KissMeData/042520/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160525	57	100.00	KOSDAQ		제약	N	N	N	N	N	8280	60	2	0.73	148724050	17953	48.90	8450	8450	8000	10680	5760	8220	8284.08	0.99	-3406	8580	8400	8150	7970	7720	8490	8060	68	2460	500	5750	10	1	13526367	1120	-4.35	1.83	09	0.13	-1902.00	4536.00	16600	20240319	-50.12	7900	20241030	4.81	16600	-50.12	20240319	7900	4.81	20241030	16600	-50.12	20240319	7900	4.81	20241030	0.14	N	042520	500	67 억	134553	N	N	22	N	N
3	20241031	150531	57	100.00	KOSDAQ		제약	N	N	N	N	N	8280	60	2	0.73	144138180	17397	47.39	8450	8450	8000	10680	5760	8220	8285.23	0.99	-3304	8580	8400	8150	7970	7720	8490	8060	68	2460	500	5750	10	1	13526367	1120	-4.35	1.83	09	0.13	-1902.00	4536.00	16600	20240319	-50.12	7900	20241030	4.81	16600	-50.12	20240319	7900	4.81	20241030	16600	-50.12	20240319	7900	4.81	20241030	0.14	N	042520	500	67 억	134553	N	N	0	N	N
4	20241031	140531	57	100.00	KOSDAQ		제약	N	N	N	N	N	8290	70	2	0.85	132800310	16026	43.66	8450	8450	8000	10680	5760	8220	8286.55	0.99	-2991	8580	8400	8150	7970	7720	8490	8060	68	2460	500	5750	10	1	13526367	1121	-4.36	1.83	09	0.12	-1902.00	4536.00	16600	20240319	-50.06	7900	20241030	4.94	16600	-50.06	20240319	7900	4.94	20241030	16600	-50.06	20240319	7900	4.94	20241030	0.14	N	042520	500	67 억	134553	N	N	0	N	N
5	20241031	130529	57	100.00	KOSDAQ		제약	N	N	N	N	N	8280	60	2	0.73	113253660	13670	37.24	8450	8450	8000	10680	5760	8220	8284.83	0.99	-2210	8580	8400	8150	7970	7720	8490	8060	68	2460	500	5750	10	1	13526367	1120	-4.35	1.83	09	0.10	-1902.00	4536.00	16600	20240319	-50.12	7900	20241030	4.81	16600	-50.12	20240319	7900	4.81	20241030	16600	-50.12	20240319	7900	4.81	20241030	0.14	N	042520	500	67 억	134553	N	N	0	N	N
6	20241031	120529	57	100.00	KOSDAQ		제약	N	N	N	N	N	8290	70	2	0.85	104456800	12609	34.35	8450	8450	8000	10680	5760	8220	8284.30	0.99	-2238	8580	8400	8150	7970	7720	8490	8060	68	2460	500	5750	10	1	13526367	1121	-4.36	1.83	09	0.09	-1902.00	4536.00	16600	20240319	-50.06	7900	20241030	4.94	16600	-50.06	20240319	7900	4.94	20241030	16600	-50.06	20240319	7900	4.94	20241030	0.14	N	042520	500	67 억	134553	N	N	0	N	N
7	20241031	110531	57	100.00	KOSDAQ		제약	N	N	N	N	N	8300	80	2	0.97	68029670	8209	22.36	8450	8450	8000	10680	5760	8220	8287.21	0.99	-3224	8580	8400	8150	7970	7720	8490	8060	68	2460	500	5750	10	1	13526367	1123	-4.36	1.83	09	0.06	-1902.00	4536.00	16600	20240319	-50.00	7900	20241030	5.06	16600	-50.00	20240319	7900	5.06	20241030	16600	-50.00	20240319	7900	5.06	20241030	0.14	N	042520	500	67 억	134553	N	N	0	N	N
8	20241031	100530	57	100.00	KOSDAQ		제약	N	N	N	N	N	8290	70	2	0.85	45903280	5543	15.10	8450	8450	8000	10680	5760	8220	8281.31	0.99	-1695	8580	8400	8150	7970	7720	8490	8060	68	2460	500	5750	10	1	13526367	1121	-4.36	1.83	09	0.04	-1902.00	4536.00	16600	20240319	-50.06	7900	20241030	4.94	16600	-50.06	20240319	7900	4.94	20241030	16600	-50.06	20240319	7900	4.94	20241030	0.14	N	042520	500	67 억	134553	N	N	0	N	N
9	20241031	090528	57	100.00	KOSDAQ		제약	N	N	N	N	N	8320	100	2	1.22	11995500	1452	3.96	8450	8450	8000	10680	5760	8220	8261.36	0.99	-112	8580	8400	8150	7970	7720	8490	8060	68	2460	500	5750	10	1	13526367	1125	-4.37	1.83	09	0.01	-1902.00	4536.00	16600	20240319	-49.88	7900	20241030	5.32	16600	-49.88	20240319	7900	5.32	20241030	16600	-49.88	20240319	7900	5.32	20241030	0.14	N	042520	500	67 억	134553	N	N	0	N	N
10	20241030	160527	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8220	240	2	3.01	297524370	36676	51.27	7980	8330	7900	10370	5590	7980	8112.24	0.99	1279	8813	8396	8163	7746	7513	8280	7630	68	2390	500	5580	10	1	13526367	1112	-4.32	1.81	09	0.27	-1902.00	4536.00	16600	20240319	-50.48	7900	20241030	4.05	16600	-50.48	20240319	7900	4.05	20241030	16600	-50.48	20240319	7900	4.05	20241030	0.14	N	042520	500	67 억	133298	N	N	0	N	N
11	20241030	150539	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8160	180	2	2.26	293629050	36202	50.61	7980	8330	7900	10370	5590	7980	8110.85	0.99	1294	8813	8396	8163	7746	7513	8280	7630	68	2390	500	5580	10	1	13526367	1104	-4.29	1.80	09	0.27	-1902.00	4536.00	16600	20240319	-50.84	7900	20241030	3.29	16600	-50.84	20240319	7900	3.29	20241030	16600	-50.84	20240319	7900	3.29	20241030	0.14	N	042520	500	67 억	133298	N	N	0	N	N
12	20241030	140532	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8230	250	2	3.13	279903530	34527	48.27	7980	8330	7900	10370	5590	7980	8106.80	0.99	1103	8813	8396	8163	7746	7513	8280	7630	68	2390	500	5580	10	1	13526367	1113	-4.33	1.81	09	0.26	-1902.00	4536.00	16600	20240319	-50.42	7900	20241030	4.18	16600	-50.42	20240319	7900	4.18	20241030	16600	-50.42	20240319	7900	4.18	20241030	0.14	N	042520	500	67 억	133298	N	N	0	N	N
13	20241030	130532	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8240	260	2	3.26	269284560	33231	46.46	7980	8330	7900	10370	5590	7980	8103.41	0.99	984	8813	8396	8163	7746	7513	8280	7630	68	2390	500	5580	10	1	13526367	1115	-4.33	1.82	09	0.25	-1902.00	4536.00	16600	20240319	-50.36	7900	20241030	4.30	16600	-50.36	20240319	7900	4.30	20241030	16600	-50.36	20240319	7900	4.30	20241030	0.14	N	042520	500	67 억	133298	N	N	0	N	N
14	20241030	120538	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8240	260	2	3.26	240591220	29759	41.60	7980	8330	7900	10370	5590	7980	8084.65	0.99	2434	8813	8396	8163	7746	7513	8280	7630	68	2390	500	5580	10	1	13526367	1115	-4.33	1.82	09	0.22	-1902.00	4536.00	16600	20240319	-50.36	7900	20241030	4.30	16600	-50.36	20240319	7900	4.30	20241030	16600	-50.36	20240319	7900	4.30	20241030	0.14	N	042520	500	67 억	133298	N	N	0	N	N
15	20241030	110530	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8000	20	2	0.25	129713220	16277	22.75	7980	8070	7900	10370	5590	7980	7969.11	0.99	3011	8813	8396	8163	7746	7513	8280	7630	68	2390	500	5580	10	1	13526367	1082	-4.21	1.76	09	0.12	-1902.00	4536.00	16600	20240319	-51.81	7900	20241030	1.27	16600	-51.81	20240319	7900	1.27	20241030	16600	-51.81	20240319	7900	1.27	20241030	0.14	N	042520	500	67 억	133298	N	N	0	N	N
16	20241030	100528	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7940	-40	5	-0.50	84662530	10643	14.88	7980	8040	7900	10370	5590	7980	7954.76	0.99	-84	8813	8396	8163	7746	7513	8280	7630	68	2390	500	5580	10	1	13526367	1074	-4.17	1.75	09	0.08	-1902.00	4536.00	16600	20240319	-52.17	7900	20241030	0.51	16600	-52.17	20240319	7900	0.51	20241030	16600	-52.17	20240319	7900	0.51	20241030	0.14	N	042520	500	67 억	133298	N	N	0	N	N
17	20241030	090530	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7950	-30	5	-0.38	15164930	1904	2.66	7980	8040	7910	10370	5590	7980	7964.77	0.99	112	8813	8396	8163	7746	7513	8280	7630	68	2390	500	5580	10	1	13526367	1075	-4.18	1.75	09	0.01	-1902.00	4536.00	16600	20240319	-52.11	7910	20241030	0.51	16600	-52.11	20240319	7910	0.51	20241030	16600	-52.11	20240319	7910	0.51	20241030	0.14	N	042520	500	67 억	133298	N	N	0	N	N
18	20241029	160512	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7980	-470	5	-5.56	575667940	71450	265.53	8580	8580	7930	10980	5920	8450	8056.93	0.98	444	8890	8670	8480	8260	8070	8575	8165	68	2530	500	5910	10	1	13526367	1079	-4.20	1.76	09	0.53	-1902.00	4536.00	16600	20240319	-51.93	7930	20241029	0.63	16600	-51.93	20240319	7930	0.63	20241029	16600	-51.93	20240319	7930	0.63	20241029	0.14	N	042520	500	67 억	132837	N	N	0	N	N
19	20241029	150522	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8000	-450	5	-5.33	525442690	65159	242.15	8580	8580	7930	10980	5920	8450	8064.01	0.98	706	8890	8670	8480	8260	8070	8575	8165	68	2530	500	5910	10	1	13526367	1082	-4.21	1.76	09	0.48	-1902.00	4536.00	16600	20240319	-51.81	7930	20241029	0.88	16600	-51.81	20240319	7930	0.88	20241029	16600	-51.81	20240319	7930	0.88	20241029	0.14	N	042520	500	67 억	132837	N	N	0	N	N
20	20241029	140505	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7990	-460	5	-5.44	493282270	61117	227.13	8580	8580	7930	10980	5920	8450	8071.11	0.98	856	8890	8670	8480	8260	8070	8575	8165	68	2530	500	5910	10	1	13526367	1081	-4.20	1.76	09	0.45	-1902.00	4536.00	16600	20240319	-51.87	7930	20241029	0.76	16600	-51.87	20240319	7930	0.76	20241029	16600	-51.87	20240319	7930	0.76	20241029	0.14	N	042520	500	67 억	132837	N	N	0	N	N
21	20241029	130515	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8050	-400	5	-4.73	432959650	53557	199.04	8580	8580	7930	10980	5920	8450	8084.09	0.98	1599	8890	8670	8480	8260	8070	8575	8165	68	2530	500	5910	10	1	13526367	1089	-4.23	1.77	09	0.40	-1902.00	4536.00	16600	20240319	-51.51	7930	20241029	1.51	16600	-51.51	20240319	7930	1.51	20241029	16600	-51.51	20240319	7930	1.51	20241029	0.14	N	042520	500	67 억	132837	N	N	0	N	N
