KissMeData/225220/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-35	5	-1.21	81457630	28415	70.21	2885	2910	2850	3750	2020	2885	2866.72	0.55	-5529	3051	2967	2916	2832	2781	2942	2807	96	865	500	2010	5	1	19190021	547	-9.93	0.55	12	0.15	-287.00	5136.00	5140	20240819	-44.55	2725	20240909	4.59	5140	-44.55	20240819	2725	4.59	20240909	5140	-44.55	20240819	2725	4.59	20240909	2.83	N	225220	500	95 억	105724	N	N	N	N
3	20241031	151120	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-10	5	-0.35	59274045	20652	51.03	2885	2910	2850	3750	2020	2885	2870.14	0.55	-3824	3051	2967	2916	2832	2781	2942	2807	96	865	500	2010	5	1	19190021	552	-10.02	0.56	12	0.11	-287.00	5136.00	5140	20240819	-44.07	2725	20240909	5.50	5140	-44.07	20240819	2725	5.50	20240909	5140	-44.07	20240819	2725	5.50	20240909	2.83	N	225220	500	95 억	105724	N	N	N	N
4	20241031	141117	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-15	5	-0.52	42141400	14664	36.23	2885	2910	2855	3750	2020	2885	2873.80	0.55	-3791	3051	2967	2916	2832	2781	2942	2807	96	865	500	2010	5	1	19190021	551	-10.00	0.56	12	0.08	-287.00	5136.00	5140	20240819	-44.16	2725	20240909	5.32	5140	-44.16	20240819	2725	5.32	20240909	5140	-44.16	20240819	2725	5.32	20240909	2.83	N	225220	500	95 억	105724	N	N	N	N
5	20241031	131116	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	0	3	0.00	38622370	13442	33.21	2885	2910	2855	3750	2020	2885	2873.26	0.55	-3762	3051	2967	2916	2832	2781	2942	2807	96	865	500	2010	5	1	19190021	554	-10.05	0.56	12	0.07	-287.00	5136.00	5140	20240819	-43.87	2725	20240909	5.87	5140	-43.87	20240819	2725	5.87	20240909	5140	-43.87	20240819	2725	5.87	20240909	2.83	N	225220	500	95 억	105724	N	N	N	N
6	20241031	121115	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	15	2	0.52	34475270	12002	29.66	2885	2910	2855	3750	2020	2885	2872.46	0.55	-3759	3051	2967	2916	2832	2781	2942	2807	96	865	500	2010	5	1	19190021	557	-10.10	0.56	12	0.06	-287.00	5136.00	5140	20240819	-43.58	2725	20240909	6.42	5140	-43.58	20240819	2725	6.42	20240909	5140	-43.58	20240819	2725	6.42	20240909	2.83	N	225220	500	95 억	105724	N	N	N	N
7	20241031	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	10	2	0.35	26320535	9171	22.66	2885	2910	2855	3750	2020	2885	2869.97	0.55	-4254	3051	2967	2916	2832	2781	2942	2807	96	865	500	2010	5	1	19190021	556	-10.09	0.56	12	0.05	-287.00	5136.00	5140	20240819	-43.68	2725	20240909	6.24	5140	-43.68	20240819	2725	6.24	20240909	5140	-43.68	20240819	2725	6.24	20240909	2.83	N	225220	500	95 억	105724	N	N	N	N
8	20241031	101115	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-10	5	-0.35	21849885	7613	18.81	2885	2910	2855	3750	2020	2885	2870.08	0.55	-4529	3051	2967	2916	2832	2781	2942	2807	96	865	500	2010	5	1	19190021	552	-10.02	0.56	12	0.04	-287.00	5136.00	5140	20240819	-44.07	2725	20240909	5.50	5140	-44.07	20240819	2725	5.50	20240909	5140	-44.07	20240819	2725	5.50	20240909	2.83	N	225220	500	95 억	105724	N	N	N	N
9	20241031	091113	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	10	2	0.35	17125715	5964	14.74	2885	2910	2855	3750	2020	2885	2871.51	0.55	-5396	3051	2967	2916	2832	2781	2942	2807	96	865	500	2010	5	1	19190021	556	-10.09	0.56	12	0.03	-287.00	5136.00	5140	20240819	-43.68	2725	20240909	6.24	5140	-43.68	20240819	2725	6.24	20240909	5140	-43.68	20240819	2725	6.24	20240909	2.83	N	225220	500	95 억	105724	N	N	N	N
10	20241030	161110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-60	5	-2.04	113743610	39071	160.13	3000	3000	2865	3825	2065	2945	2911.20	0.55	-1504	3118	3031	2978	2891	2838	3005	2865	96	880	500	2060	5	1	19190021	554	-10.05	0.56	12	0.20	-287.00	5136.00	5140	20240819	-43.87	2725	20240909	5.87	5140	-43.87	20240819	2725	5.87	20240909	5140	-43.87	20240819	2725	5.87	20240909	2.84	N	225220	500	95 억	106257	N	N	N	N
11	20241030	151136	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-75	5	-2.55	106502320	36561	149.85	3000	3000	2865	3825	2065	2945	2913.00	0.55	602	3118	3031	2978	2891	2838	3005	2865	96	880	500	2060	5	1	19190021	551	-10.00	0.56	12	0.19	-287.00	5136.00	5140	20240819	-44.16	2725	20240909	5.32	5140	-44.16	20240819	2725	5.32	20240909	5140	-44.16	20240819	2725	5.32	20240909	2.84	N	225220	500	95 억	106257	N	N	N	N
12	20241030	141112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-20	5	-0.68	41023645	13929	57.09	3000	3000	2925	3825	2065	2945	2945.20	0.55	1950	3118	3031	2978	2891	2838	3005	2865	96	880	500	2060	5	1	19190021	561	-10.19	0.57	12	0.07	-287.00	5136.00	5140	20240819	-43.09	2725	20240909	7.34	5140	-43.09	20240819	2725	7.34	20240909	5140	-43.09	20240819	2725	7.34	20240909	2.84	N	225220	500	95 억	106257	N	N	N	N
13	20241030	131119	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-15	5	-0.51	36558130	12403	50.83	3000	3000	2930	3825	2065	2945	2947.52	0.55	1907	3118	3031	2978	2891	2838	3005	2865	96	880	500	2060	5	1	19190021	562	-10.21	0.57	12	0.06	-287.00	5136.00	5140	20240819	-43.00	2725	20240909	7.52	5140	-43.00	20240819	2725	7.52	20240909	5140	-43.00	20240819	2725	7.52	20240909	2.84	N	225220	500	95 억	106257	N	N	N	N
14	20241030	121136	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	5	2	0.17	25190635	8535	34.98	3000	3000	2935	3825	2065	2945	2951.45	0.55	1920	3118	3031	2978	2891	2838	3005	2865	96	880	500	2060	5	1	19190021	566	-10.28	0.57	12	0.04	-287.00	5136.00	5140	20240819	-42.61	2725	20240909	8.26	5140	-42.61	20240819	2725	8.26	20240909	5140	-42.61	20240819	2725	8.26	20240909	2.84	N	225220	500	95 억	106257	N	N	N	N
15	20241030	111115	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	5	2	0.17	18978770	6440	26.39	3000	3000	2935	3825	2065	2945	2947.01	0.55	1974	3118	3031	2978	2891	2838	3005	2865	96	880	500	2060	5	1	19190021	566	-10.28	0.57	12	0.03	-287.00	5136.00	5140	20240819	-42.61	2725	20240909	8.26	5140	-42.61	20240819	2725	8.26	20240909	5140	-42.61	20240819	2725	8.26	20240909	2.84	N	225220	500	95 억	106257	N	N	N	N
16	20241030	101110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	10	2	0.34	15043300	5111	20.95	3000	3000	2935	3825	2065	2945	2943.32	0.55	746	3118	3031	2978	2891	2838	3005	2865	96	880	500	2060	5	1	19190021	567	-10.30	0.58	12	0.03	-287.00	5136.00	5140	20240819	-42.51	2725	20240909	8.44	5140	-42.51	20240819	2725	8.44	20240909	5140	-42.51	20240819	2725	8.44	20240909	2.84	N	225220	500	95 억	106257	N	N	N	N
17	20241030	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-5	5	-0.17	329850	112	0.46	3000	3000	2935	3825	2065	2945	2945.09	0.55	-1	3118	3031	2978	2891	2838	3005	2865	96	880	500	2060	5	1	19190021	564	-10.24	0.57	12	0.00	-287.00	5136.00	5140	20240819	-42.80	2725	20240909	7.89	5140	-42.80	20240819	2725	7.89	20240909	5140	-42.80	20240819	2725	7.89	20240909	2.84	N	225220	500	95 억	106257	N	N	N	N
18	20241029	161035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-50	5	-1.67	72190550	24399	30.00	2990	3065	2925	3890	2100	2995	2958.76	0.57	-2999	3158	3076	3008	2926	2858	3117	2967	96	895	500	2090	5	1	19190021	565	-10.26	0.57	12	0.13	-287.00	5136.00	5140	20240819	-42.70	2725	20240909	8.07	5140	-42.70	20240819	2725	8.07	20240909	5140	-42.70	20240819	2725	8.07	20240909	2.86	N	225220	500	95 억	109396	N	N	N	N
19	20241029	151051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-20	5	-0.67	58356075	19709	24.23	2990	3065	2925	3890	2100	2995	2960.88	0.57	-1086	3158	3076	3008	2926	2858	3117	2967	96	895	500	2090	5	1	19190021	571	-10.37	0.58	12	0.10	-287.00	5136.00	5140	20240819	-42.12	2725	20240909	9.17	5140	-42.12	20240819	2725	9.17	20240909	5140	-42.12	20240819	2725	9.17	20240909	2.86	N	225220	500	95 억	109396	N	N	N	N
20	20241029	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-60	5	-2.00	48709295	16436	20.21	2990	3065	2925	3890	2100	2995	2963.57	0.57	-3115	3158	3076	3008	2926	2858	3117	2967	96	895	500	2090	5	1	19190021	563	-10.23	0.57	12	0.09	-287.00	5136.00	5140	20240819	-42.90	2725	20240909	7.71	5140	-42.90	20240819	2725	7.71	20240909	5140	-42.90	20240819	2725	7.71	20240909	2.86	N	225220	500	95 억	109396	N	N	N	N
21	20241029	131043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-50	5	-1.67	42575260	14353	17.65	2990	3065	2925	3890	2100	2995	2966.30	0.57	-1175	3158	3076	3008	2926	2858	3117	2967	96	895	500	2090	5	1	19190021	565	-10.26	0.57	12	0.07	-287.00	5136.00	5140	20240819	-42.70	2725	20240909	8.07	5140	-42.70	20240819	2725	8.07	20240909	5140	-42.70	20240819	2725	8.07	20240909	2.86	N	225220	500	95 억	109396	N	N	N	N
