-2286	2813	2786	2733	2706	2653	2800	2720	44	825	100	2040	5	1	43800000	1200	8.04	0.88	12	0.07	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.41	N	100700	100	43 억	511570	N	N	N	N
12	20241030	140836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2740	-20	5	-0.72	79961005	29066	68.12	2765	2770	2735	3585	1935	2760	2751.02	1.17	-1488	2813	2786	2733	2706	2653	2800	2720	44	825	100	2040	5	1	43800000	1200	8.04	0.88	12	0.07	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.41	N	100700	100	43 억	511570	N	N	N	N
13	20241030	130840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2740	-20	5	-0.72	73317365	26638	62.43	2765	2770	2735	3585	1935	2760	2752.36	1.17	-1136	2813	2786	2733	2706	2653	2800	2720	44	825	100	2040	5	1	43800000	1200	8.04	0.88	12	0.06	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.41	N	100700	100	43 억	511570	N	N	N	N
14	20241030	120853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2745	-15	5	-0.54	60158705	21836	51.18	2765	2770	2740	3585	1935	2760	2755.02	1.17	-1958	2813	2786	2733	2706	2653	2800	2720	44	825	100	2040	5	1	43800000	1202	8.05	0.88	12	0.05	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.41	N	100700	100	43 억	511570	N	N	N	N
15	20241030	110838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2750	-10	5	-0.36	55480455	20135	47.19	2765	2770	2740	3585	1935	2760	2755.42	1.17	-551	2813	2786	2733	2706	2653	2800	2720	44	825	100	2040	5	1	43800000	1205	8.06	0.88	12	0.05	341.00	3110.00	3650	20240522	-24.66	2415	20240805	13.87	3650	-24.66	20240522	2415	13.87	20240805	3650	-24.66	20240522	2415	13.87	20240805	1.41	N	100700	100	43 억	511570	N	N	N	N
16	20241030	100835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2755	-5	5	-0.18	22852905	8298	19.45	2765	2770	2740	3585	1935	2760	2754.03	1.17	-2139	2813	2786	2733	2706	2653	2800	2720	44	825	100	2040	5	1	43800000	1207	8.08	0.89	12	0.02	341.00	3110.00	3650	20240522	-24.52	2415	20240805	14.08	3650	-24.52	20240522	2415	14.08	20240805	3650	-24.52	20240522	2415	14.08	20240805	1.41	N	100700	100	43 억	511570	N	N	N	N
17	20241030	090839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2755	-5	5	-0.18	231915	84	0.20	2765	2765	2750	3585	1935	2760	2760.89	1.17	-3	2813	2786	2733	2706	2653	2800	2720	44	825	100	2040	5	1	43800000	1207	8.08	0.89	12	0.00	341.00	3110.00	3650	20240522	-24.52	2415	20240805	14.08	3650	-24.52	20240522	2415	14.08	20240805	3650	-24.52	20240522	2415	14.08	20240805	1.41	N	100700	100	43 억	511570	N	N	N	N
18	20241029	160808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2760	50	2	1.85	116074660	42566	142.50	2680	2760	2680	3520	1900	2710	2726.93	1.15	7342	2796	2752	2706	2662	2616	2775	2685	44	810	100	2000	5	1	43800000	1209	8.09	0.89	12	0.10	341.00	3110.00	3650	20240522	-24.38	2415	20240805	14.29	3650	-24.38	20240522	2415	14.29	20240805	3650	-24.38	20240522	2415	14.29	20240805	1.40	N	100700	100	43 억	504288	N	N	N	N
19	20241029	150821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2755	45	2	1.66	110738240	40631	136.03	2680	2760	2680	3520	1900	2710	2725.46	1.15	7268	2796	2752	2706	2662	2616	2775	2685	44	810	100	2000	5	1	43800000	1207	8.08	0.89	12	0.09	341.00	3110.00	3650	20240522	-24.52	2415	20240805	14.08	3650	-24.52	20240522	2415	14.08	20240805	3650	-24.52	20240522	2415	14.08	20240805	1.40	N	100700	100	43 억	504288	N	N	N	N
20	20241029	140727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2760	50	2	1.85	105844675	38855	130.08	2680	2760	2680	3520	1900	2710	2724.09	1.15	7412	2796	2752	2706	2662	2616	2775	2685	44	810	100	2000	5	1	43800000	1209	8.09	0.89	12	0.09	341.00	3110.00	3650	20240522	-24.38	2415	20240805	14.29	3650	-24.38	20240522	2415	14.29	20240805	3650	-24.38	20240522	2415	14.29	20240805	1.40	N	100700	100	43 억	504288	N	N	N	N
21	20241029	130815	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2755	45	2	1.66	96675090	35520	118.92	2680	2760	2680	3520	1900	2710	2721.71	1.15	7378	2796	2752	2706	2662	2616	2775	2685	44	810	100	2000	5	1	43800000	1207	8.08	0.89	12	0.08	341.00	3110.00	3650	20240522	-24.52	2415	20240805	14.08	3650	-24.52	20240522	2415	14.08	20240805	3650	-24.52	20240522	2415	14.08	20240805	1.40	N	100700	100	43 억	504288	N	N	N	N
22	20241029	120817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2745	35	2	1.29	80671810	29690	99.40	2680	2760	2680	3520	1900	2710	2717.14	1.15	7345	2796	2752	2706	2662	2616	2775	2685	44	810	100	2000	5	1	43800000	1202	8.05	0.88	12	0.07	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.40	N	100700	100	43 억	504288	N	N	N	N
23	20241029	110831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2730	20	2	0.74	53142915	19654	65.80	2680	2750	2680	3520	1900	2710	2703.92	1.15	6698	2796	2752	2706	2662	2616	2775	2685	44	810	100	2000	5	1	43800000	1196	8.01	0.88	12	0.04	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.40	N	100700	100	43 억	504288	N	N	N	N
24	20241029	100813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	10	2	0.37	48381290	17908	59.95	2680	2750	2680	3520	1900	2710	2701.66	1.15	7316	2796	2752	2706	2662	2616	2775	2685	44	810	100	2000	5	1	43800000	1191	7.98	0.87	12	0.04	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.40	N	100700	100	43 억	504288	N	N	N	N
25	20241028	160806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2710	5	2	0.18	80472420	29835	44.38	2705	2750	2660	3515	1895	2705	2697.25	1.14	4391	2805	2755	2720	2670	2635	2737	2652	44	810	100	2000	5	1	43800000	1187	7.95	0.87	12	0.07	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.41	N	100700	100	43 억	499998	N	N	N	N
26	20241028	150811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2715	10	2	0.37	75539800	28016	41.67	2705	2750	2660	3515	1895	2705	2696.31	1.14	4511	2805	2755	2720	2670	2635	2737	2652	44	810	100	2000	5	1	43800000	1189	7.96	0.87	12	0.06	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.41	N	100700	100	43 억	499998	N	N	N	N
27	20241028	140813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2715	10	2	0.37	68970195	25590	38.07	2705	2750	2660	3515	1895	2705	2695.20	1.14	4231	2805	2755	2720	2670	2635	2737	2652	44	810	100	2000	5	1	43800000	1189	7.96	0.87	12	0.06	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.41	N	100700	100	43 억	499998	N	N	N	N
28	20241028	130810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2705	0	3	0.00	64492200	23936	35.61	2705	2750	2660	3515	1895	2705	2694.36	1.14	3539	2805	2755	2720	2670	2635	2737	2652	44	810	100	2000	5	1	43800000	1185	7.93	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.89	2415	20240805	12.01	3650	-25.89	20240522	2415	12.01	20240805	3650	-25.89	20240522	2415	12.01	20240805	1.41	N	100700	100	43 억	499998	N	N	N	N
29	20241028	120811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2710	5	2	0.18	49706540	18458	27.46	2705	2750	2660	3515	1895	2705	2692.95	1.14	-672	2805	2755	2720	2670	2635	2737	2652	44	810	100	2000	5	1	43800000	1187	7.95	0.87	12	0.04	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.41	N	100700	100	43 억	499998	N	N	N	N
30	20241028	110703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2715	10	2	0.37	43576625	16194	24.09	2705	2750	2660	3515	1895	2705	2690.91	1.14	-118	2805	2755	2720	2670	2635	2737	2652	44	810	100	2000	5	1	43800000	1189	7.96	0.87	12	0.04	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.41	N	100700	100	43 억	499998	N	N	N	N
31	20241028	100806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	15	2	0.55	38222400	14219	21.15	2705	2750	2660	3515	1895	2705	2688.12	1.14	431	2805	2755	2720	2670	2635	2737	2652	44	810	100	2000	5	1	43800000	1191	7.98	0.87	12	0.03	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.41	N	100700	100	43 억	499998	N	N	N	N
