KissMeData/263050/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161142	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	5	2	0.22	117618905	51342	48.48	2290	2320	2265	2995	1615	2305	2290.89	15.02	-12133	2398	2351	2318	2271	2238	2335	2255	184	690	500	1650	5	1	36798858	850	-3.07	1.41	12	0.14	-752.00	1641.00	3700	20240808	-37.57	1765	20240627	30.88	3700	-37.57	20240808	1765	30.88	20240627	3700	-37.57	20240808	1765	30.88	20240627	1.04	N	263050	500	183 억	5529003	N	N	N	N
3	20241031	151202	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	0	3	0.00	109516990	47804	45.14	2290	2320	2265	2995	1615	2305	2290.96	15.02	-12080	2398	2351	2318	2271	2238	2335	2255	184	690	500	1650	5	1	36798858	848	-3.07	1.40	12	0.13	-752.00	1641.00	3700	20240808	-37.70	1765	20240627	30.59	3700	-37.70	20240808	1765	30.59	20240627	3700	-37.70	20240808	1765	30.59	20240627	1.04	N	263050	500	183 억	5529003	N	N	N	N
4	20241031	141158	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-10	5	-0.43	94943460	41469	39.16	2290	2320	2265	2995	1615	2305	2289.50	15.02	-10350	2398	2351	2318	2271	2238	2335	2255	184	690	500	1650	5	1	36798858	845	-3.05	1.40	12	0.11	-752.00	1641.00	3700	20240808	-37.97	1765	20240627	30.03	3700	-37.97	20240808	1765	30.03	20240627	3700	-37.97	20240808	1765	30.03	20240627	1.04	N	263050	500	183 억	5529003	N	N	N	N
5	20241031	131158	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-5	5	-0.22	86542685	37805	35.70	2290	2320	2265	2995	1615	2305	2289.19	15.02	-9827	2398	2351	2318	2271	2238	2335	2255	184	690	500	1650	5	1	36798858	846	-3.06	1.40	12	0.10	-752.00	1641.00	3700	20240808	-37.84	1765	20240627	30.31	3700	-37.84	20240808	1765	30.31	20240627	3700	-37.84	20240808	1765	30.31	20240627	1.04	N	263050	500	183 억	5529003	N	N	N	N
6	20241031	121157	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-30	5	-1.30	75419100	32937	31.10	2290	2320	2265	2995	1615	2305	2289.80	15.02	-9534	2398	2351	2318	2271	2238	2335	2255	184	690	500	1650	5	1	36798858	837	-3.03	1.39	12	0.09	-752.00	1641.00	3700	20240808	-38.51	1765	20240627	28.90	3700	-38.51	20240808	1765	28.90	20240627	3700	-38.51	20240808	1765	28.90	20240627	1.04	N	263050	500	183 억	5529003	N	N	N	N
7	20241031	111155	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	0	3	0.00	59264505	25867	24.43	2290	2320	2265	2995	1615	2305	2291.12	15.02	-10974	2398	2351	2318	2271	2238	2335	2255	184	690	500	1650	5	1	36798858	848	-3.07	1.40	12	0.07	-752.00	1641.00	3700	20240808	-37.70	1765	20240627	30.59	3700	-37.70	20240808	1765	30.59	20240627	3700	-37.70	20240808	1765	30.59	20240627	1.04	N	263050	500	183 억	5529003	N	N	N	N
8	20241031	101157	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-5	5	-0.22	45748315	19976	18.86	2290	2320	2265	2995	1615	2305	2290.16	15.02	-12057	2398	2351	2318	2271	2238	2335	2255	184	690	500	1650	5	1	36798858	846	-3.06	1.40	12	0.05	-752.00	1641.00	3700	20240808	-37.84	1765	20240627	30.31	3700	-37.84	20240808	1765	30.31	20240627	3700	-37.84	20240808	1765	30.31	20240627	1.04	N	263050	500	183 억	5529003	N	N	N	N
9	20241031	091155	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-25	5	-1.08	17857485	7830	7.39	2290	2320	2265	2995	1615	2305	2280.65	15.02	-5823	2398	2351	2318	2271	2238	2335	2255	184	690	500	1650	5	1	36798858	839	-3.03	1.39	12	0.02	-752.00	1641.00	3700	20240808	-38.38	1765	20240627	29.18	3700	-38.38	20240808	1765	29.18	20240627	3700	-38.38	20240808	1765	29.18	20240627	1.04	N	263050	500	183 억	5529003	N	N	N	N