22	20241029	120518	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8040	-410	5	-4.85	336336970	41485	154.17	8580	8580	7980	10980	5920	8450	8107.44	0.98	1744	8890	8670	8480	8260	8070	8575	8165	68	2530	500	5910	10	1	13526367	1088	-4.23	1.77	09	0.31	-1902.00	4536.00	16600	20240319	-51.57	7980	20241029	0.75	16600	-51.57	20240319	7980	0.75	20241029	16600	-51.57	20240319	7980	0.75	20241029	0.14	N	042520	500	67 억	132837	N	N	0	N	N
23	20241029	110530	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8100	-350	5	-4.14	144975210	17689	65.74	8580	8580	8100	10980	5920	8450	8195.78	0.98	1309	8890	8670	8480	8260	8070	8575	8165	68	2530	500	5910	10	1	13526367	1096	-4.26	1.79	09	0.13	-1902.00	4536.00	16600	20240319	-51.20	8100	20241029	0.00	16600	-51.20	20240319	8100	0.00	20241029	16600	-51.20	20240319	8100	0.00	20241029	0.14	N	042520	500	67 억	132837	N	N	0	N	N
24	20241029	100517	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8290	-160	5	-1.89	30343180	3668	13.63	8580	8580	8200	10980	5920	8450	8272.40	0.98	276	8890	8670	8480	8260	8070	8575	8165	68	2530	500	5910	10	1	13526367	1121	-4.36	1.83	09	0.03	-1902.00	4536.00	16600	20240319	-50.06	8200	20241029	1.10	16600	-50.06	20240319	8200	1.10	20241029	16600	-50.06	20240319	8200	1.10	20241029	0.14	N	042520	500	67 억	132837	N	N	0	N	N
25	20241028	160511	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8450	-80	5	-0.94	225717950	26893	113.93	8530	8700	8290	11080	5980	8530	8393.19	0.96	2362	9096	8812	8556	8272	8016	8685	8145	68	2550	500	5970	10	1	13526367	1143	-4.44	1.86	09	0.20	-1902.00	4536.00	16600	20240319	-49.10	8290	20241028	1.93	16600	-49.10	20240319	8290	1.93	20241028	16600	-49.10	20240319	8290	1.93	20241028	0.15	N	042520	500	67 억	130266	N	N	14	N	N
26	20241028	150514	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8430	-100	5	-1.17	215831080	25719	108.96	8530	8700	8290	11080	5980	8530	8391.89	0.96	2634	9096	8812	8556	8272	8016	8685	8145	68	2550	500	5970	10	1	13526367	1140	-4.43	1.86	09	0.19	-1902.00	4536.00	16600	20240319	-49.22	8290	20241028	1.69	16600	-49.22	20240319	8290	1.69	20241028	16600	-49.22	20240319	8290	1.69	20241028	0.15	N	042520	500	67 억	130266	N	N	14	N	N
27	20241028	140517	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8420	-110	5	-1.29	207049850	24676	104.54	8530	8700	8290	11080	5980	8530	8390.74	0.96	2539	9096	8812	8556	8272	8016	8685	8145	68	2550	500	5970	10	1	13526367	1139	-4.43	1.86	09	0.18	-1902.00	4536.00	16600	20240319	-49.28	8290	20241028	1.57	16600	-49.28	20240319	8290	1.57	20241028	16600	-49.28	20240319	8290	1.57	20241028	0.15	N	042520	500	67 억	130266	N	N	14	N	N
28	20241028	130513	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8400	-130	5	-1.52	194449210	23175	98.18	8530	8700	8290	11080	5980	8530	8390.47	0.96	1698	9096	8812	8556	8272	8016	8685	8145	68	2550	500	5970	10	1	13526367	1136	-4.42	1.85	09	0.17	-1902.00	4536.00	16600	20240319	-49.40	8290	20241028	1.33	16600	-49.40	20240319	8290	1.33	20241028	16600	-49.40	20240319	8290	1.33	20241028	0.15	N	042520	500	67 억	130266	N	N	14	N	N
29	20241028	120515	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8390	-140	5	-1.64	126452960	15013	63.60	8530	8700	8290	11080	5980	8530	8422.90	0.96	-1820	9096	8812	8556	8272	8016	8685	8145	68	2550	500	5970	10	1	13526367	1135	-4.41	1.85	09	0.11	-1902.00	4536.00	16600	20240319	-49.46	8290	20241028	1.21	16600	-49.46	20240319	8290	1.21	20241028	16600	-49.46	20240319	8290	1.21	20241028	0.15	N	042520	500	67 억	130266	N	N	14	N	N
30	20241028	110433	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8380	-150	5	-1.76	110734220	13138	55.66	8530	8700	8290	11080	5980	8530	8428.54	0.96	-1812	9096	8812	8556	8272	8016	8685	8145	68	2550	500	5970	10	1	13526367	1134	-4.41	1.85	09	0.10	-1902.00	4536.00	16600	20240319	-49.52	8290	20241028	1.09	16600	-49.52	20240319	8290	1.09	20241028	16600	-49.52	20240319	8290	1.09	20241028	0.15	N	042520	500	67 억	130266	N	N	14	N	N
31	20241028	100511	57	100.00	KOSDAQ		제약	N	N	N	N	N	8460	-70	5	-0.82	67120000	7936	33.62	8530	8700	8400	11080	5980	8530	8457.66	0.96	-802	9096	8812	8556	8272	8016	8685	8145	68	2550	500	5970	10	1	13526367	1144	-4.45	1.87	09	0.06	-1902.00	4536.00	16600	20240319	-49.04	8300	20241025	1.93	16600	-49.04	20240319	8300	1.93	20241025	16600	-49.04	20240319	8300	1.93	20241025	0.15	N	042520	500	67 억	130266	N	N	14	N	N
32	20241028	090511	57	100.00	KOSDAQ		제약	N	N	N	N	N	8530	0	3	0.00	11181280	1310	5.55	8530	8700	8520	11080	5980	8530	8535.33	0.96	-129	9096	8812	8556	8272	8016	8685	8145	68	2550	500	5970	10	1	13526367	1154	-4.48	1.88	09	0.01	-1902.00	4536.00	16600	20240319	-48.61	8300	20241025	2.77	16600	-48.61	20240319	8300	2.77	20241025	16600	-48.61	20240319	8300	2.77	20241025	0.15	N	042520	500	67 억	130266	N	N	14	N	N
33	20241025	160510	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8530	-10	5	-0.12	200294470	23604	86.93	8540	8840	8300	11100	5980	8540	8485.62	0.98	-2670	9153	8846	8693	8386	8233	8770	8310	68	2560	500	5970	10	1	13526367	1154	-4.48	1.88	09	0.17	-1902.00	4536.00	16960	20231018	-49.71	8300	20241025	2.77	16600	-48.61	20240319	8300	2.77	20241025	16600	-48.61	20240319	8300	2.77	20241025	0.16	N	042520	500	67 억	132935	N	N	14	N	N
34	20241025	150514	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8470	-70	5	-0.82	192521730	22689	83.56	8540	8840	8300	11100	5980	8540	8485.25	0.98	-2455	9153	8846	8693	8386	8233	8770	8310	68	2560	500	5970	10	1	13526367	1146	-4.45	1.87	09	0.17	-1902.00	4536.00	16960	20231018	-50.06	8300	20241025	2.05	16600	-48.98	20240319	8300	2.05	20241025	16600	-48.98	20240319	8300	2.05	20241025	0.16	N	042520	500	67 억	132935	N	N	24	N	N
35	20241025	140513	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8470	-70	5	-0.82	126170200	14781	54.43	8540	8840	8460	11100	5980	8540	8535.97	0.98	-4114	9153	8846	8693	8386	8233	8770	8310	68	2560	500	5970	10	1	13526367	1146	-4.45	1.87	09	0.11	-1902.00	4536.00	16960	20231018	-50.06	8460	20241025	0.12	16600	-48.98	20240319	8460	0.12	20241025	16600	-48.98	20240319	8460	0.12	20241025	0.16	N	042520	500	67 억	132935	N	N	24	N	N
36	20241025	130515	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8540	0	3	0.00	114052020	13352	49.17	8540	8840	8480	11100	5980	8540	8541.94	0.98	-4335	9153	8846	8693	8386	8233	8770	8310	68	2560	500	5970	10	1	13526367	1155	-4.49	1.88	09	0.10	-1902.00	4536.00	16960	20231018	-49.65	8480	20241025	0.71	16600	-48.55	20240319	8480	0.71	20241025	16600	-48.55	20240319	8480	0.71	20241025	0.16	N	042520	500	67 억	132935	N	N	24	N	N
37	20241025	120515	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8550	10	2	0.12	102229420	11963	44.06	8540	8840	8480	11100	5980	8540	8545.47	0.98	-4388	9153	8846	8693	8386	8233	8770	8310	68	2560	500	5970	10	1	13526367	1157	-4.50	1.88	09	0.09	-1902.00	4536.00	16960	20231018	-49.59	8480	20241025	0.83	16600	-48.49	20240319	8480	0.83	20241025	16600	-48.49	20240319	8480	0.83	20241025	0.16	N	042520	500	67 억	132935	N	N	24	N	N
38	20241025	110512	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8520	-20	5	-0.23	85497430	10001	36.83	8540	8840	8480	11100	5980	8540	8548.89	0.98	-4258	9153	8846	8693	8386	8233	8770	8310	68	2560	500	5970	10	1	13526367	1152	-4.48	1.88	09	0.07	-1902.00	4536.00	16960	20231018	-49.76	8480	20241025	0.47	16600	-48.67	20240319	8480	0.47	20241025	16600	-48.67	20240319	8480	0.47	20241025	0.16	N	042520	500	67 억	132935	N	N	24	N	N
39	20241025	100513	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8590	50	2	0.59	63576460	7429	27.36	8540	8840	8530	11100	5980	8540	8557.88	0.98	-3555	9153	8846	8693	8386	8233	8770	8310	68	2560	500	5970	10	1	13526367	1162	-4.52	1.89	09	0.05	-1902.00	4536.00	16960	20231018	-49.35	8530	20241025	0.70	16600	-48.25	20240319	8530	0.70	20241025	16600	-48.25	20240319	8530	0.70	20241025	0.16	N	042520	500	67 억	132935	N	N	24	N	N
40	20241025	090513	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8770	230	2	2.69	3565020	414	1.52	8540	8840	8540	11100	5980	8540	8611.16	0.98	-29	9153	8846	8693	8386	8233	8770	8310	68	2560	500	5970	10	1	13526367	1186	-4.61	1.93	09	0.00	-1902.00	4536.00	16960	20231018	-48.29	8540	20241025	2.69	16600	-47.17	20240319	8540	2.69	20241025	16600	-47.17	20240319	8540	2.69	20241025	0.16	N	042520	500	67 억	132935	N	N	24	N	N