32	20241028	090806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2700	-5	5	-0.18	9706070	3608	5.37	2705	2710	2675	3515	1895	2705	2690.15	1.14	40	2805	2755	2720	2670	2635	2737	2652	44	810	100	2000	5	1	43800000	1183	7.92	0.87	12	0.01	341.00	3110.00	3650	20240522	-26.03	2415	20240805	11.80	3650	-26.03	20240522	2415	11.80	20240805	3650	-26.03	20240522	2415	11.80	20240805	1.41	N	100700	100	43 억	499998	N	N	N	N
33	20241025	160805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2705	-45	5	-1.64	180426245	66565	180.76	2750	2770	2685	3575	1925	2750	2710.53	1.21	-27687	2786	2767	2746	2727	2706	2770	2730	44	825	100	2030	5	1	43800000	1185	7.93	0.87	12	0.15	341.00	3110.00	3650	20240522	-25.89	2415	20240805	12.01	3650	-25.89	20240522	2415	12.01	20240805	3650	-25.89	20240522	2415	12.01	20240805	1.43	N	100700	100	43 억	528185	N	N	N	N
34	20241025	150810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2700	-50	5	-1.82	173988405	64179	174.28	2750	2770	2685	3575	1925	2750	2710.99	1.21	-27533	2786	2767	2746	2727	2706	2770	2730	44	825	100	2030	5	1	43800000	1183	7.92	0.87	12	0.15	341.00	3110.00	3650	20240522	-26.03	2415	20240805	11.80	3650	-26.03	20240522	2415	11.80	20240805	3650	-26.03	20240522	2415	11.80	20240805	1.43	N	100700	100	43 억	528185	N	N	N	N
35	20241025	140807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2700	-50	5	-1.82	153875320	56712	154.00	2750	2770	2685	3575	1925	2750	2713.28	1.21	-21716	2786	2767	2746	2727	2706	2770	2730	44	825	100	2030	5	1	43800000	1183	7.92	0.87	12	0.13	341.00	3110.00	3650	20240522	-26.03	2415	20240805	11.80	3650	-26.03	20240522	2415	11.80	20240805	3650	-26.03	20240522	2415	11.80	20240805	1.43	N	100700	100	43 억	528185	N	N	N	N
36	20241025	130810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2700	-50	5	-1.82	110079605	40492	109.96	2750	2770	2700	3575	1925	2750	2718.55	1.21	-12852	2786	2767	2746	2727	2706	2770	2730	44	825	100	2030	5	1	43800000	1183	7.92	0.87	12	0.09	341.00	3110.00	3650	20240522	-26.03	2415	20240805	11.80	3650	-26.03	20240522	2415	11.80	20240805	3650	-26.03	20240522	2415	11.80	20240805	1.43	N	100700	100	43 억	528185	N	N	N	N
37	20241025	120812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2725	-25	5	-0.91	83087350	30530	82.91	2750	2770	2700	3575	1925	2750	2721.50	1.21	-11325	2786	2767	2746	2727	2706	2770	2730	44	825	100	2030	5	1	43800000	1194	7.99	0.88	12	0.07	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.43	N	100700	100	43 억	528185	N	N	N	N
38	20241025	110806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2715	-35	5	-1.27	80074620	29420	79.89	2750	2770	2700	3575	1925	2750	2721.77	1.21	-11159	2786	2767	2746	2727	2706	2770	2730	44	825	100	2030	5	1	43800000	1189	7.96	0.87	12	0.07	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.43	N	100700	100	43 억	528185	N	N	N	N
39	20241025	100808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2740	-10	5	-0.36	42200115	15458	41.98	2750	2770	2710	3575	1925	2750	2729.99	1.21	-6603	2786	2767	2746	2727	2706	2770	2730	44	825	100	2030	5	1	43800000	1200	8.04	0.88	12	0.04	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.43	N	100700	100	43 억	528185	N	N	N	N
40	20241025	090810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2740	-10	5	-0.36	2947350	1074	2.92	2750	2770	2740	3575	1925	2750	2744.27	1.21	153	2786	2767	2746	2727	2706	2770	2730	44	825	100	2030	5	1	43800000	1200	8.04	0.88	12	0.00	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.43	N	100700	100	43 억	528185	N	N	N	N
41	20241024	160754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2750	-5	5	-0.18	99674085	36409	41.17	2750	2765	2725	3580	1930	2755	2737.62	1.23	-9891	2801	2777	2761	2737	2721	2770	2730	44	825	100	2030	5	1	43800000	1205	8.06	0.88	12	0.08	341.00	3110.00	3650	20240522	-24.66	2415	20240805	13.87	3650	-24.66	20240522	2415	13.87	20240805	3650	-24.66	20240522	2415	13.87	20240805	1.43	N	100700	100	43 억	538047	N	N	N	N
42	20241024	150800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2735	-20	5	-0.73	93758675	34246	38.72	2750	2765	2725	3580	1930	2755	2737.80	1.23	-9927	2801	2777	2761	2737	2721	2770	2730	44	825	100	2030	5	1	43800000	1198	8.02	0.88	12	0.08	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.43	N	100700	100	43 억	538047	N	N	N	N
43	20241024	140748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2740	-15	5	-0.54	78234615	28568	32.30	2750	2765	2725	3580	1930	2755	2738.54	1.23	-7370	2801	2777	2761	2737	2721	2770	2730	44	825	100	2030	5	1	43800000	1200	8.04	0.88	12	0.07	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.43	N	100700	100	43 억	538047	N	N	N	N
44	20241024	130758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2750	-5	5	-0.18	62577350	22860	25.85	2750	2765	2725	3580	1930	2755	2737.42	1.23	-7278	2801	2777	2761	2737	2721	2770	2730	44	825	100	2030	5	1	43800000	1205	8.06	0.88	12	0.05	341.00	3110.00	3650	20240522	-24.66	2415	20240805	13.87	3650	-24.66	20240522	2415	13.87	20240805	3650	-24.66	20240522	2415	13.87	20240805	1.43	N	100700	100	43 억	538047	N	N	N	N
45	20241024	120758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2745	-10	5	-0.36	61129640	22333	25.25	2750	2765	2725	3580	1930	2755	2737.19	1.23	-7207	2801	2777	2761	2737	2721	2770	2730	44	825	100	2030	5	1	43800000	1202	8.05	0.88	12	0.05	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.43	N	100700	100	43 억	538047	N	N	N	N
46	20241024	110800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2740	-15	5	-0.54	58951515	21538	24.35	2750	2765	2725	3580	1930	2755	2737.09	1.23	-7207	2801	2777	2761	2737	2721	2770	2730	44	825	100	2030	5	1	43800000	1200	8.04	0.88	12	0.05	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.43	N	100700	100	43 억	538047	N	N	N	N
47	20241024	100752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2745	-10	5	-0.36	41499295	15162	17.14	2750	2765	2725	3580	1930	2755	2737.06	1.23	-6210	2801	2777	2761	2737	2721	2770	2730	44	825	100	2030	5	1	43800000	1202	8.05	0.88	12	0.03	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.43	N	100700	100	43 억	538047	N	N	N	N
48	20241024	090822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2760	5	2	0.18	3421680	1246	1.41	2750	2760	2735	3580	1930	2755	2746.13	1.23	367	2801	2777	2761	2737	2721	2770	2730	44	825	100	2030	5	1	43800000	1209	8.09	0.89	12	0.00	341.00	3110.00	3650	20240522	-24.38	2415	20240805	14.29	3650	-24.38	20240522	2415	14.29	20240805	3650	-24.38	20240522	2415	14.29	20240805	1.43	N	100700	100	43 억	538047	N	N	N	N
49	20241023	160759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2755	-10	5	-0.36	242047755	87741	110.10	2760	2785	2745	3590	1940	2765	2758.66	1.14	39447	2888	2826	2773	2711	2658	2800	2685	44	825	100	2040	5	1	43800000	1207	8.08	0.89	12	0.20	341.00	3110.00	3650	20240522	-24.52	2415	20240805	14.08	3650	-24.52	20240522	2415	14.08	20240805	3650	-24.52	20240522	2415	14.08	20240805	1.41	N	100700	100	43 억	498629	N	N	N	N
50	20241023	150814	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2775	10	2	0.36	220985310	80115	100.53	2760	2785	2745	3590	1940	2765	2758.35	1.14	38306	2888	2826	2773	2711	2658	2800	2685	44	825	100	2040	5	1	43800000	1215	8.14	0.89	12	0.18	341.00	3110.00	3650	20240522	-23.97	2415	20240805	14.91	3650	-23.97	20240522	2415	14.91	20240805	3650	-23.97	20240522	2415	14.91	20240805	1.41	N	100700	100	43 억	498629	N	N	N	N
51	20241023	140819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2765	0	3	0.00	204519240	74166	93.07	2760	2785	2745	3590	1940	2765	2757.59	1.14	37388	2888	2826	2773	2711	2658	2800	2685	44	825	100	2040	5	1	43800000	1211	8.11	0.89	12	0.17	341.00	3110.00	3650	20240522	-24.25	2415	20240805	14.49	3650	-24.25	20240522	2415	14.49	20240805	3650	-24.25	20240522	2415	14.49	20240805	1.41	N	100700	100	43 억	498629	N	N	N	N
