KissMeData/067290/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 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	investmentCareful	shortOverheated
2	20241031	160652	57	100.00	KOSDAQ		제약	N	N	N	N	N	1400	19	2	1.38	156191498	112831	148.90	1381	1419	1341	1795	967	1381	1384.21	0.64	20949	1411	1395	1385	1369	1359	1391	1365	254	414	500	960	1	1	50841502	712	-1.90	4.05	12	0.22	-735.00	346.00	2615	20231107	-46.46	1301	20241024	7.61	2500	-44.00	20240103	1301	7.61	20241024	2745	-49.00	20231107	1301	7.61	20241024	0.16	N	067290	500	254 억	327405	N	N	N	N
3	20241031	150700	57	100.00	KOSDAQ		제약	N	N	N	N	N	1402	21	2	1.52	153633572	111003	146.49	1381	1419	1341	1795	967	1381	1384.05	0.64	20358	1411	1395	1385	1369	1359	1391	1365	254	414	500	960	1	1	50841502	713	-1.91	4.05	12	0.22	-735.00	346.00	2615	20231107	-46.39	1301	20241024	7.76	2500	-43.92	20240103	1301	7.76	20241024	2745	-48.93	20231107	1301	7.76	20241024	0.16	N	067290	500	254 억	327405	N	N	N	N
4	20241031	140659	57	100.00	KOSDAQ		제약	N	N	N	N	N	1413	32	2	2.32	133056694	96270	127.05	1381	1419	1341	1795	967	1381	1382.12	0.64	17131	1411	1395	1385	1369	1359	1391	1365	254	414	500	960	1	1	50841502	718	-1.92	4.08	12	0.19	-735.00	346.00	2615	20231107	-45.97	1301	20241024	8.61	2500	-43.48	20240103	1301	8.61	20241024	2745	-48.52	20231107	1301	8.61	20241024	0.16	N	067290	500	254 억	327405	N	N	N	N
5	20241031	130658	57	100.00	KOSDAQ		제약	N	N	N	N	N	1417	36	2	2.61	123770341	89683	118.36	1381	1419	1341	1795	967	1381	1380.09	0.64	17611	1411	1395	1385	1369	1359	1391	1365	254	414	500	960	1	1	50841502	720	-1.93	4.10	12	0.18	-735.00	346.00	2615	20231107	-45.81	1301	20241024	8.92	2500	-43.32	20240103	1301	8.92	20241024	2745	-48.38	20231107	1301	8.92	20241024	0.16	N	067290	500	254 억	327405	N	N	N	N
6	20241031	120659	57	100.00	KOSDAQ		제약	N	N	N	N	N	1414	33	2	2.39	85772282	62638	82.66	1381	1419	1341	1795	967	1381	1369.33	0.64	11776	1411	1395	1385	1369	1359	1391	1365	254	414	500	960	1	1	50841502	719	-1.92	4.09	12	0.12	-735.00	346.00	2615	20231107	-45.93	1301	20241024	8.69	2500	-43.44	20240103	1301	8.69	20241024	2745	-48.49	20231107	1301	8.69	20241024	0.16	N	067290	500	254 억	327405	N	N	N	N
7	20241031	110658	57	100.00	KOSDAQ		제약	N	N	N	N	N	1387	6	2	0.43	66495843	48845	64.46	1381	1389	1341	1795	967	1381	1361.36	0.64	13672	1411	1395	1385	1369	1359	1391	1365	254	414	500	960	1	1	50841502	705	-1.89	4.01	12	0.10	-735.00	346.00	2615	20231107	-46.96	1301	20241024	6.61	2500	-44.52	20240103	1301	6.61	20241024	2745	-49.47	20231107	1301	6.61	20241024	0.16	N	067290	500	254 억	327405	N	N	N	N
8	20241031	100658	57	100.00	KOSDAQ		제약	N	N	N	N	N	1388	7	2	0.51	60798833	44737	59.04	1381	1389	1341	1795	967	1381	1359.03	0.64	16300	1411	1395	1385	1369	1359	1391	1365	254	414	500	960	1	1	50841502	706	-1.89	4.01	12	0.09	-735.00	346.00	2615	20231107	-46.92	1301	20241024	6.69	2500	-44.48	20240103	1301	6.69	20241024	2745	-49.44	20231107	1301	6.69	20241024	0.16	N	067290	500	254 억	327405	N	N	N	N
9	20241031	090655	57	100.00	KOSDAQ		제약	N	N	N	N	N	1376	-5	5	-0.36	6595385	4842	6.39	1381	1381	1350	1795	967	1381	1362.12	0.64	-404	1411	1395	1385	1369	1359	1391	1365	254	414	500	960	1	1	50841502	700	-1.87	3.98	12	0.01	-735.00	346.00	2615	20231107	-47.38	1301	20241024	5.76	2500	-44.96	20240103	1301	5.76	20241024	2745	-49.87	20231107	1301	5.76	20241024	0.16	N	067290	500	254 억	327405	N	N	N	N
10	20241030	160655	57	100.00	KOSDAQ		제약	N	N	N	N	N	1381	-13	5	-0.93	103765011	75028	68.64	1401	1401	1375	1812	976	1394	1383.04	0.65	-595	1442	1417	1395	1370	1348	1407	1360	254	418	500	970	1	1	50841502	702	-1.88	3.99	12	0.15	-735.00	346.00	2615	20231107	-47.19	1301	20241024	6.15	2500	-44.76	20240103	1301	6.15	20241024	2745	-49.69	20231107	1301	6.15	20241024	0.17	N	067290	500	254 억	328629	N	N	N	N
11	20241030	150710	57	100.00	KOSDAQ		제약	N	N	N	N	N	1380	-14	5	-1.00	86830319	62767	57.42	1401	1401	1375	1812	976	1394	1383.38	0.65	-118	1442	1417	1395	1370	1348	1407	1360	254	418	500	970	1	1	50841502	702	-1.88	3.99	12	0.12	-735.00	346.00	2615	20231107	-47.23	1301	20241024	6.07	2500	-44.80	20240103	1301	6.07	20241024	2745	-49.73	20231107	1301	6.07	20241024	0.17	N	067290	500	254 억	328629	N	N	N	N
12	20241030	140659	57	100.00	KOSDAQ		제약	N	N	N	N	N	1385	-9	5	-0.65	72031480	52068	47.64	1401	1401	1375	1812	976	1394	1383.41	0.65	339	1442	1417	1395	1370	1348	1407	1360	254	418	500	970	1	1	50841502	704	-1.88	4.00	12	0.10	-735.00	346.00	2615	20231107	-47.04	1301	20241024	6.46	2500	-44.60	20240103	1301	6.46	20241024	2745	-49.54	20231107	1301	6.46	20241024	0.17	N	067290	500	254 억	328629	N	N	N	N
13	20241030	130701	57	100.00	KOSDAQ		제약	N	N	N	N	N	1389	-5	5	-0.36	50203059	36251	33.17	1401	1401	1380	1812	976	1394	1384.87	0.65	-208	1442	1417	1395	1370	1348	1407	1360	254	418	500	970	1	1	50841502	706	-1.89	4.01	12	0.07	-735.00	346.00	2615	20231107	-46.88	1301	20241024	6.76	2500	-44.44	20240103	1301	6.76	20241024	2745	-49.40	20231107	1301	6.76	20241024	0.17	N	067290	500	254 억	328629	N	N	N	N
14	20241030	120709	57	100.00	KOSDAQ		제약	N	N	N	N	N	1392	-2	5	-0.14	37806766	27280	24.96	1401	1401	1380	1812	976	1394	1385.88	0.65	-913	1442	1417	1395	1370	1348	1407	1360	254	418	500	970	1	1	50841502	708	-1.89	4.02	12	0.05	-735.00	346.00	2615	20231107	-46.77	1301	20241024	6.99	2500	-44.32	20240103	1301	6.99	20241024	2745	-49.29	20231107	1301	6.99	20241024	0.17	N	067290	500	254 억	328629	N	N	N	N
15	20241030	110658	57	100.00	KOSDAQ		제약	N	N	N	N	N	1387	-7	5	-0.50	37184595	26832	24.55	1401	1401	1380	1812	976	1394	1385.83	0.65	-1003	1442	1417	1395	1370	1348	1407	1360	254	418	500	970	1	1	50841502	705	-1.89	4.01	12	0.05	-735.00	346.00	2615	20231107	-46.96	1301	20241024	6.61	2500	-44.52	20240103	1301	6.61	20241024	2745	-49.47	20231107	1301	6.61	20241024	0.17	N	067290	500	254 억	328629	N	N	N	N
16	20241030	100656	57	100.00	KOSDAQ		제약	N	N	N	N	N	1387	-7	5	-0.50	21980111	15839	14.49	1401	1401	1380	1812	976	1394	1387.72	0.65	-1947	1442	1417	1395	1370	1348	1407	1360	254	418	500	970	1	1	50841502	705	-1.89	4.01	12	0.03	-735.00	346.00	2615	20231107	-46.96	1301	20241024	6.61	2500	-44.52	20240103	1301	6.61	20241024	2745	-49.47	20231107	1301	6.61	20241024	0.17	N	067290	500	254 억	328629	N	N	N	N
17	20241030	090700	57	100.00	KOSDAQ		제약	N	N	N	N	N	1401	7	2	0.50	1992489	1428	1.31	1401	1401	1394	1812	976	1394	1395.30	0.65	-26	1442	1417	1395	1370	1348	1407	1360	254	418	500	970	1	1	50841502	712	-1.91	4.05	12	0.00	-735.00	346.00	2615	20231107	-46.42	1301	20241024	7.69	2500	-43.96	20240103	1301	7.69	20241024	2745	-48.96	20231107	1301	7.69	20241024	0.17	N	067290	500	254 억	328629	N	N	N	N
18	20241029	160635	57	100.00	KOSDAQ		제약	N	N	N	N	N	1394	-18	5	-1.27	151352690	109156	164.40	1420	1420	1373	1835	989	1412	1386.57	0.66	-8887	1442	1427	1414	1399	1386	1420	1392	254	423	500	980	1	1	50841502	709	-1.90	4.03	12	0.21	-735.00	346.00	2615	20231107	-46.69	1301	20241024	7.15	2500	-44.24	20240103	1301	7.15	20241024	2745	-49.22	20231107	1301	7.15	20241024	0.16	N	067290	500	254 억	337516	N	N	N	N
19	20241029	150647	57	100.00	KOSDAQ		제약	N	N	N	N	N	1394	-18	5	-1.27	143198506	103302	155.59	1420	1420	1373	1835	989	1412	1386.21	0.66	-13334	1442	1427	1414	1399	1386	1420	1392	254	423	500	980	1	1	50841502	709	-1.90	4.03	12	0.20	-735.00	346.00	2615	20231107	-46.69	1301	20241024	7.15	2500	-44.24	20240103	1301	7.15	20241024	2745	-49.22	20231107	1301	7.15	20241024	0.16	N	067290	500	254 억	337516	N	N	N	N
20	20241029	140614	57	100.00	KOSDAQ		제약	N	N	N	N	N	1383	-29	5	-2.05	113680768	82017	123.53	1420	1420	1373	1835	989	1412	1386.06	0.66	-21482	1442	1427	1414	1399	1386	1420	1392	254	423	500	980	1	1	50841502	703	-1.88	4.00	12	0.16	-735.00	346.00	2615	20231107	-47.11	1301	20241024	6.30	2500	-44.68	20240103	1301	6.30	20241024	2745	-49.62	20231107	1301	6.30	20241024	0.16	N	067290	500	254 억	337516	N	N	N	N
21	20241029	130639	57	100.00	KOSDAQ		제약	N	N	N	N	N	1388	-24	5	-1.70	91596240	66031	99.45	1420	1420	1373	1835	989	1412	1387.17	0.66	-10010	1442	1427	1414	1399	1386	1420	1392	254	423	500	980	1	1	50841502	706	-1.89	4.01	12	0.13	-735.00	346.00	2615	20231107	-46.92	1301	20241024	6.69	2500	-44.48	20240103	1301	6.69	20241024	2745	-49.44	20231107	1301	6.69	20241024	0.16	N	067290	500	254 억	337516	N	N	N	N