41	20241024	160504	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8540	-360	5	-4.04	235452130	27137	82.44	8850	9000	8540	11570	6230	8900	8676.54	0.99	-1291	9553	9226	9063	8736	8573	9145	8655	68	2670	500	6230	10	1	13526367	1155	-4.49	1.88	09	0.20	-1902.00	4536.00	16970	20231017	-49.68	8540	20241024	0.00	16600	-48.55	20240319	8540	0.00	20241024	16600	-48.55	20240319	8540	0.00	20241024	0.16	N	042520	500	67 억	134217	N	N	24	N	N
42	20241024	150508	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8640	-260	5	-2.92	199636710	22954	69.73	8850	9000	8610	11570	6230	8900	8697.25	0.99	-1152	9553	9226	9063	8736	8573	9145	8655	68	2670	500	6230	10	1	13526367	1169	-4.54	1.90	09	0.17	-1902.00	4536.00	16970	20231017	-49.09	8610	20241024	0.35	16600	-47.95	20240319	8610	0.35	20241024	16600	-47.95	20240319	8610	0.35	20241024	0.16	N	042520	500	67 억	134217	N	N	24	N	N
43	20241024	140457	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8650	-250	5	-2.81	170622090	19592	59.52	8850	9000	8640	11570	6230	8900	8708.76	0.99	-960	9553	9226	9063	8736	8573	9145	8655	68	2670	500	6230	10	1	13526367	1170	-4.55	1.91	09	0.14	-1902.00	4536.00	16970	20231017	-49.03	8640	20241024	0.12	16600	-47.89	20240319	8640	0.12	20241024	16600	-47.89	20240319	8640	0.12	20241024	0.16	N	042520	500	67 억	134217	N	N	24	N	N
44	20241024	130507	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8690	-210	5	-2.36	141355900	16215	49.26	8850	9000	8640	11570	6230	8900	8717.60	0.99	-957	9553	9226	9063	8736	8573	9145	8655	68	2670	500	6230	10	1	13526367	1175	-4.57	1.92	09	0.12	-1902.00	4536.00	16970	20231017	-48.79	8640	20241024	0.58	16600	-47.65	20240319	8640	0.58	20241024	16600	-47.65	20240319	8640	0.58	20241024	0.16	N	042520	500	67 억	134217	N	N	24	N	N
45	20241024	120506	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8640	-260	5	-2.92	128894540	14779	44.90	8850	9000	8640	11570	6230	8900	8721.47	0.99	-957	9553	9226	9063	8736	8573	9145	8655	68	2670	500	6230	10	1	13526367	1169	-4.54	1.90	09	0.11	-1902.00	4536.00	16970	20231017	-49.09	8640	20241024	0.00	16600	-47.95	20240319	8640	0.00	20241024	16600	-47.95	20240319	8640	0.00	20241024	0.16	N	042520	500	67 억	134217	N	N	24	N	N
46	20241024	110509	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8660	-240	5	-2.70	84596540	9659	29.34	8850	9000	8640	11570	6230	8900	8758.31	0.99	-1290	9553	9226	9063	8736	8573	9145	8655	68	2670	500	6230	10	1	13526367	1171	-4.55	1.91	09	0.07	-1902.00	4536.00	16970	20231017	-48.97	8640	20241024	0.23	16600	-47.83	20240319	8640	0.23	20241024	16600	-47.83	20240319	8640	0.23	20241024	0.16	N	042520	500	67 억	134217	N	N	24	N	N
47	20241024	100510	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8700	-200	5	-2.25	73841320	8419	25.57	8850	9000	8640	11570	6230	8900	8770.79	0.99	-914	9553	9226	9063	8736	8573	9145	8655	68	2670	500	6230	10	1	13526367	1177	-4.57	1.92	09	0.06	-1902.00	4536.00	16970	20231017	-48.73	8640	20241024	0.69	16600	-47.59	20240319	8640	0.69	20241024	16600	-47.59	20240319	8640	0.69	20241024	0.16	N	042520	500	67 억	134217	N	N	24	N	N
48	20241024	090542	57	100.00	KOSDAQ		제약	N	N	N	N	N	8960	60	2	0.67	14092790	1581	4.80	8850	9000	8850	11570	6230	8900	8913.85	0.99	14	9553	9226	9063	8736	8573	9145	8655	68	2670	500	6230	10	1	13526367	1212	-4.71	1.98	09	0.01	-1902.00	4536.00	16970	20231017	-47.20	8700	20240909	2.99	16600	-46.02	20240319	8700	2.99	20240909	16600	-46.02	20240319	8700	2.99	20240909	0.16	N	042520	500	67 억	134217	N	N	24	N	N
49	20241023	160507	57	100.00	KOSDAQ		제약	N	N	N	N	N	8900	-300	5	-3.26	294451520	32789	170.38	9390	9390	8900	11960	6440	9200	8980.19	1.02	-4147	9593	9396	9213	9016	8833	9305	8925	68	2760	500	6440	10	1	13526367	1204	-4.68	1.96	09	0.24	-1902.00	4536.00	16970	20231017	-47.55	8700	20240909	2.30	16600	-46.39	20240319	8700	2.30	20240909	16600	-46.39	20240319	8700	2.30	20240909	0.16	N	042520	500	67 억	138361	N	N	24	N	N
50	20241023	150517	57	100.00	KOSDAQ		제약	N	N	N	N	N	8950	-250	5	-2.72	238380460	26506	137.73	9390	9390	8930	11960	6440	9200	8993.45	1.02	-3439	9593	9396	9213	9016	8833	9305	8925	68	2760	500	6440	10	1	13526367	1211	-4.71	1.97	09	0.20	-1902.00	4536.00	16970	20231017	-47.26	8700	20240909	2.87	16600	-46.08	20240319	8700	2.87	20240909	16600	-46.08	20240319	8700	2.87	20240909	0.16	N	042520	500	67 억	138361	N	N	29	N	N
51	20241023	140518	57	100.00	KOSDAQ		제약	N	N	N	N	N	8980	-220	5	-2.39	219833390	24435	126.97	9390	9390	8930	11960	6440	9200	8996.66	1.02	-2891	9593	9396	9213	9016	8833	9305	8925	68	2760	500	6440	10	1	13526367	1215	-4.72	1.98	09	0.18	-1902.00	4536.00	16970	20231017	-47.08	8700	20240909	3.22	16600	-45.90	20240319	8700	3.22	20240909	16600	-45.90	20240319	8700	3.22	20240909	0.16	N	042520	500	67 억	138361	N	N	29	N	N
52	20241023	130511	57	100.00	KOSDAQ		제약	N	N	N	N	N	8950	-250	5	-2.72	204820080	22760	118.26	9390	9390	8930	11960	6440	9200	8999.12	1.02	-2916	9593	9396	9213	9016	8833	9305	8925	68	2760	500	6440	10	1	13526367	1211	-4.71	1.97	09	0.17	-1902.00	4536.00	16970	20231017	-47.26	8700	20240909	2.87	16600	-46.08	20240319	8700	2.87	20240909	16600	-46.08	20240319	8700	2.87	20240909	0.16	N	042520	500	67 억	138361	N	N	29	N	N
53	20241023	120508	57	100.00	KOSDAQ		제약	N	N	N	N	N	9000	-200	5	-2.17	180480540	20042	104.14	9390	9390	8950	11960	6440	9200	9005.12	1.02	-2226	9593	9396	9213	9016	8833	9305	8925	68	2760	500	6440	10	1	13526367	1217	-4.73	1.98	09	0.15	-1902.00	4536.00	16970	20231017	-46.97	8700	20240909	3.45	16600	-45.78	20240319	8700	3.45	20240909	16600	-45.78	20240319	8700	3.45	20240909	0.16	N	042520	500	67 억	138361	N	N	29	N	N
54	20241023	110507	57	100.00	KOSDAQ		제약	N	N	N	N	N	9000	-200	5	-2.17	165921320	18422	95.72	9390	9390	8950	11960	6440	9200	9006.69	1.02	-2094	9593	9396	9213	9016	8833	9305	8925	68	2760	500	6440	10	1	13526367	1217	-4.73	1.98	09	0.14	-1902.00	4536.00	16970	20231017	-46.97	8700	20240909	3.45	16600	-45.78	20240319	8700	3.45	20240909	16600	-45.78	20240319	8700	3.45	20240909	0.16	N	042520	500	67 억	138361	N	N	29	N	N
55	20241023	100509	57	100.00	KOSDAQ		제약	N	N	N	N	N	9060	-140	5	-1.52	27107670	2982	15.49	9390	9390	9020	11960	6440	9200	9090.43	1.02	220	9593	9396	9213	9016	8833	9305	8925	68	2760	500	6440	10	1	13526367	1225	-4.76	2.00	09	0.02	-1902.00	4536.00	16970	20231017	-46.61	8700	20240909	4.14	16600	-45.42	20240319	8700	4.14	20240909	16600	-45.42	20240319	8700	4.14	20240909	0.16	N	042520	500	67 억	138361	N	N	29	N	N
56	20241023	090508	57	100.00	KOSDAQ		제약	N	N	N	N	N	9320	120	2	1.30	1576600	170	0.88	9390	9390	9200	11960	6440	9200	9274.12	1.02	-9	9593	9396	9213	9016	8833	9305	8925	68	2760	500	6440	10	1	13526367	1261	-4.90	2.05	09	0.00	-1902.00	4536.00	16970	20231017	-45.08	8700	20240909	7.13	16600	-43.86	20240319	8700	7.13	20240909	16600	-43.86	20240319	8700	7.13	20240909	0.16	N	042520	500	67 억	138361	N	N	29	N	N
57	20241022	160502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9200	-80	5	-0.86	174855550	19243	295.46	9410	9410	9030	12060	6500	9280	9086.71	1.05	-3355	9586	9432	9296	9142	9006	9365	9075	68	2780	500	6490	10	1	13526367	1244	-4.84	2.03	09	0.14	-1902.00	4536.00	17700	20231013	-48.02	8700	20240909	5.75	16600	-44.58	20240319	8700	5.75	20240909	16600	-44.58	20240319	8700	5.75	20240909	0.16	N	042520	500	67 억	141716	N	N	29	N	N
58	20241022	150508	57	100.00	KOSDAQ		제약	N	N	N	N	N	9050	-230	5	-2.48	138084440	15189	233.21	9410	9410	9030	12060	6500	9280	9091.08	1.05	-3033	9586	9432	9296	9142	9006	9365	9075	68	2780	500	6490	10	1	13526367	1224	-4.76	2.00	09	0.11	-1902.00	4536.00	17700	20231013	-48.87	8700	20240909	4.02	16600	-45.48	20240319	8700	4.02	20240909	16600	-45.48	20240319	8700	4.02	20240909	0.16	N	042520	500	67 억	141716	N	N	6	N	N
59	20241022	140509	57	100.00	KOSDAQ		제약	N	N	N	N	N	9070	-210	5	-2.26	106277330	11676	179.27	9410	9410	9030	12060	6500	9280	9102.20	1.05	-3017	9586	9432	9296	9142	9006	9365	9075	68	2780	500	6490	10	1	13526367	1227	-4.77	2.00	09	0.09	-1902.00	4536.00	17700	20231013	-48.76	8700	20240909	4.25	16600	-45.36	20240319	8700	4.25	20240909	16600	-45.36	20240319	8700	4.25	20240909	0.16	N	042520	500	67 억	141716	N	N	6	N	N
60	20241022	130509	57	100.00	KOSDAQ		제약	N	N	N	N	N	9060	-220	5	-2.37	91381480	10033	154.05	9410	9410	9030	12060	6500	9280	9108.09	1.05	-3099	9586	9432	9296	9142	9006	9365	9075	68	2780	500	6490	10	1	13526367	1225	-4.76	2.00	09	0.07	-1902.00	4536.00	17700	20231013	-48.81	8700	20240909	4.14	16600	-45.42	20240319	8700	4.14	20240909	16600	-45.42	20240319	8700	4.14	20240909	0.16	N	042520	500	67 억	141716	N	N	6	N	N