10	20241030	161152	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-45	5	-1.91	244281295	105830	18.39	2350	2365	2285	3055	1645	2350	2308.09	15.04	-5461	2730	2540	2295	2105	1860	2635	2200	184	705	500	1690	5	1	36798858	848	-3.07	1.40	12	0.29	-752.00	1641.00	3700	20240808	-37.70	1765	20240627	30.59	3700	-37.70	20240808	1765	30.59	20240627	3700	-37.70	20240808	1765	30.59	20240627	1.07	N	263050	500	183 억	5533733	N	N	N	N
11	20241030	151220	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	-25	5	-1.06	237686930	102971	17.90	2350	2365	2285	3055	1645	2350	2308.13	15.04	-5650	2730	2540	2295	2105	1860	2635	2200	184	705	500	1690	5	1	36798858	856	-3.09	1.42	12	0.28	-752.00	1641.00	3700	20240808	-37.16	1765	20240627	31.73	3700	-37.16	20240808	1765	31.73	20240627	3700	-37.16	20240808	1765	31.73	20240627	1.07	N	263050	500	183 억	5533733	N	N	N	N
12	20241030	141154	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-55	5	-2.34	222899735	96562	16.78	2350	2365	2285	3055	1645	2350	2308.19	15.04	-7278	2730	2540	2295	2105	1860	2635	2200	184	705	500	1690	5	1	36798858	845	-3.05	1.40	12	0.26	-752.00	1641.00	3700	20240808	-37.97	1765	20240627	30.03	3700	-37.97	20240808	1765	30.03	20240627	3700	-37.97	20240808	1765	30.03	20240627	1.07	N	263050	500	183 억	5533733	N	N	N	N
13	20241030	131202	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-50	5	-2.13	195984450	84845	14.75	2350	2365	2285	3055	1645	2350	2309.73	15.04	1551	2730	2540	2295	2105	1860	2635	2200	184	705	500	1690	5	1	36798858	846	-3.06	1.40	12	0.23	-752.00	1641.00	3700	20240808	-37.84	1765	20240627	30.31	3700	-37.84	20240808	1765	30.31	20240627	3700	-37.84	20240808	1765	30.31	20240627	1.07	N	263050	500	183 억	5533733	N	N	N	N
14	20241030	121219	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-45	5	-1.91	187695055	81238	14.12	2350	2365	2285	3055	1645	2350	2310.25	15.04	2188	2730	2540	2295	2105	1860	2635	2200	184	705	500	1690	5	1	36798858	848	-3.07	1.40	12	0.22	-752.00	1641.00	3700	20240808	-37.70	1765	20240627	30.59	3700	-37.70	20240808	1765	30.59	20240627	3700	-37.70	20240808	1765	30.59	20240627	1.07	N	263050	500	183 억	5533733	N	N	N	N
15	20241030	111158	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-55	5	-2.34	166646230	72069	12.53	2350	2365	2285	3055	1645	2350	2312.11	15.04	1922	2730	2540	2295	2105	1860	2635	2200	184	705	500	1690	5	1	36798858	845	-3.05	1.40	12	0.20	-752.00	1641.00	3700	20240808	-37.97	1765	20240627	30.03	3700	-37.97	20240808	1765	30.03	20240627	3700	-37.97	20240808	1765	30.03	20240627	1.07	N	263050	500	183 억	5533733	N	N	N	N
16	20241030	101151	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-55	5	-2.34	116851560	50423	8.76	2350	2365	2295	3055	1645	2350	2317.18	15.04	-2456	2730	2540	2295	2105	1860	2635	2200	184	705	500	1690	5	1	36798858	845	-3.05	1.40	12	0.14	-752.00	1641.00	3700	20240808	-37.97	1765	20240627	30.03	3700	-37.97	20240808	1765	30.03	20240627	3700	-37.97	20240808	1765	30.03	20240627	1.07	N	263050	500	183 억	5533733	N	N	N	N