52	20241023	130805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2765	0	3	0.00	49355860	17867	22.42	2760	2785	2745	3590	1940	2765	2762.40	1.14	2075	2888	2826	2773	2711	2658	2800	2685	44	825	100	2040	5	1	43800000	1211	8.11	0.89	12	0.04	341.00	3110.00	3650	20240522	-24.25	2415	20240805	14.49	3650	-24.25	20240522	2415	14.49	20240805	3650	-24.25	20240522	2415	14.49	20240805	1.41	N	100700	100	43 억	498629	N	N	N	N
53	20241023	120801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2760	-5	5	-0.18	47345140	17140	21.51	2760	2785	2745	3590	1940	2765	2762.26	1.14	2172	2888	2826	2773	2711	2658	2800	2685	44	825	100	2040	5	1	43800000	1209	8.09	0.89	12	0.04	341.00	3110.00	3650	20240522	-24.38	2415	20240805	14.29	3650	-24.38	20240522	2415	14.29	20240805	3650	-24.38	20240522	2415	14.29	20240805	1.41	N	100700	100	43 억	498629	N	N	N	N
54	20241023	110757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2760	-5	5	-0.18	36799405	13318	16.71	2760	2785	2745	3590	1940	2765	2763.13	1.14	1605	2888	2826	2773	2711	2658	2800	2685	44	825	100	2040	5	1	43800000	1209	8.09	0.89	12	0.03	341.00	3110.00	3650	20240522	-24.38	2415	20240805	14.29	3650	-24.38	20240522	2415	14.29	20240805	3650	-24.38	20240522	2415	14.29	20240805	1.41	N	100700	100	43 억	498629	N	N	N	N
55	20241023	100801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2775	10	2	0.36	26993650	9761	12.25	2760	2785	2745	3590	1940	2765	2765.46	1.14	1845	2888	2826	2773	2711	2658	2800	2685	44	825	100	2040	5	1	43800000	1215	8.14	0.89	12	0.02	341.00	3110.00	3650	20240522	-23.97	2415	20240805	14.91	3650	-23.97	20240522	2415	14.91	20240805	3650	-23.97	20240522	2415	14.91	20240805	1.41	N	100700	100	43 억	498629	N	N	N	N
56	20241023	090801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2780	15	2	0.54	3109460	1124	1.41	2760	2780	2755	3590	1940	2765	2766.42	1.14	224	2888	2826	2773	2711	2658	2800	2685	44	825	100	2040	5	1	43800000	1218	8.15	0.89	12	0.00	341.00	3110.00	3650	20240522	-23.84	2415	20240805	15.11	3650	-23.84	20240522	2415	15.11	20240805	3650	-23.84	20240522	2415	15.11	20240805	1.41	N	100700	100	43 억	498629	N	N	N	N
57	20241022	160751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2765	-40	5	-1.43	219583355	79002	112.09	2795	2835	2720	3645	1965	2805	2779.47	1.13	4744	2875	2840	2795	2760	2715	2857	2777	44	840	100	2070	5	1	43800000	1211	8.11	0.89	12	0.18	341.00	3110.00	3650	20240522	-24.25	2415	20240805	14.49	3650	-24.25	20240522	2415	14.49	20240805	3650	-24.25	20240522	2415	14.49	20240805	1.44	N	100700	100	43 억	493795	N	N	N	N
58	20241022	150802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2780	-25	5	-0.89	182573910	65518	92.96	2795	2835	2730	3645	1965	2805	2786.62	1.13	3847	2875	2840	2795	2760	2715	2857	2777	44	840	100	2070	5	1	43800000	1218	8.15	0.89	12	0.15	341.00	3110.00	3650	20240522	-23.84	2415	20240805	15.11	3650	-23.84	20240522	2415	15.11	20240805	3650	-23.84	20240522	2415	15.11	20240805	1.44	N	100700	100	43 억	493795	N	N	N	N
59	20241022	140801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2790	-15	5	-0.53	150570350	54006	76.63	2795	2835	2730	3645	1965	2805	2788.03	1.13	13034	2875	2840	2795	2760	2715	2857	2777	44	840	100	2070	5	1	43800000	1222	8.18	0.90	12	0.12	341.00	3110.00	3650	20240522	-23.56	2415	20240805	15.53	3650	-23.56	20240522	2415	15.53	20240805	3650	-23.56	20240522	2415	15.53	20240805	1.44	N	100700	100	43 억	493795	N	N	N	N
60	20241022	130801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2785	-20	5	-0.71	131159255	47048	66.75	2795	2835	2730	3645	1965	2805	2787.78	1.13	13489	2875	2840	2795	2760	2715	2857	2777	44	840	100	2070	5	1	43800000	1220	8.17	0.90	12	0.11	341.00	3110.00	3650	20240522	-23.70	2415	20240805	15.32	3650	-23.70	20240522	2415	15.32	20240805	3650	-23.70	20240522	2415	15.32	20240805	1.44	N	100700	100	43 억	493795	N	N	N	N
61	20241022	120759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2785	-20	5	-0.71	125819760	45128	64.03	2795	2835	2730	3645	1965	2805	2788.06	1.13	13450	2875	2840	2795	2760	2715	2857	2777	44	840	100	2070	5	1	43800000	1220	8.17	0.90	12	0.10	341.00	3110.00	3650	20240522	-23.70	2415	20240805	15.32	3650	-23.70	20240522	2415	15.32	20240805	3650	-23.70	20240522	2415	15.32	20240805	1.44	N	100700	100	43 억	493795	N	N	N	N
62	20241022	110756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2790	-15	5	-0.53	120103095	43071	61.11	2795	2835	2730	3645	1965	2805	2788.49	1.13	12964	2875	2840	2795	2760	2715	2857	2777	44	840	100	2070	5	1	43800000	1222	8.18	0.90	12	0.10	341.00	3110.00	3650	20240522	-23.56	2415	20240805	15.53	3650	-23.56	20240522	2415	15.53	20240805	3650	-23.56	20240522	2415	15.53	20240805	1.44	N	100700	100	43 억	493795	N	N	N	N
63	20241022	100757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2790	-15	5	-0.53	58437140	20869	29.61	2795	2835	2790	3645	1965	2805	2800.19	1.13	1990	2875	2840	2795	2760	2715	2857	2777	44	840	100	2070	5	1	43800000	1222	8.18	0.90	12	0.05	341.00	3110.00	3650	20240522	-23.56	2415	20240805	15.53	3650	-23.56	20240522	2415	15.53	20240805	3650	-23.56	20240522	2415	15.53	20240805	1.44	N	100700	100	43 억	493795	N	N	N	N
64	20241022	090756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2830	25	2	0.89	8114655	2898	4.11	2795	2830	2795	3645	1965	2805	2800.09	1.13	450	2875	2840	2795	2760	2715	2857	2777	44	840	100	2070	5	1	43800000	1240	8.30	0.91	12	0.01	341.00	3110.00	3650	20240522	-22.47	2415	20240805	17.18	3650	-22.47	20240522	2415	17.18	20240805	3650	-22.47	20240522	2415	17.18	20240805	1.44	N	100700	100	43 억	493795	N	N	N	N
65	20241021	160750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2805	10	2	0.36	196647885	70444	113.09	2785	2830	2750	3630	1960	2795	2791.55	1.08	16764	2868	2831	2808	2771	2748	2820	2760	44	835	100	2060	5	1	43800000	1229	8.23	0.90	12	0.16	341.00	3110.00	3650	20240522	-23.15	2415	20240805	16.15	3650	-23.15	20240522	2415	16.15	20240805	3650	-23.15	20240522	2415	16.15	20240805	1.42	N	100700	100	43 억	474560	N	N	N	N
66	20241021	150755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2815	20	2	0.72	183773110	65857	105.73	2785	2830	2750	3630	1960	2795	2790.49	1.08	19552	2868	2831	2808	2771	2748	2820	2760	44	835	100	2060	5	1	43800000	1233	8.26	0.91	12	0.15	341.00	3110.00	3650	20240522	-22.88	2415	20240805	16.56	3650	-22.88	20240522	2415	16.56	20240805	3650	-22.88	20240522	2415	16.56	20240805	1.42	N	100700	100	43 억	474560	N	N	N	N
67	20241021	140757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2820	25	2	0.89	148378370	53290	85.55	2785	2830	2750	3630	1960	2795	2784.36	1.08	16825	2868	2831	2808	2771	2748	2820	2760	44	835	100	2060	5	1	43800000	1235	8.27	0.91	12	0.12	341.00	3110.00	3650	20240522	-22.74	2415	20240805	16.77	3650	-22.74	20240522	2415	16.77	20240805	3650	-22.74	20240522	2415	16.77	20240805	1.42	N	100700	100	43 억	474560	N	N	N	N
68	20241021	130753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2815	20	2	0.72	139679620	50208	80.60	2785	2820	2750	3630	1960	2795	2782.02	1.08	15478	2868	2831	2808	2771	2748	2820	2760	44	835	100	2060	5	1	43800000	1233	8.26	0.91	12	0.11	341.00	3110.00	3650	20240522	-22.88	2415	20240805	16.56	3650	-22.88	20240522	2415	16.56	20240805	3650	-22.88	20240522	2415	16.56	20240805	1.42	N	100700	100	43 억	474560	N	N	N	N
69	20241021	120754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2820	25	2	0.89	134118180	48233	77.43	2785	2820	2750	3630	1960	2795	2780.63	1.08	15145	2868	2831	2808	2771	2748	2820	2760	44	835	100	2060	5	1	43800000	1235	8.27	0.91	12	0.11	341.00	3110.00	3650	20240522	-22.74	2415	20240805	16.77	3650	-22.74	20240522	2415	16.77	20240805	3650	-22.74	20240522	2415	16.77	20240805	1.42	N	100700	100	43 억	474560	N	N	N	N