61	20241022	120507	57	100.00	KOSDAQ		제약	N	N	N	N	N	9050	-230	5	-2.48	83857190	9202	141.29	9410	9410	9030	12060	6500	9280	9112.93	1.05	-2437	9586	9432	9296	9142	9006	9365	9075	68	2780	500	6490	10	1	13526367	1224	-4.76	2.00	09	0.07	-1902.00	4536.00	17700	20231013	-48.87	8700	20240909	4.02	16600	-45.48	20240319	8700	4.02	20240909	16600	-45.48	20240319	8700	4.02	20240909	0.16	N	042520	500	67 억	141716	N	N	6	N	N
62	20241022	110505	57	100.00	KOSDAQ		제약	N	N	N	N	N	9050	-230	5	-2.48	71166440	7801	119.78	9410	9410	9030	12060	6500	9280	9122.73	1.05	-2213	9586	9432	9296	9142	9006	9365	9075	68	2780	500	6490	10	1	13526367	1224	-4.76	2.00	09	0.06	-1902.00	4536.00	17700	20231013	-48.87	8700	20240909	4.02	16600	-45.48	20240319	8700	4.02	20240909	16600	-45.48	20240319	8700	4.02	20240909	0.16	N	042520	500	67 억	141716	N	N	6	N	N
63	20241022	100505	57	100.00	KOSDAQ		제약	N	N	N	N	N	9090	-190	5	-2.05	48129340	5258	80.73	9410	9410	9090	12060	6500	9280	9153.55	1.05	-1788	9586	9432	9296	9142	9006	9365	9075	68	2780	500	6490	10	1	13526367	1230	-4.78	2.00	09	0.04	-1902.00	4536.00	17700	20231013	-48.64	8700	20240909	4.48	16600	-45.24	20240319	8700	4.48	20240909	16600	-45.24	20240319	8700	4.48	20240909	0.16	N	042520	500	67 억	141716	N	N	6	N	N
64	20241022	090506	57	100.00	KOSDAQ		제약	N	N	N	N	N	9280	0	3	0.00	1386620	149	2.29	9410	9410	9280	12060	6500	9280	9306.17	1.05	-123	9586	9432	9296	9142	9006	9365	9075	68	2780	500	6490	10	1	13526367	1255	-4.88	2.05	09	0.00	-1902.00	4536.00	17700	20231013	-47.57	8700	20240909	6.67	16600	-44.10	20240319	8700	6.67	20240909	16600	-44.10	20240319	8700	6.67	20240909	0.16	N	042520	500	67 억	141716	N	N	6	N	N
65	20241021	160502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9280	-110	5	-1.17	60654320	6508	33.72	9400	9450	9160	12200	6580	9390	9319.96	1.06	-1562	9683	9536	9353	9206	9023	9445	9115	68	2810	500	6570	10	1	13526367	1255	-4.88	2.05	09	0.05	-1902.00	4536.00	18230	20231012	-49.09	8700	20240909	6.67	16600	-44.10	20240319	8700	6.67	20240909	16600	-44.10	20240319	8700	6.67	20240909	0.16	N	042520	500	67 억	143175	N	N	6	N	N
66	20241021	150505	57	100.00	KOSDAQ		제약	N	N	N	N	N	9330	-60	5	-0.64	53752520	5765	29.87	9400	9450	9160	12200	6580	9390	9323.94	1.06	-1404	9683	9536	9353	9206	9023	9445	9115	68	2810	500	6570	10	1	13526367	1262	-4.91	2.06	09	0.04	-1902.00	4536.00	18230	20231012	-48.82	8700	20240909	7.24	16600	-43.80	20240319	8700	7.24	20240909	16600	-43.80	20240319	8700	7.24	20240909	0.16	N	042520	500	67 억	143175	N	N	8	N	N
67	20241021	140507	57	100.00	KOSDAQ		제약	N	N	N	N	N	9360	-30	5	-0.32	51133070	5484	28.42	9400	9450	9160	12200	6580	9390	9324.05	1.06	-1380	9683	9536	9353	9206	9023	9445	9115	68	2810	500	6570	10	1	13526367	1266	-4.92	2.06	09	0.04	-1902.00	4536.00	18230	20231012	-48.66	8700	20240909	7.59	16600	-43.61	20240319	8700	7.59	20240909	16600	-43.61	20240319	8700	7.59	20240909	0.16	N	042520	500	67 억	143175	N	N	8	N	N
68	20241021	130504	57	100.00	KOSDAQ		제약	N	N	N	N	N	9350	-40	5	-0.43	49169640	5274	27.33	9400	9450	9160	12200	6580	9390	9323.03	1.06	-1257	9683	9536	9353	9206	9023	9445	9115	68	2810	500	6570	10	1	13526367	1265	-4.92	2.06	09	0.04	-1902.00	4536.00	18230	20231012	-48.71	8700	20240909	7.47	16600	-43.67	20240319	8700	7.47	20240909	16600	-43.67	20240319	8700	7.47	20240909	0.16	N	042520	500	67 억	143175	N	N	8	N	N
69	20241021	120505	57	100.00	KOSDAQ		제약	N	N	N	N	N	9340	-50	5	-0.53	30773230	3297	17.08	9400	9450	9160	12200	6580	9390	9333.71	1.06	-774	9683	9536	9353	9206	9023	9445	9115	68	2810	500	6570	10	1	13526367	1263	-4.91	2.06	09	0.02	-1902.00	4536.00	18230	20231012	-48.77	8700	20240909	7.36	16600	-43.73	20240319	8700	7.36	20240909	16600	-43.73	20240319	8700	7.36	20240909	0.16	N	042520	500	67 억	143175	N	N	8	N	N
70	20241021	110502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9350	-40	5	-0.43	19012400	2034	10.54	9400	9450	9160	12200	6580	9390	9347.30	1.06	-643	9683	9536	9353	9206	9023	9445	9115	68	2810	500	6570	10	1	13526367	1265	-4.92	2.06	09	0.02	-1902.00	4536.00	18230	20231012	-48.71	8700	20240909	7.47	16600	-43.67	20240319	8700	7.47	20240909	16600	-43.67	20240319	8700	7.47	20240909	0.16	N	042520	500	67 억	143175	N	N	8	N	N
71	20241021	100505	57	100.00	KOSDAQ		제약	N	N	N	N	N	9360	-30	5	-0.32	14915390	1596	8.27	9400	9450	9160	12200	6580	9390	9345.48	1.06	-659	9683	9536	9353	9206	9023	9445	9115	68	2810	500	6570	10	1	13526367	1266	-4.92	2.06	09	0.01	-1902.00	4536.00	18230	20231012	-48.66	8700	20240909	7.59	16600	-43.61	20240319	8700	7.59	20240909	16600	-43.61	20240319	8700	7.59	20240909	0.16	N	042520	500	67 억	143175	N	N	8	N	N
72	20241021	090502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9450	60	2	0.64	2235780	240	1.24	9400	9450	9160	12200	6580	9390	9315.75	1.06	-3	9683	9536	9353	9206	9023	9445	9115	68	2810	500	6570	10	1	13526367	1278	-4.97	2.08	09	0.00	-1902.00	4536.00	18230	20231012	-48.16	8700	20240909	8.62	16600	-43.07	20240319	8700	8.62	20240909	16600	-43.07	20240319	8700	8.62	20240909	0.16	N	042520	500	67 억	143175	N	N	8	N	N
73	20241018	160502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9390	-60	5	-0.63	179948170	19297	80.41	9430	9500	9170	12280	6620	9450	9325.19	1.13	-10148	9716	9582	9326	9192	8936	9650	9260	68	2830	500	6610	10	1	13526367	1270	-4.94	2.07	09	0.14	-1902.00	4536.00	18230	20231012	-48.49	8700	20240909	7.93	16600	-43.43	20240319	8700	7.93	20240909	16960	-44.63	20231018	8700	7.93	20240909	0.16	N	042520	500	67 억	153101	N	N	8	N	N
74	20241018	150512	57	100.00	KOSDAQ		제약	N	N	N	N	N	9350	-100	5	-1.06	178963260	19192	79.98	9430	9500	9170	12280	6620	9450	9324.89	1.13	-10107	9716	9582	9326	9192	8936	9650	9260	68	2830	500	6610	10	1	13526367	1265	-4.92	2.06	09	0.14	-1902.00	4536.00	18230	20231012	-48.71	8700	20240909	7.47	16600	-43.67	20240319	8700	7.47	20240909	16960	-44.87	20231018	8700	7.47	20240909	0.16	N	042520	500	67 억	153101	N	N	4	N	N
75	20241018	140518	57	100.00	KOSDAQ		제약	N	N	N	N	N	9210	-240	5	-2.54	140507880	15053	62.73	9430	9500	9170	12280	6620	9450	9334.21	1.13	-11608	9716	9582	9326	9192	8936	9650	9260	68	2830	500	6610	10	1	13526367	1246	-4.84	2.03	09	0.11	-1902.00	4536.00	18230	20231012	-49.48	8700	20240909	5.86	16600	-44.52	20240319	8700	5.86	20240909	16960	-45.70	20231018	8700	5.86	20240909	0.16	N	042520	500	67 억	153101	N	N	4	N	N
76	20241018	130505	57	100.00	KOSDAQ		제약	N	N	N	N	N	9240	-210	5	-2.22	121491330	12984	54.11	9430	9500	9170	12280	6620	9450	9357.00	1.13	-10490	9716	9582	9326	9192	8936	9650	9260	68	2830	500	6610	10	1	13526367	1250	-4.86	2.04	09	0.10	-1902.00	4536.00	18230	20231012	-49.31	8700	20240909	6.21	16600	-44.34	20240319	8700	6.21	20240909	16960	-45.52	20231018	8700	6.21	20240909	0.16	N	042520	500	67 억	153101	N	N	4	N	N
77	20241018	120510	57	100.00	KOSDAQ		제약	N	N	N	N	N	9180	-270	5	-2.86	103308570	11015	45.90	9430	9500	9180	12280	6620	9450	9378.90	1.13	-9159	9716	9582	9326	9192	8936	9650	9260	68	2830	500	6610	10	1	13526367	1242	-4.83	2.02	09	0.08	-1902.00	4536.00	18230	20231012	-49.64	8700	20240909	5.52	16600	-44.70	20240319	8700	5.52	20240909	16960	-45.87	20231018	8700	5.52	20240909	0.16	N	042520	500	67 억	153101	N	N	4	N	N
78	20241018	110508	57	100.00	KOSDAQ		제약	N	N	N	N	N	9260	-190	5	-2.01	90322340	9605	40.03	9430	9500	9230	12280	6620	9450	9403.68	1.13	-7775	9716	9582	9326	9192	8936	9650	9260	68	2830	500	6610	10	1	13526367	1253	-4.87	2.04	09	0.07	-1902.00	4536.00	18230	20231012	-49.20	8700	20240909	6.44	16600	-44.22	20240319	8700	6.44	20240909	16960	-45.40	20231018	8700	6.44	20240909	0.16	N	042520	500	67 억	153101	N	N	4	N	N
79	20241018	100504	57	100.00	KOSDAQ		제약	N	N	N	N	N	9330	-120	5	-1.27	81226550	8626	35.95	9430	9500	9250	12280	6620	9450	9416.48	1.13	-7249	9716	9582	9326	9192	8936	9650	9260	68	2830	500	6610	10	1	13526367	1262	-4.91	2.06	09	0.06	-1902.00	4536.00	18230	20231012	-48.82	8700	20240909	7.24	16600	-43.80	20240319	8700	7.24	20240909	16960	-44.99	20231018	8700	7.24	20240909	0.16	N	042520	500	67 억	153101	N	N	4	N	N
80	20241018	090505	57	100.00	KOSDAQ		제약	N	N	N	N	N	9410	-40	5	-0.42	650470	69	0.29	9430	9430	9410	12280	6620	9450	9427.10	1.13	-57	9716	9582	9326	9192	8936	9650	9260	68	2830	500	6610	10	1	13526367	1273	-4.95	2.07	09	0.00	-1902.00	4536.00	18230	20231012	-48.38	8700	20240909	8.16	16600	-43.31	20240319	8700	8.16	20240909	16960	-44.52	20231018	8700	8.16	20240909	0.16	N	042520	500	67 억	153101	N	N	4	N	N