17	20241030	091159	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-20	5	-0.85	46708840	20078	3.49	2350	2365	2305	3055	1645	2350	2325.91	15.04	2639	2730	2540	2295	2105	1860	2635	2200	184	705	500	1690	5	1	36798858	857	-3.10	1.42	12	0.05	-752.00	1641.00	3700	20240808	-37.03	1765	20240627	32.01	3700	-37.03	20240808	1765	32.01	20240627	3700	-37.03	20240808	1765	32.01	20240627	1.07	N	263050	500	183 억	5533733	N	N	N	N
18	20241029	161114	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	210	2	9.81	1335968270	574216	539.74	2050	2485	2050	2780	1500	2140	2326.52	14.96	30421	2236	2187	2151	2102	2066	2212	2127	184	640	500	1540	5	1	36798858	865	-3.12	1.43	12	1.56	-752.00	1641.00	3700	20240808	-36.49	1765	20240627	33.14	3700	-36.49	20240808	1765	33.14	20240627	3700	-36.49	20240808	1765	33.14	20240627	1.09	N	263050	500	183 억	5505447	N	N	N	N
19	20241029	151132	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	225	2	10.51	1309511675	562968	529.16	2050	2485	2050	2780	1500	2140	2326.09	14.96	29079	2236	2187	2151	2102	2066	2212	2127	184	640	500	1540	5	1	36798858	870	-3.14	1.44	12	1.53	-752.00	1641.00	3700	20240808	-36.08	1765	20240627	33.99	3700	-36.08	20240808	1765	33.99	20240627	3700	-36.08	20240808	1765	33.99	20240627	1.09	N	263050	500	183 억	5505447	N	N	N	N
20	20241029	141000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	195	2	9.11	1237360715	532292	500.33	2050	2485	2050	2780	1500	2140	2324.59	14.96	21899	2236	2187	2151	2102	2066	2212	2127	184	640	500	1540	5	1	36798858	859	-3.11	1.42	12	1.45	-752.00	1641.00	3700	20240808	-36.89	1765	20240627	32.29	3700	-36.89	20240808	1765	32.29	20240627	3700	-36.89	20240808	1765	32.29	20240627	1.09	N	263050	500	183 억	5505447	N	N	N	N
21	20241029	131123	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	160	2	7.48	1210553355	520773	489.50	2050	2485	2050	2780	1500	2140	2324.53	14.96	19054	2236	2187	2151	2102	2066	2212	2127	184	640	500	1540	5	1	36798858	846	-3.06	1.40	12	1.42	-752.00	1641.00	3700	20240808	-37.84	1765	20240627	30.31	3700	-37.84	20240808	1765	30.31	20240627	3700	-37.84	20240808	1765	30.31	20240627	1.09	N	263050	500	183 억	5505447	N	N	N	N
22	20241029	121123	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	200	2	9.35	1048657175	450397	423.35	2050	2485	2050	2780	1500	2140	2328.30	14.96	-18498	2236	2187	2151	2102	2066	2212	2127	184	640	500	1540	5	1	36798858	861	-3.11	1.43	12	1.22	-752.00	1641.00	3700	20240808	-36.76	1765	20240627	32.58	3700	-36.76	20240808	1765	32.58	20240627	3700	-36.76	20240808	1765	32.58	20240627	1.09	N	263050	500	183 억	5505447	N	N	N	N
23	20241029	111142	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	220	2	10.28	1010347140	434116	408.05	2050	2485	2050	2780	1500	2140	2327.37	14.96	-20071	2236	2187	2151	2102	2066	2212	2127	184	640	500	1540	5	1	36798858	868	-3.14	1.44	12	1.18	-752.00	1641.00	3700	20240808	-36.22	1765	20240627	33.71	3700	-36.22	20240808	1765	33.71	20240627	3700	-36.22	20240808	1765	33.71	20240627	1.09	N	263050	500	183 억	5505447	N	N	N	N
24	20241029	101120	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	225	2	10.51	656550750	284709	267.61	2050	2485	2050	2780	1500	2140	2306.04	14.96	-14214	2236	2187	2151	2102	2066	2212	2127	184	640	500	1540	5	1	36798858	870	-3.14	1.44	12	0.77	-752.00	1641.00	3700	20240808	-36.08	1765	20240627	33.99	3700	-36.08	20240808	1765	33.99	20240627	3700	-36.08	20240808	1765	33.99	20240627	1.09	N	263050	500	183 억	5505447	N	N	N	N