22	20241029	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	-45	5	-1.50	37986130	12788	15.72	2990	3065	2930	3890	2100	2995	2970.45	0.57	-1011	3158	3076	3008	2926	2858	3117	2967	96	895	500	2090	5	1	19190021	566	-10.28	0.57	12	0.07	-287.00	5136.00	5140	20240819	-42.61	2725	20240909	8.26	5140	-42.61	20240819	2725	8.26	20240909	5140	-42.61	20240819	2725	8.26	20240909	2.86	N	225220	500	95 억	109396	N	N	N	N
23	20241029	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-55	5	-1.84	33220885	11165	13.73	2990	3065	2940	3890	2100	2995	2975.45	0.57	-26	3158	3076	3008	2926	2858	3117	2967	96	895	500	2090	5	1	19190021	564	-10.24	0.57	12	0.06	-287.00	5136.00	5140	20240819	-42.80	2725	20240909	7.89	5140	-42.80	20240819	2725	7.89	20240909	5140	-42.80	20240819	2725	7.89	20240909	2.86	N	225220	500	95 억	109396	N	N	N	N
24	20241029	101040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-15	5	-0.50	23626015	7911	9.73	2990	3065	2945	3890	2100	2995	2986.48	0.57	-276	3158	3076	3008	2926	2858	3117	2967	96	895	500	2090	5	1	19190021	572	-10.38	0.58	12	0.04	-287.00	5136.00	5140	20240819	-42.02	2725	20240909	9.36	5140	-42.02	20240819	2725	9.36	20240909	5140	-42.02	20240819	2725	9.36	20240909	2.86	N	225220	500	95 억	109396	N	N	N	N
25	20241028	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	30	2	1.01	245409480	81339	195.51	2940	3090	2940	3850	2080	2965	3017.12	0.38	37145	3051	3007	2956	2912	2861	2982	2887	96	885	500	2070	5	1	19190021	575	-10.44	0.58	12	0.42	-287.00	5136.00	5140	20240819	-41.73	2725	20240909	9.91	5140	-41.73	20240819	2725	9.91	20240909	5140	-41.73	20240819	2725	9.91	20240909	2.87	N	225220	500	95 억	72589	N	N	N	N
26	20241028	151038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	60	2	2.02	239214400	79270	190.53	2940	3090	2940	3850	2080	2965	3017.72	0.38	37612	3051	3007	2956	2912	2861	2982	2887	96	885	500	2070	5	1	19190021	580	-10.54	0.59	12	0.41	-287.00	5136.00	5140	20240819	-41.15	2725	20240909	11.01	5140	-41.15	20240819	2725	11.01	20240909	5140	-41.15	20240819	2725	11.01	20240909	2.87	N	225220	500	95 억	72589	N	N	N	N
27	20241028	141040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	10	2	0.34	234692945	77764	186.91	2940	3090	2940	3850	2080	2965	3018.02	0.38	38682	3051	3007	2956	2912	2861	2982	2887	96	885	500	2070	5	1	19190021	571	-10.37	0.58	12	0.41	-287.00	5136.00	5140	20240819	-42.12	2725	20240909	9.17	5140	-42.12	20240819	2725	9.17	20240909	5140	-42.12	20240819	2725	9.17	20240909	2.87	N	225220	500	95 억	72589	N	N	N	N
28	20241028	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	25	2	0.84	211219555	69881	167.97	2940	3090	2940	3850	2080	2965	3022.56	0.38	36436	3051	3007	2956	2912	2861	2982	2887	96	885	500	2070	5	1	19190021	574	-10.42	0.58	12	0.36	-287.00	5136.00	5140	20240819	-41.83	2725	20240909	9.72	5140	-41.83	20240819	2725	9.72	20240909	5140	-41.83	20240819	2725	9.72	20240909	2.87	N	225220	500	95 억	72589	N	N	N	N
29	20241028	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	35	2	1.18	208733600	69049	165.97	2940	3090	2940	3850	2080	2965	3022.98	0.38	36224	3051	3007	2956	2912	2861	2982	2887	96	885	500	2070	5	1	19190021	576	-10.45	0.58	12	0.36	-287.00	5136.00	5140	20240819	-41.63	2725	20240909	10.09	5140	-41.63	20240819	2725	10.09	20240909	5140	-41.63	20240819	2725	10.09	20240909	2.87	N	225220	500	95 억	72589	N	N	N	N
30	20241028	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	60	2	2.02	182615100	60435	145.26	2940	3090	2940	3850	2080	2965	3021.68	0.38	31914	3051	3007	2956	2912	2861	2982	2887	96	885	500	2070	5	1	19190021	580	-10.54	0.59	12	0.31	-287.00	5136.00	5140	20240819	-41.15	2725	20240909	11.01	5140	-41.15	20240819	2725	11.01	20240909	5140	-41.15	20240819	2725	11.01	20240909	2.87	N	225220	500	95 억	72589	N	N	N	N
31	20241028	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	85	2	2.87	49883600	16449	39.54	2940	3090	2940	3850	2080	2965	3032.62	0.38	7146	3051	3007	2956	2912	2861	2982	2887	96	885	500	2070	5	1	19190021	585	-10.63	0.59	12	0.09	-287.00	5136.00	5140	20240819	-40.66	2725	20240909	11.93	5140	-40.66	20240819	2725	11.93	20240909	5140	-40.66	20240819	2725	11.93	20240909	2.87	N	225220	500	95 억	72589	N	N	N	N
32	20241028	091032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	25	2	0.84	6930525	2346	5.64	2940	3005	2940	3850	2080	2965	2954.19	0.38	342	3051	3007	2956	2912	2861	2982	2887	96	885	500	2070	5	1	19190021	574	-10.42	0.58	12	0.01	-287.00	5136.00	5140	20240819	-41.83	2725	20240909	9.72	5140	-41.83	20240819	2725	9.72	20240909	5140	-41.83	20240819	2725	9.72	20240909	2.87	N	225220	500	95 억	72589	N	N	N	N
33	20241025	161035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	5	2	0.17	122552765	41434	104.17	3000	3000	2905	3845	2075	2960	2957.66	0.44	-11538	3043	3001	2918	2876	2793	3022	2897	96	885	500	2070	5	1	19190021	569	-10.33	0.58	12	0.22	-287.00	5136.00	5140	20240819	-42.32	2725	20240909	8.81	5140	-42.32	20240819	2725	8.81	20240909	5140	-42.32	20240819	2725	8.81	20240909	2.87	N	225220	500	95 억	84118	N	N	N	N
34	20241025	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	40	2	1.35	115466055	39051	98.18	3000	3000	2905	3845	2075	2960	2956.80	0.44	-11129	3043	3001	2918	2876	2793	3022	2897	96	885	500	2070	5	1	19190021	576	-10.45	0.58	12	0.20	-287.00	5136.00	5140	20240819	-41.63	2725	20240909	10.09	5140	-41.63	20240819	2725	10.09	20240909	5140	-41.63	20240819	2725	10.09	20240909	2.87	N	225220	500	95 억	84118	N	N	N	N
35	20241025	141034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-30	5	-1.01	68753585	23354	58.72	3000	3000	2905	3845	2075	2960	2943.97	0.44	-12288	3043	3001	2918	2876	2793	3022	2897	96	885	500	2070	5	1	19190021	562	-10.21	0.57	12	0.12	-287.00	5136.00	5140	20240819	-43.00	2725	20240909	7.52	5140	-43.00	20240819	2725	7.52	20240909	5140	-43.00	20240819	2725	7.52	20240909	2.87	N	225220	500	95 억	84118	N	N	N	N
36	20241025	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-15	5	-0.51	54455335	18484	46.47	3000	3000	2905	3845	2075	2960	2946.08	0.44	-11293	3043	3001	2918	2876	2793	3022	2897	96	885	500	2070	5	1	19190021	565	-10.26	0.57	12	0.10	-287.00	5136.00	5140	20240819	-42.70	2725	20240909	8.07	5140	-42.70	20240819	2725	8.07	20240909	5140	-42.70	20240819	2725	8.07	20240909	2.87	N	225220	500	95 억	84118	N	N	N	N
37	20241025	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	-10	5	-0.34	38488280	13047	32.80	3000	3000	2905	3845	2075	2960	2949.97	0.44	-7899	3043	3001	2918	2876	2793	3022	2897	96	885	500	2070	5	1	19190021	566	-10.28	0.57	12	0.07	-287.00	5136.00	5140	20240819	-42.61	2725	20240909	8.26	5140	-42.61	20240819	2725	8.26	20240909	5140	-42.61	20240819	2725	8.26	20240909	2.87	N	225220	500	95 억	84118	N	N	N	N
38	20241025	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	5	2	0.17	32659035	11072	27.84	3000	3000	2905	3845	2075	2960	2949.70	0.44	-7164	3043	3001	2918	2876	2793	3022	2897	96	885	500	2070	5	1	19190021	569	-10.33	0.58	12	0.06	-287.00	5136.00	5140	20240819	-42.32	2725	20240909	8.81	5140	-42.32	20240819	2725	8.81	20240909	5140	-42.32	20240819	2725	8.81	20240909	2.87	N	225220	500	95 억	84118	N	N	N	N
39	20241025	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	30	2	1.01	21050930	7155	17.99	3000	3000	2905	3845	2075	2960	2942.13	0.44	-4168	3043	3001	2918	2876	2793	3022	2897	96	885	500	2070	5	1	19190021	574	-10.42	0.58	12	0.04	-287.00	5136.00	5140	20240819	-41.83	2725	20240909	9.72	5140	-41.83	20240819	2725	9.72	20240909	5140	-41.83	20240819	2725	9.72	20240909	2.87	N	225220	500	95 억	84118	N	N	N	N
40	20241025	091038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-20	5	-0.68	4995850	1696	4.26	3000	3000	2905	3845	2075	2960	2945.67	0.44	-1361	3043	3001	2918	2876	2793	3022	2897	96	885	500	2070	5	1	19190021	564	-10.24	0.57	12	0.01	-287.00	5136.00	5140	20240819	-42.80	2725	20240909	7.89	5140	-42.80	20240819	2725	7.89	20240909	5140	-42.80	20240819	2725	7.89	20240909	2.87	N	225220	500	95 억	84118	N	N	N	N
41	20241024	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	60	2	2.07	114867905	39765	164.35	2835	2960	2835	3770	2030	2900	2888.64	0.41	4561	3046	2972	2896	2822	2746	2935	2785	96	870	500	2030	5	1	19190021	568	-10.31	0.58	12	0.21	-287.00	5136.00	5140	20240819	-42.41	2725	20240909	8.62	5140	-42.41	20240819	2725	8.62	20240909	5140	-42.41	20240819	2725	8.62	20240909	2.85	N	225220	500	95 억	79602	N	N	N	N