22	20241029	120643	57	100.00	KOSDAQ		제약	N	N	N	N	N	1382	-30	5	-2.12	90374981	65149	98.12	1420	1420	1373	1835	989	1412	1387.20	0.66	-9784	1442	1427	1414	1399	1386	1420	1392	254	423	500	980	1	1	50841502	703	-1.88	3.99	12	0.13	-735.00	346.00	2615	20231107	-47.15	1301	20241024	6.23	2500	-44.72	20240103	1301	6.23	20241024	2745	-49.65	20231107	1301	6.23	20241024	0.16	N	067290	500	254 억	337516	N	N	N	N
23	20241029	110658	57	100.00	KOSDAQ		제약	N	N	N	N	N	1381	-31	5	-2.20	74702653	53813	81.05	1420	1420	1373	1835	989	1412	1388.19	0.66	-9071	1442	1427	1414	1399	1386	1420	1392	254	423	500	980	1	1	50841502	702	-1.88	3.99	12	0.11	-735.00	346.00	2615	20231107	-47.19	1301	20241024	6.15	2500	-44.76	20240103	1301	6.15	20241024	2745	-49.69	20231107	1301	6.15	20241024	0.16	N	067290	500	254 억	337516	N	N	N	N
24	20241029	100640	57	100.00	KOSDAQ		제약	N	N	N	N	N	1396	-16	5	-1.13	37527278	26908	40.53	1420	1420	1385	1835	989	1412	1394.65	0.66	-8576	1442	1427	1414	1399	1386	1420	1392	254	423	500	980	1	1	50841502	710	-1.90	4.03	12	0.05	-735.00	346.00	2615	20231107	-46.62	1301	20241024	7.30	2500	-44.16	20240103	1301	7.30	20241024	2745	-49.14	20231107	1301	7.30	20241024	0.16	N	067290	500	254 억	337516	N	N	N	N
25	20241028	160633	57	100.00	KOSDAQ		제약	N	N	N	N	N	1412	2	2	0.14	93540270	66393	31.29	1429	1429	1401	1833	987	1410	1408.88	0.65	4561	1482	1445	1414	1377	1346	1464	1396	254	423	500	980	1	1	50841502	718	-1.92	4.08	12	0.13	-735.00	346.00	2615	20231107	-46.00	1301	20241024	8.53	2500	-43.52	20240103	1301	8.53	20241024	2745	-48.56	20231107	1301	8.53	20241024	0.18	N	067290	500	254 억	332955	N	N	N	N
26	20241028	150637	57	100.00	KOSDAQ		제약	N	N	N	N	N	1412	2	2	0.14	90024538	63903	30.12	1429	1429	1401	1833	987	1410	1408.76	0.65	5439	1482	1445	1414	1377	1346	1464	1396	254	423	500	980	1	1	50841502	718	-1.92	4.08	12	0.13	-735.00	346.00	2615	20231107	-46.00	1301	20241024	8.53	2500	-43.52	20240103	1301	8.53	20241024	2745	-48.56	20231107	1301	8.53	20241024	0.18	N	067290	500	254 억	332955	N	N	N	N
27	20241028	140640	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	0	3	0.00	72567622	51476	24.26	1429	1429	1401	1833	987	1410	1409.74	0.65	2713	1482	1445	1414	1377	1346	1464	1396	254	423	500	980	1	1	50841502	717	-1.92	4.08	12	0.10	-735.00	346.00	2615	20231107	-46.08	1301	20241024	8.38	2500	-43.60	20240103	1301	8.38	20241024	2745	-48.63	20231107	1301	8.38	20241024	0.18	N	067290	500	254 억	332955	N	N	N	N
28	20241028	130637	57	100.00	KOSDAQ		제약	N	N	N	N	N	1408	-2	5	-0.14	59933533	42495	20.03	1429	1429	1401	1833	987	1410	1410.37	0.65	2821	1482	1445	1414	1377	1346	1464	1396	254	423	500	980	1	1	50841502	716	-1.92	4.07	12	0.08	-735.00	346.00	2615	20231107	-46.16	1301	20241024	8.22	2500	-43.68	20240103	1301	8.22	20241024	2745	-48.71	20231107	1301	8.22	20241024	0.18	N	067290	500	254 억	332955	N	N	N	N
29	20241028	120638	57	100.00	KOSDAQ		제약	N	N	N	N	N	1415	5	2	0.35	49245158	34920	16.46	1429	1429	1401	1833	987	1410	1410.23	0.65	1703	1482	1445	1414	1377	1346	1464	1396	254	423	500	980	1	1	50841502	719	-1.93	4.09	12	0.07	-735.00	346.00	2615	20231107	-45.89	1301	20241024	8.76	2500	-43.40	20240103	1301	8.76	20241024	2745	-48.45	20231107	1301	8.76	20241024	0.18	N	067290	500	254 억	332955	N	N	N	N
30	20241028	110544	57	100.00	KOSDAQ		제약	N	N	N	N	N	1416	6	2	0.43	43090427	30570	14.41	1429	1429	1401	1833	987	1410	1409.56	0.65	2540	1482	1445	1414	1377	1346	1464	1396	254	423	500	980	1	1	50841502	720	-1.93	4.09	12	0.06	-735.00	346.00	2615	20231107	-45.85	1301	20241024	8.84	2500	-43.36	20240103	1301	8.84	20241024	2745	-48.42	20231107	1301	8.84	20241024	0.18	N	067290	500	254 억	332955	N	N	N	N
31	20241028	100633	57	100.00	KOSDAQ		제약	N	N	N	N	N	1407	-3	5	-0.21	34995616	24836	11.71	1429	1429	1401	1833	987	1410	1409.05	0.65	4753	1482	1445	1414	1377	1346	1464	1396	254	423	500	980	1	1	50841502	715	-1.91	4.07	12	0.05	-735.00	346.00	2615	20231107	-46.20	1301	20241024	8.15	2500	-43.72	20240103	1301	8.15	20241024	2745	-48.74	20231107	1301	8.15	20241024	0.18	N	067290	500	254 억	332955	N	N	N	N
32	20241028	090634	57	100.00	KOSDAQ		제약	N	N	N	N	N	1421	11	2	0.78	1995966	1409	0.66	1429	1429	1412	1833	987	1410	1418.76	0.65	424	1482	1445	1414	1377	1346	1464	1396	254	423	500	980	1	1	50841502	722	-1.93	4.11	12	0.00	-735.00	346.00	2615	20231107	-45.66	1301	20241024	9.22	2500	-43.16	20240103	1301	9.22	20241024	2745	-48.23	20231107	1301	9.22	20241024	0.18	N	067290	500	254 억	332955	N	N	N	N
33	20241025	160632	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	13	2	0.93	299727322	212018	16.97	1403	1451	1383	1816	978	1397	1413.69	0.64	7564	1663	1529	1415	1281	1167	1473	1225	254	419	500	970	1	1	50841502	717	-1.92	4.08	12	0.42	-735.00	346.00	2615	20231107	-46.08	1301	20241024	8.38	2500	-43.60	20240103	1301	8.38	20241024	2745	-48.63	20231107	1301	8.38	20241024	0.18	N	067290	500	254 억	325352	N	N	N	N
34	20241025	150637	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	13	2	0.93	288615437	204127	16.33	1403	1451	1383	1816	978	1397	1413.90	0.64	7735	1663	1529	1415	1281	1167	1473	1225	254	419	500	970	1	1	50841502	717	-1.92	4.08	12	0.40	-735.00	346.00	2615	20231107	-46.08	1301	20241024	8.38	2500	-43.60	20240103	1301	8.38	20241024	2745	-48.63	20231107	1301	8.38	20241024	0.18	N	067290	500	254 억	325352	N	N	N	N
35	20241025	140634	57	100.00	KOSDAQ		제약	N	N	N	N	N	1413	16	2	1.15	251473779	177696	14.22	1403	1451	1383	1816	978	1397	1415.19	0.64	4074	1663	1529	1415	1281	1167	1473	1225	254	419	500	970	1	1	50841502	718	-1.92	4.08	12	0.35	-735.00	346.00	2615	20231107	-45.97	1301	20241024	8.61	2500	-43.48	20240103	1301	8.61	20241024	2745	-48.52	20231107	1301	8.61	20241024	0.18	N	067290	500	254 억	325352	N	N	N	N
36	20241025	130637	57	100.00	KOSDAQ		제약	N	N	N	N	N	1425	28	2	2.00	214072620	151404	12.12	1403	1451	1383	1816	978	1397	1413.92	0.64	17902	1663	1529	1415	1281	1167	1473	1225	254	419	500	970	1	1	50841502	724	-1.94	4.12	12	0.30	-735.00	346.00	2615	20231107	-45.51	1301	20241024	9.53	2500	-43.00	20240103	1301	9.53	20241024	2745	-48.09	20231107	1301	9.53	20241024	0.18	N	067290	500	254 억	325352	N	N	N	N
37	20241025	120639	57	100.00	KOSDAQ		제약	N	N	N	N	N	1404	7	2	0.50	169005263	119720	9.58	1403	1451	1383	1816	978	1397	1411.67	0.64	-3233	1663	1529	1415	1281	1167	1473	1225	254	419	500	970	1	1	50841502	714	-1.91	4.06	12	0.24	-735.00	346.00	2615	20231107	-46.31	1301	20241024	7.92	2500	-43.84	20240103	1301	7.92	20241024	2745	-48.85	20231107	1301	7.92	20241024	0.18	N	067290	500	254 억	325352	N	N	N	N
38	20241025	110634	57	100.00	KOSDAQ		제약	N	N	N	N	N	1389	-8	5	-0.57	158099520	111900	8.95	1403	1451	1383	1816	978	1397	1412.86	0.64	-4134	1663	1529	1415	1281	1167	1473	1225	254	419	500	970	1	1	50841502	706	-1.89	4.01	12	0.22	-735.00	346.00	2615	20231107	-46.88	1301	20241024	6.76	2500	-44.44	20240103	1301	6.76	20241024	2745	-49.40	20231107	1301	6.76	20241024	0.18	N	067290	500	254 억	325352	N	N	N	N
39	20241025	100635	57	100.00	KOSDAQ		제약	N	N	N	N	N	1399	2	2	0.14	124552192	87893	7.03	1403	1451	1383	1816	978	1397	1417.09	0.64	1065	1663	1529	1415	1281	1167	1473	1225	254	419	500	970	1	1	50841502	711	-1.90	4.04	12	0.17	-735.00	346.00	2615	20231107	-46.50	1301	20241024	7.53	2500	-44.04	20240103	1301	7.53	20241024	2745	-49.03	20231107	1301	7.53	20241024	0.18	N	067290	500	254 억	325352	N	N	N	N
40	20241025	090636	57	100.00	KOSDAQ		제약	N	N	N	N	N	1416	19	2	1.36	23291096	16512	1.32	1403	1420	1403	1816	978	1397	1410.56	0.64	6420	1663	1529	1415	1281	1167	1473	1225	254	419	500	970	1	1	50841502	720	-1.93	4.09	12	0.03	-735.00	346.00	2615	20231107	-45.85	1301	20241024	8.84	2500	-43.36	20240103	1301	8.84	20241024	2745	-48.42	20231107	1301	8.84	20241024	0.18	N	067290	500	254 억	325352	N	N	N	N
41	20241024	160624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1397	-206	5	-12.85	1749666484	1248682	1569.62	1545	1549	1301	2080	1123	1603	1401.21	0.84	-91777	1640	1621	1606	1587	1572	1620	1586	254	477	500	1120	1	1	50841502	710	-1.90	4.04	12	2.46	-735.00	346.00	2615	20231107	-46.58	1301	20241024	7.38	2500	-44.12	20240103	1301	7.38	20241024	2745	-49.11	20231107	1301	7.38	20241024	0.18	N	067290	500	254 억	425098	N	N	N	N
42	20241024	150629	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1390	-213	5	-13.29	1730394959	1234866	1552.26	1545	1549	1301	2080	1123	1603	1401.28	0.84	-88922	1640	1621	1606	1587	1572	1620	1586	254	477	500	1120	1	1	50841502	707	-1.89	4.02	12	2.43	-735.00	346.00	2615	20231107	-46.85	1301	20241024	6.84	2500	-44.40	20240103	1301	6.84	20241024	2745	-49.36	20231107	1301	6.84	20241024	0.18	N	067290	500	254 억	425098	N	N	N	N