25	20241028	161110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	0	3	0.00	226047070	105465	85.30	2120	2200	2115	2780	1500	2140	2143.34	14.88	27671	2283	2211	2168	2096	2053	2190	2075	184	640	500	1540	5	1	36798858	787	-2.85	1.30	12	0.29	-752.00	1641.00	3700	20240808	-42.16	1765	20240627	21.25	3700	-42.16	20240808	1765	21.25	20240627	3700	-42.16	20240808	1765	21.25	20240627	1.09	N	263050	500	183 억	5477489	N	N	N	N
26	20241028	151118	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	15	2	0.70	211574825	98707	79.84	2120	2200	2115	2780	1500	2140	2143.46	14.88	25213	2283	2211	2168	2096	2053	2190	2075	184	640	500	1540	5	1	36798858	793	-2.87	1.31	12	0.27	-752.00	1641.00	3700	20240808	-41.76	1765	20240627	22.10	3700	-41.76	20240808	1765	22.10	20240627	3700	-41.76	20240808	1765	22.10	20240627	1.09	N	263050	500	183 억	5477489	N	N	N	N
27	20241028	141120	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	30	2	1.40	174885600	81766	66.13	2120	2200	2115	2780	1500	2140	2138.85	14.88	28686	2283	2211	2168	2096	2053	2190	2075	184	640	500	1540	5	1	36798858	799	-2.89	1.32	12	0.22	-752.00	1641.00	3700	20240808	-41.35	1765	20240627	22.95	3700	-41.35	20240808	1765	22.95	20240627	3700	-41.35	20240808	1765	22.95	20240627	1.09	N	263050	500	183 억	5477489	N	N	N	N
28	20241028	131114	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	15	2	0.70	165456840	77385	62.59	2120	2200	2115	2780	1500	2140	2138.10	14.88	28715	2283	2211	2168	2096	2053	2190	2075	184	640	500	1540	5	1	36798858	793	-2.87	1.31	12	0.21	-752.00	1641.00	3700	20240808	-41.76	1765	20240627	22.10	3700	-41.76	20240808	1765	22.10	20240627	3700	-41.76	20240808	1765	22.10	20240627	1.09	N	263050	500	183 억	5477489	N	N	N	N
29	20241028	121116	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	5	2	0.23	155172650	72618	58.74	2120	2200	2115	2780	1500	2140	2136.83	14.88	28886	2283	2211	2168	2096	2053	2190	2075	184	640	500	1540	5	1	36798858	789	-2.85	1.31	12	0.20	-752.00	1641.00	3700	20240808	-42.03	1765	20240627	21.53	3700	-42.03	20240808	1765	21.53	20240627	3700	-42.03	20240808	1765	21.53	20240627	1.09	N	263050	500	183 억	5477489	N	N	N	N
30	20241028	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	15	2	0.70	146331365	68492	55.40	2120	2200	2115	2780	1500	2140	2136.47	14.88	29623	2283	2211	2168	2096	2053	2190	2075	184	640	500	1540	5	1	36798858	793	-2.87	1.31	12	0.19	-752.00	1641.00	3700	20240808	-41.76	1765	20240627	22.10	3700	-41.76	20240808	1765	22.10	20240627	3700	-41.76	20240808	1765	22.10	20240627	1.09	N	263050	500	183 억	5477489	N	N	N	N
31	20241028	101103	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	5	2	0.23	89233030	41739	33.76	2120	2200	2115	2780	1500	2140	2137.88	14.88	14282	2283	2211	2168	2096	2053	2190	2075	184	640	500	1540	5	1	36798858	789	-2.85	1.31	12	0.11	-752.00	1641.00	3700	20240808	-42.03	1765	20240627	21.53	3700	-42.03	20240808	1765	21.53	20240627	3700	-42.03	20240808	1765	21.53	20240627	1.09	N	263050	500	183 억	5477489	N	N	N	N
32	20241028	091112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	30	2	1.40	43065975	20129	16.28	2120	2200	2120	2780	1500	2140	2139.50	14.88	7575	2283	2211	2168	2096	2053	2190	2075	184	640	500	1540	5	1	36798858	799	-2.89	1.32	12	0.05	-752.00	1641.00	3700	20240808	-41.35	1765	20240627	22.95	3700	-41.35	20240808	1765	22.95	20240627	3700	-41.35	20240808	1765	22.95	20240627	1.09	N	263050	500	183 억	5477489	N	N	N	N