70	20241021	110751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2820	25	2	0.89	118890030	42825	68.75	2785	2820	2750	3630	1960	2795	2776.18	1.08	13916	2868	2831	2808	2771	2748	2820	2760	44	835	100	2060	5	1	43800000	1235	8.27	0.91	12	0.10	341.00	3110.00	3650	20240522	-22.74	2415	20240805	16.77	3650	-22.74	20240522	2415	16.77	20240805	3650	-22.74	20240522	2415	16.77	20240805	1.42	N	100700	100	43 억	474560	N	N	N	N
71	20241021	100753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2800	5	2	0.18	105129475	37932	60.90	2785	2805	2750	3630	1960	2795	2771.52	1.08	12069	2868	2831	2808	2771	2748	2820	2760	44	835	100	2060	5	1	43800000	1226	8.21	0.90	12	0.09	341.00	3110.00	3650	20240522	-23.29	2415	20240805	15.94	3650	-23.29	20240522	2415	15.94	20240805	3650	-23.29	20240522	2415	15.94	20240805	1.42	N	100700	100	43 억	474560	N	N	N	N
72	20241021	090751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2780	-15	5	-0.54	10941190	3928	6.31	2785	2805	2780	3630	1960	2795	2785.44	1.08	609	2868	2831	2808	2771	2748	2820	2760	44	835	100	2060	5	1	43800000	1218	8.15	0.89	12	0.01	341.00	3110.00	3650	20240522	-23.84	2415	20240805	15.11	3650	-23.84	20240522	2415	15.11	20240805	3650	-23.84	20240522	2415	15.11	20240805	1.42	N	100700	100	43 억	474560	N	N	N	N
73	20241018	160751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2795	-30	5	-1.06	173374470	61787	195.95	2830	2845	2785	3670	1980	2825	2806.00	1.03	23508	2871	2847	2836	2812	2801	2842	2807	44	845	100	2090	5	1	43800000	1224	8.20	0.90	12	0.14	341.00	3110.00	3650	20240522	-23.42	2415	20240805	15.73	3650	-23.42	20240522	2415	15.73	20240805	3650	-23.42	20240522	2415	15.73	20240805	1.42	N	100700	100	43 억	450777	N	N	N	N
74	20241018	150810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2805	-20	5	-0.71	155500105	55406	175.71	2830	2845	2785	3670	1980	2825	2806.56	1.03	21154	2871	2847	2836	2812	2801	2842	2807	44	845	100	2090	5	1	43800000	1229	8.23	0.90	12	0.13	341.00	3110.00	3650	20240522	-23.15	2415	20240805	16.15	3650	-23.15	20240522	2415	16.15	20240805	3650	-23.15	20240522	2415	16.15	20240805	1.42	N	100700	100	43 억	450777	N	N	N	N
75	20241018	140811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2795	-30	5	-1.06	144386400	51437	163.13	2830	2845	2785	3670	1980	2825	2807.05	1.03	21191	2871	2847	2836	2812	2801	2842	2807	44	845	100	2090	5	1	43800000	1224	8.20	0.90	12	0.12	341.00	3110.00	3650	20240522	-23.42	2415	20240805	15.73	3650	-23.42	20240522	2415	15.73	20240805	3650	-23.42	20240522	2415	15.73	20240805	1.42	N	100700	100	43 억	450777	N	N	N	N
76	20241018	130759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2785	-40	5	-1.42	130807640	46575	147.71	2830	2845	2785	3670	1980	2825	2808.54	1.03	21790	2871	2847	2836	2812	2801	2842	2807	44	845	100	2090	5	1	43800000	1220	8.17	0.90	12	0.11	341.00	3110.00	3650	20240522	-23.70	2415	20240805	15.32	3650	-23.70	20240522	2415	15.32	20240805	3650	-23.70	20240522	2415	15.32	20240805	1.42	N	100700	100	43 억	450777	N	N	N	N
77	20241018	120809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2815	-10	5	-0.35	103658815	36855	116.88	2830	2845	2800	3670	1980	2825	2812.61	1.03	19017	2871	2847	2836	2812	2801	2842	2807	44	845	100	2090	5	1	43800000	1233	8.26	0.91	12	0.08	341.00	3110.00	3650	20240522	-22.88	2415	20240805	16.56	3650	-22.88	20240522	2415	16.56	20240805	3650	-22.88	20240522	2415	16.56	20240805	1.42	N	100700	100	43 억	450777	N	N	N	N
78	20241018	110801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2820	-5	5	-0.18	24892910	8809	27.94	2830	2845	2815	3670	1980	2825	2825.85	1.03	896	2871	2847	2836	2812	2801	2842	2807	44	845	100	2090	5	1	43800000	1235	8.27	0.91	12	0.02	341.00	3110.00	3650	20240522	-22.74	2415	20240805	16.77	3650	-22.74	20240522	2415	16.77	20240805	3650	-22.74	20240522	2415	16.77	20240805	1.42	N	100700	100	43 억	450777	N	N	N	N
79	20241018	100752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2830	5	2	0.18	20762740	7344	23.29	2830	2845	2815	3670	1980	2825	2827.17	1.03	668	2871	2847	2836	2812	2801	2842	2807	44	845	100	2090	5	1	43800000	1240	8.30	0.91	12	0.02	341.00	3110.00	3650	20240522	-22.47	2415	20240805	17.18	3650	-22.47	20240522	2415	17.18	20240805	3650	-22.47	20240522	2415	17.18	20240805	1.42	N	100700	100	43 억	450777	N	N	N	N
80	20241018	090755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2830	5	2	0.18	3916725	1384	4.39	2830	2835	2830	3670	1980	2825	2830.00	1.03	379	2871	2847	2836	2812	2801	2842	2807	44	845	100	2090	5	1	43800000	1240	8.30	0.91	12	0.00	341.00	3110.00	3650	20240522	-22.47	2415	20240805	17.18	3650	-22.47	20240522	2415	17.18	20240805	3650	-22.47	20240522	2415	17.18	20240805	1.42	N	100700	100	43 억	450777	N	N	N	N
81	20241017	160753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2825	-20	5	-0.70	89337295	31512	76.83	2860	2860	2825	3695	1995	2845	2835.02	1.02	5610	2881	2862	2846	2827	2811	2855	2820	44	850	100	2100	5	1	43800000	1237	8.28	0.91	12	0.07	341.00	3110.00	3650	20240522	-22.60	2415	20240805	16.98	3650	-22.60	20240522	2415	16.98	20240805	3650	-22.60	20240522	2415	16.98	20240805	1.39	N	100700	100	43 억	445167	N	N	N	N
82	20241017	150756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2845	0	3	0.00	79778760	28130	68.58	2860	2860	2825	3695	1995	2845	2836.07	1.02	5950	2881	2862	2846	2827	2811	2855	2820	44	850	100	2100	5	1	43800000	1246	8.34	0.91	12	0.06	341.00	3110.00	3650	20240522	-22.05	2415	20240805	17.81	3650	-22.05	20240522	2415	17.81	20240805	3650	-22.05	20240522	2415	17.81	20240805	1.39	N	100700	100	43 억	445167	N	N	N	N
83	20241017	140757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2835	-10	5	-0.35	58588300	20646	50.34	2860	2860	2825	3695	1995	2845	2837.76	1.02	2873	2881	2862	2846	2827	2811	2855	2820	44	850	100	2100	5	1	43800000	1242	8.31	0.91	12	0.05	341.00	3110.00	3650	20240522	-22.33	2415	20240805	17.39	3650	-22.33	20240522	2415	17.39	20240805	3650	-22.33	20240522	2415	17.39	20240805	1.39	N	100700	100	43 억	445167	N	N	N	N
84	20241017	130754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2835	-10	5	-0.35	55286205	19482	47.50	2860	2860	2825	3695	1995	2845	2837.81	1.02	2501	2881	2862	2846	2827	2811	2855	2820	44	850	100	2100	5	1	43800000	1242	8.31	0.91	12	0.04	341.00	3110.00	3650	20240522	-22.33	2415	20240805	17.39	3650	-22.33	20240522	2415	17.39	20240805	3650	-22.33	20240522	2415	17.39	20240805	1.39	N	100700	100	43 억	445167	N	N	N	N
85	20241017	120758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2840	-5	5	-0.18	52535440	18514	45.14	2860	2860	2825	3695	1995	2845	2837.61	1.02	2102	2881	2862	2846	2827	2811	2855	2820	44	850	100	2100	5	1	43800000	1244	8.33	0.91	12	0.04	341.00	3110.00	3650	20240522	-22.19	2415	20240805	17.60	3650	-22.19	20240522	2415	17.60	20240805	3650	-22.19	20240522	2415	17.60	20240805	1.39	N	100700	100	43 억	445167	N	N	N	N
86	20241017	110758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2840	-5	5	-0.18	34749510	12237	29.83	2860	2860	2825	3695	1995	2845	2839.71	1.02	1721	2881	2862	2846	2827	2811	2855	2820	44	850	100	2100	5	1	43800000	1244	8.33	0.91	12	0.03	341.00	3110.00	3650	20240522	-22.19	2415	20240805	17.60	3650	-22.19	20240522	2415	17.60	20240805	3650	-22.19	20240522	2415	17.60	20240805	1.39	N	100700	100	43 억	445167	N	N	N	N