81	20241017	160503	57	100.00	KOSDAQ		제약	N	N	N	N	N	9450	320	2	3.50	222659100	23949	296.73	9260	9460	9070	11860	6400	9130	9297.22	1.07	7126	9410	9270	9150	9010	8890	9210	8950	68	2730	500	6390	10	1	13526367	1278	-4.97	2.08	09	0.18	-1902.00	4536.00	18230	20231012	-48.16	8700	20240909	8.62	16600	-43.07	20240319	8700	8.62	20240909	16970	-44.31	20231017	8700	8.62	20240909	0.16	N	042520	500	67 억	144820	N	N	4	N	N
82	20241017	150504	57	100.00	KOSDAQ		제약	N	N	N	N	N	9360	230	2	2.52	187213940	20190	250.15	9260	9460	9070	11860	6400	9130	9272.61	1.07	6260	9410	9270	9150	9010	8890	9210	8950	68	2730	500	6390	10	1	13526367	1266	-4.92	2.06	09	0.15	-1902.00	4536.00	18230	20231012	-48.66	8700	20240909	7.59	16600	-43.61	20240319	8700	7.59	20240909	16970	-44.84	20231017	8700	7.59	20240909	0.16	N	042520	500	67 억	144820	N	N	29	N	N
83	20241017	140505	57	100.00	KOSDAQ		제약	N	N	N	N	N	9390	260	2	2.85	183207310	19762	244.85	9260	9460	9070	11860	6400	9130	9270.69	1.07	6258	9410	9270	9150	9010	8890	9210	8950	68	2730	500	6390	10	1	13526367	1270	-4.94	2.07	09	0.15	-1902.00	4536.00	18230	20231012	-48.49	8700	20240909	7.93	16600	-43.43	20240319	8700	7.93	20240909	16970	-44.67	20231017	8700	7.93	20240909	0.16	N	042520	500	67 억	144820	N	N	29	N	N
84	20241017	130502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9370	240	2	2.63	167043820	18033	223.43	9260	9460	9070	11860	6400	9130	9263.23	1.07	5815	9410	9270	9150	9010	8890	9210	8950	68	2730	500	6390	10	1	13526367	1267	-4.93	2.07	09	0.13	-1902.00	4536.00	18230	20231012	-48.60	8700	20240909	7.70	16600	-43.55	20240319	8700	7.70	20240909	16970	-44.78	20231017	8700	7.70	20240909	0.16	N	042520	500	67 억	144820	N	N	29	N	N
85	20241017	120505	57	100.00	KOSDAQ		제약	N	N	N	N	N	9310	180	2	1.97	107334810	11670	144.59	9260	9440	9070	11860	6400	9130	9197.50	1.07	2073	9410	9270	9150	9010	8890	9210	8950	68	2730	500	6390	10	1	13526367	1259	-4.89	2.05	09	0.09	-1902.00	4536.00	18230	20231012	-48.93	8700	20240909	7.01	16600	-43.92	20240319	8700	7.01	20240909	16970	-45.14	20231017	8700	7.01	20240909	0.16	N	042520	500	67 억	144820	N	N	29	N	N
86	20241017	110504	57	100.00	KOSDAQ		제약	N	N	N	N	N	9160	30	2	0.33	70004920	7641	94.67	9260	9440	9070	11860	6400	9130	9161.75	1.07	-421	9410	9270	9150	9010	8890	9210	8950	68	2730	500	6390	10	1	13526367	1239	-4.82	2.02	09	0.06	-1902.00	4536.00	18230	20231012	-49.75	8700	20240909	5.29	16600	-44.82	20240319	8700	5.29	20240909	16970	-46.02	20231017	8700	5.29	20240909	0.16	N	042520	500	67 억	144820	N	N	29	N	N
87	20241017	100507	57	100.00	KOSDAQ		제약	N	N	N	N	N	9170	40	2	0.44	54535920	5955	73.78	9260	9440	9070	11860	6400	9130	9158.01	1.07	-740	9410	9270	9150	9010	8890	9210	8950	68	2730	500	6390	10	1	13526367	1240	-4.82	2.02	09	0.04	-1902.00	4536.00	18230	20231012	-49.70	8700	20240909	5.40	16600	-44.76	20240319	8700	5.40	20240909	16970	-45.96	20231017	8700	5.40	20240909	0.16	N	042520	500	67 억	144820	N	N	29	N	N
88	20241017	090502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9310	180	2	1.97	9699940	1047	12.97	9260	9440	9130	11860	6400	9130	9264.51	1.07	-206	9410	9270	9150	9010	8890	9210	8950	68	2730	500	6390	10	1	13526367	1259	-4.89	2.05	09	0.01	-1902.00	4536.00	18230	20231012	-48.93	8700	20240909	7.01	16600	-43.92	20240319	8700	7.01	20240909	16970	-45.14	20231017	8700	7.01	20240909	0.16	N	042520	500	67 억	144820	N	N	29	N	N
89	20241016	160500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9130	-20	5	-0.22	71631110	7859	41.39	9290	9290	9030	11890	6410	9150	9114.53	1.07	237	9503	9326	9193	9016	8883	9260	8950	68	2740	500	6400	10	1	13526367	1235	-4.80	2.01	09	0.06	-1902.00	4536.00	18230	20231012	-49.92	8700	20240909	4.94	16600	-45.00	20240319	8700	4.94	20240909	16970	-46.20	20231017	8700	4.94	20240909	0.16	N	042520	500	67 억	144574	N	N	29	N	N
90	20241016	150503	57	100.00	KOSDAQ		제약	N	N	N	N	N	9140	-10	5	-0.11	57628320	6328	33.32	9290	9290	9030	11890	6410	9150	9106.88	1.07	-10	9503	9326	9193	9016	8883	9260	8950	68	2740	500	6400	10	1	13526367	1236	-4.81	2.01	09	0.05	-1902.00	4536.00	18230	20231012	-49.86	8700	20240909	5.06	16600	-44.94	20240319	8700	5.06	20240909	16970	-46.14	20231017	8700	5.06	20240909	0.16	N	042520	500	67 억	144574	N	N	10	N	N
91	20241016	140502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9100	-50	5	-0.55	52926750	5812	30.61	9290	9290	9030	11890	6410	9150	9106.46	1.07	36	9503	9326	9193	9016	8883	9260	8950	68	2740	500	6400	10	1	13526367	1231	-4.78	2.01	09	0.04	-1902.00	4536.00	18230	20231012	-50.08	8700	20240909	4.60	16600	-45.18	20240319	8700	4.60	20240909	16970	-46.38	20231017	8700	4.60	20240909	0.16	N	042520	500	67 억	144574	N	N	10	N	N
92	20241016	130501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9140	-10	5	-0.11	39490420	4340	22.86	9290	9290	9030	11890	6410	9150	9099.18	1.07	41	9503	9326	9193	9016	8883	9260	8950	68	2740	500	6400	10	1	13526367	1236	-4.81	2.01	09	0.03	-1902.00	4536.00	18230	20231012	-49.86	8700	20240909	5.06	16600	-44.94	20240319	8700	5.06	20240909	16970	-46.14	20231017	8700	5.06	20240909	0.16	N	042520	500	67 억	144574	N	N	10	N	N
93	20241016	120501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9130	-20	5	-0.22	31479490	3463	18.24	9290	9290	9030	11890	6410	9150	9090.24	1.07	127	9503	9326	9193	9016	8883	9260	8950	68	2740	500	6400	10	1	13526367	1235	-4.80	2.01	09	0.03	-1902.00	4536.00	18230	20231012	-49.92	8700	20240909	4.94	16600	-45.00	20240319	8700	4.94	20240909	16970	-46.20	20231017	8700	4.94	20240909	0.16	N	042520	500	67 억	144574	N	N	10	N	N
94	20241016	110500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9080	-70	5	-0.77	25330050	2787	14.68	9290	9290	9030	11890	6410	9150	9088.64	1.07	-278	9503	9326	9193	9016	8883	9260	8950	68	2740	500	6400	10	1	13526367	1228	-4.77	2.00	09	0.02	-1902.00	4536.00	18230	20231012	-50.19	8700	20240909	4.37	16600	-45.30	20240319	8700	4.37	20240909	16970	-46.49	20231017	8700	4.37	20240909	0.16	N	042520	500	67 억	144574	N	N	10	N	N
95	20241016	100502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9160	10	2	0.11	13470950	1481	7.80	9290	9290	9030	11890	6410	9150	9095.85	1.07	-513	9503	9326	9193	9016	8883	9260	8950	68	2740	500	6400	10	1	13526367	1239	-4.82	2.02	09	0.01	-1902.00	4536.00	18230	20231012	-49.75	8700	20240909	5.29	16600	-44.82	20240319	8700	5.29	20240909	16970	-46.02	20231017	8700	5.29	20240909	0.16	N	042520	500	67 억	144574	N	N	10	N	N
96	20241016	090502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9190	40	2	0.44	201860	22	0.12	9290	9290	9090	11890	6410	9150	9175.45	1.07	-12	9503	9326	9193	9016	8883	9260	8950	68	2740	500	6400	10	1	13526367	1243	-4.83	2.03	09	0.00	-1902.00	4536.00	18230	20231012	-49.59	8700	20240909	5.63	16600	-44.64	20240319	8700	5.63	20240909	16970	-45.85	20231017	8700	5.63	20240909	0.16	N	042520	500	67 억	144574	N	N	10	N	N
97	20241015	160457	57	100.00	KOSDAQ		제약	N	N	N	N	N	9150	-90	5	-0.97	173323060	18986	154.79	9260	9370	9060	12010	6470	9240	9128.99	1.08	-1143	9486	9362	9276	9152	9066	9320	9110	68	2770	500	6460	10	1	13526367	1238	-4.81	2.02	09	0.14	-1902.00	4536.00	18230	20231012	-49.81	8700	20240909	5.17	16600	-44.88	20240319	8700	5.17	20240909	16970	-46.08	20231017	8700	5.17	20240909	0.17	N	042520	500	67 억	146601	N	N	10	N	N
98	20241015	150502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9150	-90	5	-0.97	143399800	15701	128.00	9260	9370	9060	12010	6470	9240	9133.16	1.08	-1938	9486	9362	9276	9152	9066	9320	9110	68	2770	500	6460	10	1	13526367	1238	-4.81	2.02	09	0.12	-1902.00	4536.00	18230	20231012	-49.81	8700	20240909	5.17	16600	-44.88	20240319	8700	5.17	20240909	16970	-46.08	20231017	8700	5.17	20240909	0.17	N	042520	500	67 억	146601	N	N	6	N	N
99	20241015	140501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9140	-100	5	-1.08	137585800	15065	122.82	9260	9370	9060	12010	6470	9240	9132.81	1.08	-1939	9486	9362	9276	9152	9066	9320	9110	68	2770	500	6460	10	1	13526367	1236	-4.81	2.01	09	0.11	-1902.00	4536.00	18230	20231012	-49.86	8700	20240909	5.06	16600	-44.94	20240319	8700	5.06	20240909	16970	-46.14	20231017	8700	5.06	20240909	0.17	N	042520	500	67 억	146601	N	N	6	N	N
100	20241015	130501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9140	-100	5	-1.08	127759980	13990	114.06	9260	9370	9060	12010	6470	9240	9132.24	1.08	-1957	9486	9362	9276	9152	9066	9320	9110	68	2770	500	6460	10	1	13526367	1236	-4.81	2.01	09	0.10	-1902.00	4536.00	18230	20231012	-49.86	8700	20240909	5.06	16600	-44.94	20240319	8700	5.06	20240909	16970	-46.14	20231017	8700	5.06	20240909	0.17	N	042520	500	67 억	146601	N	N	6	N	N