33	20241025	161114	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-85	5	-3.82	264797300	122628	112.40	2225	2240	2125	2890	1560	2225	2159.37	14.86	9028	2298	2261	2233	2196	2168	2247	2182	184	665	500	1600	5	1	36798858	787	-2.85	1.30	12	0.33	-752.00	1641.00	3700	20240808	-42.16	1765	20240627	21.25	3700	-42.16	20240808	1765	21.25	20240627	3700	-42.16	20240808	1765	21.25	20240627	1.10	N	263050	500	183 억	5468780	N	N	N	N
34	20241025	151117	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-80	5	-3.60	244058475	112892	103.47	2225	2240	2125	2890	1560	2225	2161.88	14.86	8306	2298	2261	2233	2196	2168	2247	2182	184	665	500	1600	5	1	36798858	789	-2.85	1.31	12	0.31	-752.00	1641.00	3700	20240808	-42.03	1765	20240627	21.53	3700	-42.03	20240808	1765	21.53	20240627	3700	-42.03	20240808	1765	21.53	20240627	1.10	N	263050	500	183 억	5468780	N	N	N	N
35	20241025	141115	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-85	5	-3.82	229594565	106107	97.25	2225	2240	2125	2890	1560	2225	2163.80	14.86	10415	2298	2261	2233	2196	2168	2247	2182	184	665	500	1600	5	1	36798858	787	-2.85	1.30	12	0.29	-752.00	1641.00	3700	20240808	-42.16	1765	20240627	21.25	3700	-42.16	20240808	1765	21.25	20240627	3700	-42.16	20240808	1765	21.25	20240627	1.10	N	263050	500	183 억	5468780	N	N	N	N
36	20241025	131115	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-75	5	-3.37	207792420	95924	87.92	2225	2240	2125	2890	1560	2225	2166.22	14.86	8629	2298	2261	2233	2196	2168	2247	2182	184	665	500	1600	5	1	36798858	791	-2.86	1.31	12	0.26	-752.00	1641.00	3700	20240808	-41.89	1765	20240627	21.81	3700	-41.89	20240808	1765	21.81	20240627	3700	-41.89	20240808	1765	21.81	20240627	1.10	N	263050	500	183 억	5468780	N	N	N	N
37	20241025	121119	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-85	5	-3.82	164136565	75535	69.23	2225	2240	2125	2890	1560	2225	2172.99	14.86	-8546	2298	2261	2233	2196	2168	2247	2182	184	665	500	1600	5	1	36798858	787	-2.85	1.30	12	0.21	-752.00	1641.00	3700	20240808	-42.16	1765	20240627	21.25	3700	-42.16	20240808	1765	21.25	20240627	3700	-42.16	20240808	1765	21.25	20240627	1.10	N	263050	500	183 억	5468780	N	N	N	N
38	20241025	111113	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-85	5	-3.82	130557000	59769	54.78	2225	2240	2135	2890	1560	2225	2184.36	14.86	-16354	2298	2261	2233	2196	2168	2247	2182	184	665	500	1600	5	1	36798858	787	-2.85	1.30	12	0.16	-752.00	1641.00	3700	20240808	-42.16	1765	20240627	21.25	3700	-42.16	20240808	1765	21.25	20240627	3700	-42.16	20240808	1765	21.25	20240627	1.10	N	263050	500	183 억	5468780	N	N	N	N
39	20241025	101112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-50	5	-2.25	77678710	35327	32.38	2225	2240	2175	2890	1560	2225	2198.85	14.86	-12640	2298	2261	2233	2196	2168	2247	2182	184	665	500	1600	5	1	36798858	800	-2.89	1.33	12	0.10	-752.00	1641.00	3700	20240808	-41.22	1765	20240627	23.23	3700	-41.22	20240808	1765	23.23	20240627	3700	-41.22	20240808	1765	23.23	20240627	1.10	N	263050	500	183 억	5468780	N	N	N	N
40	20241025	091118	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-25	5	-1.12	30170430	13621	12.48	2225	2240	2200	2890	1560	2225	2214.99	14.86	-4671	2298	2261	2233	2196	2168	2247	2182	184	665	500	1600	5	1	36798858	810	-2.93	1.34	12	0.04	-752.00	1641.00	3700	20240808	-40.54	1765	20240627	24.65	3700	-40.54	20240808	1765	24.65	20240627	3700	-40.54	20240808	1765	24.65	20240627	1.10	N	263050	500	183 억	5468780	N	N	N	N