43	20241024	140618	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1387	-216	5	-13.47	1621605486	1156523	1453.78	1545	1549	1301	2080	1123	1603	1402.14	0.84	-107903	1640	1621	1606	1587	1572	1620	1586	254	477	500	1120	1	1	50841502	705	-1.89	4.01	12	2.27	-735.00	346.00	2615	20231107	-46.96	1301	20241024	6.61	2500	-44.52	20240103	1301	6.61	20241024	2745	-49.47	20231107	1301	6.61	20241024	0.18	N	067290	500	254 억	425098	N	N	N	N
44	20241024	130629	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1363	-240	5	-14.97	1530487454	1090451	1370.72	1545	1549	1301	2080	1123	1603	1403.54	0.84	-114385	1640	1621	1606	1587	1572	1620	1586	254	477	500	1120	1	1	50841502	693	-1.85	3.94	12	2.14	-735.00	346.00	2615	20231107	-47.88	1301	20241024	4.77	2500	-45.48	20240103	1301	4.77	20241024	2745	-50.35	20231107	1301	4.77	20241024	0.18	N	067290	500	254 억	425098	N	N	N	N
45	20241024	120627	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1380	-223	5	-13.91	1409782654	1001937	1259.46	1545	1549	1301	2080	1123	1603	1407.06	0.84	-86419	1640	1621	1606	1587	1572	1620	1586	254	477	500	1120	1	1	50841502	702	-1.88	3.99	12	1.97	-735.00	346.00	2615	20231107	-47.23	1301	20241024	6.07	2500	-44.80	20240103	1301	6.07	20241024	2745	-49.73	20231107	1301	6.07	20241024	0.18	N	067290	500	254 억	425098	N	N	N	N
46	20241024	110631	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1384	-219	5	-13.66	1313531299	931898	1171.42	1545	1549	1301	2080	1123	1603	1409.52	0.84	-72786	1640	1621	1606	1587	1572	1620	1586	254	477	500	1120	1	1	50841502	704	-1.88	4.00	12	1.83	-735.00	346.00	2615	20231107	-47.07	1301	20241024	6.38	2500	-44.64	20240103	1301	6.38	20241024	2745	-49.58	20231107	1301	6.38	20241024	0.18	N	067290	500	254 억	425098	N	N	N	N
47	20241024	100645	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1414	-189	5	-11.79	1074829597	761438	957.15	1545	1549	1301	2080	1123	1603	1411.58	0.84	-39490	1640	1621	1606	1587	1572	1620	1586	254	477	500	1120	1	1	50841502	719	-1.92	4.09	12	1.50	-735.00	346.00	2615	20231107	-45.93	1301	20241024	8.69	2500	-43.44	20240103	1301	8.69	20241024	2745	-48.49	20231107	1301	8.69	20241024	0.18	N	067290	500	254 억	425098	N	N	N	N
48	20241024	090647	57	100.00	KOSDAQ		제약	N	N	N	N	N	1535	-68	5	-4.24	110110495	71510	89.89	1545	1549	1526	2080	1123	1603	1539.79	0.84	6897	1640	1621	1606	1587	1572	1620	1586	254	477	500	1120	1	1	50841502	780	-2.09	4.44	12	0.14	-735.00	346.00	2615	20231107	-41.30	1482	20240906	3.58	2500	-38.60	20240103	1482	3.58	20240906	2745	-44.08	20231107	1482	3.58	20240906	0.18	N	067290	500	254 억	425098	N	N	N	N
49	20241023	160628	58	100.00	KOSDAQ		제약	N	N	N	N	N	1603	0	3	0.00	127719356	79553	41.22	1603	1625	1591	2080	1123	1603	1605.46	0.83	5237	1698	1650	1625	1577	1552	1638	1565	254	477	500	1120	1	1	50841502	815	-2.18	4.63	12	0.16	-735.00	346.00	2615	20231107	-38.70	1482	20240906	8.16	2500	-35.88	20240103	1482	8.16	20240906	2745	-41.60	20231107	1482	8.16	20240906	0.18	N	067290	500	254 억	419861	N	N	N	N
50	20241023	150641	57	100.00	KOSDAQ		제약	N	N	N	N	N	1615	12	2	0.75	119165155	74221	38.46	1603	1625	1591	2080	1123	1603	1605.54	0.83	5351	1698	1650	1625	1577	1552	1638	1565	254	477	500	1120	1	1	50841502	821	-2.20	4.67	12	0.15	-735.00	346.00	2615	20231107	-38.24	1482	20240906	8.97	2500	-35.40	20240103	1482	8.97	20240906	2745	-41.17	20231107	1482	8.97	20240906	0.18	N	067290	500	254 억	419861	N	N	N	N
51	20241023	140642	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	9	2	0.56	109766668	68398	35.44	1603	1625	1591	2080	1123	1603	1604.82	0.83	2665	1698	1650	1625	1577	1552	1638	1565	254	477	500	1120	1	1	50841502	820	-2.19	4.66	12	0.13	-735.00	346.00	2615	20231107	-38.36	1482	20240906	8.77	2500	-35.52	20240103	1482	8.77	20240906	2745	-41.28	20231107	1482	8.77	20240906	0.18	N	067290	500	254 억	419861	N	N	N	N
52	20241023	130632	57	100.00	KOSDAQ		제약	N	N	N	N	N	1609	6	2	0.37	105911749	66001	34.20	1603	1625	1591	2080	1123	1603	1604.70	0.83	2830	1698	1650	1625	1577	1552	1638	1565	254	477	500	1120	1	1	50841502	818	-2.19	4.65	12	0.13	-735.00	346.00	2615	20231107	-38.47	1482	20240906	8.57	2500	-35.64	20240103	1482	8.57	20240906	2745	-41.38	20231107	1482	8.57	20240906	0.18	N	067290	500	254 억	419861	N	N	N	N
53	20241023	120630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	9	2	0.56	89326369	55681	28.85	1603	1625	1591	2080	1123	1603	1604.25	0.83	4565	1698	1650	1625	1577	1552	1638	1565	254	477	500	1120	1	1	50841502	820	-2.19	4.66	12	0.11	-735.00	346.00	2615	20231107	-38.36	1482	20240906	8.77	2500	-35.52	20240103	1482	8.77	20240906	2745	-41.28	20231107	1482	8.77	20240906	0.18	N	067290	500	254 억	419861	N	N	N	N
54	20241023	110626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	-3	5	-0.19	83866519	52285	27.09	1603	1625	1591	2080	1123	1603	1604.03	0.83	2247	1698	1650	1625	1577	1552	1638	1565	254	477	500	1120	1	1	50841502	813	-2.18	4.62	12	0.10	-735.00	346.00	2615	20231107	-38.81	1482	20240906	7.96	2500	-36.00	20240103	1482	7.96	20240906	2745	-41.71	20231107	1482	7.96	20240906	0.18	N	067290	500	254 억	419861	N	N	N	N
55	20241023	100630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1607	4	2	0.25	51463885	32003	16.58	1603	1625	1596	2080	1123	1603	1608.10	0.83	5637	1698	1650	1625	1577	1552	1638	1565	254	477	500	1120	1	1	50841502	817	-2.19	4.64	12	0.06	-735.00	346.00	2615	20231107	-38.55	1482	20240906	8.43	2500	-35.72	20240103	1482	8.43	20240906	2745	-41.46	20231107	1482	8.43	20240906	0.18	N	067290	500	254 억	419861	N	N	N	N
56	20241023	090631	57	100.00	KOSDAQ		제약	N	N	N	N	N	1625	22	2	1.37	14828923	9204	4.77	1603	1625	1600	2080	1123	1603	1611.14	0.83	7762	1698	1650	1625	1577	1552	1638	1565	254	477	500	1120	1	1	50841502	826	-2.21	4.70	12	0.02	-735.00	346.00	2615	20231107	-37.86	1482	20240906	9.65	2500	-35.00	20240103	1482	9.65	20240906	2745	-40.80	20231107	1482	9.65	20240906	0.18	N	067290	500	254 억	419861	N	N	N	N
57	20241022	160622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1603	-67	5	-4.01	312620478	192964	205.58	1654	1673	1600	2170	1169	1670	1620.10	0.80	15509	1704	1686	1674	1656	1644	1681	1651	254	500	500	1160	1	1	50841502	815	-2.18	4.63	12	0.38	-735.00	346.00	2615	20231107	-38.70	1482	20240906	8.16	2500	-35.88	20240103	1482	8.16	20240906	2745	-41.60	20231107	1482	8.16	20240906	0.21	N	067290	500	254 억	404337	N	N	N	N
58	20241022	150630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	-58	5	-3.47	290300571	179058	190.77	1654	1673	1600	2170	1169	1670	1621.27	0.80	15074	1704	1686	1674	1656	1644	1681	1651	254	500	500	1160	1	1	50841502	820	-2.19	4.66	12	0.35	-735.00	346.00	2615	20231107	-38.36	1482	20240906	8.77	2500	-35.52	20240103	1482	8.77	20240906	2745	-41.28	20231107	1482	8.77	20240906	0.21	N	067290	500	254 억	404337	N	N	N	N
59	20241022	140630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1616	-54	5	-3.23	260795044	160750	171.26	1654	1673	1600	2170	1169	1670	1622.36	0.80	12204	1704	1686	1674	1656	1644	1681	1651	254	500	500	1160	1	1	50841502	822	-2.20	4.67	12	0.32	-735.00	346.00	2615	20231107	-38.20	1482	20240906	9.04	2500	-35.36	20240103	1482	9.04	20240906	2745	-41.13	20231107	1482	9.04	20240906	0.21	N	067290	500	254 억	404337	N	N	N	N
60	20241022	130630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1614	-56	5	-3.35	236170564	145481	154.99	1654	1673	1600	2170	1169	1670	1623.38	0.80	4282	1704	1686	1674	1656	1644	1681	1651	254	500	500	1160	1	1	50841502	821	-2.20	4.66	12	0.29	-735.00	346.00	2615	20231107	-38.28	1482	20240906	8.91	2500	-35.44	20240103	1482	8.91	20240906	2745	-41.20	20231107	1482	8.91	20240906	0.21	N	067290	500	254 억	404337	N	N	N	N
61	20241022	120628	57	100.00	KOSDAQ		제약	N	N	N	N	N	1628	-42	5	-2.51	156080050	95715	101.97	1654	1673	1616	2170	1169	1670	1630.67	0.80	-202	1704	1686	1674	1656	1644	1681	1651	254	500	500	1160	1	1	50841502	828	-2.21	4.71	12	0.19	-735.00	346.00	2615	20231107	-37.74	1482	20240906	9.85	2500	-34.88	20240103	1482	9.85	20240906	2745	-40.69	20231107	1482	9.85	20240906	0.21	N	067290	500	254 억	404337	N	N	N	N
62	20241022	110625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1625	-45	5	-2.69	137657918	84377	89.89	1654	1673	1616	2170	1169	1670	1631.46	0.80	-5808	1704	1686	1674	1656	1644	1681	1651	254	500	500	1160	1	1	50841502	826	-2.21	4.70	12	0.17	-735.00	346.00	2615	20231107	-37.86	1482	20240906	9.65	2500	-35.00	20240103	1482	9.65	20240906	2745	-40.80	20231107	1482	9.65	20240906	0.21	N	067290	500	254 억	404337	N	N	N	N