101	20241015	120500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9110	-130	5	-1.41	117609990	12872	104.94	9260	9370	9060	12010	6470	9240	9136.89	1.08	-1713	9486	9362	9276	9152	9066	9320	9110	68	2770	500	6460	10	1	13526367	1232	-4.79	2.01	09	0.10	-1902.00	4536.00	18230	20231012	-50.03	8700	20240909	4.71	16600	-45.12	20240319	8700	4.71	20240909	16970	-46.32	20231017	8700	4.71	20240909	0.17	N	042520	500	67 억	146601	N	N	6	N	N
102	20241015	110502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9110	-130	5	-1.41	82156870	8974	73.16	9260	9370	9100	12010	6470	9240	9154.99	1.08	-1038	9486	9362	9276	9152	9066	9320	9110	68	2770	500	6460	10	1	13526367	1232	-4.79	2.01	09	0.07	-1902.00	4536.00	18230	20231012	-50.03	8700	20240909	4.71	16600	-45.12	20240319	8700	4.71	20240909	16970	-46.32	20231017	8700	4.71	20240909	0.17	N	042520	500	67 억	146601	N	N	6	N	N
103	20241015	100501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9140	-100	5	-1.08	51744710	5639	45.97	9260	9370	9130	12010	6470	9240	9176.22	1.08	800	9486	9362	9276	9152	9066	9320	9110	68	2770	500	6460	10	1	13526367	1236	-4.81	2.01	09	0.04	-1902.00	4536.00	18230	20231012	-49.86	8700	20240909	5.06	16600	-44.94	20240319	8700	5.06	20240909	16970	-46.14	20231017	8700	5.06	20240909	0.17	N	042520	500	67 억	146601	N	N	6	N	N
104	20241015	090500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9350	110	2	1.19	55980	6	0.05	9260	9370	9260	12010	6470	9240	9330.00	1.08	-1	9486	9362	9276	9152	9066	9320	9110	68	2770	500	6460	10	1	13526367	1265	-4.92	2.06	09	0.00	-1902.00	4536.00	18230	20231012	-48.71	8700	20240909	7.47	16600	-43.67	20240319	8700	7.47	20240909	16970	-44.90	20231017	8700	7.47	20240909	0.17	N	042520	500	67 억	146601	N	N	6	N	N
105	20241014	160449	57	100.00	KOSDAQ		제약	N	N	N	N	N	9240	-90	5	-0.96	113249500	12264	65.25	9330	9400	9190	12120	6540	9330	9234.30	1.09	-800	9736	9532	9366	9162	8996	9450	9080	68	2790	500	6530	10	1	13526367	1250	-4.86	2.04	09	0.09	-1902.00	4536.00	18230	20231012	-49.31	8700	20240909	6.21	16600	-44.34	20240319	8700	6.21	20240909	16970	-45.55	20231017	8700	6.21	20240909	0.18	N	042520	500	67 억	147401	N	N	6	N	N
106	20241014	150455	57	100.00	KOSDAQ		제약	N	N	N	N	N	9250	-80	5	-0.86	94533020	10230	54.43	9330	9400	9190	12120	6540	9330	9240.76	1.09	-659	9736	9532	9366	9162	8996	9450	9080	68	2790	500	6530	10	1	13526367	1251	-4.86	2.04	09	0.08	-1902.00	4536.00	18230	20231012	-49.26	8700	20240909	6.32	16600	-44.28	20240319	8700	6.32	20240909	16970	-45.49	20231017	8700	6.32	20240909	0.18	N	042520	500	67 억	147401	N	N	3	N	N
107	20241014	140455	57	100.00	KOSDAQ		제약	N	N	N	N	N	9200	-130	5	-1.39	81831980	8849	47.08	9330	9400	9200	12120	6540	9330	9247.60	1.09	-834	9736	9532	9366	9162	8996	9450	9080	68	2790	500	6530	10	1	13526367	1244	-4.84	2.03	09	0.07	-1902.00	4536.00	18230	20231012	-49.53	8700	20240909	5.75	16600	-44.58	20240319	8700	5.75	20240909	16970	-45.79	20231017	8700	5.75	20240909	0.18	N	042520	500	67 억	147401	N	N	3	N	N
108	20241014	130456	57	100.00	KOSDAQ		제약	N	N	N	N	N	9260	-70	5	-0.75	49132530	5299	28.19	9330	9400	9200	12120	6540	9330	9272.04	1.09	-533	9736	9532	9366	9162	8996	9450	9080	68	2790	500	6530	10	1	13526367	1253	-4.87	2.04	09	0.04	-1902.00	4536.00	18230	20231012	-49.20	8700	20240909	6.44	16600	-44.22	20240319	8700	6.44	20240909	16970	-45.43	20231017	8700	6.44	20240909	0.18	N	042520	500	67 억	147401	N	N	3	N	N
109	20241014	120447	57	100.00	KOSDAQ		제약	N	N	N	N	N	9240	-90	5	-0.96	40304870	4343	23.11	9330	9400	9200	12120	6540	9330	9280.42	1.09	-381	9736	9532	9366	9162	8996	9450	9080	68	2790	500	6530	10	1	13526367	1250	-4.86	2.04	09	0.03	-1902.00	4536.00	18230	20231012	-49.31	8700	20240909	6.21	16600	-44.34	20240319	8700	6.21	20240909	16970	-45.55	20231017	8700	6.21	20240909	0.18	N	042520	500	67 억	147401	N	N	3	N	N
110	20241014	110451	57	100.00	KOSDAQ		제약	N	N	N	N	N	9220	-110	5	-1.18	38832890	4184	22.26	9330	9400	9200	12120	6540	9330	9281.28	1.09	-272	9736	9532	9366	9162	8996	9450	9080	68	2790	500	6530	10	1	13526367	1247	-4.85	2.03	09	0.03	-1902.00	4536.00	18230	20231012	-49.42	8700	20240909	5.98	16600	-44.46	20240319	8700	5.98	20240909	16970	-45.67	20231017	8700	5.98	20240909	0.18	N	042520	500	67 억	147401	N	N	3	N	N
111	20241014	100450	57	100.00	KOSDAQ		제약	N	N	N	N	N	9380	50	2	0.54	26000550	2800	14.90	9330	9400	9200	12120	6540	9330	9285.91	1.09	422	9736	9532	9366	9162	8996	9450	9080	68	2790	500	6530	10	1	13526367	1269	-4.93	2.07	09	0.02	-1902.00	4536.00	18230	20231012	-48.55	8700	20240909	7.82	16600	-43.49	20240319	8700	7.82	20240909	16970	-44.73	20231017	8700	7.82	20240909	0.18	N	042520	500	67 억	147401	N	N	3	N	N
112	20241014	090453	57	100.00	KOSDAQ		제약	N	N	N	N	N	9400	70	2	0.75	737280	79	0.42	9330	9400	9330	12120	6540	9330	9332.66	1.09	-3	9736	9532	9366	9162	8996	9450	9080	68	2790	500	6530	10	1	13526367	1271	-4.94	2.07	09	0.00	-1902.00	4536.00	18230	20231012	-48.44	8700	20240909	8.05	16600	-43.37	20240319	8700	8.05	20240909	16970	-44.61	20231017	8700	8.05	20240909	0.18	N	042520	500	67 억	147401	N	N	3	N	N
113	20241011	160444	57	100.00	KOSDAQ		제약	N	N	N	N	N	9330	160	2	1.74	177050750	18794	94.39	9470	9570	9200	11920	6420	9170	9420.60	1.05	6001	9556	9362	9256	9062	8956	9310	9010	68	2750	500	6410	10	1	13526367	1262	-4.91	2.06	09	0.14	-1902.00	4536.00	18230	20231012	-48.82	8700	20240909	7.24	16600	-43.80	20240319	8700	7.24	20240909	18230	-48.82	20231012	8700	7.24	20240909	0.20	N	042520	500	67 억	141400	N	N	3	N	N
114	20241011	150450	57	100.00	KOSDAQ		제약	N	N	N	N	N	9420	250	2	2.73	169690280	18007	90.43	9470	9570	9200	11920	6420	9170	9423.57	1.05	5513	9556	9362	9256	9062	8956	9310	9010	68	2750	500	6410	10	1	13526367	1274	-4.95	2.08	09	0.13	-1902.00	4536.00	18230	20231012	-48.33	8700	20240909	8.28	16600	-43.25	20240319	8700	8.28	20240909	18230	-48.33	20231012	8700	8.28	20240909	0.20	N	042520	500	67 억	141400	N	N	15	N	N
115	20241011	140451	57	100.00	KOSDAQ		제약	N	N	N	N	N	9370	200	2	2.18	166339720	17650	88.64	9470	9570	9200	11920	6420	9170	9424.35	1.05	5503	9556	9362	9256	9062	8956	9310	9010	68	2750	500	6410	10	1	13526367	1267	-4.93	2.07	09	0.13	-1902.00	4536.00	18230	20231012	-48.60	8700	20240909	7.70	16600	-43.55	20240319	8700	7.70	20240909	18230	-48.60	20231012	8700	7.70	20240909	0.20	N	042520	500	67 억	141400	N	N	15	N	N
116	20241011	130452	57	100.00	KOSDAQ		제약	N	N	N	N	N	9460	290	2	3.16	157758200	16734	84.04	9470	9570	9200	11920	6420	9170	9427.41	1.05	4924	9556	9362	9256	9062	8956	9310	9010	68	2750	500	6410	10	1	13526367	1280	-4.97	2.09	09	0.12	-1902.00	4536.00	18230	20231012	-48.11	8700	20240909	8.74	16600	-43.01	20240319	8700	8.74	20240909	18230	-48.11	20231012	8700	8.74	20240909	0.20	N	042520	500	67 억	141400	N	N	15	N	N
117	20241011	120449	57	100.00	KOSDAQ		제약	N	N	N	N	N	9400	230	2	2.51	150351530	15949	80.10	9470	9570	9200	11920	6420	9170	9427.02	1.05	4623	9556	9362	9256	9062	8956	9310	9010	68	2750	500	6410	10	1	13526367	1271	-4.94	2.07	09	0.12	-1902.00	4536.00	18230	20231012	-48.44	8700	20240909	8.05	16600	-43.37	20240319	8700	8.05	20240909	18230	-48.44	20231012	8700	8.05	20240909	0.20	N	042520	500	67 억	141400	N	N	15	N	N
118	20241011	110448	57	100.00	KOSDAQ		제약	N	N	N	N	N	9480	310	2	3.38	113215920	11998	60.26	9470	9570	9200	11920	6420	9170	9436.23	1.05	2856	9556	9362	9256	9062	8956	9310	9010	68	2750	500	6410	10	1	13526367	1282	-4.98	2.09	09	0.09	-1902.00	4536.00	18230	20231012	-48.00	8700	20240909	8.97	16600	-42.89	20240319	8700	8.97	20240909	18230	-48.00	20231012	8700	8.97	20240909	0.20	N	042520	500	67 억	141400	N	N	15	N	N
119	20241011	100455	57	100.00	KOSDAQ		제약	N	N	N	N	N	9560	390	2	4.25	107195130	11359	57.05	9470	9560	9200	11920	6420	9170	9437.02	1.05	2820	9556	9362	9256	9062	8956	9310	9010	68	2750	500	6410	10	1	13526367	1293	-5.03	2.11	09	0.08	-1902.00	4536.00	18230	20231012	-47.56	8700	20240909	9.89	16600	-42.41	20240319	8700	9.89	20240909	18230	-47.56	20231012	8700	9.89	20240909	0.20	N	042520	500	67 억	141400	N	N	15	N	N
120	20241011	090451	57	100.00	KOSDAQ		제약	N	N	N	N	N	9470	300	2	3.27	9195320	974	4.89	9470	9470	9380	11920	6420	9170	9440.78	1.05	0	9556	9362	9256	9062	8956	9310	9010	68	2750	500	6410	10	1	13526367	1281	-4.98	2.09	09	0.01	-1902.00	4536.00	18230	20231012	-48.05	8700	20240909	8.85	16600	-42.95	20240319	8700	8.85	20240909	18230	-48.05	20231012	8700	8.85	20240909	0.20	N	042520	500	67 억	141400	N	N	15	N	N