42	20241024	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	55	2	1.90	112171570	38854	160.58	2835	2960	2835	3770	2030	2900	2886.98	0.41	4490	3046	2972	2896	2822	2746	2935	2785	96	870	500	2030	5	1	19190021	567	-10.30	0.58	12	0.20	-287.00	5136.00	5140	20240819	-42.51	2725	20240909	8.44	5140	-42.51	20240819	2725	8.44	20240909	5140	-42.51	20240819	2725	8.44	20240909	2.85	N	225220	500	95 억	79602	N	N	N	N
43	20241024	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	55	2	1.90	88954035	30952	127.92	2835	2955	2835	3770	2030	2900	2873.88	0.41	4086	3046	2972	2896	2822	2746	2935	2785	96	870	500	2030	5	1	19190021	567	-10.30	0.58	12	0.16	-287.00	5136.00	5140	20240819	-42.51	2725	20240909	8.44	5140	-42.51	20240819	2725	8.44	20240909	5140	-42.51	20240819	2725	8.44	20240909	2.85	N	225220	500	95 억	79602	N	N	N	N
44	20241024	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-35	5	-1.21	62667895	21911	90.56	2835	2940	2835	3770	2030	2900	2859.98	0.41	1806	3046	2972	2896	2822	2746	2935	2785	96	870	500	2030	5	1	19190021	550	-9.98	0.56	12	0.11	-287.00	5136.00	5140	20240819	-44.26	2725	20240909	5.14	5140	-44.26	20240819	2725	5.14	20240909	5140	-44.26	20240819	2725	5.14	20240909	2.85	N	225220	500	95 억	79602	N	N	N	N
45	20241024	121019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-40	5	-1.38	56218830	19656	81.24	2835	2940	2835	3770	2030	2900	2859.99	0.41	1100	3046	2972	2896	2822	2746	2935	2785	96	870	500	2030	5	1	19190021	549	-9.97	0.56	12	0.10	-287.00	5136.00	5140	20240819	-44.36	2725	20240909	4.95	5140	-44.36	20240819	2725	4.95	20240909	5140	-44.36	20240819	2725	4.95	20240909	2.85	N	225220	500	95 억	79602	N	N	N	N
46	20241024	111016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-35	5	-1.21	43831300	15325	63.34	2835	2940	2835	3770	2030	2900	2859.93	0.41	-19	3046	2972	2896	2822	2746	2935	2785	96	870	500	2030	5	1	19190021	550	-9.98	0.56	12	0.08	-287.00	5136.00	5140	20240819	-44.26	2725	20240909	5.14	5140	-44.26	20240819	2725	5.14	20240909	5140	-44.26	20240819	2725	5.14	20240909	2.85	N	225220	500	95 억	79602	N	N	N	N
47	20241024	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	-5	5	-0.17	33410055	11683	48.28	2835	2940	2835	3770	2030	2900	2859.47	0.41	-329	3046	2972	2896	2822	2746	2935	2785	96	870	500	2030	5	1	19190021	556	-10.09	0.56	12	0.06	-287.00	5136.00	5140	20240819	-43.68	2725	20240909	6.24	5140	-43.68	20240819	2725	6.24	20240909	5140	-43.68	20240819	2725	6.24	20240909	2.85	N	225220	500	95 억	79602	N	N	N	N
48	20241024	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-35	5	-1.21	4390285	1544	6.38	2835	2880	2835	3770	2030	2900	2840.76	0.41	120	3046	2972	2896	2822	2746	2935	2785	96	870	500	2030	5	1	19190021	550	-9.98	0.56	12	0.01	-287.00	5136.00	5140	20240819	-44.26	2725	20240909	5.14	5140	-44.26	20240819	2725	5.14	20240909	5140	-44.26	20240819	2725	5.14	20240909	2.85	N	225220	500	95 억	79602	N	N	N	N
49	20241023	161022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-10	5	-0.34	69937115	24195	34.53	2960	2970	2820	3780	2040	2910	2890.56	0.42	-1156	3083	2996	2943	2856	2803	2970	2830	96	870	500	2030	5	1	19190021	557	-10.10	0.56	12	0.13	-287.00	5136.00	5140	20240819	-43.58	2725	20240909	6.42	5140	-43.58	20240819	2725	6.42	20240909	5140	-43.58	20240819	2725	6.42	20240909	2.82	N	225220	500	95 억	80761	N	N	N	N
50	20241023	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-20	5	-0.69	53859515	18651	26.62	2960	2970	2820	3780	2040	2910	2887.75	0.42	-933	3083	2996	2943	2856	2803	2970	2830	96	870	500	2030	5	1	19190021	555	-10.07	0.56	12	0.10	-287.00	5136.00	5140	20240819	-43.77	2725	20240909	6.06	5140	-43.77	20240819	2725	6.06	20240909	5140	-43.77	20240819	2725	6.06	20240909	2.82	N	225220	500	95 억	80761	N	N	N	N
51	20241023	141049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-5	5	-0.17	48586860	16841	24.04	2960	2970	2820	3780	2040	2910	2885.03	0.42	-1014	3083	2996	2943	2856	2803	2970	2830	96	870	500	2030	5	1	19190021	557	-10.12	0.57	12	0.09	-287.00	5136.00	5140	20240819	-43.48	2725	20240909	6.61	5140	-43.48	20240819	2725	6.61	20240909	5140	-43.48	20240819	2725	6.61	20240909	2.82	N	225220	500	95 억	80761	N	N	N	N
52	20241023	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-10	5	-0.34	47116420	16335	23.31	2960	2970	2820	3780	2040	2910	2884.38	0.42	-1020	3083	2996	2943	2856	2803	2970	2830	96	870	500	2030	5	1	19190021	557	-10.10	0.56	12	0.09	-287.00	5136.00	5140	20240819	-43.58	2725	20240909	6.42	5140	-43.58	20240819	2725	6.42	20240909	5140	-43.58	20240819	2725	6.42	20240909	2.82	N	225220	500	95 억	80761	N	N	N	N
53	20241023	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	0	3	0.00	42741990	14828	21.16	2960	2970	2820	3780	2040	2910	2882.52	0.42	171	3083	2996	2943	2856	2803	2970	2830	96	870	500	2030	5	1	19190021	558	-10.14	0.57	12	0.08	-287.00	5136.00	5140	20240819	-43.39	2725	20240909	6.79	5140	-43.39	20240819	2725	6.79	20240909	5140	-43.39	20240819	2725	6.79	20240909	2.82	N	225220	500	95 억	80761	N	N	N	N
54	20241023	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	25	2	0.86	40407545	14027	20.02	2960	2970	2820	3780	2040	2910	2880.70	0.42	742	3083	2996	2943	2856	2803	2970	2830	96	870	500	2030	5	1	19190021	563	-10.23	0.57	12	0.07	-287.00	5136.00	5140	20240819	-42.90	2725	20240909	7.71	5140	-42.90	20240819	2725	7.71	20240909	5140	-42.90	20240819	2725	7.71	20240909	2.82	N	225220	500	95 억	80761	N	N	N	N
55	20241023	101025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	10	2	0.34	20609470	7142	10.19	2960	2970	2820	3780	2040	2910	2885.67	0.42	-1781	3083	2996	2943	2856	2803	2970	2830	96	870	500	2030	5	1	19190021	560	-10.17	0.57	12	0.04	-287.00	5136.00	5140	20240819	-43.19	2725	20240909	7.16	5140	-43.19	20240819	2725	7.16	20240909	5140	-43.19	20240819	2725	7.16	20240909	2.82	N	225220	500	95 억	80761	N	N	N	N
56	20241023	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	5	2	0.17	673080	228	0.33	2960	2970	2910	3780	2040	2910	2952.11	0.42	-91	3083	2996	2943	2856	2803	2970	2830	96	870	500	2030	5	1	19190021	559	-10.16	0.57	12	0.00	-287.00	5136.00	5140	20240819	-43.29	2725	20240909	6.97	5140	-43.29	20240819	2725	6.97	20240909	5140	-43.29	20240819	2725	6.97	20240909	2.82	N	225220	500	95 억	80761	N	N	N	N
57	20241022	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-120	5	-3.96	206086850	70063	253.34	2985	3030	2890	3935	2125	3030	2941.77	0.41	2539	3153	3091	3013	2951	2873	3052	2912	96	905	500	2120	5	1	19190021	558	-10.14	0.57	12	0.37	-287.00	5136.00	5140	20240819	-43.39	2725	20240909	6.79	5140	-43.39	20240819	2725	6.79	20240909	5140	-43.39	20240819	2725	6.79	20240909	2.75	N	225220	500	95 억	78088	N	N	N	N
58	20241022	151025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-125	5	-4.13	200745360	68226	246.70	2985	3030	2890	3935	2125	3030	2942.36	0.41	2311	3153	3091	3013	2951	2873	3052	2912	96	905	500	2120	5	1	19190021	557	-10.12	0.57	12	0.36	-287.00	5136.00	5140	20240819	-43.48	2725	20240909	6.61	5140	-43.48	20240819	2725	6.61	20240909	5140	-43.48	20240819	2725	6.61	20240909	2.75	N	225220	500	95 억	78088	N	N	N	N
59	20241022	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-125	5	-4.13	182702010	62009	224.22	2985	3030	2890	3935	2125	3030	2946.38	0.41	818	3153	3091	3013	2951	2873	3052	2912	96	905	500	2120	5	1	19190021	557	-10.12	0.57	12	0.32	-287.00	5136.00	5140	20240819	-43.48	2725	20240909	6.61	5140	-43.48	20240819	2725	6.61	20240909	5140	-43.48	20240819	2725	6.61	20240909	2.75	N	225220	500	95 억	78088	N	N	N	N
60	20241022	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-105	5	-3.47	166508725	56442	204.09	2985	3030	2890	3935	2125	3030	2950.09	0.41	-377	3153	3091	3013	2951	2873	3052	2912	96	905	500	2120	5	1	19190021	561	-10.19	0.57	12	0.29	-287.00	5136.00	5140	20240819	-43.09	2725	20240909	7.34	5140	-43.09	20240819	2725	7.34	20240909	5140	-43.09	20240819	2725	7.34	20240909	2.75	N	225220	500	95 억	78088	N	N	N	N
61	20241022	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-115	5	-3.80	150171925	50838	183.82	2985	3030	2890	3935	2125	3030	2953.93	0.41	241	3153	3091	3013	2951	2873	3052	2912	96	905	500	2120	5	1	19190021	559	-10.16	0.57	12	0.26	-287.00	5136.00	5140	20240819	-43.29	2725	20240909	6.97	5140	-43.29	20240819	2725	6.97	20240909	5140	-43.29	20240819	2725	6.97	20240909	2.75	N	225220	500	95 억	78088	N	N	N	N