87	20241017	100756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2850	5	2	0.18	25077910	8820	21.50	2860	2860	2830	3695	1995	2845	2843.30	1.02	1547	2881	2862	2846	2827	2811	2855	2820	44	850	100	2100	5	1	43800000	1248	8.36	0.92	12	0.02	341.00	3110.00	3650	20240522	-21.92	2415	20240805	18.01	3650	-21.92	20240522	2415	18.01	20240805	3650	-21.92	20240522	2415	18.01	20240805	1.39	N	100700	100	43 억	445167	N	N	N	N
88	20241017	090749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2845	0	3	0.00	6863830	2410	5.88	2860	2860	2845	3695	1995	2845	2848.06	1.02	1450	2881	2862	2846	2827	2811	2855	2820	44	850	100	2100	5	1	43800000	1246	8.34	0.91	12	0.01	341.00	3110.00	3650	20240522	-22.05	2415	20240805	17.81	3650	-22.05	20240522	2415	17.81	20240805	3650	-22.05	20240522	2415	17.81	20240805	1.39	N	100700	100	43 억	445167	N	N	N	N
89	20241016	160747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2845	-20	5	-0.70	115567550	40557	51.49	2860	2865	2830	3720	2010	2865	2849.52	1.00	3668	2925	2895	2855	2825	2785	2910	2840	44	855	100	2120	5	1	43800000	1246	8.34	0.91	12	0.09	341.00	3110.00	3650	20240522	-22.05	2415	20240805	17.81	3650	-22.05	20240522	2415	17.81	20240805	3650	-22.05	20240522	2415	17.81	20240805	1.37	N	100700	100	43 억	438721	N	N	N	N
90	20241016	150751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2855	-10	5	-0.35	108889295	38214	48.52	2860	2865	2830	3720	2010	2865	2849.45	1.00	2769	2925	2895	2855	2825	2785	2910	2840	44	855	100	2120	5	1	43800000	1250	8.37	0.92	12	0.09	341.00	3110.00	3650	20240522	-21.78	2415	20240805	18.22	3650	-21.78	20240522	2415	18.22	20240805	3650	-21.78	20240522	2415	18.22	20240805	1.37	N	100700	100	43 억	438721	N	N	N	N
91	20241016	140751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2855	-10	5	-0.35	98650485	34622	43.96	2860	2865	2830	3720	2010	2865	2849.35	1.00	2199	2925	2895	2855	2825	2785	2910	2840	44	855	100	2120	5	1	43800000	1250	8.37	0.92	12	0.08	341.00	3110.00	3650	20240522	-21.78	2415	20240805	18.22	3650	-21.78	20240522	2415	18.22	20240805	3650	-21.78	20240522	2415	18.22	20240805	1.37	N	100700	100	43 억	438721	N	N	N	N
92	20241016	130748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2860	-5	5	-0.17	94065825	33015	41.92	2860	2865	2830	3720	2010	2865	2849.17	1.00	2503	2925	2895	2855	2825	2785	2910	2840	44	855	100	2120	5	1	43800000	1253	8.39	0.92	12	0.08	341.00	3110.00	3650	20240522	-21.64	2415	20240805	18.43	3650	-21.64	20240522	2415	18.43	20240805	3650	-21.64	20240522	2415	18.43	20240805	1.37	N	100700	100	43 억	438721	N	N	N	N
93	20241016	120749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2865	0	3	0.00	89687135	31483	39.97	2860	2865	2830	3720	2010	2865	2848.73	1.00	2643	2925	2895	2855	2825	2785	2910	2840	44	855	100	2120	5	1	43800000	1255	8.40	0.92	12	0.07	341.00	3110.00	3650	20240522	-21.51	2415	20240805	18.63	3650	-21.51	20240522	2415	18.63	20240805	3650	-21.51	20240522	2415	18.63	20240805	1.37	N	100700	100	43 억	438721	N	N	N	N
94	20241016	110747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2865	0	3	0.00	52875740	18556	23.56	2860	2865	2830	3720	2010	2865	2849.50	1.00	-160	2925	2895	2855	2825	2785	2910	2840	44	855	100	2120	5	1	43800000	1255	8.40	0.92	12	0.04	341.00	3110.00	3650	20240522	-21.51	2415	20240805	18.63	3650	-21.51	20240522	2415	18.63	20240805	3650	-21.51	20240522	2415	18.63	20240805	1.37	N	100700	100	43 억	438721	N	N	N	N
95	20241016	100748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2850	-15	5	-0.52	38935700	13680	17.37	2860	2860	2830	3720	2010	2865	2846.14	1.00	638	2925	2895	2855	2825	2785	2910	2840	44	855	100	2120	5	1	43800000	1248	8.36	0.92	12	0.03	341.00	3110.00	3650	20240522	-21.92	2415	20240805	18.01	3650	-21.92	20240522	2415	18.01	20240805	3650	-21.92	20240522	2415	18.01	20240805	1.37	N	100700	100	43 억	438721	N	N	N	N
96	20241016	090749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2850	-15	5	-0.52	5647385	1983	2.52	2860	2860	2840	3720	2010	2865	2847.66	1.00	-90	2925	2895	2855	2825	2785	2910	2840	44	855	100	2120	5	1	43800000	1248	8.36	0.92	12	0.00	341.00	3110.00	3650	20240522	-21.92	2415	20240805	18.01	3650	-21.92	20240522	2415	18.01	20240805	3650	-21.92	20240522	2415	18.01	20240805	1.37	N	100700	100	43 억	438721	N	N	N	N
97	20241015	160743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2865	35	2	1.24	222855700	78244	93.69	2830	2885	2815	3675	1985	2830	2848.21	1.00	4573	2933	2881	2848	2796	2763	2865	2780	44	845	100	2090	5	1	43800000	1255	8.40	0.92	12	0.18	341.00	3110.00	3650	20240522	-21.51	2415	20240805	18.63	3650	-21.51	20240522	2415	18.63	20240805	3650	-21.51	20240522	2415	18.63	20240805	1.39	N	100700	100	43 억	439639	N	N	N	N
98	20241015	150751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2850	20	2	0.71	213008575	74794	89.56	2830	2885	2815	3675	1985	2830	2847.94	1.00	5051	2933	2881	2848	2796	2763	2865	2780	44	845	100	2090	5	1	43800000	1248	8.36	0.92	12	0.17	341.00	3110.00	3650	20240522	-21.92	2415	20240805	18.01	3650	-21.92	20240522	2415	18.01	20240805	3650	-21.92	20240522	2415	18.01	20240805	1.39	N	100700	100	43 억	439639	N	N	N	N
99	20241015	140749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2840	10	2	0.35	91766065	32351	38.74	2830	2860	2815	3675	1985	2830	2836.58	1.00	-58	2933	2881	2848	2796	2763	2865	2780	44	845	100	2090	5	1	43800000	1244	8.33	0.91	12	0.07	341.00	3110.00	3650	20240522	-22.19	2415	20240805	17.60	3650	-22.19	20240522	2415	17.60	20240805	3650	-22.19	20240522	2415	17.60	20240805	1.39	N	100700	100	43 억	439639	N	N	N	N
100	20241015	130747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2845	15	2	0.53	81007750	28560	34.20	2830	2860	2815	3675	1985	2830	2836.41	1.00	138	2933	2881	2848	2796	2763	2865	2780	44	845	100	2090	5	1	43800000	1246	8.34	0.91	12	0.07	341.00	3110.00	3650	20240522	-22.05	2415	20240805	17.81	3650	-22.05	20240522	2415	17.81	20240805	3650	-22.05	20240522	2415	17.81	20240805	1.39	N	100700	100	43 억	439639	N	N	N	N
101	20241015	120748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2840	10	2	0.35	52001190	18303	21.92	2830	2860	2830	3675	1985	2830	2841.13	1.00	-461	2933	2881	2848	2796	2763	2865	2780	44	845	100	2090	5	1	43800000	1244	8.33	0.91	12	0.04	341.00	3110.00	3650	20240522	-22.19	2415	20240805	17.60	3650	-22.19	20240522	2415	17.60	20240805	3650	-22.19	20240522	2415	17.60	20240805	1.39	N	100700	100	43 억	439639	N	N	N	N
102	20241015	110756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2850	20	2	0.71	40746230	14334	17.16	2830	2860	2830	3675	1985	2830	2842.63	1.00	859	2933	2881	2848	2796	2763	2865	2780	44	845	100	2090	5	1	43800000	1248	8.36	0.92	12	0.03	341.00	3110.00	3650	20240522	-21.92	2415	20240805	18.01	3650	-21.92	20240522	2415	18.01	20240805	3650	-21.92	20240522	2415	18.01	20240805	1.39	N	100700	100	43 억	439639	N	N	N	N
103	20241015	100749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2860	30	2	1.06	33901965	11930	14.29	2830	2860	2830	3675	1985	2830	2841.74	1.00	2144	2933	2881	2848	2796	2763	2865	2780	44	845	100	2090	5	1	43800000	1253	8.39	0.92	12	0.03	341.00	3110.00	3650	20240522	-21.64	2415	20240805	18.43	3650	-21.64	20240522	2415	18.43	20240805	3650	-21.64	20240522	2415	18.43	20240805	1.39	N	100700	100	43 억	439639	N	N	N	N
104	20241015	090746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2850	20	2	0.71	3617975	1272	1.52	2830	2855	2830	3675	1985	2830	2844.32	1.00	776	2933	2881	2848	2796	2763	2865	2780	44	845	100	2090	5	1	43800000	1248	8.36	0.92	12	0.00	341.00	3110.00	3650	20240522	-21.92	2415	20240805	18.01	3650	-21.92	20240522	2415	18.01	20240805	3650	-21.92	20240522	2415	18.01	20240805	1.39	N	100700	100	43 억	439639	N	N	N	N