121	20241010	160500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9170	-50	5	-0.54	183823770	19907	148.60	9310	9450	9150	11980	6460	9220	9234.17	1.08	-4806	9713	9466	9333	9086	8953	9400	9020	68	2760	500	6450	10	1	13526367	1240	-4.82	2.02	09	0.15	-1902.00	4536.00	18230	20231012	-49.70	8700	20240909	5.40	16600	-44.76	20240319	8700	5.40	20240909	18230	-49.70	20231012	8700	5.40	20240909	0.22	N	042520	500	67 억	146177	N	N	15	N	N
122	20241010	150508	57	100.00	KOSDAQ		제약	N	N	N	N	N	9240	20	2	0.22	177338580	19201	143.33	9310	9450	9150	11980	6460	9220	9235.90	1.08	-4334	9713	9466	9333	9086	8953	9400	9020	68	2760	500	6450	10	1	13526367	1250	-4.86	2.04	09	0.14	-1902.00	4536.00	18230	20231012	-49.31	8700	20240909	6.21	16600	-44.34	20240319	8700	6.21	20240909	18230	-49.31	20231012	8700	6.21	20240909	0.22	N	042520	500	67 억	146177	N	N	45	N	N
123	20241010	140504	57	100.00	KOSDAQ		제약	N	N	N	N	N	9250	30	2	0.33	170585660	18469	137.87	9310	9450	9150	11980	6460	9220	9236.32	1.08	-4367	9713	9466	9333	9086	8953	9400	9020	68	2760	500	6450	10	1	13526367	1251	-4.86	2.04	09	0.14	-1902.00	4536.00	18230	20231012	-49.26	8700	20240909	6.32	16600	-44.28	20240319	8700	6.32	20240909	18230	-49.26	20231012	8700	6.32	20240909	0.22	N	042520	500	67 억	146177	N	N	45	N	N
124	20241010	130501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9210	-10	5	-0.11	154430930	16716	124.78	9310	9450	9150	11980	6460	9220	9238.51	1.08	-4523	9713	9466	9333	9086	8953	9400	9020	68	2760	500	6450	10	1	13526367	1246	-4.84	2.03	09	0.12	-1902.00	4536.00	18230	20231012	-49.48	8700	20240909	5.86	16600	-44.52	20240319	8700	5.86	20240909	18230	-49.48	20231012	8700	5.86	20240909	0.22	N	042520	500	67 억	146177	N	N	45	N	N
125	20241010	120503	57	100.00	KOSDAQ		제약	N	N	N	N	N	9200	-20	5	-0.22	151426070	16389	122.34	9310	9450	9150	11980	6460	9220	9239.49	1.08	-4525	9713	9466	9333	9086	8953	9400	9020	68	2760	500	6450	10	1	13526367	1244	-4.84	2.03	09	0.12	-1902.00	4536.00	18230	20231012	-49.53	8700	20240909	5.75	16600	-44.58	20240319	8700	5.75	20240909	18230	-49.53	20231012	8700	5.75	20240909	0.22	N	042520	500	67 억	146177	N	N	45	N	N
126	20241010	110501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9220	0	3	0.00	137502510	14875	111.04	9310	9450	9150	11980	6460	9220	9243.87	1.08	-4531	9713	9466	9333	9086	8953	9400	9020	68	2760	500	6450	10	1	13526367	1247	-4.85	2.03	09	0.11	-1902.00	4536.00	18230	20231012	-49.42	8700	20240909	5.98	16600	-44.46	20240319	8700	5.98	20240909	18230	-49.42	20231012	8700	5.98	20240909	0.22	N	042520	500	67 억	146177	N	N	45	N	N
127	20241010	100502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9220	0	3	0.00	113440010	12250	91.45	9310	9450	9190	11980	6460	9220	9260.41	1.08	-4341	9713	9466	9333	9086	8953	9400	9020	68	2760	500	6450	10	1	13526367	1247	-4.85	2.03	09	0.09	-1902.00	4536.00	18230	20231012	-49.42	8700	20240909	5.98	16600	-44.46	20240319	8700	5.98	20240909	18230	-49.42	20231012	8700	5.98	20240909	0.22	N	042520	500	67 억	146177	N	N	45	N	N
128	20241010	090501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9320	100	2	1.08	7549220	804	6.00	9310	9450	9310	11980	6460	9220	9389.58	1.08	-2	9713	9466	9333	9086	8953	9400	9020	68	2760	500	6450	10	1	13526367	1261	-4.90	2.05	09	0.01	-1902.00	4536.00	18230	20231012	-48.88	8700	20240909	7.13	16600	-43.86	20240319	8700	7.13	20240909	18230	-48.88	20231012	8700	7.13	20240909	0.22	N	042520	500	67 억	146177	N	N	45	N	N
129	20241008	160459	57	100.00	KOSDAQ		제약	N	N	N	N	N	9220	-250	5	-2.64	125066030	13363	33.48	9470	9580	9200	12310	6630	9470	9359.59	1.08	-2021	10030	9750	9600	9320	9170	9675	9245	68	2840	500	6620	10	1	13526367	1247	-4.85	2.03	09	0.10	-1902.00	4536.00	18300	20230925	-49.62	8700	20240909	5.98	16600	-44.46	20240319	8700	5.98	20240909	18230	-49.42	20231012	8700	5.98	20240909	0.22	N	042520	500	67 억	146677	N	N	45	N	N
130	20241008	150502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9260	-210	5	-2.22	109897110	11722	29.37	9470	9580	9200	12310	6630	9470	9375.29	1.08	-1960	10030	9750	9600	9320	9170	9675	9245	68	2840	500	6620	10	1	13526367	1253	-4.87	2.04	09	0.09	-1902.00	4536.00	18300	20230925	-49.40	8700	20240909	6.44	16600	-44.22	20240319	8700	6.44	20240909	18230	-49.20	20231012	8700	6.44	20240909	0.22	N	042520	500	67 억	146677	N	N	10	N	N
131	20241008	140501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9400	-70	5	-0.74	69765130	7411	18.57	9470	9580	9200	12310	6630	9470	9413.73	1.08	-865	10030	9750	9600	9320	9170	9675	9245	68	2840	500	6620	10	1	13526367	1271	-4.94	2.07	09	0.05	-1902.00	4536.00	18300	20230925	-48.63	8700	20240909	8.05	16600	-43.37	20240319	8700	8.05	20240909	18230	-48.44	20231012	8700	8.05	20240909	0.22	N	042520	500	67 억	146677	N	N	10	N	N
132	20241008	130500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9350	-120	5	-1.27	69370720	7369	18.46	9470	9580	9200	12310	6630	9470	9413.86	1.08	-854	10030	9750	9600	9320	9170	9675	9245	68	2840	500	6620	10	1	13526367	1265	-4.92	2.06	09	0.05	-1902.00	4536.00	18300	20230925	-48.91	8700	20240909	7.47	16600	-43.67	20240319	8700	7.47	20240909	18230	-48.71	20231012	8700	7.47	20240909	0.22	N	042520	500	67 억	146677	N	N	10	N	N
133	20241008	120500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9450	-20	5	-0.21	54189330	5749	14.40	9470	9580	9200	12310	6630	9470	9425.87	1.08	-484	10030	9750	9600	9320	9170	9675	9245	68	2840	500	6620	10	1	13526367	1278	-4.97	2.08	09	0.04	-1902.00	4536.00	18300	20230925	-48.36	8700	20240909	8.62	16600	-43.07	20240319	8700	8.62	20240909	18230	-48.16	20231012	8700	8.62	20240909	0.22	N	042520	500	67 억	146677	N	N	10	N	N
134	20241008	110500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9480	10	2	0.11	50147670	5321	13.33	9470	9580	9200	12310	6630	9470	9424.48	1.08	-376	10030	9750	9600	9320	9170	9675	9245	68	2840	500	6620	10	1	13526367	1282	-4.98	2.09	09	0.04	-1902.00	4536.00	18300	20230925	-48.20	8700	20240909	8.97	16600	-42.89	20240319	8700	8.97	20240909	18230	-48.00	20231012	8700	8.97	20240909	0.22	N	042520	500	67 억	146677	N	N	10	N	N
135	20241008	100502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9470	0	3	0.00	40908570	4342	10.88	9470	9580	9200	12310	6630	9470	9421.60	1.08	-143	10030	9750	9600	9320	9170	9675	9245	68	2840	500	6620	10	1	13526367	1281	-4.98	2.09	09	0.03	-1902.00	4536.00	18300	20230925	-48.25	8700	20240909	8.85	16600	-42.95	20240319	8700	8.85	20240909	18230	-48.05	20231012	8700	8.85	20240909	0.22	N	042520	500	67 억	146677	N	N	10	N	N
136	20241008	090459	57	100.00	KOSDAQ		제약	N	N	N	N	N	9470	0	3	0.00	2545090	269	0.67	9470	9470	9450	12310	6630	9470	9461.30	1.08	-131	10030	9750	9600	9320	9170	9675	9245	68	2840	500	6620	10	1	13526367	1281	-4.98	2.09	09	0.00	-1902.00	4536.00	18300	20230925	-48.25	8700	20240909	8.85	16600	-42.95	20240319	8700	8.85	20240909	18230	-48.05	20231012	8700	8.85	20240909	0.22	N	042520	500	67 억	146677	N	N	10	N	N
137	20241007	160457	57	100.00	KOSDAQ		제약	N	N	N	N	N	9470	-370	5	-3.76	378106310	39200	314.25	9850	9880	9450	12790	6890	9840	9645.57	1.09	539	10080	9960	9830	9710	9580	9895	9645	68	2950	500	6880	10	1	13526367	1281	-4.98	2.09	09	0.29	-1902.00	4536.00	18400	20230922	-48.53	8700	20240909	8.85	16600	-42.95	20240319	8700	8.85	20240909	18230	-48.05	20231012	8700	8.85	20240909	0.20	N	042520	500	67 억	147647	N	N	10	N	N
138	20241007	150444	57	100.00	KOSDAQ		제약	N	N	N	N	N	9510	-330	5	-3.35	313057030	32345	259.30	9850	9880	9510	12790	6890	9840	9678.68	1.09	2417	10080	9960	9830	9710	9580	9895	9645	68	2950	500	6880	10	1	13526367	1286	-5.00	2.10	09	0.24	-1902.00	4536.00	18400	20230922	-48.32	8700	20240909	9.31	16600	-42.71	20240319	8700	9.31	20240909	18230	-47.83	20231012	8700	9.31	20240909	0.20	N	042520	500	67 억	147647	N	N	0	N	N
139	20241007	140503	57	100.00	KOSDAQ		제약	N	N	N	N	N	9640	-200	5	-2.03	219166310	22527	180.59	9850	9880	9640	12790	6890	9840	9729.05	1.09	2010	10080	9960	9830	9710	9580	9895	9645	68	2950	500	6880	10	1	13526367	1304	-5.07	2.13	09	0.17	-1902.00	4536.00	18400	20230922	-47.61	8700	20240909	10.80	16600	-41.93	20240319	8700	10.80	20240909	18230	-47.12	20231012	8700	10.80	20240909	0.20	N	042520	500	67 억	147647	N	N	0	N	N
140	20241007	130449	57	100.00	KOSDAQ		제약	N	N	N	N	N	9720	-120	5	-1.22	176482240	18121	145.27	9850	9880	9660	12790	6890	9840	9739.10	1.09	2015	10080	9960	9830	9710	9580	9895	9645	68	2950	500	6880	10	1	13526367	1315	-5.11	2.14	09	0.13	-1902.00	4536.00	18400	20230922	-47.17	8700	20240909	11.72	16600	-41.45	20240319	8700	11.72	20240909	18230	-46.68	20231012	8700	11.72	20240909	0.20	N	042520	500	67 억	147647	N	N	0	N	N