62	20241022	111018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-65	5	-2.15	144486745	48891	176.78	2985	3030	2890	3935	2125	3030	2955.28	0.41	875	3153	3091	3013	2951	2873	3052	2912	96	905	500	2120	5	1	19190021	569	-10.33	0.58	12	0.25	-287.00	5136.00	5140	20240819	-42.32	2725	20240909	8.81	5140	-42.32	20240819	2725	8.81	20240909	5140	-42.32	20240819	2725	8.81	20240909	2.75	N	225220	500	95 억	78088	N	N	N	N
63	20241022	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-85	5	-2.81	92050015	30919	111.80	2985	3030	2940	3935	2125	3030	2977.13	0.41	1218	3153	3091	3013	2951	2873	3052	2912	96	905	500	2120	5	1	19190021	565	-10.26	0.57	12	0.16	-287.00	5136.00	5140	20240819	-42.70	2725	20240909	8.07	5140	-42.70	20240819	2725	8.07	20240909	5140	-42.70	20240819	2725	8.07	20240909	2.75	N	225220	500	95 억	78088	N	N	N	N
64	20241022	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-25	5	-0.83	62726695	20990	75.90	2985	3030	2980	3935	2125	3030	2988.41	0.41	3124	3153	3091	3013	2951	2873	3052	2912	96	905	500	2120	5	1	19190021	577	-10.47	0.59	12	0.11	-287.00	5136.00	5140	20240819	-41.54	2725	20240909	10.28	5140	-41.54	20240819	2725	10.28	20240909	5140	-41.54	20240819	2725	10.28	20240909	2.75	N	225220	500	95 억	78088	N	N	N	N
65	20241021	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-5	5	-0.16	83387130	27655	19.37	3070	3075	2935	3945	2125	3035	3015.26	0.41	14	3201	3117	3076	2992	2951	3097	2972	96	910	500	2120	5	1	19190021	581	-10.56	0.59	12	0.14	-287.00	5136.00	5140	20240819	-41.05	2725	20240909	11.19	5140	-41.05	20240819	2725	11.19	20240909	5140	-41.05	20240819	2725	11.19	20240909	2.74	N	225220	500	95 억	78076	N	N	N	N
66	20241021	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	5	2	0.16	82068085	27220	19.06	3070	3075	2935	3945	2125	3035	3014.99	0.41	237	3201	3117	3076	2992	2951	3097	2972	96	910	500	2120	5	1	19190021	583	-10.59	0.59	12	0.14	-287.00	5136.00	5140	20240819	-40.86	2725	20240909	11.56	5140	-40.86	20240819	2725	11.56	20240909	5140	-40.86	20240819	2725	11.56	20240909	2.74	N	225220	500	95 억	78076	N	N	N	N
67	20241021	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	5	2	0.16	77121410	25589	17.92	3070	3075	2935	3945	2125	3035	3013.85	0.41	135	3201	3117	3076	2992	2951	3097	2972	96	910	500	2120	5	1	19190021	583	-10.59	0.59	12	0.13	-287.00	5136.00	5140	20240819	-40.86	2725	20240909	11.56	5140	-40.86	20240819	2725	11.56	20240909	5140	-40.86	20240819	2725	11.56	20240909	2.74	N	225220	500	95 억	78076	N	N	N	N
68	20241021	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	25	2	0.82	69349940	23037	16.13	3070	3075	2935	3945	2125	3035	3010.37	0.41	587	3201	3117	3076	2992	2951	3097	2972	96	910	500	2120	5	1	19190021	587	-10.66	0.60	12	0.12	-287.00	5136.00	5140	20240819	-40.47	2725	20240909	12.29	5140	-40.47	20240819	2725	12.29	20240909	5140	-40.47	20240819	2725	12.29	20240909	2.74	N	225220	500	95 억	78076	N	N	N	N
69	20241021	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	20	2	0.66	67006995	22270	15.59	3070	3075	2935	3945	2125	3035	3008.85	0.41	636	3201	3117	3076	2992	2951	3097	2972	96	910	500	2120	5	1	19190021	586	-10.64	0.59	12	0.12	-287.00	5136.00	5140	20240819	-40.56	2725	20240909	12.11	5140	-40.56	20240819	2725	12.11	20240909	5140	-40.56	20240819	2725	12.11	20240909	2.74	N	225220	500	95 억	78076	N	N	N	N
70	20241021	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	35	2	1.15	53437175	17800	12.46	3070	3075	2935	3945	2125	3035	3002.09	0.41	429	3201	3117	3076	2992	2951	3097	2972	96	910	500	2120	5	1	19190021	589	-10.70	0.60	12	0.09	-287.00	5136.00	5140	20240819	-40.27	2725	20240909	12.66	5140	-40.27	20240819	2725	12.66	20240909	5140	-40.27	20240819	2725	12.66	20240909	2.74	N	225220	500	95 억	78076	N	N	N	N
71	20241021	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	10	2	0.33	50068775	16697	11.69	3070	3070	2935	3945	2125	3035	2998.67	0.41	516	3201	3117	3076	2992	2951	3097	2972	96	910	500	2120	5	1	19190021	584	-10.61	0.59	12	0.09	-287.00	5136.00	5140	20240819	-40.76	2725	20240909	11.74	5140	-40.76	20240819	2725	11.74	20240909	5140	-40.76	20240819	2725	11.74	20240909	2.74	N	225220	500	95 억	78076	N	N	N	N
72	20241021	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	15	2	0.49	3862835	1268	0.89	3070	3070	3040	3945	2125	3035	3046.40	0.41	-83	3201	3117	3076	2992	2951	3097	2972	96	910	500	2120	5	1	19190021	585	-10.63	0.59	12	0.01	-287.00	5136.00	5140	20240819	-40.66	2725	20240909	11.93	5140	-40.66	20240819	2725	11.93	20240909	5140	-40.66	20240819	2725	11.93	20240909	2.74	N	225220	500	95 억	78076	N	N	N	N
73	20241018	161011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-10	5	-0.33	440626640	142505	318.17	3085	3160	3035	3955	2135	3045	3092.01	0.43	-3833	3138	3091	3033	2986	2928	3115	3010	96	910	500	2130	5	1	19190021	582	-10.57	0.59	12	0.74	-287.00	5136.00	5140	20240819	-40.95	2725	20240909	11.38	5140	-40.95	20240819	2725	11.38	20240909	5140	-40.95	20240819	2725	11.38	20240909	2.76	N	225220	500	95 억	82045	N	N	N	N
74	20241018	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-5	5	-0.16	426561490	137874	307.83	3085	3160	3035	3955	2135	3045	3093.85	0.43	-2560	3138	3091	3033	2986	2928	3115	3010	96	910	500	2130	5	1	19190021	583	-10.59	0.59	12	0.72	-287.00	5136.00	5140	20240819	-40.86	2725	20240909	11.56	5140	-40.86	20240819	2725	11.56	20240909	5140	-40.86	20240819	2725	11.56	20240909	2.76	N	225220	500	95 억	82045	N	N	N	N
75	20241018	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	20	2	0.66	397481070	128315	286.49	3085	3160	3035	3955	2135	3045	3097.70	0.43	-486	3138	3091	3033	2986	2928	3115	3010	96	910	500	2130	5	1	19190021	588	-10.68	0.60	12	0.67	-287.00	5136.00	5140	20240819	-40.37	2725	20240909	12.48	5140	-40.37	20240819	2725	12.48	20240909	5140	-40.37	20240819	2725	12.48	20240909	2.76	N	225220	500	95 억	82045	N	N	N	N
76	20241018	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	20	2	0.66	382619980	123443	275.61	3085	3160	3035	3955	2135	3045	3099.57	0.43	-1636	3138	3091	3033	2986	2928	3115	3010	96	910	500	2130	5	1	19190021	588	-10.68	0.60	12	0.64	-287.00	5136.00	5140	20240819	-40.37	2725	20240909	12.48	5140	-40.37	20240819	2725	12.48	20240909	5140	-40.37	20240819	2725	12.48	20240909	2.76	N	225220	500	95 억	82045	N	N	N	N
77	20241018	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	55	2	1.81	351951735	113475	253.35	3085	3160	3035	3955	2135	3045	3101.58	0.43	3997	3138	3091	3033	2986	2928	3115	3010	96	910	500	2130	5	1	19190021	595	-10.80	0.60	12	0.59	-287.00	5136.00	5140	20240819	-39.69	2725	20240909	13.76	5140	-39.69	20240819	2725	13.76	20240909	5140	-39.69	20240819	2725	13.76	20240909	2.76	N	225220	500	95 억	82045	N	N	N	N
78	20241018	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	40	2	1.31	318227320	102510	228.87	3085	3160	3035	3955	2135	3045	3104.35	0.43	9286	3138	3091	3033	2986	2928	3115	3010	96	910	500	2130	5	1	19190021	592	-10.75	0.60	12	0.53	-287.00	5136.00	5140	20240819	-39.98	2725	20240909	13.21	5140	-39.98	20240819	2725	13.21	20240909	5140	-39.98	20240819	2725	13.21	20240909	2.76	N	225220	500	95 억	82045	N	N	N	N
79	20241018	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	45	2	1.48	197879050	63866	142.59	3085	3145	3035	3955	2135	3045	3098.35	0.43	16119	3138	3091	3033	2986	2928	3115	3010	96	910	500	2130	5	1	19190021	593	-10.77	0.60	12	0.33	-287.00	5136.00	5140	20240819	-39.88	2725	20240909	13.39	5140	-39.88	20240819	2725	13.39	20240909	5140	-39.88	20240819	2725	13.39	20240909	2.76	N	225220	500	95 억	82045	N	N	N	N
80	20241018	091016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	30	2	0.99	11023830	3619	8.08	3085	3085	3045	3955	2135	3045	3046.10	0.43	-2	3138	3091	3033	2986	2928	3115	3010	96	910	500	2130	5	1	19190021	590	-10.71	0.60	12	0.02	-287.00	5136.00	5140	20240819	-40.18	2725	20240909	12.84	5140	-40.18	20240819	2725	12.84	20240909	5140	-40.18	20240819	2725	12.84	20240909	2.76	N	225220	500	95 억	82045	N	N	N	N