105	20241014	160729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2830	-50	5	-1.74	236868865	83280	55.14	2880	2900	2815	3740	2020	2880	2844.26	1.01	-2614	3013	2946	2898	2831	2783	2922	2807	44	860	100	2130	5	1	43800000	1240	8.30	0.91	12	0.19	341.00	3110.00	3650	20240522	-22.47	2415	20240805	17.18	3650	-22.47	20240522	2415	17.18	20240805	3650	-22.47	20240522	2415	17.18	20240805	1.37	N	100700	100	43 억	441172	N	N	N	N
106	20241014	150738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2845	-35	5	-1.22	229613205	80720	53.45	2880	2900	2815	3740	2020	2880	2844.56	1.01	-2263	3013	2946	2898	2831	2783	2922	2807	44	860	100	2130	5	1	43800000	1246	8.34	0.91	12	0.18	341.00	3110.00	3650	20240522	-22.05	2415	20240805	17.81	3650	-22.05	20240522	2415	17.81	20240805	3650	-22.05	20240522	2415	17.81	20240805	1.37	N	100700	100	43 억	441172	N	N	N	N
107	20241014	140738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2855	-25	5	-0.87	192414060	67618	44.77	2880	2900	2815	3740	2020	2880	2845.60	1.01	-4931	3013	2946	2898	2831	2783	2922	2807	44	860	100	2130	5	1	43800000	1250	8.37	0.92	12	0.15	341.00	3110.00	3650	20240522	-21.78	2415	20240805	18.22	3650	-21.78	20240522	2415	18.22	20240805	3650	-21.78	20240522	2415	18.22	20240805	1.37	N	100700	100	43 억	441172	N	N	N	N
108	20241014	130737	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2860	-20	5	-0.69	177817805	62474	41.37	2880	2900	2815	3740	2020	2880	2846.27	1.01	-5666	3013	2946	2898	2831	2783	2922	2807	44	860	100	2130	5	1	43800000	1253	8.39	0.92	12	0.14	341.00	3110.00	3650	20240522	-21.64	2415	20240805	18.43	3650	-21.64	20240522	2415	18.43	20240805	3650	-21.64	20240522	2415	18.43	20240805	1.37	N	100700	100	43 억	441172	N	N	N	N
109	20241014	120730	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2840	-40	5	-1.39	157169220	55220	36.56	2880	2900	2815	3740	2020	2880	2846.24	1.01	-9032	3013	2946	2898	2831	2783	2922	2807	44	860	100	2130	5	1	43800000	1244	8.33	0.91	12	0.13	341.00	3110.00	3650	20240522	-22.19	2415	20240805	17.60	3650	-22.19	20240522	2415	17.60	20240805	3650	-22.19	20240522	2415	17.60	20240805	1.37	N	100700	100	43 억	441172	N	N	N	N
110	20241014	110730	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2825	-55	5	-1.91	138475470	48601	32.18	2880	2900	2820	3740	2020	2880	2849.23	1.01	-11293	3013	2946	2898	2831	2783	2922	2807	44	860	100	2130	5	1	43800000	1237	8.28	0.91	12	0.11	341.00	3110.00	3650	20240522	-22.60	2415	20240805	16.98	3650	-22.60	20240522	2415	16.98	20240805	3650	-22.60	20240522	2415	16.98	20240805	1.37	N	100700	100	43 억	441172	N	N	N	N
111	20241014	100730	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2860	-20	5	-0.69	62404610	21802	14.44	2880	2900	2840	3740	2020	2880	2862.33	1.01	-7213	3013	2946	2898	2831	2783	2922	2807	44	860	100	2130	5	1	43800000	1253	8.39	0.92	12	0.05	341.00	3110.00	3650	20240522	-21.64	2415	20240805	18.43	3650	-21.64	20240522	2415	18.43	20240805	3650	-21.64	20240522	2415	18.43	20240805	1.37	N	100700	100	43 억	441172	N	N	N	N
112	20241014	090734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2890	10	2	0.35	8228565	2846	1.88	2880	2900	2880	3740	2020	2880	2891.27	1.01	-1883	3013	2946	2898	2831	2783	2922	2807	44	860	100	2130	5	1	43800000	1266	8.48	0.93	12	0.01	341.00	3110.00	3650	20240522	-20.82	2415	20240805	19.67	3650	-20.82	20240522	2415	19.67	20240805	3650	-20.82	20240522	2415	19.67	20240805	1.37	N	100700	100	43 억	441172	N	N	N	N
113	20241011	160718	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2880	-5	5	-0.17	438400420	151009	55.85	2895	2965	2850	3750	2020	2885	2903.14	0.99	3563	2975	2930	2870	2825	2765	2952	2847	44	865	100	2130	5	1	43800000	1261	8.45	0.93	12	0.34	341.00	3110.00	3650	20240522	-21.10	2415	20240805	19.25	3650	-21.10	20240522	2415	19.25	20240805	3650	-21.10	20240522	2415	19.25	20240805	1.37	N	100700	100	43 억	434318	N	N	N	N
114	20241011	150730	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2890	5	2	0.17	411550245	141685	52.40	2895	2965	2850	3750	2020	2885	2904.68	0.99	3091	2975	2930	2870	2825	2765	2952	2847	44	865	100	2130	5	1	43800000	1266	8.48	0.93	12	0.32	341.00	3110.00	3650	20240522	-20.82	2415	20240805	19.67	3650	-20.82	20240522	2415	19.67	20240805	3650	-20.82	20240522	2415	19.67	20240805	1.37	N	100700	100	43 억	434318	N	N	N	N
115	20241011	140731	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2885	0	3	0.00	381376350	131197	48.52	2895	2965	2850	3750	2020	2885	2906.90	0.99	3844	2975	2930	2870	2825	2765	2952	2847	44	865	100	2130	5	1	43800000	1264	8.46	0.93	12	0.30	341.00	3110.00	3650	20240522	-20.96	2415	20240805	19.46	3650	-20.96	20240522	2415	19.46	20240805	3650	-20.96	20240522	2415	19.46	20240805	1.37	N	100700	100	43 억	434318	N	N	N	N
116	20241011	130733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2895	10	2	0.35	364484125	125325	46.35	2895	2965	2850	3750	2020	2885	2908.31	0.99	4360	2975	2930	2870	2825	2765	2952	2847	44	865	100	2130	5	1	43800000	1268	8.49	0.93	12	0.29	341.00	3110.00	3650	20240522	-20.68	2415	20240805	19.88	3650	-20.68	20240522	2415	19.88	20240805	3650	-20.68	20240522	2415	19.88	20240805	1.37	N	100700	100	43 억	434318	N	N	N	N
117	20241011	120727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2865	-20	5	-0.69	336458805	115610	42.76	2895	2965	2850	3750	2020	2885	2910.29	0.99	5253	2975	2930	2870	2825	2765	2952	2847	44	865	100	2130	5	1	43800000	1255	8.40	0.92	12	0.26	341.00	3110.00	3650	20240522	-21.51	2415	20240805	18.63	3650	-21.51	20240522	2415	18.63	20240805	3650	-21.51	20240522	2415	18.63	20240805	1.37	N	100700	100	43 억	434318	N	N	N	N
118	20241011	110727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2885	0	3	0.00	299576760	102746	38.00	2895	2965	2855	3750	2020	2885	2915.70	0.99	10068	2975	2930	2870	2825	2765	2952	2847	44	865	100	2130	5	1	43800000	1264	8.46	0.93	12	0.23	341.00	3110.00	3650	20240522	-20.96	2415	20240805	19.46	3650	-20.96	20240522	2415	19.46	20240805	3650	-20.96	20240522	2415	19.46	20240805	1.37	N	100700	100	43 억	434318	N	N	N	N
119	20241011	100735	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2890	5	2	0.17	271877810	93131	34.44	2895	2965	2855	3750	2020	2885	2919.31	0.99	15352	2975	2930	2870	2825	2765	2952	2847	44	865	100	2130	5	1	43800000	1266	8.48	0.93	12	0.21	341.00	3110.00	3650	20240522	-20.82	2415	20240805	19.67	3650	-20.82	20240522	2415	19.67	20240805	3650	-20.82	20240522	2415	19.67	20240805	1.37	N	100700	100	43 억	434318	N	N	N	N
120	20241011	090732	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2935	50	2	1.73	40912685	14006	5.18	2895	2945	2890	3750	2020	2885	2921.08	0.99	4354	2975	2930	2870	2825	2765	2952	2847	44	865	100	2130	5	1	43800000	1286	8.61	0.94	12	0.03	341.00	3110.00	3650	20240522	-19.59	2415	20240805	21.53	3650	-19.59	20240522	2415	21.53	20240805	3650	-19.59	20240522	2415	21.53	20240805	1.37	N	100700	100	43 억	434318	N	N	N	N
121	20241010	160746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2885	80	2	2.85	775948485	269830	417.43	2810	2915	2810	3645	1965	2805	2875.69	0.96	15519	2865	2835	2795	2765	2725	2815	2745	44	840	100	2070	5	1	43800000	1264	8.46	0.93	12	0.62	341.00	3110.00	3650	20240522	-20.96	2415	20240805	19.46	3650	-20.96	20240522	2415	19.46	20240805	3650	-20.96	20240522	2415	19.46	20240805	1.41	N	100700	100	43 억	420727	N	N	N	N
122	20241010	150759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2880	75	2	2.67	751548460	261361	404.33	2810	2915	2810	3645	1965	2805	2875.52	0.96	15511	2865	2835	2795	2765	2725	2815	2745	44	840	100	2070	5	1	43800000	1261	8.45	0.93	12	0.60	341.00	3110.00	3650	20240522	-21.10	2415	20240805	19.25	3650	-21.10	20240522	2415	19.25	20240805	3650	-21.10	20240522	2415	19.25	20240805	1.41	N	100700	100	43 억	420727	N	N	N	N