63	20241022	100627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1633	-37	5	-2.22	84418802	51541	54.91	1654	1673	1629	2170	1169	1670	1637.90	0.80	-9769	1704	1686	1674	1656	1644	1681	1651	254	500	500	1160	1	1	50841502	830	-2.22	4.72	12	0.10	-735.00	346.00	2615	20231107	-37.55	1482	20240906	10.19	2500	-34.68	20240103	1482	10.19	20240906	2745	-40.51	20231107	1482	10.19	20240906	0.21	N	067290	500	254 억	404337	N	N	N	N
64	20241022	090627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	1	2	0.06	10217133	6180	6.58	1654	1673	1647	2170	1169	1670	1653.26	0.80	697	1704	1686	1674	1656	1644	1681	1651	254	500	500	1160	1	1	50841502	850	-2.27	4.83	12	0.01	-735.00	346.00	2615	20231107	-36.10	1482	20240906	12.75	2500	-33.16	20240103	1482	12.75	20240906	2745	-39.13	20231107	1482	12.75	20240906	0.21	N	067290	500	254 억	404337	N	N	N	N
65	20241021	160621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	-13	5	-0.77	157570663	93861	44.43	1687	1692	1662	2185	1179	1683	1678.78	0.83	-17731	1757	1720	1696	1659	1635	1708	1647	254	502	500	1170	1	1	50841502	849	-2.27	4.83	12	0.18	-735.00	346.00	2615	20231107	-36.14	1482	20240906	12.69	2500	-33.20	20240103	1482	12.69	20240906	2745	-39.16	20231107	1482	12.69	20240906	0.24	N	067290	500	254 억	421948	N	N	N	N
66	20241021	150625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1666	-17	5	-1.01	134154272	79839	37.79	1687	1692	1666	2185	1179	1683	1680.31	0.83	-10940	1757	1720	1696	1659	1635	1708	1647	254	502	500	1170	1	1	50841502	847	-2.27	4.82	12	0.16	-735.00	346.00	2615	20231107	-36.29	1482	20240906	12.42	2500	-33.36	20240103	1482	12.42	20240906	2745	-39.31	20231107	1482	12.42	20240906	0.24	N	067290	500	254 억	421948	N	N	N	N
67	20241021	140627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	-3	5	-0.18	102009778	60644	28.70	1687	1692	1673	2185	1179	1683	1682.11	0.83	1045	1757	1720	1696	1659	1635	1708	1647	254	502	500	1170	1	1	50841502	854	-2.29	4.86	12	0.12	-735.00	346.00	2615	20231107	-35.76	1482	20240906	13.36	2500	-32.80	20240103	1482	13.36	20240906	2745	-38.80	20231107	1482	13.36	20240906	0.24	N	067290	500	254 억	421948	N	N	N	N
68	20241021	130624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1685	2	2	0.12	91002000	54094	25.60	1687	1692	1673	2185	1179	1683	1682.29	0.83	1581	1757	1720	1696	1659	1635	1708	1647	254	502	500	1170	1	1	50841502	857	-2.29	4.87	12	0.11	-735.00	346.00	2615	20231107	-35.56	1482	20240906	13.70	2500	-32.60	20240103	1482	13.70	20240906	2745	-38.62	20231107	1482	13.70	20240906	0.24	N	067290	500	254 억	421948	N	N	N	N
69	20241021	120625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	1	2	0.06	77859439	46300	21.92	1687	1690	1673	2185	1179	1683	1681.63	0.83	572	1757	1720	1696	1659	1635	1708	1647	254	502	500	1170	1	1	50841502	856	-2.29	4.87	12	0.09	-735.00	346.00	2615	20231107	-35.60	1482	20240906	13.63	2500	-32.64	20240103	1482	13.63	20240906	2745	-38.65	20231107	1482	13.63	20240906	0.24	N	067290	500	254 억	421948	N	N	N	N
70	20241021	110622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	1	2	0.06	54027480	32140	15.21	1687	1689	1673	2185	1179	1683	1681.00	0.83	-185	1757	1720	1696	1659	1635	1708	1647	254	502	500	1170	1	1	50841502	856	-2.29	4.87	12	0.06	-735.00	346.00	2615	20231107	-35.60	1482	20240906	13.63	2500	-32.64	20240103	1482	13.63	20240906	2745	-38.65	20231107	1482	13.63	20240906	0.24	N	067290	500	254 억	421948	N	N	N	N
71	20241021	100624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1677	-6	5	-0.36	33568439	19988	9.46	1687	1687	1673	2185	1179	1683	1679.43	0.83	-2879	1757	1720	1696	1659	1635	1708	1647	254	502	500	1170	1	1	50841502	853	-2.28	4.85	12	0.04	-735.00	346.00	2615	20231107	-35.87	1482	20240906	13.16	2500	-32.92	20240103	1482	13.16	20240906	2745	-38.91	20231107	1482	13.16	20240906	0.24	N	067290	500	254 억	421948	N	N	N	N
72	20241021	090622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	1	2	0.06	5281722	3146	1.49	1687	1687	1673	2185	1179	1683	1678.87	0.83	515	1757	1720	1696	1659	1635	1708	1647	254	502	500	1170	1	1	50841502	856	-2.29	4.87	12	0.01	-735.00	346.00	2615	20231107	-35.60	1482	20240906	13.63	2500	-32.64	20240103	1482	13.63	20240906	2745	-38.65	20231107	1482	13.63	20240906	0.24	N	067290	500	254 억	421948	N	N	N	N
73	20241018	160621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1683	-32	5	-1.87	357260865	211245	107.20	1714	1733	1672	2225	1201	1715	1691.33	0.74	44717	1759	1736	1721	1698	1683	1729	1691	254	510	500	1200	1	1	50841502	856	-2.29	4.86	12	0.42	-735.00	346.00	2615	20231107	-35.64	1482	20240906	13.56	2500	-32.68	20240103	1482	13.56	20240906	2745	-38.69	20231107	1482	13.56	20240906	0.24	N	067290	500	254 억	377143	N	N	N	N
74	20241018	150639	57	100.00	KOSDAQ		제약	N	N	N	N	N	1688	-27	5	-1.57	338761797	200244	101.62	1714	1733	1672	2225	1201	1715	1691.75	0.74	42604	1759	1736	1721	1698	1683	1729	1691	254	510	500	1200	1	1	50841502	858	-2.30	4.88	12	0.39	-735.00	346.00	2615	20231107	-35.45	1482	20240906	13.90	2500	-32.48	20240103	1482	13.90	20240906	2745	-38.51	20231107	1482	13.90	20240906	0.24	N	067290	500	254 억	377143	N	N	N	N
75	20241018	140641	57	100.00	KOSDAQ		제약	N	N	N	N	N	1678	-37	5	-2.16	274622433	162162	82.29	1714	1733	1672	2225	1201	1715	1693.51	0.74	16334	1759	1736	1721	1698	1683	1729	1691	254	510	500	1200	1	1	50841502	853	-2.28	4.85	12	0.32	-735.00	346.00	2615	20231107	-35.83	1482	20240906	13.23	2500	-32.88	20240103	1482	13.23	20240906	2745	-38.87	20231107	1482	13.23	20240906	0.24	N	067290	500	254 억	377143	N	N	N	N
76	20241018	130625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	-31	5	-1.81	249954730	147446	74.83	1714	1733	1672	2225	1201	1715	1695.23	0.74	18779	1759	1736	1721	1698	1683	1729	1691	254	510	500	1200	1	1	50841502	856	-2.29	4.87	12	0.29	-735.00	346.00	2615	20231107	-35.60	1482	20240906	13.63	2500	-32.64	20240103	1482	13.63	20240906	2745	-38.65	20231107	1482	13.63	20240906	0.24	N	067290	500	254 억	377143	N	N	N	N
77	20241018	120633	57	100.00	KOSDAQ		제약	N	N	N	N	N	1672	-43	5	-2.51	211540412	124533	63.20	1714	1733	1672	2225	1201	1715	1698.67	0.74	8003	1759	1736	1721	1698	1683	1729	1691	254	510	500	1200	1	1	50841502	850	-2.27	4.83	12	0.24	-735.00	346.00	2615	20231107	-36.06	1482	20240906	12.82	2500	-33.12	20240103	1482	12.82	20240906	2745	-39.09	20231107	1482	12.82	20240906	0.24	N	067290	500	254 억	377143	N	N	N	N
78	20241018	110630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1702	-13	5	-0.76	102336066	59659	30.28	1714	1733	1701	2225	1201	1715	1715.35	0.74	4877	1759	1736	1721	1698	1683	1729	1691	254	510	500	1200	1	1	50841502	865	-2.32	4.92	12	0.12	-735.00	346.00	2615	20231107	-34.91	1482	20240906	14.84	2500	-31.92	20240103	1482	14.84	20240906	2745	-38.00	20231107	1482	14.84	20240906	0.24	N	067290	500	254 억	377143	N	N	N	N
79	20241018	100623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1722	7	2	0.41	67914569	39513	20.05	1714	1733	1707	2225	1201	1715	1718.79	0.74	10038	1759	1736	1721	1698	1683	1729	1691	254	510	500	1200	1	1	50841502	875	-2.34	4.98	12	0.08	-735.00	346.00	2615	20231107	-34.15	1482	20240906	16.19	2500	-31.12	20240103	1482	16.19	20240906	2745	-37.27	20231107	1482	16.19	20240906	0.24	N	067290	500	254 억	377143	N	N	N	N
80	20241018	090625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1719	4	2	0.23	11757485	6868	3.49	1714	1719	1707	2225	1201	1715	1711.92	0.74	3296	1759	1736	1721	1698	1683	1729	1691	254	510	500	1200	1	1	50841502	874	-2.34	4.97	12	0.01	-735.00	346.00	2615	20231107	-34.26	1482	20240906	15.99	2500	-31.24	20240103	1482	15.99	20240906	2745	-37.38	20231107	1482	15.99	20240906	0.24	N	067290	500	254 억	377143	N	N	N	N
81	20241017	160624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1715	-29	5	-1.66	333861832	194631	90.97	1744	1744	1706	2265	1221	1744	1715.36	0.70	23083	1771	1757	1731	1717	1691	1764	1724	254	521	500	1220	1	1	50841502	872	-2.33	4.96	12	0.38	-735.00	346.00	2615	20231107	-34.42	1482	20240906	15.72	2500	-31.40	20240103	1482	15.72	20240906	2745	-37.52	20231107	1482	15.72	20240906	0.21	N	067290	500	254 억	354253	N	N	N	N