81	20241017	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	25	2	0.83	135592620	44735	71.22	2975	3080	2975	3925	2115	3020	3031.02	0.43	-490	3136	3077	2991	2932	2846	3107	2962	96	905	500	2110	5	1	19190021	584	-10.61	0.59	12	0.23	-287.00	5136.00	5140	20240819	-40.76	2725	20240909	11.74	5140	-40.76	20240819	2725	11.74	20240909	5140	-40.76	20240819	2725	11.74	20240909	2.76	N	225220	500	95 억	83066	N	N	N	N
82	20241017	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	55	2	1.82	122112450	40317	64.19	2975	3080	2975	3925	2115	3020	3028.81	0.43	-178	3136	3077	2991	2932	2846	3107	2962	96	905	500	2110	5	1	19190021	590	-10.71	0.60	12	0.21	-287.00	5136.00	5140	20240819	-40.18	2725	20240909	12.84	5140	-40.18	20240819	2725	12.84	20240909	5140	-40.18	20240819	2725	12.84	20240909	2.76	N	225220	500	95 억	83066	N	N	N	N
83	20241017	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	10	2	0.33	69842230	23201	36.94	2975	3055	2975	3925	2115	3020	3010.31	0.43	-3069	3136	3077	2991	2932	2846	3107	2962	96	905	500	2110	5	1	19190021	581	-10.56	0.59	12	0.12	-287.00	5136.00	5140	20240819	-41.05	2725	20240909	11.19	5140	-41.05	20240819	2725	11.19	20240909	5140	-41.05	20240819	2725	11.19	20240909	2.76	N	225220	500	95 억	83066	N	N	N	N
84	20241017	131015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	15	2	0.50	55301150	18376	29.26	2975	3055	2975	3925	2115	3020	3009.42	0.43	-3028	3136	3077	2991	2932	2846	3107	2962	96	905	500	2110	5	1	19190021	582	-10.57	0.59	12	0.10	-287.00	5136.00	5140	20240819	-40.95	2725	20240909	11.38	5140	-40.95	20240819	2725	11.38	20240909	5140	-40.95	20240819	2725	11.38	20240909	2.76	N	225220	500	95 억	83066	N	N	N	N
85	20241017	121020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-5	5	-0.17	41872820	13932	22.18	2975	3055	2975	3925	2115	3020	3005.51	0.43	-2752	3136	3077	2991	2932	2846	3107	2962	96	905	500	2110	5	1	19190021	579	-10.51	0.59	12	0.07	-287.00	5136.00	5140	20240819	-41.34	2725	20240909	10.64	5140	-41.34	20240819	2725	10.64	20240909	5140	-41.34	20240819	2725	10.64	20240909	2.76	N	225220	500	95 억	83066	N	N	N	N
86	20241017	111019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-10	5	-0.33	38094175	12673	20.18	2975	3055	2975	3925	2115	3020	3005.93	0.43	-2457	3136	3077	2991	2932	2846	3107	2962	96	905	500	2110	5	1	19190021	578	-10.49	0.59	12	0.07	-287.00	5136.00	5140	20240819	-41.44	2725	20240909	10.46	5140	-41.44	20240819	2725	10.46	20240909	5140	-41.44	20240819	2725	10.46	20240909	2.76	N	225220	500	95 억	83066	N	N	N	N
87	20241017	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-10	5	-0.33	32444025	10789	17.18	2975	3055	2975	3925	2115	3020	3007.14	0.43	-2259	3136	3077	2991	2932	2846	3107	2962	96	905	500	2110	5	1	19190021	578	-10.49	0.59	12	0.06	-287.00	5136.00	5140	20240819	-41.44	2725	20240909	10.46	5140	-41.44	20240819	2725	10.46	20240909	5140	-41.44	20240819	2725	10.46	20240909	2.76	N	225220	500	95 억	83066	N	N	N	N
88	20241017	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-20	5	-0.66	7579285	2538	4.04	2975	3010	2975	3925	2115	3020	2986.32	0.43	557	3136	3077	2991	2932	2846	3107	2962	96	905	500	2110	5	1	19190021	576	-10.45	0.58	12	0.01	-287.00	5136.00	5140	20240819	-41.63	2725	20240909	10.09	5140	-41.63	20240819	2725	10.09	20240909	5140	-41.63	20240819	2725	10.09	20240909	2.76	N	225220	500	95 억	83066	N	N	N	N
89	20241016	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	90	2	3.07	188882660	62799	348.32	2940	3050	2905	3805	2055	2930	3007.73	0.47	-6750	2986	2957	2921	2892	2856	2972	2907	96	875	500	2050	5	1	19190021	580	-10.52	0.59	12	0.33	-287.00	5136.00	5140	20240819	-41.25	2725	20240909	10.83	5140	-41.25	20240819	2725	10.83	20240909	5140	-41.25	20240819	2725	10.83	20240909	2.78	N	225220	500	95 억	89965	N	N	N	N
90	20241016	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	50	2	1.71	183287945	60944	338.03	2940	3050	2905	3805	2055	2930	3007.48	0.47	-6176	2986	2957	2921	2892	2856	2972	2907	96	875	500	2050	5	1	19190021	572	-10.38	0.58	12	0.32	-287.00	5136.00	5140	20240819	-42.02	2725	20240909	9.36	5140	-42.02	20240819	2725	9.36	20240909	5140	-42.02	20240819	2725	9.36	20240909	2.78	N	225220	500	95 억	89965	N	N	N	N
91	20241016	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	70	2	2.39	171920690	57153	317.01	2940	3050	2905	3805	2055	2930	3008.08	0.47	-7232	2986	2957	2921	2892	2856	2972	2907	96	875	500	2050	5	1	19190021	576	-10.45	0.58	12	0.30	-287.00	5136.00	5140	20240819	-41.63	2725	20240909	10.09	5140	-41.63	20240819	2725	10.09	20240909	5140	-41.63	20240819	2725	10.09	20240909	2.78	N	225220	500	95 억	89965	N	N	N	N
92	20241016	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	90	2	3.07	144792300	48169	267.18	2940	3050	2905	3805	2055	2930	3005.92	0.47	-39	2986	2957	2921	2892	2856	2972	2907	96	875	500	2050	5	1	19190021	580	-10.52	0.59	12	0.25	-287.00	5136.00	5140	20240819	-41.25	2725	20240909	10.83	5140	-41.25	20240819	2725	10.83	20240909	5140	-41.25	20240819	2725	10.83	20240909	2.78	N	225220	500	95 억	89965	N	N	N	N
93	20241016	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	110	2	3.75	119325350	39699	220.20	2940	3050	2905	3805	2055	2930	3005.75	0.47	2361	2986	2957	2921	2892	2856	2972	2907	96	875	500	2050	5	1	19190021	583	-10.59	0.59	12	0.21	-287.00	5136.00	5140	20240819	-40.86	2725	20240909	11.56	5140	-40.86	20240819	2725	11.56	20240909	5140	-40.86	20240819	2725	11.56	20240909	2.78	N	225220	500	95 억	89965	N	N	N	N
94	20241016	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	85	2	2.90	92560635	30875	171.25	2940	3035	2905	3805	2055	2930	2997.92	0.47	3370	2986	2957	2921	2892	2856	2972	2907	96	875	500	2050	5	1	19190021	579	-10.51	0.59	12	0.16	-287.00	5136.00	5140	20240819	-41.34	2725	20240909	10.64	5140	-41.34	20240819	2725	10.64	20240909	5140	-41.34	20240819	2725	10.64	20240909	2.78	N	225220	500	95 억	89965	N	N	N	N
95	20241016	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	70	2	2.39	46816260	15647	86.79	2940	3030	2905	3805	2055	2930	2992.03	0.47	-4911	2986	2957	2921	2892	2856	2972	2907	96	875	500	2050	5	1	19190021	576	-10.45	0.58	12	0.08	-287.00	5136.00	5140	20240819	-41.63	2725	20240909	10.09	5140	-41.63	20240819	2725	10.09	20240909	5140	-41.63	20240819	2725	10.09	20240909	2.78	N	225220	500	95 억	89965	N	N	N	N
96	20241016	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-5	5	-0.17	924965	316	1.75	2940	2970	2905	3805	2055	2930	2927.10	0.47	-32	2986	2957	2921	2892	2856	2972	2907	96	875	500	2050	5	1	19190021	561	-10.19	0.57	12	0.00	-287.00	5136.00	5140	20240819	-43.09	2725	20240909	7.34	5140	-43.09	20240819	2725	7.34	20240909	5140	-43.09	20240819	2725	7.34	20240909	2.78	N	225220	500	95 억	89965	N	N	N	N
97	20241015	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	20	2	0.69	52305365	17985	26.00	2910	2950	2885	3780	2040	2910	2908.28	0.47	572	3050	2980	2890	2820	2730	3015	2855	96	870	500	2030	5	1	19190021	562	-10.21	0.57	12	0.09	-287.00	5136.00	5140	20240819	-43.00	2725	20240909	7.52	5140	-43.00	20240819	2725	7.52	20240909	5140	-43.00	20240819	2725	7.52	20240909	2.83	N	225220	500	95 억	89366	N	N	N	N
98	20241015	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	30	2	1.03	51363715	17663	25.54	2910	2950	2885	3780	2040	2910	2907.98	0.47	634	3050	2980	2890	2820	2730	3015	2855	96	870	500	2030	5	1	19190021	564	-10.24	0.57	12	0.09	-287.00	5136.00	5140	20240819	-42.80	2725	20240909	7.89	5140	-42.80	20240819	2725	7.89	20240909	5140	-42.80	20240819	2725	7.89	20240909	2.83	N	225220	500	95 억	89366	N	N	N	N
99	20241015	141009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	10	2	0.34	44455725	15300	22.12	2910	2950	2885	3780	2040	2910	2905.60	0.47	-1007	3050	2980	2890	2820	2730	3015	2855	96	870	500	2030	5	1	19190021	560	-10.17	0.57	12	0.08	-287.00	5136.00	5140	20240819	-43.19	2725	20240909	7.16	5140	-43.19	20240819	2725	7.16	20240909	5140	-43.19	20240819	2725	7.16	20240909	2.83	N	225220	500	95 억	89366	N	N	N	N
100	20241015	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	15	2	0.52	44000205	15144	21.90	2910	2950	2885	3780	2040	2910	2905.45	0.47	-1007	3050	2980	2890	2820	2730	3015	2855	96	870	500	2030	5	1	19190021	561	-10.19	0.57	12	0.08	-287.00	5136.00	5140	20240819	-43.09	2725	20240909	7.34	5140	-43.09	20240819	2725	7.34	20240909	5140	-43.09	20240819	2725	7.34	20240909	2.83	N	225220	500	95 억	89366	N	N	N	N