123	20241010	140753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2905	100	2	3.57	590463770	205546	317.98	2810	2910	2810	3645	1965	2805	2872.66	0.96	8322	2865	2835	2795	2765	2725	2815	2745	44	840	100	2070	5	1	43800000	1272	8.52	0.93	12	0.47	341.00	3110.00	3650	20240522	-20.41	2415	20240805	20.29	3650	-20.41	20240522	2415	20.29	20240805	3650	-20.41	20240522	2415	20.29	20240805	1.41	N	100700	100	43 억	420727	N	N	N	N
124	20241010	130751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2875	70	2	2.50	486579770	169644	262.44	2810	2900	2810	3645	1965	2805	2868.24	0.96	-3769	2865	2835	2795	2765	2725	2815	2745	44	840	100	2070	5	1	43800000	1259	8.43	0.92	12	0.39	341.00	3110.00	3650	20240522	-21.23	2415	20240805	19.05	3650	-21.23	20240522	2415	19.05	20240805	3650	-21.23	20240522	2415	19.05	20240805	1.41	N	100700	100	43 억	420727	N	N	N	N
125	20241010	120752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2895	90	2	3.21	459831075	160391	248.13	2810	2900	2810	3645	1965	2805	2866.94	0.96	-3035	2865	2835	2795	2765	2725	2815	2745	44	840	100	2070	5	1	43800000	1268	8.49	0.93	12	0.37	341.00	3110.00	3650	20240522	-20.68	2415	20240805	19.88	3650	-20.68	20240522	2415	19.88	20240805	3650	-20.68	20240522	2415	19.88	20240805	1.41	N	100700	100	43 억	420727	N	N	N	N
126	20241010	110750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2865	60	2	2.14	355076540	124099	191.98	2810	2895	2810	3645	1965	2805	2861.24	0.96	-908	2865	2835	2795	2765	2725	2815	2745	44	840	100	2070	5	1	43800000	1255	8.40	0.92	12	0.28	341.00	3110.00	3650	20240522	-21.51	2415	20240805	18.63	3650	-21.51	20240522	2415	18.63	20240805	3650	-21.51	20240522	2415	18.63	20240805	1.41	N	100700	100	43 억	420727	N	N	N	N
127	20241010	100750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2870	65	2	2.32	232485845	81375	125.89	2810	2895	2810	3645	1965	2805	2856.97	0.96	14567	2865	2835	2795	2765	2725	2815	2745	44	840	100	2070	5	1	43800000	1257	8.42	0.92	12	0.19	341.00	3110.00	3650	20240522	-21.37	2415	20240805	18.84	3650	-21.37	20240522	2415	18.84	20240805	3650	-21.37	20240522	2415	18.84	20240805	1.41	N	100700	100	43 억	420727	N	N	N	N
128	20241010	090753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2840	35	2	1.25	17053985	6007	9.29	2810	2855	2810	3645	1965	2805	2839.02	0.96	1578	2865	2835	2795	2765	2725	2815	2745	44	840	100	2070	5	1	43800000	1244	8.33	0.91	12	0.01	341.00	3110.00	3650	20240522	-22.19	2415	20240805	17.60	3650	-22.19	20240522	2415	17.60	20240805	3650	-22.19	20240522	2415	17.60	20240805	1.41	N	100700	100	43 억	420727	N	N	N	N
129	20241008	160745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2805	5	2	0.18	180540020	64579	81.20	2810	2825	2755	3640	1960	2800	2795.64	0.95	6177	2860	2830	2780	2750	2700	2805	2725	44	840	100	2070	5	1	43800000	1229	8.23	0.90	12	0.15	341.00	3110.00	3650	20240522	-23.15	2415	20240805	16.15	3650	-23.15	20240522	2415	16.15	20240805	3650	-23.15	20240522	2415	16.15	20240805	1.46	N	100700	100	43 억	414417	N	N	N	N
130	20241008	150751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2795	-5	5	-0.18	171715520	61425	77.23	2810	2825	2755	3640	1960	2800	2795.53	0.95	8247	2860	2830	2780	2750	2700	2805	2725	44	840	100	2070	5	1	43800000	1224	8.20	0.90	12	0.14	341.00	3110.00	3650	20240522	-23.42	2415	20240805	15.73	3650	-23.42	20240522	2415	15.73	20240805	3650	-23.42	20240522	2415	15.73	20240805	1.46	N	100700	100	43 억	414417	N	N	N	N
131	20241008	140747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2790	-10	5	-0.36	164048195	58681	73.78	2810	2825	2755	3640	1960	2800	2795.59	0.95	8901	2860	2830	2780	2750	2700	2805	2725	44	840	100	2070	5	1	43800000	1222	8.18	0.90	12	0.13	341.00	3110.00	3650	20240522	-23.56	2415	20240805	15.53	3650	-23.56	20240522	2415	15.53	20240805	3650	-23.56	20240522	2415	15.53	20240805	1.46	N	100700	100	43 억	414417	N	N	N	N
132	20241008	130746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2805	5	2	0.18	154348850	55211	69.42	2810	2825	2755	3640	1960	2800	2795.62	0.95	8969	2860	2830	2780	2750	2700	2805	2725	44	840	100	2070	5	1	43800000	1229	8.23	0.90	12	0.13	341.00	3110.00	3650	20240522	-23.15	2415	20240805	16.15	3650	-23.15	20240522	2415	16.15	20240805	3650	-23.15	20240522	2415	16.15	20240805	1.46	N	100700	100	43 억	414417	N	N	N	N
133	20241008	120748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2810	10	2	0.36	133623090	47810	60.11	2810	2825	2755	3640	1960	2800	2794.88	0.95	6525	2860	2830	2780	2750	2700	2805	2725	44	840	100	2070	5	1	43800000	1231	8.24	0.90	12	0.11	341.00	3110.00	3650	20240522	-23.01	2415	20240805	16.36	3650	-23.01	20240522	2415	16.36	20240805	3650	-23.01	20240522	2415	16.36	20240805	1.46	N	100700	100	43 억	414417	N	N	N	N
134	20241008	110746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2820	20	2	0.71	117308485	42016	52.83	2810	2825	2755	3640	1960	2800	2792.00	0.95	6687	2860	2830	2780	2750	2700	2805	2725	44	840	100	2070	5	1	43800000	1235	8.27	0.91	12	0.10	341.00	3110.00	3650	20240522	-22.74	2415	20240805	16.77	3650	-22.74	20240522	2415	16.77	20240805	3650	-22.74	20240522	2415	16.77	20240805	1.46	N	100700	100	43 억	414417	N	N	N	N
135	20241008	100749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2810	10	2	0.36	76359240	27421	34.48	2810	2815	2755	3640	1960	2800	2784.70	0.95	11044	2860	2830	2780	2750	2700	2805	2725	44	840	100	2070	5	1	43800000	1231	8.24	0.90	12	0.06	341.00	3110.00	3650	20240522	-23.01	2415	20240805	16.36	3650	-23.01	20240522	2415	16.36	20240805	3650	-23.01	20240522	2415	16.36	20240805	1.46	N	100700	100	43 억	414417	N	N	N	N
136	20241008	090747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2805	5	2	0.18	3538025	1263	1.59	2810	2810	2790	3640	1960	2800	2801.29	0.95	-666	2860	2830	2780	2750	2700	2805	2725	44	840	100	2070	5	1	43800000	1229	8.23	0.90	12	0.00	341.00	3110.00	3650	20240522	-23.15	2415	20240805	16.15	3650	-23.15	20240522	2415	16.15	20240805	3650	-23.15	20240522	2415	16.15	20240805	1.46	N	100700	100	43 억	414417	N	N	N	N
137	20241007	160752	57	100.00	KOSDAQ	제약	N	N	N	N		N	2800	-10	5	-0.36	221039145	79532	44.15	2810	2810	2730	3650	1970	2810	2779.25	0.94	2653	2936	2872	2781	2717	2626	2905	2750	44	840	100	2070	5	1	43800000	1226	8.21	0.90	12	0.18	341.00	3110.00	3650	20240522	-23.29	2415	20240805	15.94	3650	-23.29	20240522	2415	15.94	20240805	3650	-23.29	20240522	2415	15.94	20240805	1.41	N	100700	100	43 억	412325	N	N	N	N
138	20241007	150723	57	100.00	KOSDAQ	제약	N	N	N	N		N	2790	-20	5	-0.71	207293010	74623	41.42	2810	2810	2730	3650	1970	2810	2777.87	0.94	4077	2936	2872	2781	2717	2626	2905	2750	44	840	100	2070	5	1	43800000	1222	8.18	0.90	12	0.17	341.00	3110.00	3650	20240522	-23.56	2415	20240805	15.53	3650	-23.56	20240522	2415	15.53	20240805	3650	-23.56	20240522	2415	15.53	20240805	1.41	N	100700	100	43 억	412325	N	N	N	N
139	20241007	140752	57	100.00	KOSDAQ	제약	N	N	N	N		N	2780	-30	5	-1.07	191820285	69087	38.35	2810	2810	2730	3650	1970	2810	2776.50	0.94	5031	2936	2872	2781	2717	2626	2905	2750	44	840	100	2070	5	1	43800000	1218	8.15	0.89	12	0.16	341.00	3110.00	3650	20240522	-23.84	2415	20240805	15.11	3650	-23.84	20240522	2415	15.11	20240805	3650	-23.84	20240522	2415	15.11	20240805	1.41	N	100700	100	43 억	412325	N	N	N	N
140	20241007	130722	57	100.00	KOSDAQ	제약	N	N	N	N		N	2785	-25	5	-0.89	179991955	64834	35.99	2810	2810	2730	3650	1970	2810	2776.20	0.94	3544	2936	2872	2781	2717	2626	2905	2750	44	840	100	2070	5	1	43800000	1220	8.17	0.90	12	0.15	341.00	3110.00	3650	20240522	-23.70	2415	20240805	15.32	3650	-23.70	20240522	2415	15.32	20240805	3650	-23.70	20240522	2415	15.32	20240805	1.41	N	100700	100	43 억	412325	N	N	N	N