141	20241007	120521	57	100.00	KOSDAQ		제약	N	N	N	N	N	9750	-90	5	-0.91	131926210	13527	108.44	9850	9880	9700	12790	6890	9840	9752.81	1.09	2244	10080	9960	9830	9710	9580	9895	9645	68	2950	500	6880	10	1	13526367	1319	-5.13	2.15	09	0.10	-1902.00	4536.00	18400	20230922	-47.01	8700	20240909	12.07	16600	-41.27	20240319	8700	12.07	20240909	18230	-46.52	20231012	8700	12.07	20240909	0.20	N	042520	500	67 억	147647	N	N	0	N	N
142	20241007	110443	57	100.00	KOSDAQ		제약	N	N	N	N	N	9790	-50	5	-0.51	73142860	7483	59.99	9850	9880	9710	12790	6890	9840	9774.54	1.09	1855	10080	9960	9830	9710	9580	9895	9645	68	2950	500	6880	10	1	13526367	1324	-5.15	2.16	09	0.06	-1902.00	4536.00	18400	20230922	-46.79	8700	20240909	12.53	16600	-41.02	20240319	8700	12.53	20240909	18230	-46.30	20231012	8700	12.53	20240909	0.20	N	042520	500	67 억	147647	N	N	0	N	N
143	20241007	100442	57	100.00	KOSDAQ		제약	N	N	N	N	N	9840	0	3	0.00	21430460	2188	17.54	9850	9880	9710	12790	6890	9840	9794.54	1.09	-522	10080	9960	9830	9710	9580	9895	9645	68	2950	500	6880	10	1	13526367	1331	-5.17	2.17	09	0.02	-1902.00	4536.00	18400	20230922	-46.52	8700	20240909	13.10	16600	-40.72	20240319	8700	13.10	20240909	18230	-46.02	20231012	8700	13.10	20240909	0.20	N	042520	500	67 억	147647	N	N	0	N	N
144	20241007	090423	57	100.00	KOSDAQ		제약	N	N	N	N	N	9870	30	2	0.30	2608660	265	2.12	9850	9870	9750	12790	6890	9840	9844.00	1.09	-248	10080	9960	9830	9710	9580	9895	9645	68	2950	500	6880	10	1	13526367	1335	-5.19	2.18	09	0.00	-1902.00	4536.00	18400	20230922	-46.36	8700	20240909	13.45	16600	-40.54	20240319	8700	13.45	20240909	18230	-45.86	20231012	8700	13.45	20240909	0.20	N	042520	500	67 억	147647	N	N	0	N	N
145	20241004	160429	57	100.00	KOSDAQ		제약	N	N	N	N	N	9840	-110	5	-1.11	122603190	12473	113.40	9940	9950	9700	12930	6970	9950	9829.49	1.11	-2586	10250	10100	9900	9750	9550	10175	9825	68	2980	500	6960	10	1	13526367	1331	-5.17	2.17	09	0.09	-1902.00	4536.00	19100	20230921	-48.48	8700	20240909	13.10	16600	-40.72	20240319	8700	13.10	20240909	18230	-46.02	20231012	8700	13.10	20240909	0.20	N	042520	500	67 억	150174	N	N	0	N	N
146	20241004	150432	57	100.00	KOSDAQ		제약	N	N	N	N	N	9840	-110	5	-1.11	122071790	12419	112.91	9940	9950	9700	12930	6970	9950	9829.44	1.11	-2542	10250	10100	9900	9750	9550	10175	9825	68	2980	500	6960	10	1	13526367	1331	-5.17	2.17	09	0.09	-1902.00	4536.00	19100	20230921	-48.48	8700	20240909	13.10	16600	-40.72	20240319	8700	13.10	20240909	18230	-46.02	20231012	8700	13.10	20240909	0.20	N	042520	500	67 억	150174	N	N	0	N	N
147	20241004	140433	57	100.00	KOSDAQ		제약	N	N	N	N	N	9810	-140	5	-1.41	83828010	8502	77.30	9940	9950	9770	12930	6970	9950	9859.80	1.11	-2199	10250	10100	9900	9750	9550	10175	9825	68	2980	500	6960	10	1	13526367	1327	-5.16	2.16	09	0.06	-1902.00	4536.00	19100	20230921	-48.64	8700	20240909	12.76	16600	-40.90	20240319	8700	12.76	20240909	18230	-46.19	20231012	8700	12.76	20240909	0.20	N	042520	500	67 억	150174	N	N	0	N	N
148	20241004	130433	57	100.00	KOSDAQ		제약	N	N	N	N	N	9890	-60	5	-0.60	78593780	7969	72.45	9940	9950	9770	12930	6970	9950	9862.44	1.11	-2038	10250	10100	9900	9750	9550	10175	9825	68	2980	500	6960	10	1	13526367	1338	-5.20	2.18	09	0.06	-1902.00	4536.00	19100	20230921	-48.22	8700	20240909	13.68	16600	-40.42	20240319	8700	13.68	20240909	18230	-45.75	20231012	8700	13.68	20240909	0.20	N	042520	500	67 억	150174	N	N	0	N	N
149	20241004	120431	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	-30	5	-0.30	76120150	7719	70.18	9940	9950	9770	12930	6970	9950	9861.40	1.11	-1858	10250	10100	9900	9750	9550	10175	9825	68	2980	500	6960	10	1	13526367	1342	-5.22	2.19	09	0.06	-1902.00	4536.00	19100	20230921	-48.06	8700	20240909	14.02	16600	-40.24	20240319	8700	14.02	20240909	18230	-45.58	20231012	8700	14.02	20240909	0.20	N	042520	500	67 억	150174	N	N	0	N	N
150	20241004	110431	57	100.00	KOSDAQ		제약	N	N	N	N	N	9900	-50	5	-0.50	65570980	6653	60.49	9940	9950	9770	12930	6970	9950	9855.85	1.11	-882	10250	10100	9900	9750	9550	10175	9825	68	2980	500	6960	10	1	13526367	1339	-5.21	2.18	09	0.05	-1902.00	4536.00	19100	20230921	-48.17	8700	20240909	13.79	16600	-40.36	20240319	8700	13.79	20240909	18230	-45.69	20231012	8700	13.79	20240909	0.20	N	042520	500	67 억	150174	N	N	0	N	N
151	20241004	100427	57	100.00	KOSDAQ		제약	N	N	N	N	N	9850	-100	5	-1.01	58197210	5906	53.70	9940	9950	9770	12930	6970	9950	9853.91	1.11	-479	10250	10100	9900	9750	9550	10175	9825	68	2980	500	6960	10	1	13526367	1332	-5.18	2.17	09	0.04	-1902.00	4536.00	19100	20230921	-48.43	8700	20240909	13.22	16600	-40.66	20240319	8700	13.22	20240909	18230	-45.97	20231012	8700	13.22	20240909	0.20	N	042520	500	67 억	150174	N	N	0	N	N
152	20241004	090427	57	100.00	KOSDAQ		제약	N	N	N	N	N	9840	-110	5	-1.11	24287270	2450	22.27	9940	9950	9800	12930	6970	9950	9913.17	1.11	-52	10250	10100	9900	9750	9550	10175	9825	68	2980	500	6960	10	1	13526367	1331	-5.17	2.17	09	0.02	-1902.00	4536.00	19100	20230921	-48.48	8700	20240909	13.10	16600	-40.72	20240319	8700	13.10	20240909	18230	-46.02	20231012	8700	13.10	20240909	0.20	N	042520	500	67 억	150174	N	N	0	N	N
153	20241002	160427	57	100.00	KOSDAQ		제약	N	N	N	N	N	9950	110	2	1.12	109215600	10997	82.90	9840	10050	9700	12790	6890	9840	9931.31	1.13	-2096	10213	10026	9913	9726	9613	9970	9670	68	2950	500	6880	10	1	13526367	1346	-5.23	2.19	09	0.08	-1902.00	4536.00	19500	20230920	-48.97	8700	20240909	14.37	16600	-40.06	20240319	8700	14.37	20240909	18230	-45.42	20231012	8700	14.37	20240909	0.20	N	042520	500	67 억	152195	N	N	10	N	N
154	20241002	150434	57	100.00	KOSDAQ		제약	N	N	N	N	N	9950	110	2	1.12	104718200	10545	79.49	9840	10050	9700	12790	6890	9840	9930.60	1.13	-2096	10213	10026	9913	9726	9613	9970	9670	68	2950	500	6880	10	1	13526367	1346	-5.23	2.19	09	0.08	-1902.00	4536.00	19500	20230920	-48.97	8700	20240909	14.37	16600	-40.06	20240319	8700	14.37	20240909	18230	-45.42	20231012	8700	14.37	20240909	0.20	N	042520	500	67 억	152195	N	N	10	N	N
155	20241002	140432	57	100.00	KOSDAQ		제약	N	N	N	N	N	9950	110	2	1.12	79240080	7978	60.14	9840	10050	9700	12790	6890	9840	9932.32	1.13	-1898	10213	10026	9913	9726	9613	9970	9670	68	2950	500	6880	10	1	13526367	1346	-5.23	2.19	09	0.06	-1902.00	4536.00	19500	20230920	-48.97	8700	20240909	14.37	16600	-40.06	20240319	8700	14.37	20240909	18230	-45.42	20231012	8700	14.37	20240909	0.20	N	042520	500	67 억	152195	N	N	10	N	N
156	20241002	130430	57	100.00	KOSDAQ		제약	N	N	N	N	N	9990	150	2	1.52	63916610	6435	48.51	9840	10050	9700	12790	6890	9840	9932.65	1.13	-1815	10213	10026	9913	9726	9613	9970	9670	68	2950	500	6880	10	1	13526367	1351	-5.25	2.20	09	0.05	-1902.00	4536.00	19500	20230920	-48.77	8700	20240909	14.83	16600	-39.82	20240319	8700	14.83	20240909	18230	-45.20	20231012	8700	14.83	20240909	0.20	N	042520	500	67 억	152195	N	N	10	N	N
157	20241002	120426	57	100.00	KOSDAQ		제약	N	N	N	N	N	9960	120	2	1.22	59687830	6010	45.31	9840	10050	9700	12790	6890	9840	9931.42	1.13	-1946	10213	10026	9913	9726	9613	9970	9670	68	2950	500	6880	10	1	13526367	1347	-5.24	2.20	09	0.04	-1902.00	4536.00	19500	20230920	-48.92	8700	20240909	14.48	16600	-40.00	20240319	8700	14.48	20240909	18230	-45.36	20231012	8700	14.48	20240909	0.20	N	042520	500	67 억	152195	N	N	10	N	N
158	20241002	110422	57	100.00	KOSDAQ		제약	N	N	N	N	N	9990	150	2	1.52	48929490	4930	37.17	9840	10050	9700	12790	6890	9840	9924.85	1.13	-925	10213	10026	9913	9726	9613	9970	9670	68	2950	500	6880	10	1	13526367	1351	-5.25	2.20	09	0.04	-1902.00	4536.00	19500	20230920	-48.77	8700	20240909	14.83	16600	-39.82	20240319	8700	14.83	20240909	18230	-45.20	20231012	8700	14.83	20240909	0.20	N	042520	500	67 억	152195	N	N	10	N	N
159	20241002	100421	57	100.00	KOSDAQ		제약	N	N	N	N	N	10020	180	2	1.83	34852160	3520	26.54	9840	10050	9700	12790	6890	9840	9901.18	1.13	-409	10213	10026	9913	9726	9613	9970	9670	68	2950	500	6880	10	1	13526367	1355	-5.27	2.21	09	0.03	-1902.00	4536.00	19500	20230920	-48.62	8700	20240909	15.17	16600	-39.64	20240319	8700	15.17	20240909	18230	-45.04	20231012	8700	15.17	20240909	0.20	N	042520	500	67 억	152195	N	N	10	N	N
160	20241002	090420	57	100.00	KOSDAQ		제약	N	N	N	N	N	9750	-90	5	-0.91	2396350	245	1.85	9840	9840	9700	12790	6890	9840	9781.02	1.13	-75	10213	10026	9913	9726	9613	9970	9670	68	2950	500	6880	10	1	13526367	1319	-5.13	2.15	09	0.00	-1902.00	4536.00	19500	20230920	-50.00	8700	20240909	12.07	16600	-41.27	20240319	8700	12.07	20240909	18230	-46.52	20231012	8700	12.07	20240909	0.20	N	042520	500	67 억	152195	N	N	10	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History