101	20241015	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-20	5	-0.69	26433910	9099	13.16	2910	2950	2885	3780	2040	2910	2905.14	0.47	-1058	3050	2980	2890	2820	2730	3015	2855	96	870	500	2030	5	1	19190021	555	-10.07	0.56	12	0.05	-287.00	5136.00	5140	20240819	-43.77	2725	20240909	6.06	5140	-43.77	20240819	2725	6.06	20240909	5140	-43.77	20240819	2725	6.06	20240909	2.83	N	225220	500	95 억	89366	N	N	N	N
102	20241015	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	10	2	0.34	20009830	6885	9.96	2910	2950	2885	3780	2040	2910	2906.29	0.47	-372	3050	2980	2890	2820	2730	3015	2855	96	870	500	2030	5	1	19190021	560	-10.17	0.57	12	0.04	-287.00	5136.00	5140	20240819	-43.19	2725	20240909	7.16	5140	-43.19	20240819	2725	7.16	20240909	5140	-43.19	20240819	2725	7.16	20240909	2.83	N	225220	500	95 억	89366	N	N	N	N
103	20241015	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	10	2	0.34	16352835	5623	8.13	2910	2950	2890	3780	2040	2910	2908.20	0.47	-371	3050	2980	2890	2820	2730	3015	2855	96	870	500	2030	5	1	19190021	560	-10.17	0.57	12	0.03	-287.00	5136.00	5140	20240819	-43.19	2725	20240909	7.16	5140	-43.19	20240819	2725	7.16	20240909	5140	-43.19	20240819	2725	7.16	20240909	2.83	N	225220	500	95 억	89366	N	N	N	N
104	20241015	091005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	0	3	0.00	1879905	647	0.94	2910	2950	2900	3780	2040	2910	2905.57	0.47	391	3050	2980	2890	2820	2730	3015	2855	96	870	500	2030	5	1	19190021	558	-10.14	0.57	12	0.00	-287.00	5136.00	5140	20240819	-43.39	2725	20240909	6.79	5140	-43.39	20240819	2725	6.79	20240909	5140	-43.39	20240819	2725	6.79	20240909	2.83	N	225220	500	95 억	89366	N	N	N	N
105	20241014	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-5	5	-0.17	199094615	69160	159.33	2900	2960	2800	3785	2045	2915	2878.65	0.42	9207	3041	2977	2946	2882	2851	2962	2867	96	870	500	2040	5	1	19190021	558	-10.14	0.57	12	0.36	-287.00	5136.00	5140	20240819	-43.39	2725	20240909	6.79	5140	-43.39	20240819	2725	6.79	20240909	5140	-43.39	20240819	2725	6.79	20240909	2.81	N	225220	500	95 억	80265	N	N	N	N
106	20241014	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	5	2	0.17	194307180	67515	155.54	2900	2960	2800	3785	2045	2915	2877.97	0.42	9457	3041	2977	2946	2882	2851	2962	2867	96	870	500	2040	5	1	19190021	560	-10.17	0.57	12	0.35	-287.00	5136.00	5140	20240819	-43.19	2725	20240909	7.16	5140	-43.19	20240819	2725	7.16	20240909	5140	-43.19	20240819	2725	7.16	20240909	2.81	N	225220	500	95 억	80265	N	N	N	N
107	20241014	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-30	5	-1.03	164547575	57300	132.01	2900	2960	2800	3785	2045	2915	2871.67	0.42	10637	3041	2977	2946	2882	2851	2962	2867	96	870	500	2040	5	1	19190021	554	-10.05	0.56	12	0.30	-287.00	5136.00	5140	20240819	-43.87	2725	20240909	5.87	5140	-43.87	20240819	2725	5.87	20240909	5140	-43.87	20240819	2725	5.87	20240909	2.81	N	225220	500	95 억	80265	N	N	N	N
108	20241014	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-45	5	-1.54	153098640	53306	122.81	2900	2960	2800	3785	2045	2915	2872.05	0.42	9003	3041	2977	2946	2882	2851	2962	2867	96	870	500	2040	5	1	19190021	551	-10.00	0.56	12	0.28	-287.00	5136.00	5140	20240819	-44.16	2725	20240909	5.32	5140	-44.16	20240819	2725	5.32	20240909	5140	-44.16	20240819	2725	5.32	20240909	2.81	N	225220	500	95 억	80265	N	N	N	N
109	20241014	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-65	5	-2.23	125968320	43775	100.85	2900	2960	2800	3785	2045	2915	2877.61	0.42	4841	3041	2977	2946	2882	2851	2962	2867	96	870	500	2040	5	1	19190021	547	-9.93	0.55	12	0.23	-287.00	5136.00	5140	20240819	-44.55	2725	20240909	4.59	5140	-44.55	20240819	2725	4.59	20240909	5140	-44.55	20240819	2725	4.59	20240909	2.81	N	225220	500	95 억	80265	N	N	N	N
110	20241014	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-35	5	-1.20	77920750	26908	61.99	2900	2960	2850	3785	2045	2915	2895.80	0.42	448	3041	2977	2946	2882	2851	2962	2867	96	870	500	2040	5	1	19190021	553	-10.03	0.56	12	0.14	-287.00	5136.00	5140	20240819	-43.97	2725	20240909	5.69	5140	-43.97	20240819	2725	5.69	20240909	5140	-43.97	20240819	2725	5.69	20240909	2.81	N	225220	500	95 억	80265	N	N	N	N
111	20241014	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	0	3	0.00	45947215	15768	36.33	2900	2960	2890	3785	2045	2915	2913.95	0.42	355	3041	2977	2946	2882	2851	2962	2867	96	870	500	2040	5	1	19190021	559	-10.16	0.57	12	0.08	-287.00	5136.00	5140	20240819	-43.29	2725	20240909	6.97	5140	-43.29	20240819	2725	6.97	20240909	5140	-43.29	20240819	2725	6.97	20240909	2.81	N	225220	500	95 억	80265	N	N	N	N
112	20241014	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	15	2	0.51	18622375	6380	14.70	2900	2960	2900	3785	2045	2915	2918.88	0.42	1420	3041	2977	2946	2882	2851	2962	2867	96	870	500	2040	5	1	19190021	562	-10.21	0.57	12	0.03	-287.00	5136.00	5140	20240819	-43.00	2725	20240909	7.52	5140	-43.00	20240819	2725	7.52	20240909	5140	-43.00	20240819	2725	7.52	20240909	2.81	N	225220	500	95 억	80265	N	N	N	N
113	20241011	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-65	5	-2.18	127266435	43013	73.63	2940	3010	2915	3870	2090	2980	2958.79	0.45	-5731	3090	3035	2990	2935	2890	3012	2912	96	890	500	2080	5	1	19190021	559	-10.16	0.57	12	0.22	-287.00	5136.00	5140	20240819	-43.29	2725	20240909	6.97	5140	-43.29	20240819	2725	6.97	20240909	5140	-43.29	20240819	2725	6.97	20240909	2.77	N	225220	500	95 억	85968	N	N	N	N
114	20241011	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-50	5	-1.68	116885930	39461	67.55	2940	3010	2930	3870	2090	2980	2962.06	0.45	-5157	3090	3035	2990	2935	2890	3012	2912	96	890	500	2080	5	1	19190021	562	-10.21	0.57	12	0.21	-287.00	5136.00	5140	20240819	-43.00	2725	20240909	7.52	5140	-43.00	20240819	2725	7.52	20240909	5140	-43.00	20240819	2725	7.52	20240909	2.77	N	225220	500	95 억	85968	N	N	N	N
115	20241011	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	10	2	0.34	53871815	18117	31.01	2940	3010	2940	3870	2090	2980	2973.55	0.45	-1504	3090	3035	2990	2935	2890	3012	2912	96	890	500	2080	5	1	19190021	574	-10.42	0.58	12	0.09	-287.00	5136.00	5140	20240819	-41.83	2725	20240909	9.72	5140	-41.83	20240819	2725	9.72	20240909	5140	-41.83	20240819	2725	9.72	20240909	2.77	N	225220	500	95 억	85968	N	N	N	N
116	20241011	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	10	2	0.34	41217110	13865	23.73	2940	3010	2940	3870	2090	2980	2972.75	0.45	759	3090	3035	2990	2935	2890	3012	2912	96	890	500	2080	5	1	19190021	574	-10.42	0.58	12	0.07	-287.00	5136.00	5140	20240819	-41.83	2725	20240909	9.72	5140	-41.83	20240819	2725	9.72	20240909	5140	-41.83	20240819	2725	9.72	20240909	2.77	N	225220	500	95 억	85968	N	N	N	N
117	20241011	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	0	3	0.00	37547935	12631	21.62	2940	3010	2940	3870	2090	2980	2972.68	0.45	786	3090	3035	2990	2935	2890	3012	2912	96	890	500	2080	5	1	19190021	572	-10.38	0.58	12	0.07	-287.00	5136.00	5140	20240819	-42.02	2725	20240909	9.36	5140	-42.02	20240819	2725	9.36	20240909	5140	-42.02	20240819	2725	9.36	20240909	2.77	N	225220	500	95 억	85968	N	N	N	N
118	20241011	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	15	2	0.50	28266910	9528	16.31	2940	2995	2940	3870	2090	2980	2966.72	0.45	387	3090	3035	2990	2935	2890	3012	2912	96	890	500	2080	5	1	19190021	575	-10.44	0.58	12	0.05	-287.00	5136.00	5140	20240819	-41.73	2725	20240909	9.91	5140	-41.73	20240819	2725	9.91	20240909	5140	-41.73	20240819	2725	9.91	20240909	2.77	N	225220	500	95 억	85968	N	N	N	N
119	20241011	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	15	2	0.50	27084625	9133	15.63	2940	2995	2940	3870	2090	2980	2965.58	0.45	352	3090	3035	2990	2935	2890	3012	2912	96	890	500	2080	5	1	19190021	575	-10.44	0.58	12	0.05	-287.00	5136.00	5140	20240819	-41.73	2725	20240909	9.91	5140	-41.73	20240819	2725	9.91	20240909	5140	-41.73	20240819	2725	9.91	20240909	2.77	N	225220	500	95 억	85968	N	N	N	N
120	20241011	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	-10	5	-0.34	7819120	2650	4.54	2940	2970	2940	3870	2090	2980	2950.61	0.45	308	3090	3035	2990	2935	2890	3012	2912	96	890	500	2080	5	1	19190021	570	-10.35	0.58	12	0.01	-287.00	5136.00	5140	20240819	-42.22	2725	20240909	8.99	5140	-42.22	20240819	2725	8.99	20240909	5140	-42.22	20240819	2725	8.99	20240909	2.77	N	225220	500	95 억	85968	N	N	N	N