82	20241017	150626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1712	-32	5	-1.83	305443835	178042	83.22	1744	1744	1706	2265	1221	1744	1715.57	0.70	18959	1771	1757	1731	1717	1691	1764	1724	254	521	500	1220	1	1	50841502	870	-2.33	4.95	12	0.35	-735.00	346.00	2615	20231107	-34.53	1482	20240906	15.52	2500	-31.52	20240103	1482	15.52	20240906	2745	-37.63	20231107	1482	15.52	20240906	0.21	N	067290	500	254 억	354253	N	N	N	N
83	20241017	140625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1727	-17	5	-0.97	225718359	131467	61.45	1744	1744	1706	2265	1221	1744	1716.92	0.70	6009	1771	1757	1731	1717	1691	1764	1724	254	521	500	1220	1	1	50841502	878	-2.35	4.99	12	0.26	-735.00	346.00	2615	20231107	-33.96	1482	20240906	16.53	2500	-30.92	20240103	1482	16.53	20240906	2745	-37.09	20231107	1482	16.53	20240906	0.21	N	067290	500	254 억	354253	N	N	N	N
84	20241017	130624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1719	-25	5	-1.43	187804104	109428	51.15	1744	1744	1706	2265	1221	1744	1716.23	0.70	3931	1771	1757	1731	1717	1691	1764	1724	254	521	500	1220	1	1	50841502	874	-2.34	4.97	12	0.22	-735.00	346.00	2615	20231107	-34.26	1482	20240906	15.99	2500	-31.24	20240103	1482	15.99	20240906	2745	-37.38	20231107	1482	15.99	20240906	0.21	N	067290	500	254 억	354253	N	N	N	N
85	20241017	120626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1723	-21	5	-1.20	132244394	77067	36.02	1744	1744	1706	2265	1221	1744	1715.97	0.70	3185	1771	1757	1731	1717	1691	1764	1724	254	521	500	1220	1	1	50841502	876	-2.34	4.98	12	0.15	-735.00	346.00	2615	20231107	-34.11	1482	20240906	16.26	2500	-31.08	20240103	1482	16.26	20240906	2745	-37.23	20231107	1482	16.26	20240906	0.21	N	067290	500	254 억	354253	N	N	N	N
86	20241017	110626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1721	-23	5	-1.32	114586774	66805	31.22	1744	1744	1706	2265	1221	1744	1715.24	0.70	-1610	1771	1757	1731	1717	1691	1764	1724	254	521	500	1220	1	1	50841502	875	-2.34	4.97	12	0.13	-735.00	346.00	2615	20231107	-34.19	1482	20240906	16.13	2500	-31.16	20240103	1482	16.13	20240906	2745	-37.30	20231107	1482	16.13	20240906	0.21	N	067290	500	254 억	354253	N	N	N	N
87	20241017	100626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1717	-27	5	-1.55	89650043	52248	24.42	1744	1744	1706	2265	1221	1744	1715.86	0.70	-4989	1771	1757	1731	1717	1691	1764	1724	254	521	500	1220	1	1	50841502	873	-2.34	4.96	12	0.10	-735.00	346.00	2615	20231107	-34.34	1482	20240906	15.86	2500	-31.32	20240103	1482	15.86	20240906	2745	-37.45	20231107	1482	15.86	20240906	0.21	N	067290	500	254 억	354253	N	N	N	N
88	20241017	090621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1736	-8	5	-0.46	6438995	3725	1.74	1744	1744	1720	2265	1221	1744	1728.59	0.70	638	1771	1757	1731	1717	1691	1764	1724	254	521	500	1220	1	1	50841502	883	-2.36	5.02	12	0.01	-735.00	346.00	2615	20231107	-33.61	1482	20240906	17.14	2500	-30.56	20240103	1482	17.14	20240906	2745	-36.76	20231107	1482	17.14	20240906	0.21	N	067290	500	254 억	354253	N	N	N	N
89	20241016	160618	57	100.00	KOSDAQ		제약	N	N	N	N	N	1744	14	2	0.81	363352408	210004	111.77	1729	1745	1705	2245	1211	1730	1730.21	0.65	23293	1766	1747	1724	1705	1682	1736	1694	254	515	500	1210	1	1	50841502	887	-2.37	5.04	12	0.41	-735.00	346.00	2615	20231107	-33.31	1482	20240906	17.68	2500	-30.24	20240103	1482	17.68	20240906	2745	-36.47	20231107	1482	17.68	20240906	0.20	N	067290	500	254 억	330889	N	N	N	N
90	20241016	150622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1739	9	2	0.52	349362961	201972	107.49	1729	1745	1705	2245	1211	1730	1729.76	0.65	23982	1766	1747	1724	1705	1682	1736	1694	254	515	500	1210	1	1	50841502	884	-2.37	5.03	12	0.40	-735.00	346.00	2615	20231107	-33.50	1482	20240906	17.34	2500	-30.44	20240103	1482	17.34	20240906	2745	-36.65	20231107	1482	17.34	20240906	0.20	N	067290	500	254 억	330889	N	N	N	N
91	20241016	140622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1733	3	2	0.17	300497893	173813	92.51	1729	1745	1705	2245	1211	1730	1728.85	0.65	17564	1766	1747	1724	1705	1682	1736	1694	254	515	500	1210	1	1	50841502	881	-2.36	5.01	12	0.34	-735.00	346.00	2615	20231107	-33.73	1482	20240906	16.94	2500	-30.68	20240103	1482	16.94	20240906	2745	-36.87	20231107	1482	16.94	20240906	0.20	N	067290	500	254 억	330889	N	N	N	N
92	20241016	130620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1736	6	2	0.35	194693881	112804	60.04	1729	1739	1705	2245	1211	1730	1725.91	0.65	21281	1766	1747	1724	1705	1682	1736	1694	254	515	500	1210	1	1	50841502	883	-2.36	5.02	12	0.22	-735.00	346.00	2615	20231107	-33.61	1482	20240906	17.14	2500	-30.56	20240103	1482	17.14	20240906	2745	-36.76	20231107	1482	17.14	20240906	0.20	N	067290	500	254 억	330889	N	N	N	N
93	20241016	120620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1732	2	2	0.12	165773557	96106	51.15	1729	1739	1705	2245	1211	1730	1724.85	0.65	23697	1766	1747	1724	1705	1682	1736	1694	254	515	500	1210	1	1	50841502	881	-2.36	5.01	12	0.19	-735.00	346.00	2615	20231107	-33.77	1482	20240906	16.87	2500	-30.72	20240103	1482	16.87	20240906	2745	-36.90	20231107	1482	16.87	20240906	0.20	N	067290	500	254 억	330889	N	N	N	N
94	20241016	110619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1732	2	2	0.12	107621494	62542	33.29	1729	1735	1705	2245	1211	1730	1720.64	0.65	29592	1766	1747	1724	1705	1682	1736	1694	254	515	500	1210	1	1	50841502	881	-2.36	5.01	12	0.12	-735.00	346.00	2615	20231107	-33.77	1482	20240906	16.87	2500	-30.72	20240103	1482	16.87	20240906	2745	-36.90	20231107	1482	16.87	20240906	0.20	N	067290	500	254 억	330889	N	N	N	N
95	20241016	100620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1721	-9	5	-0.52	60022023	34981	18.62	1729	1729	1705	2245	1211	1730	1715.43	0.65	8122	1766	1747	1724	1705	1682	1736	1694	254	515	500	1210	1	1	50841502	875	-2.34	4.97	12	0.07	-735.00	346.00	2615	20231107	-34.19	1482	20240906	16.13	2500	-31.16	20240103	1482	16.13	20240906	2745	-37.30	20231107	1482	16.13	20240906	0.20	N	067290	500	254 억	330889	N	N	N	N
96	20241016	090620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1708	-22	5	-1.27	4933982	2871	1.53	1729	1729	1705	2245	1211	1730	1712.44	0.65	114	1766	1747	1724	1705	1682	1736	1694	254	515	500	1210	1	1	50841502	868	-2.32	4.94	12	0.01	-735.00	346.00	2615	20231107	-34.68	1482	20240906	15.25	2500	-31.68	20240103	1482	15.25	20240906	2745	-37.78	20231107	1482	15.25	20240906	0.20	N	067290	500	254 억	330889	N	N	N	N
97	20241015	160616	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	-13	5	-0.75	322801624	187567	61.70	1743	1743	1701	2265	1221	1743	1720.99	0.71	-32761	1782	1762	1724	1704	1666	1772	1714	254	522	500	1220	1	1	50841502	880	-2.35	5.00	12	0.37	-735.00	346.00	2615	20231107	-33.84	1482	20240906	16.73	2500	-30.80	20240103	1482	16.73	20240906	2745	-36.98	20231107	1482	16.73	20240906	0.17	N	067290	500	254 억	361462	N	N	N	N
98	20241015	150622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	-13	5	-0.75	301784354	175418	57.70	1743	1743	1701	2265	1221	1743	1720.37	0.71	-33274	1782	1762	1724	1704	1666	1772	1714	254	522	500	1220	1	1	50841502	880	-2.35	5.00	12	0.35	-735.00	346.00	2615	20231107	-33.84	1482	20240906	16.73	2500	-30.80	20240103	1482	16.73	20240906	2745	-36.98	20231107	1482	16.73	20240906	0.17	N	067290	500	254 억	361462	N	N	N	N
99	20241015	140621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1732	-11	5	-0.63	274438015	159602	52.50	1743	1743	1701	2265	1221	1743	1719.51	0.71	-33244	1782	1762	1724	1704	1666	1772	1714	254	522	500	1220	1	1	50841502	881	-2.36	5.01	12	0.31	-735.00	346.00	2615	20231107	-33.77	1482	20240906	16.87	2500	-30.72	20240103	1482	16.87	20240906	2745	-36.90	20231107	1482	16.87	20240906	0.17	N	067290	500	254 억	361462	N	N	N	N
100	20241015	130619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1737	-6	5	-0.34	252299979	146809	48.29	1743	1743	1701	2265	1221	1743	1718.56	0.71	-31021	1782	1762	1724	1704	1666	1772	1714	254	522	500	1220	1	1	50841502	883	-2.36	5.02	12	0.29	-735.00	346.00	2615	20231107	-33.58	1482	20240906	17.21	2500	-30.52	20240103	1482	17.21	20240906	2745	-36.72	20231107	1482	17.21	20240906	0.17	N	067290	500	254 억	361462	N	N	N	N
101	20241015	120619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1722	-21	5	-1.20	205402208	119666	39.36	1743	1743	1701	2265	1221	1743	1716.46	0.71	-25743	1782	1762	1724	1704	1666	1772	1714	254	522	500	1220	1	1	50841502	875	-2.34	4.98	12	0.24	-735.00	346.00	2615	20231107	-34.15	1482	20240906	16.19	2500	-31.12	20240103	1482	16.19	20240906	2745	-37.27	20231107	1482	16.19	20240906	0.17	N	067290	500	254 억	361462	N	N	N	N