141	20241007	120757	57	100.00	KOSDAQ	제약	N	N	N	N		N	2785	-25	5	-0.89	172477715	62136	34.49	2810	2810	2730	3650	1970	2810	2775.81	0.94	2303	2936	2872	2781	2717	2626	2905	2750	44	840	100	2070	5	1	43800000	1220	8.17	0.90	12	0.14	341.00	3110.00	3650	20240522	-23.70	2415	20240805	15.32	3650	-23.70	20240522	2415	15.32	20240805	3650	-23.70	20240522	2415	15.32	20240805	1.41	N	100700	100	43 억	412325	N	N	N	N
142	20241007	110712	57	100.00	KOSDAQ	제약	N	N	N	N		N	2780	-30	5	-1.07	168510825	60707	33.70	2810	2810	2730	3650	1970	2810	2775.81	0.94	1931	2936	2872	2781	2717	2626	2905	2750	44	840	100	2070	5	1	43800000	1218	8.15	0.89	12	0.14	341.00	3110.00	3650	20240522	-23.84	2415	20240805	15.11	3650	-23.84	20240522	2415	15.11	20240805	3650	-23.84	20240522	2415	15.11	20240805	1.41	N	100700	100	43 억	412325	N	N	N	N
143	20241007	100712	57	100.00	KOSDAQ	제약	N	N	N	N		N	2785	-25	5	-0.89	122301680	44037	24.44	2810	2810	2730	3650	1970	2810	2777.25	0.94	2249	2936	2872	2781	2717	2626	2905	2750	44	840	100	2070	5	1	43800000	1220	8.17	0.90	12	0.10	341.00	3110.00	3650	20240522	-23.70	2415	20240805	15.32	3650	-23.70	20240522	2415	15.32	20240805	3650	-23.70	20240522	2415	15.32	20240805	1.41	N	100700	100	43 억	412325	N	N	N	N
144	20241007	090746	57	100.00	KOSDAQ	제약	N	N	N	N		N	2780	-30	5	-1.07	18225090	6528	3.62	2810	2810	2775	3650	1970	2810	2791.83	0.94	-2487	2936	2872	2781	2717	2626	2905	2750	44	840	100	2070	5	1	43800000	1218	8.15	0.89	12	0.01	341.00	3110.00	3650	20240522	-23.84	2415	20240805	15.11	3650	-23.84	20240522	2415	15.11	20240805	3650	-23.84	20240522	2415	15.11	20240805	1.41	N	100700	100	43 억	412325	N	N	N	N
145	20241004	160651	57	100.00	KOSDAQ	제약	N	N	N	N		N	2810	100	2	3.69	499314460	179501	22.92	2695	2845	2690	3520	1900	2710	2781.55	0.92	10229	3086	2897	2786	2597	2486	2992	2692	44	810	100	2000	5	1	43800000	1231	8.24	0.90	12	0.41	341.00	3110.00	3650	20240522	-23.01	2415	20240805	16.36	3650	-23.01	20240522	2415	16.36	20240805	3650	-23.01	20240522	2415	16.36	20240805	1.41	N	100700	100	43 억	403165	N	N	N	N
146	20241004	150701	57	100.00	KOSDAQ	제약	N	N	N	N		N	2790	80	2	2.95	479728830	172502	22.03	2695	2845	2690	3520	1900	2710	2781.00	0.92	10278	3086	2897	2786	2597	2486	2992	2692	44	810	100	2000	5	1	43800000	1222	8.18	0.90	12	0.39	341.00	3110.00	3650	20240522	-23.56	2415	20240805	15.53	3650	-23.56	20240522	2415	15.53	20240805	3650	-23.56	20240522	2415	15.53	20240805	1.41	N	100700	100	43 억	403165	N	N	N	N
147	20241004	140659	57	100.00	KOSDAQ	제약	N	N	N	N		N	2805	95	2	3.51	452565050	162758	20.78	2695	2845	2690	3520	1900	2710	2780.60	0.92	10572	3086	2897	2786	2597	2486	2992	2692	44	810	100	2000	5	1	43800000	1229	8.23	0.90	12	0.37	341.00	3110.00	3650	20240522	-23.15	2415	20240805	16.15	3650	-23.15	20240522	2415	16.15	20240805	3650	-23.15	20240522	2415	16.15	20240805	1.41	N	100700	100	43 억	403165	N	N	N	N
148	20241004	130659	57	100.00	KOSDAQ	제약	N	N	N	N		N	2805	95	2	3.51	433961885	156126	19.94	2695	2845	2690	3520	1900	2710	2779.56	0.92	11223	3086	2897	2786	2597	2486	2992	2692	44	810	100	2000	5	1	43800000	1229	8.23	0.90	12	0.36	341.00	3110.00	3650	20240522	-23.15	2415	20240805	16.15	3650	-23.15	20240522	2415	16.15	20240805	3650	-23.15	20240522	2415	16.15	20240805	1.41	N	100700	100	43 억	403165	N	N	N	N
149	20241004	120657	57	100.00	KOSDAQ	제약	N	N	N	N		N	2805	95	2	3.51	369192695	133202	17.01	2695	2845	2690	3520	1900	2710	2771.68	0.92	16932	3086	2897	2786	2597	2486	2992	2692	44	810	100	2000	5	1	43800000	1229	8.23	0.90	12	0.30	341.00	3110.00	3650	20240522	-23.15	2415	20240805	16.15	3650	-23.15	20240522	2415	16.15	20240805	3650	-23.15	20240522	2415	16.15	20240805	1.41	N	100700	100	43 억	403165	N	N	N	N
150	20241004	110653	57	100.00	KOSDAQ	제약	N	N	N	N		N	2810	100	2	3.69	342193935	123555	15.78	2695	2845	2690	3520	1900	2710	2769.57	0.92	14927	3086	2897	2786	2597	2486	2992	2692	44	810	100	2000	5	1	43800000	1231	8.24	0.90	12	0.28	341.00	3110.00	3650	20240522	-23.01	2415	20240805	16.36	3650	-23.01	20240522	2415	16.36	20240805	3650	-23.01	20240522	2415	16.36	20240805	1.41	N	100700	100	43 억	403165	N	N	N	N
151	20241004	100654	57	100.00	KOSDAQ	제약	N	N	N	N		N	2780	70	2	2.58	190253830	69428	8.87	2695	2780	2690	3520	1900	2710	2740.30	0.92	11798	3086	2897	2786	2597	2486	2992	2692	44	810	100	2000	5	1	43800000	1218	8.15	0.89	12	0.16	341.00	3110.00	3650	20240522	-23.84	2415	20240805	15.11	3650	-23.84	20240522	2415	15.11	20240805	3650	-23.84	20240522	2415	15.11	20240805	1.41	N	100700	100	43 억	403165	N	N	N	N
152	20241004	090654	57	100.00	KOSDAQ	제약	N	N	N	N		N	2765	55	2	2.03	63424725	23297	2.98	2695	2780	2690	3520	1900	2710	2722.44	0.92	5215	3086	2897	2786	2597	2486	2992	2692	44	810	100	2000	5	1	43800000	1211	8.11	0.89	12	0.05	341.00	3110.00	3650	20240522	-24.25	2415	20240805	14.49	3650	-24.25	20240522	2415	14.49	20240805	3650	-24.25	20240522	2415	14.49	20240805	1.41	N	100700	100	43 억	403165	N	N	N	N
153	20241002	160651	57	100.00	KOSDAQ	제약	N	N	N	N		N	2710	5	2	0.18	2206558910	776392	1623.61	2705	2975	2675	3515	1895	2705	2842.27	1.01	-37928	2748	2726	2713	2691	2678	2720	2685	44	810	100	2000	5	1	43800000	1187	7.95	0.87	12	1.77	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.39	N	100700	100	43 억	441775	N	N	N	N
154	20241002	150701	57	100.00	KOSDAQ	제약	N	N	N	N		N	2715	10	2	0.37	2104742325	738987	1545.38	2705	2975	2675	3515	1895	2705	2848.15	1.01	-42147	2748	2726	2713	2691	2678	2720	2685	44	810	100	2000	5	1	43800000	1189	7.96	0.87	12	1.69	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.39	N	100700	100	43 억	441775	N	N	N	N
155	20241002	140659	57	100.00	KOSDAQ	제약	N	N	N	N		N	2710	5	2	0.18	62414795	23190	48.50	2705	2715	2675	3515	1895	2705	2691.45	1.01	-10214	2748	2726	2713	2691	2678	2720	2685	44	810	100	2000	5	1	43800000	1187	7.95	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.39	N	100700	100	43 억	441775	N	N	N	N
156	20241002	130651	57	100.00	KOSDAQ	제약	N	N	N	N		N	2710	5	2	0.18	56541235	21020	43.96	2705	2715	2675	3515	1895	2705	2689.88	1.01	-8937	2748	2726	2713	2691	2678	2720	2685	44	810	100	2000	5	1	43800000	1187	7.95	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.39	N	100700	100	43 억	441775	N	N	N	N
157	20241002	120650	57	100.00	KOSDAQ	제약	N	N	N	N		N	2710	5	2	0.18	49265085	18331	38.33	2705	2715	2675	3515	1895	2705	2687.53	1.01	-9307	2748	2726	2713	2691	2678	2720	2685	44	810	100	2000	5	1	43800000	1187	7.95	0.87	12	0.04	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.39	N	100700	100	43 억	441775	N	N	N	N
158	20241002	110642	57	100.00	KOSDAQ	제약	N	N	N	N		N	2695	-10	5	-0.37	45685095	17009	35.57	2705	2710	2675	3515	1895	2705	2685.94	1.01	-9156	2748	2726	2713	2691	2678	2720	2685	44	810	100	2000	5	1	43800000	1180	7.90	0.87	12	0.04	341.00	3110.00	3650	20240522	-26.16	2415	20240805	11.59	3650	-26.16	20240522	2415	11.59	20240805	3650	-26.16	20240522	2415	11.59	20240805	1.39	N	100700	100	43 억	441775	N	N	N	N
159	20241002	100641	57	100.00	KOSDAQ	제약	N	N	N	N		N	2705	0	3	0.00	44901995	16719	34.96	2705	2710	2675	3515	1895	2705	2685.69	1.01	-9198	2748	2726	2713	2691	2678	2720	2685	44	810	100	2000	5	1	43800000	1185	7.93	0.87	12	0.04	341.00	3110.00	3650	20240522	-25.89	2415	20240805	12.01	3650	-25.89	20240522	2415	12.01	20240805	3650	-25.89	20240522	2415	12.01	20240805	1.39	N	100700	100	43 억	441775	N	N	N	N
160	20241002	090640	57	100.00	KOSDAQ	제약	N	N	N	N		N	2690	-15	5	-0.55	5855145	2173	4.54	2705	2710	2685	3515	1895	2705	2694.50	1.01	-1441	2748	2726	2713	2691	2678	2720	2685	44	810	100	2000	5	1	43800000	1178	7.89	0.86	12	0.00	341.00	3110.00	3650	20240522	-26.30	2415	20240805	11.39	3650	-26.30	20240522	2415	11.39	20240805	3650	-26.30	20240522	2415	11.39	20240805	1.39	N	100700	100	43 억	441775	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History