121	20241010	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-40	5	-1.32	173057505	58221	128.48	3020	3045	2945	3925	2115	3020	2972.42	0.37	14888	3190	3105	3045	2960	2900	3075	2930	96	905	500	2110	5	1	19190021	572	-10.38	0.58	12	0.30	-287.00	5136.00	5140	20240819	-42.02	2725	20240909	9.36	5140	-42.02	20240819	2725	9.36	20240909	5140	-42.02	20240819	2725	9.36	20240909	2.77	N	225220	500	95 억	71211	N	N	N	N
122	20241010	151022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-60	5	-1.99	156736200	52707	116.31	3020	3045	2945	3925	2115	3020	2973.73	0.37	14929	3190	3105	3045	2960	2900	3075	2930	96	905	500	2110	5	1	19190021	568	-10.31	0.58	12	0.27	-287.00	5136.00	5140	20240819	-42.41	2725	20240909	8.62	5140	-42.41	20240819	2725	8.62	20240909	5140	-42.41	20240819	2725	8.62	20240909	2.77	N	225220	500	95 억	71211	N	N	N	N
123	20241010	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-30	5	-0.99	136868800	46022	101.56	3020	3045	2945	3925	2115	3020	2973.99	0.37	16362	3190	3105	3045	2960	2900	3075	2930	96	905	500	2110	5	1	19190021	574	-10.42	0.58	12	0.24	-287.00	5136.00	5140	20240819	-41.83	2725	20240909	9.72	5140	-41.83	20240819	2725	9.72	20240909	5140	-41.83	20240819	2725	9.72	20240909	2.77	N	225220	500	95 억	71211	N	N	N	N
124	20241010	131011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-30	5	-0.99	131887155	44352	97.87	3020	3045	2945	3925	2115	3020	2973.65	0.37	15949	3190	3105	3045	2960	2900	3075	2930	96	905	500	2110	5	1	19190021	574	-10.42	0.58	12	0.23	-287.00	5136.00	5140	20240819	-41.83	2725	20240909	9.72	5140	-41.83	20240819	2725	9.72	20240909	5140	-41.83	20240819	2725	9.72	20240909	2.77	N	225220	500	95 억	71211	N	N	N	N
125	20241010	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-25	5	-0.83	123519070	41550	91.69	3020	3045	2945	3925	2115	3020	2972.78	0.37	15983	3190	3105	3045	2960	2900	3075	2930	96	905	500	2110	5	1	19190021	575	-10.44	0.58	12	0.22	-287.00	5136.00	5140	20240819	-41.73	2725	20240909	9.91	5140	-41.73	20240819	2725	9.91	20240909	5140	-41.73	20240819	2725	9.91	20240909	2.77	N	225220	500	95 억	71211	N	N	N	N
126	20241010	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-35	5	-1.16	116317925	39135	86.36	3020	3045	2945	3925	2115	3020	2972.22	0.37	15840	3190	3105	3045	2960	2900	3075	2930	96	905	500	2110	5	1	19190021	573	-10.40	0.58	12	0.20	-287.00	5136.00	5140	20240819	-41.93	2725	20240909	9.54	5140	-41.93	20240819	2725	9.54	20240909	5140	-41.93	20240819	2725	9.54	20240909	2.77	N	225220	500	95 억	71211	N	N	N	N
127	20241010	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-35	5	-1.16	104955610	35310	77.92	3020	3045	2945	3925	2115	3020	2972.40	0.37	15314	3190	3105	3045	2960	2900	3075	2930	96	905	500	2110	5	1	19190021	573	-10.40	0.58	12	0.18	-287.00	5136.00	5140	20240819	-41.93	2725	20240909	9.54	5140	-41.93	20240819	2725	9.54	20240909	5140	-41.93	20240819	2725	9.54	20240909	2.77	N	225220	500	95 억	71211	N	N	N	N
128	20241010	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	20	2	0.66	3135330	1038	2.29	3020	3045	3020	3925	2115	3020	3020.55	0.37	62	3190	3105	3045	2960	2900	3075	2930	96	905	500	2110	5	1	19190021	583	-10.59	0.59	12	0.01	-287.00	5136.00	5140	20240819	-40.86	2725	20240909	11.56	5140	-40.86	20240819	2725	11.56	20240909	5140	-40.86	20240819	2725	11.56	20240909	2.77	N	225220	500	95 억	71211	N	N	N	N
129	20241008	161003	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-75	5	-2.42	137969655	45244	120.30	3075	3130	2985	4020	2170	3095	3049.46	0.44	-12969	3195	3145	3105	3055	3015	3170	3080	96	925	500	2160	5	1	19190021	580	-10.52	0.59	12	0.24	-287.00	5136.00	5140	20240819	-41.25	2725	20240909	10.83	5140	-41.25	20240819	2725	10.83	20240909	5140	-41.25	20240819	2725	10.83	20240909	2.75	N	225220	500	95 억	84107	N	N	N	N
130	20241008	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-90	5	-2.91	127688290	41818	111.19	3075	3130	3005	4020	2170	3095	3053.43	0.44	-12642	3195	3145	3105	3055	3015	3170	3080	96	925	500	2160	5	1	19190021	577	-10.47	0.59	12	0.22	-287.00	5136.00	5140	20240819	-41.54	2725	20240909	10.28	5140	-41.54	20240819	2725	10.28	20240909	5140	-41.54	20240819	2725	10.28	20240909	2.75	N	225220	500	95 억	84107	N	N	N	N
131	20241008	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-45	5	-1.45	100532530	32820	87.27	3075	3130	3040	4020	2170	3095	3063.15	0.44	-9215	3195	3145	3105	3055	3015	3170	3080	96	925	500	2160	5	1	19190021	585	-10.63	0.59	12	0.17	-287.00	5136.00	5140	20240819	-40.66	2725	20240909	11.93	5140	-40.66	20240819	2725	11.93	20240909	5140	-40.66	20240819	2725	11.93	20240909	2.75	N	225220	500	95 억	84107	N	N	N	N
132	20241008	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-45	5	-1.45	73571290	23962	63.71	3075	3130	3040	4020	2170	3095	3070.33	0.44	-5925	3195	3145	3105	3055	3015	3170	3080	96	925	500	2160	5	1	19190021	585	-10.63	0.59	12	0.12	-287.00	5136.00	5140	20240819	-40.66	2725	20240909	11.93	5140	-40.66	20240819	2725	11.93	20240909	5140	-40.66	20240819	2725	11.93	20240909	2.75	N	225220	500	95 억	84107	N	N	N	N
133	20241008	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-45	5	-1.45	59686205	19410	51.61	3075	3130	3040	4020	2170	3095	3075.02	0.44	-5187	3195	3145	3105	3055	3015	3170	3080	96	925	500	2160	5	1	19190021	585	-10.63	0.59	12	0.10	-287.00	5136.00	5140	20240819	-40.66	2725	20240909	11.93	5140	-40.66	20240819	2725	11.93	20240909	5140	-40.66	20240819	2725	11.93	20240909	2.75	N	225220	500	95 억	84107	N	N	N	N
134	20241008	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	-5	5	-0.16	25893450	8372	22.26	3075	3130	3075	4020	2170	3095	3092.86	0.44	135	3195	3145	3105	3055	3015	3170	3080	96	925	500	2160	5	1	19190021	593	-10.77	0.60	12	0.04	-287.00	5136.00	5140	20240819	-39.88	2725	20240909	13.39	5140	-39.88	20240819	2725	13.39	20240909	5140	-39.88	20240819	2725	13.39	20240909	2.75	N	225220	500	95 억	84107	N	N	N	N
135	20241008	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	10	2	0.32	13591755	4384	11.66	3075	3130	3075	4020	2170	3095	3100.31	0.44	1805	3195	3145	3105	3055	3015	3170	3080	96	925	500	2160	5	1	19190021	596	-10.82	0.60	12	0.02	-287.00	5136.00	5140	20240819	-39.59	2725	20240909	13.94	5140	-39.59	20240819	2725	13.94	20240909	5140	-39.59	20240819	2725	13.94	20240909	2.75	N	225220	500	95 억	84107	N	N	N	N
136	20241008	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	20	2	0.65	2606310	837	2.23	3075	3130	3075	4020	2170	3095	3113.87	0.44	7	3195	3145	3105	3055	3015	3170	3080	96	925	500	2160	5	1	19190021	598	-10.85	0.61	12	0.00	-287.00	5136.00	5140	20240819	-39.40	2725	20240909	14.31	5140	-39.40	20240819	2725	14.31	20240909	5140	-39.40	20240819	2725	14.31	20240909	2.75	N	225220	500	95 억	84107	N	N	N	N
137	20241007	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	45	2	1.48	116890030	37609	80.50	3065	3155	3065	3965	2135	3050	3108.04	0.40	7780	3233	3141	3088	2996	2943	3115	2970	96	915	500	2130	5	1	19190021	594	-10.78	0.60	12	0.20	-287.00	5136.00	5140	20240819	-39.79	2725	20240909	13.58	5140	-39.79	20240819	2725	13.58	20240909	5140	-39.79	20240819	2725	13.58	20240909	2.76	N	225220	500	95 억	76390	N	N	N	N
138	20241007	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	60	2	1.97	115631575	37203	79.63	3065	3155	3065	3965	2135	3050	3108.13	0.40	7572	3233	3141	3088	2996	2943	3115	2970	96	915	500	2130	5	1	19190021	597	-10.84	0.61	12	0.19	-287.00	5136.00	5140	20240819	-39.49	2725	20240909	14.13	5140	-39.49	20240819	2725	14.13	20240909	5140	-39.49	20240819	2725	14.13	20240909	2.76	N	225220	500	95 억	76390	N	N	N	N
139	20241007	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	85	2	2.79	79292225	25510	54.61	3065	3155	3065	3965	2135	3050	3108.28	0.40	5750	3233	3141	3088	2996	2943	3115	2970	96	915	500	2130	5	1	19190021	602	-10.92	0.61	12	0.13	-287.00	5136.00	5140	20240819	-39.01	2725	20240909	15.05	5140	-39.01	20240819	2725	15.05	20240909	5140	-39.01	20240819	2725	15.05	20240909	2.76	N	225220	500	95 억	76390	N	N	N	N
140	20241007	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	90	2	2.95	64294355	20744	44.40	3065	3140	3065	3965	2135	3050	3099.42	0.40	6025	3233	3141	3088	2996	2943	3115	2970	96	915	500	2130	5	1	19190021	603	-10.94	0.61	12	0.11	-287.00	5136.00	5140	20240819	-38.91	2725	20240909	15.23	5140	-38.91	20240819	2725	15.23	20240909	5140	-38.91	20240819	2725	15.23	20240909	2.76	N	225220	500	95 억	76390	N	N	N	N