102	20241015	110622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1719	-24	5	-1.38	190330272	110895	36.48	1743	1743	1701	2265	1221	1743	1716.31	0.71	-19815	1782	1762	1724	1704	1666	1772	1714	254	522	500	1220	1	1	50841502	874	-2.34	4.97	12	0.22	-735.00	346.00	2615	20231107	-34.26	1482	20240906	15.99	2500	-31.24	20240103	1482	15.99	20240906	2745	-37.38	20231107	1482	15.99	20240906	0.17	N	067290	500	254 억	361462	N	N	N	N
103	20241015	100620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1708	-35	5	-2.01	129095093	75014	24.68	1743	1743	1706	2265	1221	1743	1720.95	0.71	-17205	1782	1762	1724	1704	1666	1772	1714	254	522	500	1220	1	1	50841502	868	-2.32	4.94	12	0.15	-735.00	346.00	2615	20231107	-34.68	1482	20240906	15.25	2500	-31.68	20240103	1482	15.25	20240906	2745	-37.78	20231107	1482	15.25	20240906	0.17	N	067290	500	254 억	361462	N	N	N	N
104	20241015	090619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1723	-20	5	-1.15	20256982	11770	3.87	1743	1743	1716	2265	1221	1743	1721.07	0.71	4682	1782	1762	1724	1704	1666	1772	1714	254	522	500	1220	1	1	50841502	876	-2.34	4.98	12	0.02	-735.00	346.00	2615	20231107	-34.11	1482	20240906	16.26	2500	-31.08	20240103	1482	16.26	20240906	2745	-37.23	20231107	1482	16.26	20240906	0.17	N	067290	500	254 억	361462	N	N	N	N
105	20241014	160604	57	100.00	KOSDAQ		제약	N	N	N	N	N	1743	51	2	3.01	513591671	298974	214.73	1692	1744	1686	2195	1185	1692	1717.48	0.59	66731	1716	1704	1692	1680	1668	1710	1686	254	503	500	1180	1	1	50841502	886	-2.37	5.04	12	0.59	-735.00	346.00	2615	20231107	-33.35	1482	20240906	17.61	2500	-30.28	20240103	1482	17.61	20240906	2745	-36.50	20231107	1482	17.61	20240906	0.18	N	067290	500	254 억	297865	N	N	N	N
106	20241014	150613	57	100.00	KOSDAQ		제약	N	N	N	N	N	1736	44	2	2.60	468832269	273256	196.26	1692	1744	1686	2195	1185	1692	1715.73	0.59	65831	1716	1704	1692	1680	1668	1710	1686	254	503	500	1180	1	1	50841502	883	-2.36	5.02	12	0.54	-735.00	346.00	2615	20231107	-33.61	1482	20240906	17.14	2500	-30.56	20240103	1482	17.14	20240906	2745	-36.76	20231107	1482	17.14	20240906	0.18	N	067290	500	254 억	297865	N	N	N	N
107	20241014	140612	57	100.00	KOSDAQ		제약	N	N	N	N	N	1724	32	2	1.89	361063270	211126	151.64	1692	1731	1686	2195	1185	1692	1710.18	0.59	38821	1716	1704	1692	1680	1668	1710	1686	254	503	500	1180	1	1	50841502	877	-2.35	4.98	12	0.42	-735.00	346.00	2615	20231107	-34.07	1482	20240906	16.33	2500	-31.04	20240103	1482	16.33	20240906	2745	-37.19	20231107	1482	16.33	20240906	0.18	N	067290	500	254 억	297865	N	N	N	N
108	20241014	130612	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	33	2	1.95	339293615	198458	142.54	1692	1731	1686	2195	1185	1692	1709.65	0.59	38753	1716	1704	1692	1680	1668	1710	1686	254	503	500	1180	1	1	50841502	877	-2.35	4.99	12	0.39	-735.00	346.00	2615	20231107	-34.03	1482	20240906	16.40	2500	-31.00	20240103	1482	16.40	20240906	2745	-37.16	20231107	1482	16.40	20240906	0.18	N	067290	500	254 억	297865	N	N	N	N
109	20241014	120605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1728	36	2	2.13	312421642	182859	131.33	1692	1731	1686	2195	1185	1692	1708.54	0.59	38320	1716	1704	1692	1680	1668	1710	1686	254	503	500	1180	1	1	50841502	879	-2.35	4.99	12	0.36	-735.00	346.00	2615	20231107	-33.92	1482	20240906	16.60	2500	-30.88	20240103	1482	16.60	20240906	2745	-37.05	20231107	1482	16.60	20240906	0.18	N	067290	500	254 억	297865	N	N	N	N
110	20241014	110606	57	100.00	KOSDAQ		제약	N	N	N	N	N	1722	30	2	1.77	259417954	152116	109.25	1692	1730	1686	2195	1185	1692	1705.40	0.59	29559	1716	1704	1692	1680	1668	1710	1686	254	503	500	1180	1	1	50841502	875	-2.34	4.98	12	0.30	-735.00	346.00	2615	20231107	-34.15	1482	20240906	16.19	2500	-31.12	20240103	1482	16.19	20240906	2745	-37.27	20231107	1482	16.19	20240906	0.18	N	067290	500	254 억	297865	N	N	N	N
111	20241014	100605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1698	6	2	0.35	85110475	50336	36.15	1692	1700	1686	2195	1185	1692	1690.85	0.59	-3085	1716	1704	1692	1680	1668	1710	1686	254	503	500	1180	1	1	50841502	863	-2.31	4.91	12	0.10	-735.00	346.00	2615	20231107	-35.07	1482	20240906	14.57	2500	-32.08	20240103	1482	14.57	20240906	2745	-38.14	20231107	1482	14.57	20240906	0.18	N	067290	500	254 억	297865	N	N	N	N
112	20241014	090609	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-3	5	-0.18	24907882	14723	10.57	1692	1700	1686	2195	1185	1692	1691.77	0.59	-1749	1716	1704	1692	1680	1668	1710	1686	254	503	500	1180	1	1	50841502	859	-2.30	4.88	12	0.03	-735.00	346.00	2615	20231107	-35.41	1482	20240906	13.97	2500	-32.44	20240103	1482	13.97	20240906	2745	-38.47	20231107	1482	13.97	20240906	0.18	N	067290	500	254 억	297865	N	N	N	N
113	20241011	160556	57	100.00	KOSDAQ		제약	N	N	N	N	N	1692	1	2	0.06	231539922	136884	47.90	1691	1704	1680	2195	1184	1691	1691.50	0.62	-19460	1749	1720	1689	1660	1629	1734	1674	254	504	500	1180	1	1	50841502	860	-2.30	4.89	12	0.27	-735.00	346.00	2615	20231107	-35.30	1482	20240906	14.17	2500	-32.32	20240103	1482	14.17	20240906	2745	-38.36	20231107	1482	14.17	20240906	0.18	N	067290	500	254 억	316519	N	N	N	N
114	20241011	150606	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-2	5	-0.12	222595122	131583	46.04	1691	1704	1680	2195	1184	1691	1691.67	0.62	-18927	1749	1720	1689	1660	1629	1734	1674	254	504	500	1180	1	1	50841502	859	-2.30	4.88	12	0.26	-735.00	346.00	2615	20231107	-35.41	1482	20240906	13.97	2500	-32.44	20240103	1482	13.97	20240906	2745	-38.47	20231107	1482	13.97	20240906	0.18	N	067290	500	254 억	316519	N	N	N	N
115	20241011	140606	57	100.00	KOSDAQ		제약	N	N	N	N	N	1693	2	2	0.12	192859998	113978	39.88	1691	1704	1680	2195	1184	1691	1692.08	0.62	-15326	1749	1720	1689	1660	1629	1734	1674	254	504	500	1180	1	1	50841502	861	-2.30	4.89	12	0.22	-735.00	346.00	2615	20231107	-35.26	1482	20240906	14.24	2500	-32.28	20240103	1482	14.24	20240906	2745	-38.32	20231107	1482	14.24	20240906	0.18	N	067290	500	254 억	316519	N	N	N	N
116	20241011	130607	57	100.00	KOSDAQ		제약	N	N	N	N	N	1692	1	2	0.06	175163596	103532	36.23	1691	1704	1680	2195	1184	1691	1691.88	0.62	-10939	1749	1720	1689	1660	1629	1734	1674	254	504	500	1180	1	1	50841502	860	-2.30	4.89	12	0.20	-735.00	346.00	2615	20231107	-35.30	1482	20240906	14.17	2500	-32.32	20240103	1482	14.17	20240906	2745	-38.36	20231107	1482	14.17	20240906	0.18	N	067290	500	254 억	316519	N	N	N	N
117	20241011	120603	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	-1	5	-0.06	160810731	95002	33.24	1691	1704	1682	2195	1184	1691	1692.71	0.62	-10579	1749	1720	1689	1660	1629	1734	1674	254	504	500	1180	1	1	50841502	859	-2.30	4.88	12	0.19	-735.00	346.00	2615	20231107	-35.37	1482	20240906	14.04	2500	-32.40	20240103	1482	14.04	20240906	2745	-38.43	20231107	1482	14.04	20240906	0.18	N	067290	500	254 억	316519	N	N	N	N
118	20241011	110603	57	100.00	KOSDAQ		제약	N	N	N	N	N	1693	2	2	0.12	129853883	76696	26.84	1691	1704	1682	2195	1184	1691	1693.10	0.62	-9045	1749	1720	1689	1660	1629	1734	1674	254	504	500	1180	1	1	50841502	861	-2.30	4.89	12	0.15	-735.00	346.00	2615	20231107	-35.26	1482	20240906	14.24	2500	-32.28	20240103	1482	14.24	20240906	2745	-38.32	20231107	1482	14.24	20240906	0.18	N	067290	500	254 억	316519	N	N	N	N
119	20241011	100611	57	100.00	KOSDAQ		제약	N	N	N	N	N	1695	4	2	0.24	71742626	42464	14.86	1691	1700	1682	2195	1184	1691	1689.49	0.62	-7022	1749	1720	1689	1660	1629	1734	1674	254	504	500	1180	1	1	50841502	862	-2.31	4.90	12	0.08	-735.00	346.00	2615	20231107	-35.18	1482	20240906	14.37	2500	-32.20	20240103	1482	14.37	20240906	2745	-38.25	20231107	1482	14.37	20240906	0.18	N	067290	500	254 억	316519	N	N	N	N
120	20241011	090606	57	100.00	KOSDAQ		제약	N	N	N	N	N	1699	8	2	0.47	5280849	3118	1.09	1691	1699	1691	2195	1184	1691	1693.67	0.62	77	1749	1720	1689	1660	1629	1734	1674	254	504	500	1180	1	1	50841502	864	-2.31	4.91	12	0.01	-735.00	346.00	2615	20231107	-35.03	1482	20240906	14.64	2500	-32.04	20240103	1482	14.64	20240906	2745	-38.11	20231107	1482	14.64	20240906	0.18	N	067290	500	254 억	316519	N	N	N	N
121	20241010	160618	57	100.00	KOSDAQ		제약	N	N	N	N	N	1691	30	2	1.81	478552491	284230	219.96	1661	1718	1658	2155	1163	1661	1683.66	0.63	-5132	1698	1679	1666	1647	1634	1673	1641	254	494	500	1160	1	1	50841502	860	-2.30	4.89	12	0.56	-735.00	346.00	2615	20231107	-35.33	1482	20240906	14.10	2500	-32.36	20240103	1482	14.10	20240906	2745	-38.40	20231107	1482	14.10	20240906	0.20	N	067290	500	254 억	321925	N	N	N	N
122	20241010	150628	57	100.00	KOSDAQ		제약	N	N	N	N	N	1691	30	2	1.81	449964163	267344	206.90	1661	1718	1658	2155	1163	1661	1683.09	0.63	-2953	1698	1679	1666	1647	1634	1673	1641	254	494	500	1160	1	1	50841502	860	-2.30	4.89	12	0.53	-735.00	346.00	2615	20231107	-35.33	1482	20240906	14.10	2500	-32.36	20240103	1482	14.10	20240906	2745	-38.40	20231107	1482	14.10	20240906	0.20	N	067290	500	254 억	321925	N	N	N	N
123	20241010	140623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1698	37	2	2.23	414603650	246404	190.69	1661	1718	1658	2155	1163	1661	1682.62	0.63	-5500	1698	1679	1666	1647	1634	1673	1641	254	494	500	1160	1	1	50841502	863	-2.31	4.91	12	0.48	-735.00	346.00	2615	20231107	-35.07	1482	20240906	14.57	2500	-32.08	20240103	1482	14.57	20240906	2745	-38.14	20231107	1482	14.57	20240906	0.20	N	067290	500	254 억	321925	N	N	N	N
124	20241010	130622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1688	27	2	1.63	381518460	226836	175.55	1661	1718	1658	2155	1163	1661	1681.91	0.63	-7890	1698	1679	1666	1647	1634	1673	1641	254	494	500	1160	1	1	50841502	858	-2.30	4.88	12	0.45	-735.00	346.00	2615	20231107	-35.45	1482	20240906	13.90	2500	-32.48	20240103	1482	13.90	20240906	2745	-38.51	20231107	1482	13.90	20240906	0.20	N	067290	500	254 억	321925	N	N	N	N
125	20241010	120623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	29	2	1.75	322484632	191766	148.41	1661	1718	1658	2155	1163	1661	1681.66	0.63	-7934	1698	1679	1666	1647	1634	1673	1641	254	494	500	1160	1	1	50841502	859	-2.30	4.88	12	0.38	-735.00	346.00	2615	20231107	-35.37	1482	20240906	14.04	2500	-32.40	20240103	1482	14.04	20240906	2745	-38.43	20231107	1482	14.04	20240906	0.20	N	067290	500	254 억	321925	N	N	N	N
126	20241010	110621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1675	14	2	0.84	171268462	102891	79.63	1661	1681	1658	2155	1163	1661	1664.56	0.63	8961	1698	1679	1666	1647	1634	1673	1641	254	494	500	1160	1	1	50841502	852	-2.28	4.84	12	0.20	-735.00	346.00	2615	20231107	-35.95	1482	20240906	13.02	2500	-33.00	20240103	1482	13.02	20240906	2745	-38.98	20231107	1482	13.02	20240906	0.20	N	067290	500	254 억	321925	N	N	N	N
127	20241010	100621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1667	6	2	0.36	102488427	61578	47.65	1661	1681	1658	2155	1163	1661	1664.37	0.63	11170	1698	1679	1666	1647	1634	1673	1641	254	494	500	1160	1	1	50841502	848	-2.27	4.82	12	0.12	-735.00	346.00	2615	20231107	-36.25	1482	20240906	12.48	2500	-33.32	20240103	1482	12.48	20240906	2745	-39.27	20231107	1482	12.48	20240906	0.20	N	067290	500	254 억	321925	N	N	N	N
128	20241010	090623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1675	14	2	0.84	37942307	22825	17.66	1661	1678	1658	2155	1163	1661	1662.31	0.63	15937	1698	1679	1666	1647	1634	1673	1641	254	494	500	1160	1	1	50841502	852	-2.28	4.84	12	0.04	-735.00	346.00	2615	20231107	-35.95	1482	20240906	13.02	2500	-33.00	20240103	1482	13.02	20240906	2745	-38.98	20231107	1482	13.02	20240906	0.20	N	067290	500	254 억	321925	N	N	N	N
129	20241008	160618	57	100.00	KOSDAQ		제약	N	N	N	N	N	1661	-1	5	-0.06	215239580	129018	77.50	1675	1685	1653	2160	1164	1662	1668.30	0.66	-15708	1702	1681	1663	1642	1624	1673	1634	254	498	500	1160	1	1	50841502	844	-2.26	4.80	12	0.25	-735.00	346.00	2625	20230925	-36.72	1482	20240906	12.08	2500	-33.56	20240103	1482	12.08	20240906	2745	-39.49	20231107	1482	12.08	20240906	0.20	N	067290	500	254 억	337004	N	N	N	N
130	20241008	150622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1662	0	3	0.00	208480597	124936	75.05	1675	1685	1653	2160	1164	1662	1668.70	0.66	-18353	1702	1681	1663	1642	1624	1673	1634	254	498	500	1160	1	1	50841502	845	-2.26	4.80	12	0.25	-735.00	346.00	2625	20230925	-36.69	1482	20240906	12.15	2500	-33.52	20240103	1482	12.15	20240906	2745	-39.45	20231107	1482	12.15	20240906	0.20	N	067290	500	254 억	337004	N	N	N	N
131	20241008	140620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1668	6	2	0.36	166047705	99423	59.72	1675	1685	1660	2160	1164	1662	1670.11	0.66	-9037	1702	1681	1663	1642	1624	1673	1634	254	498	500	1160	1	1	50841502	848	-2.27	4.82	12	0.20	-735.00	346.00	2625	20230925	-36.46	1482	20240906	12.55	2500	-33.28	20240103	1482	12.55	20240906	2745	-39.23	20231107	1482	12.55	20240906	0.20	N	067290	500	254 억	337004	N	N	N	N
132	20241008	130619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1673	11	2	0.66	156130647	93485	56.15	1675	1685	1660	2160	1164	1662	1670.11	0.66	-8263	1702	1681	1663	1642	1624	1673	1634	254	498	500	1160	1	1	50841502	851	-2.28	4.84	12	0.18	-735.00	346.00	2625	20230925	-36.27	1482	20240906	12.89	2500	-33.08	20240103	1482	12.89	20240906	2745	-39.05	20231107	1482	12.89	20240906	0.20	N	067290	500	254 억	337004	N	N	N	N
133	20241008	120619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1676	14	2	0.84	126092330	75515	45.36	1675	1685	1660	2160	1164	1662	1669.77	0.66	-11611	1702	1681	1663	1642	1624	1673	1634	254	498	500	1160	1	1	50841502	852	-2.28	4.84	12	0.15	-735.00	346.00	2625	20230925	-36.15	1482	20240906	13.09	2500	-32.96	20240103	1482	13.09	20240906	2745	-38.94	20231107	1482	13.09	20240906	0.20	N	067290	500	254 억	337004	N	N	N	N
134	20241008	110619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	9	2	0.54	67462121	40388	24.26	1675	1685	1660	2160	1164	1662	1670.35	0.66	-3654	1702	1681	1663	1642	1624	1673	1634	254	498	500	1160	1	1	50841502	850	-2.27	4.83	12	0.08	-735.00	346.00	2625	20230925	-36.34	1482	20240906	12.75	2500	-33.16	20240103	1482	12.75	20240906	2745	-39.13	20231107	1482	12.75	20240906	0.20	N	067290	500	254 억	337004	N	N	N	N
135	20241008	100621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1679	17	2	1.02	35341373	21148	12.70	1675	1685	1660	2160	1164	1662	1671.14	0.66	267	1702	1681	1663	1642	1624	1673	1634	254	498	500	1160	1	1	50841502	854	-2.28	4.85	12	0.04	-735.00	346.00	2625	20230925	-36.04	1482	20240906	13.29	2500	-32.84	20240103	1482	13.29	20240906	2745	-38.83	20231107	1482	13.29	20240906	0.20	N	067290	500	254 억	337004	N	N	N	N
136	20241008	090619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1665	3	2	0.18	4796156	2876	1.73	1675	1680	1660	2160	1164	1662	1667.65	0.66	-1065	1702	1681	1663	1642	1624	1673	1634	254	498	500	1160	1	1	50841502	847	-2.27	4.81	12	0.01	-735.00	346.00	2625	20230925	-36.57	1482	20240906	12.35	2500	-33.40	20240103	1482	12.35	20240906	2745	-39.34	20231107	1482	12.35	20240906	0.20	N	067290	500	254 억	337004	N	N	N	N
137	20241007	160620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1662	-5	5	-0.30	274007859	164487	91.16	1682	1684	1645	2165	1167	1667	1665.83	0.62	18610	1721	1694	1657	1630	1593	1707	1643	254	498	500	1160	1	1	50841502	845	-2.26	4.80	12	0.32	-735.00	346.00	2634	20230922	-36.90	1482	20240906	12.15	2500	-33.52	20240103	1482	12.15	20240906	2745	-39.45	20231107	1482	12.15	20240906	0.20	N	067290	500	254 억	317290	N	N	N	N
138	20241007	150602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	3	2	0.18	261591677	157028	87.02	1682	1684	1645	2165	1167	1667	1665.89	0.62	16934	1721	1694	1657	1630	1593	1707	1643	254	498	500	1160	1	1	50841502	849	-2.27	4.83	12	0.31	-735.00	346.00	2634	20230922	-36.60	1482	20240906	12.69	2500	-33.20	20240103	1482	12.69	20240906	2745	-39.16	20231107	1482	12.69	20240906	0.20	N	067290	500	254 억	317290	N	N	N	N
139	20241007	140623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1678	11	2	0.66	221353190	132881	73.64	1682	1684	1645	2165	1167	1667	1665.80	0.62	14373	1721	1694	1657	1630	1593	1707	1643	254	498	500	1160	1	1	50841502	853	-2.28	4.85	12	0.26	-735.00	346.00	2634	20230922	-36.29	1482	20240906	13.23	2500	-32.88	20240103	1482	13.23	20240906	2745	-38.87	20231107	1482	13.23	20240906	0.20	N	067290	500	254 억	317290	N	N	N	N
140	20241007	130603	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	3	2	0.18	194496907	116877	64.77	1682	1684	1645	2165	1167	1667	1664.12	0.62	18554	1721	1694	1657	1630	1593	1707	1643	254	498	500	1160	1	1	50841502	849	-2.27	4.83	12	0.23	-735.00	346.00	2634	20230922	-36.60	1482	20240906	12.69	2500	-33.20	20240103	1482	12.69	20240906	2745	-39.16	20231107	1482	12.69	20240906	0.20	N	067290	500	254 억	317290	N	N	N	N