141	20241007	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	55	2	1.80	47534670	15372	32.90	3065	3135	3065	3965	2135	3050	3092.29	0.40	3535	3233	3141	3088	2996	2943	3115	2970	96	915	500	2130	5	1	19190021	596	-10.82	0.60	12	0.08	-287.00	5136.00	5140	20240819	-39.59	2725	20240909	13.94	5140	-39.59	20240819	2725	13.94	20240909	5140	-39.59	20240819	2725	13.94	20240909	2.76	N	225220	500	95 억	76390	N	N	N	N
142	20241007	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	60	2	1.97	46096695	14908	31.91	3065	3135	3065	3965	2135	3050	3092.08	0.40	3224	3233	3141	3088	2996	2943	3115	2970	96	915	500	2130	5	1	19190021	597	-10.84	0.61	12	0.08	-287.00	5136.00	5140	20240819	-39.49	2725	20240909	14.13	5140	-39.49	20240819	2725	14.13	20240909	5140	-39.49	20240819	2725	14.13	20240909	2.76	N	225220	500	95 억	76390	N	N	N	N
143	20241007	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	45	2	1.48	31801290	10283	22.01	3065	3135	3065	3965	2135	3050	3092.61	0.40	2272	3233	3141	3088	2996	2943	3115	2970	96	915	500	2130	5	1	19190021	594	-10.78	0.60	12	0.05	-287.00	5136.00	5140	20240819	-39.79	2725	20240909	13.58	5140	-39.79	20240819	2725	13.58	20240909	5140	-39.79	20240819	2725	13.58	20240909	2.76	N	225220	500	95 억	76390	N	N	N	N
144	20241007	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	25	2	0.82	6303415	2048	4.38	3065	3135	3065	3965	2135	3050	3077.84	0.40	589	3233	3141	3088	2996	2943	3115	2970	96	915	500	2130	5	1	19190021	590	-10.71	0.60	12	0.01	-287.00	5136.00	5140	20240819	-40.18	2725	20240909	12.84	5140	-40.18	20240819	2725	12.84	20240909	5140	-40.18	20240819	2725	12.84	20240909	2.76	N	225220	500	95 억	76390	N	N	N	N
145	20241004	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-50	5	-1.61	142536695	46308	107.28	3180	3180	3035	4030	2170	3100	3078.01	0.40	-1279	3210	3155	3095	3040	2980	3182	3067	96	930	500	2170	5	1	19190021	585	-10.63	0.59	12	0.24	-287.00	5136.00	5140	20240819	-40.66	2725	20240909	11.93	5140	-40.66	20240819	2725	11.93	20240909	5140	-40.66	20240819	2725	11.93	20240909	2.71	N	225220	500	95 억	77669	N	N	N	N
146	20241004	150904	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-50	5	-1.61	126729455	41121	95.26	3180	3180	3035	4030	2170	3100	3081.87	0.40	-1064	3210	3155	3095	3040	2980	3182	3067	96	930	500	2170	5	1	19190021	585	-10.63	0.59	12	0.21	-287.00	5136.00	5140	20240819	-40.66	2725	20240909	11.93	5140	-40.66	20240819	2725	11.93	20240909	5140	-40.66	20240819	2725	11.93	20240909	2.71	N	225220	500	95 억	77669	N	N	N	N
147	20241004	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	-10	5	-0.32	91295470	29531	68.41	3180	3180	3060	4030	2170	3100	3091.51	0.40	-1765	3210	3155	3095	3040	2980	3182	3067	96	930	500	2170	5	1	19190021	593	-10.77	0.60	12	0.15	-287.00	5136.00	5140	20240819	-39.88	2725	20240909	13.39	5140	-39.88	20240819	2725	13.39	20240909	5140	-39.88	20240819	2725	13.39	20240909	2.71	N	225220	500	95 억	77669	N	N	N	N
148	20241004	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	0	3	0.00	76704700	24802	57.46	3180	3180	3060	4030	2170	3100	3092.68	0.40	343	3210	3155	3095	3040	2980	3182	3067	96	930	500	2170	5	1	19190021	595	-10.80	0.60	12	0.13	-287.00	5136.00	5140	20240819	-39.69	2725	20240909	13.76	5140	-39.69	20240819	2725	13.76	20240909	5140	-39.69	20240819	2725	13.76	20240909	2.71	N	225220	500	95 억	77669	N	N	N	N
149	20241004	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	0	3	0.00	74511895	24092	55.81	3180	3180	3060	4030	2170	3100	3092.81	0.40	343	3210	3155	3095	3040	2980	3182	3067	96	930	500	2170	5	1	19190021	595	-10.80	0.60	12	0.13	-287.00	5136.00	5140	20240819	-39.69	2725	20240909	13.76	5140	-39.69	20240819	2725	13.76	20240909	5140	-39.69	20240819	2725	13.76	20240909	2.71	N	225220	500	95 억	77669	N	N	N	N
150	20241004	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	20	2	0.65	23128450	7420	17.19	3180	3180	3095	4030	2170	3100	3117.04	0.40	165	3210	3155	3095	3040	2980	3182	3067	96	930	500	2170	5	1	19190021	599	-10.87	0.61	12	0.04	-287.00	5136.00	5140	20240819	-39.30	2725	20240909	14.50	5140	-39.30	20240819	2725	14.50	20240909	5140	-39.30	20240819	2725	14.50	20240909	2.71	N	225220	500	95 억	77669	N	N	N	N
151	20241004	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	20	2	0.65	8692930	2795	6.48	3180	3180	3095	4030	2170	3100	3110.17	0.40	-246	3210	3155	3095	3040	2980	3182	3067	96	930	500	2170	5	1	19190021	599	-10.87	0.61	12	0.01	-287.00	5136.00	5140	20240819	-39.30	2725	20240909	14.50	5140	-39.30	20240819	2725	14.50	20240909	5140	-39.30	20240819	2725	14.50	20240909	2.71	N	225220	500	95 억	77669	N	N	N	N
152	20241004	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	0	3	0.00	2386205	766	1.77	3180	3180	3100	4030	2170	3100	3115.15	0.40	-646	3210	3155	3095	3040	2980	3182	3067	96	930	500	2170	5	1	19190021	595	-10.80	0.60	12	0.00	-287.00	5136.00	5140	20240819	-39.69	2725	20240909	13.76	5140	-39.69	20240819	2725	13.76	20240909	5140	-39.69	20240819	2725	13.76	20240909	2.71	N	225220	500	95 억	77669	N	N	N	N
153	20241002	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-10	5	-0.32	133296105	43101	31.05	3060	3150	3035	4040	2180	3110	3092.65	0.38	4593	3336	3222	3166	3052	2996	3195	3025	96	930	500	2170	5	1	19190021	595	-10.80	0.60	12	0.22	-287.00	5136.00	5140	20240819	-39.69	2725	20240909	13.76	5140	-39.69	20240819	2725	13.76	20240909	5140	-39.69	20240819	2725	13.76	20240909	2.60	N	225220	500	95 억	73066	N	N	N	N
154	20241002	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-15	5	-0.48	128268165	41478	29.88	3060	3150	3035	4040	2180	3110	3092.44	0.38	3983	3336	3222	3166	3052	2996	3195	3025	96	930	500	2170	5	1	19190021	594	-10.78	0.60	12	0.22	-287.00	5136.00	5140	20240819	-39.79	2725	20240909	13.58	5140	-39.79	20240819	2725	13.58	20240909	5140	-39.79	20240819	2725	13.58	20240909	2.60	N	225220	500	95 억	73066	N	N	N	N
155	20241002	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	10	2	0.32	115566835	37362	26.92	3060	3150	3035	4040	2180	3110	3093.17	0.38	4128	3336	3222	3166	3052	2996	3195	3025	96	930	500	2170	5	1	19190021	599	-10.87	0.61	12	0.19	-287.00	5136.00	5140	20240819	-39.30	2725	20240909	14.50	5140	-39.30	20240819	2725	14.50	20240909	5140	-39.30	20240819	2725	14.50	20240909	2.60	N	225220	500	95 억	73066	N	N	N	N
156	20241002	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	25	2	0.80	77966755	25226	18.17	3060	3150	3035	4040	2180	3110	3090.73	0.38	4180	3336	3222	3166	3052	2996	3195	3025	96	930	500	2170	5	1	19190021	602	-10.92	0.61	12	0.13	-287.00	5136.00	5140	20240819	-39.01	2725	20240909	15.05	5140	-39.01	20240819	2725	15.05	20240909	5140	-39.01	20240819	2725	15.05	20240909	2.60	N	225220	500	95 억	73066	N	N	N	N
157	20241002	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-5	5	-0.16	55538150	18046	13.00	3060	3145	3035	4040	2180	3110	3077.59	0.38	2037	3336	3222	3166	3052	2996	3195	3025	96	930	500	2170	5	1	19190021	596	-10.82	0.60	12	0.09	-287.00	5136.00	5140	20240819	-39.59	2725	20240909	13.94	5140	-39.59	20240819	2725	13.94	20240909	5140	-39.59	20240819	2725	13.94	20240909	2.60	N	225220	500	95 억	73066	N	N	N	N
158	20241002	110840	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	5	2	0.16	49638000	16149	11.63	3060	3145	3035	4040	2180	3110	3073.75	0.38	2300	3336	3222	3166	3052	2996	3195	3025	96	930	500	2170	5	1	19190021	598	-10.85	0.61	12	0.08	-287.00	5136.00	5140	20240819	-39.40	2725	20240909	14.31	5140	-39.40	20240819	2725	14.31	20240909	5140	-39.40	20240819	2725	14.31	20240909	2.60	N	225220	500	95 억	73066	N	N	N	N
159	20241002	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	-25	5	-0.80	32186540	10514	7.58	3060	3095	3035	4040	2180	3110	3061.30	0.38	2707	3336	3222	3166	3052	2996	3195	3025	96	930	500	2170	5	1	19190021	592	-10.75	0.60	12	0.05	-287.00	5136.00	5140	20240819	-39.98	2725	20240909	13.21	5140	-39.98	20240819	2725	13.21	20240909	5140	-39.98	20240819	2725	13.21	20240909	2.60	N	225220	500	95 억	73066	N	N	N	N
160	20241002	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-55	5	-1.77	11896380	3892	2.80	3060	3095	3035	4040	2180	3110	3056.62	0.38	329	3336	3222	3166	3052	2996	3195	3025	96	930	500	2170	5	1	19190021	586	-10.64	0.59	12	0.02	-287.00	5136.00	5140	20240819	-40.56	2725	20240909	12.11	5140	-40.56	20240819	2725	12.11	20240909	5140	-40.56	20240819	2725	12.11	20240909	2.60	N	225220	500	95 억	73066	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History