141	20241007	120635	57	100.00	KOSDAQ		제약	N	N	N	N	N	1677	10	2	0.60	178776341	107472	59.56	1682	1684	1645	2165	1167	1667	1663.47	0.62	20985	1721	1694	1657	1630	1593	1707	1643	254	498	500	1160	1	1	50841502	853	-2.28	4.85	12	0.21	-735.00	346.00	2634	20230922	-36.33	1482	20240906	13.16	2500	-32.92	20240103	1482	13.16	20240906	2745	-38.91	20231107	1482	13.16	20240906	0.20	N	067290	500	254 억	317290	N	N	N	N
142	20241007	110554	57	100.00	KOSDAQ		제약	N	N	N	N	N	1666	-1	5	-0.06	129266064	77819	43.13	1682	1684	1645	2165	1167	1667	1661.11	0.62	7089	1721	1694	1657	1630	1593	1707	1643	254	498	500	1160	1	1	50841502	847	-2.27	4.82	12	0.15	-735.00	346.00	2634	20230922	-36.75	1482	20240906	12.42	2500	-33.36	20240103	1482	12.42	20240906	2745	-39.31	20231107	1482	12.42	20240906	0.20	N	067290	500	254 억	317290	N	N	N	N
143	20241007	100554	57	100.00	KOSDAQ		제약	N	N	N	N	N	1665	-2	5	-0.12	96848893	58346	32.33	1682	1684	1645	2165	1167	1667	1659.91	0.62	6168	1721	1694	1657	1630	1593	1707	1643	254	498	500	1160	1	1	50841502	847	-2.27	4.81	12	0.11	-735.00	346.00	2634	20230922	-36.79	1482	20240906	12.35	2500	-33.40	20240103	1482	12.35	20240906	2745	-39.34	20231107	1482	12.35	20240906	0.20	N	067290	500	254 억	317290	N	N	N	N
144	20241007	090626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1669	2	2	0.12	26451399	15790	8.75	1682	1684	1663	2165	1167	1667	1675.20	0.62	-9186	1721	1694	1657	1630	1593	1707	1643	254	498	500	1160	1	1	50841502	849	-2.27	4.82	12	0.03	-735.00	346.00	2634	20230922	-36.64	1482	20240906	12.62	2500	-33.24	20240103	1482	12.62	20240906	2745	-39.20	20231107	1482	12.62	20240906	0.20	N	067290	500	254 억	317290	N	N	N	N
145	20241004	160536	57	100.00	KOSDAQ		제약	N	N	N	N	N	1667	32	2	1.96	297850669	179450	86.47	1640	1684	1620	2125	1145	1635	1659.77	0.59	18107	1699	1667	1650	1618	1601	1658	1609	254	490	500	1140	1	1	50841502	848	-2.27	4.82	12	0.35	-735.00	346.00	2687	20230921	-37.96	1482	20240906	12.48	2500	-33.32	20240103	1482	12.48	20240906	2745	-39.27	20231107	1482	12.48	20240906	0.20	N	067290	500	254 억	299868	N	N	N	N
146	20241004	150542	57	100.00	KOSDAQ		제약	N	N	N	N	N	1661	26	2	1.59	269900907	162625	78.36	1640	1684	1620	2125	1145	1635	1659.65	0.59	19634	1699	1667	1650	1618	1601	1658	1609	254	490	500	1140	1	1	50841502	844	-2.26	4.80	12	0.32	-735.00	346.00	2687	20230921	-38.18	1482	20240906	12.08	2500	-33.56	20240103	1482	12.08	20240906	2745	-39.49	20231107	1482	12.08	20240906	0.20	N	067290	500	254 억	299868	N	N	N	N
147	20241004	140544	57	100.00	KOSDAQ		제약	N	N	N	N	N	1655	20	2	1.22	248242838	149588	72.08	1640	1684	1620	2125	1145	1635	1659.51	0.59	18450	1699	1667	1650	1618	1601	1658	1609	254	490	500	1140	1	1	50841502	841	-2.25	4.78	12	0.29	-735.00	346.00	2687	20230921	-38.41	1482	20240906	11.67	2500	-33.80	20240103	1482	11.67	20240906	2745	-39.71	20231107	1482	11.67	20240906	0.20	N	067290	500	254 억	299868	N	N	N	N
148	20241004	130541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1664	29	2	1.77	216015208	130156	62.72	1640	1684	1620	2125	1145	1635	1659.66	0.59	21659	1699	1667	1650	1618	1601	1658	1609	254	490	500	1140	1	1	50841502	846	-2.26	4.81	12	0.26	-735.00	346.00	2687	20230921	-38.07	1482	20240906	12.28	2500	-33.44	20240103	1482	12.28	20240906	2745	-39.38	20231107	1482	12.28	20240906	0.20	N	067290	500	254 억	299868	N	N	N	N
149	20241004	120541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1678	43	2	2.63	185632866	111961	53.95	1640	1684	1620	2125	1145	1635	1658.01	0.59	27301	1699	1667	1650	1618	1601	1658	1609	254	490	500	1140	1	1	50841502	853	-2.28	4.85	12	0.22	-735.00	346.00	2687	20230921	-37.55	1482	20240906	13.23	2500	-32.88	20240103	1482	13.23	20240906	2745	-38.87	20231107	1482	13.23	20240906	0.20	N	067290	500	254 억	299868	N	N	N	N
150	20241004	110538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	35	2	2.14	149957592	90590	43.65	1640	1684	1620	2125	1145	1635	1655.34	0.59	19319	1699	1667	1650	1618	1601	1658	1609	254	490	500	1140	1	1	50841502	849	-2.27	4.83	12	0.18	-735.00	346.00	2687	20230921	-37.85	1482	20240906	12.69	2500	-33.20	20240103	1482	12.69	20240906	2745	-39.16	20231107	1482	12.69	20240906	0.20	N	067290	500	254 억	299868	N	N	N	N
151	20241004	100536	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	35	2	2.14	98824622	60075	28.95	1640	1673	1620	2125	1145	1635	1645.02	0.59	9341	1699	1667	1650	1618	1601	1658	1609	254	490	500	1140	1	1	50841502	849	-2.27	4.83	12	0.12	-735.00	346.00	2687	20230921	-37.85	1482	20240906	12.69	2500	-33.20	20240103	1482	12.69	20240906	2745	-39.16	20231107	1482	12.69	20240906	0.20	N	067290	500	254 억	299868	N	N	N	N
152	20241004	090536	57	100.00	KOSDAQ		제약	N	N	N	N	N	1640	5	2	0.31	11145497	6801	3.28	1640	1642	1635	2125	1145	1635	1638.80	0.59	-4766	1699	1667	1650	1618	1601	1658	1609	254	490	500	1140	1	1	50841502	834	-2.23	4.74	12	0.01	-735.00	346.00	2687	20230921	-38.97	1482	20240906	10.66	2500	-34.40	20240103	1482	10.66	20240906	2745	-40.26	20231107	1482	10.66	20240906	0.20	N	067290	500	254 억	299868	N	N	N	N
153	20241002	160534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1635	-50	5	-2.97	339817908	206338	81.49	1682	1682	1633	2190	1180	1685	1646.91	0.65	-31291	1732	1708	1687	1663	1642	1698	1653	254	505	500	1170	1	1	50841502	831	-2.22	4.73	12	0.41	-735.00	346.00	2748	20230920	-40.50	1482	20240906	10.32	2500	-34.60	20240103	1482	10.32	20240906	2745	-40.44	20231107	1482	10.32	20240906	0.19	N	067290	500	254 억	331159	N	N	N	N
154	20241002	150544	57	100.00	KOSDAQ		제약	N	N	N	N	N	1637	-48	5	-2.85	321742992	195299	77.13	1682	1682	1633	2190	1180	1685	1647.44	0.65	-31363	1732	1708	1687	1663	1642	1698	1653	254	505	500	1170	1	1	50841502	832	-2.23	4.73	12	0.38	-735.00	346.00	2748	20230920	-40.43	1482	20240906	10.46	2500	-34.52	20240103	1482	10.46	20240906	2745	-40.36	20231107	1482	10.46	20240906	0.19	N	067290	500	254 억	331159	N	N	N	N
155	20241002	140542	57	100.00	KOSDAQ		제약	N	N	N	N	N	1654	-31	5	-1.84	259970737	157660	62.27	1682	1682	1638	2190	1180	1685	1648.93	0.65	-28013	1732	1708	1687	1663	1642	1698	1653	254	505	500	1170	1	1	50841502	841	-2.25	4.78	12	0.31	-735.00	346.00	2748	20230920	-39.81	1482	20240906	11.61	2500	-33.84	20240103	1482	11.61	20240906	2745	-39.74	20231107	1482	11.61	20240906	0.19	N	067290	500	254 억	331159	N	N	N	N
156	20241002	130537	57	100.00	KOSDAQ		제약	N	N	N	N	N	1664	-21	5	-1.25	229065836	139021	54.91	1682	1682	1638	2190	1180	1685	1647.70	0.65	-14174	1732	1708	1687	1663	1642	1698	1653	254	505	500	1170	1	1	50841502	846	-2.26	4.81	12	0.27	-735.00	346.00	2748	20230920	-39.45	1482	20240906	12.28	2500	-33.44	20240103	1482	12.28	20240906	2745	-39.38	20231107	1482	12.28	20240906	0.19	N	067290	500	254 억	331159	N	N	N	N
157	20241002	120533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1652	-33	5	-1.96	204038691	123925	48.94	1682	1682	1638	2190	1180	1685	1646.47	0.65	-17387	1732	1708	1687	1663	1642	1698	1653	254	505	500	1170	1	1	50841502	840	-2.25	4.77	12	0.24	-735.00	346.00	2748	20230920	-39.88	1482	20240906	11.47	2500	-33.92	20240103	1482	11.47	20240906	2745	-39.82	20231107	1482	11.47	20240906	0.19	N	067290	500	254 억	331159	N	N	N	N
158	20241002	110528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1649	-36	5	-2.14	174547638	105998	41.86	1682	1682	1638	2190	1180	1685	1646.70	0.65	-19836	1732	1708	1687	1663	1642	1698	1653	254	505	500	1170	1	1	50841502	838	-2.24	4.77	12	0.21	-735.00	346.00	2748	20230920	-39.99	1482	20240906	11.27	2500	-34.04	20240103	1482	11.27	20240906	2745	-39.93	20231107	1482	11.27	20240906	0.19	N	067290	500	254 억	331159	N	N	N	N
159	20241002	100527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1644	-41	5	-2.43	122205273	74189	29.30	1682	1682	1639	2190	1180	1685	1647.21	0.65	-21978	1732	1708	1687	1663	1642	1698	1653	254	505	500	1170	1	1	50841502	836	-2.24	4.75	12	0.15	-735.00	346.00	2748	20230920	-40.17	1482	20240906	10.93	2500	-34.24	20240103	1482	10.93	20240906	2745	-40.11	20231107	1482	10.93	20240906	0.19	N	067290	500	254 억	331159	N	N	N	N
160	20241002	090525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1650	-35	5	-2.08	13843760	8370	3.31	1682	1682	1648	2190	1180	1685	1653.93	0.65	-2484	1732	1708	1687	1663	1642	1698	1653	254	505	500	1170	1	1	50841502	839	-2.24	4.77	12	0.02	-735.00	346.00	2748	20230920	-39.96	1482	20240906	11.34	2500	-34.00	20240103	1482	11.34	20240906	2745	-39.89	20231107	1482	11.34	20240906	0.19	N	067290	500	254 억	331159	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History