41	20241024	161052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-50	5	-2.20	243112535	109059	68.25	2230	2270	2205	2955	1595	2275	2229.19	14.86	-1385	2441	2357	2311	2227	2181	2335	2205	184	680	500	1630	5	1	36798858	819	-2.96	1.36	12	0.30	-752.00	1641.00	3700	20240808	-39.86	1765	20240627	26.06	3700	-39.86	20240808	1765	26.06	20240627	3700	-39.86	20240808	1765	26.06	20240627	1.12	N	263050	500	183 억	5470134	N	N	N	N
42	20241024	151104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-45	5	-1.98	233525090	104749	65.55	2230	2270	2205	2955	1595	2275	2229.38	14.86	-1134	2441	2357	2311	2227	2181	2335	2205	184	680	500	1630	5	1	36798858	821	-2.97	1.36	12	0.28	-752.00	1641.00	3700	20240808	-39.73	1765	20240627	26.35	3700	-39.73	20240808	1765	26.35	20240627	3700	-39.73	20240808	1765	26.35	20240627	1.12	N	263050	500	183 억	5470134	N	N	N	N
43	20241024	141049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-50	5	-2.20	190449225	85371	53.42	2230	2270	2205	2955	1595	2275	2230.84	14.86	-3743	2441	2357	2311	2227	2181	2335	2205	184	680	500	1630	5	1	36798858	819	-2.96	1.36	12	0.23	-752.00	1641.00	3700	20240808	-39.86	1765	20240627	26.06	3700	-39.86	20240808	1765	26.06	20240627	3700	-39.86	20240808	1765	26.06	20240627	1.12	N	263050	500	183 억	5470134	N	N	N	N
44	20241024	131102	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-35	5	-1.54	165822235	74347	46.53	2230	2270	2205	2955	1595	2275	2230.38	14.86	-1692	2441	2357	2311	2227	2181	2335	2205	184	680	500	1630	5	1	36798858	824	-2.98	1.37	12	0.20	-752.00	1641.00	3700	20240808	-39.46	1765	20240627	26.91	3700	-39.46	20240808	1765	26.91	20240627	3700	-39.46	20240808	1765	26.91	20240627	1.12	N	263050	500	183 억	5470134	N	N	N	N
45	20241024	121057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-40	5	-1.76	137389905	61620	38.56	2230	2270	2205	2955	1595	2275	2229.63	14.86	344	2441	2357	2311	2227	2181	2335	2205	184	680	500	1630	5	1	36798858	822	-2.97	1.36	12	0.17	-752.00	1641.00	3700	20240808	-39.59	1765	20240627	26.63	3700	-39.59	20240808	1765	26.63	20240627	3700	-39.59	20240808	1765	26.63	20240627	1.12	N	263050	500	183 억	5470134	N	N	N	N
46	20241024	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-55	5	-2.42	125037865	56084	35.10	2230	2270	2205	2955	1595	2275	2229.47	14.86	-177	2441	2357	2311	2227	2181	2335	2205	184	680	500	1630	5	1	36798858	817	-2.95	1.35	12	0.15	-752.00	1641.00	3700	20240808	-40.00	1765	20240627	25.78	3700	-40.00	20240808	1765	25.78	20240627	3700	-40.00	20240808	1765	25.78	20240627	1.12	N	263050	500	183 억	5470134	N	N	N	N
47	20241024	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-55	5	-2.42	108297195	48571	30.40	2230	2270	2205	2955	1595	2275	2229.67	14.86	-2202	2441	2357	2311	2227	2181	2335	2205	184	680	500	1630	5	1	36798858	817	-2.95	1.35	12	0.13	-752.00	1641.00	3700	20240808	-40.00	1765	20240627	25.78	3700	-40.00	20240808	1765	25.78	20240627	3700	-40.00	20240808	1765	25.78	20240627	1.12	N	263050	500	183 억	5470134	N	N	N	N
48	20241024	091122	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-45	5	-1.98	36357515	16243	10.16	2230	2270	2205	2955	1595	2275	2238.35	14.86	2312	2441	2357	2311	2227	2181	2335	2205	184	680	500	1630	5	1	36798858	821	-2.97	1.36	12	0.04	-752.00	1641.00	3700	20240808	-39.73	1765	20240627	26.35	3700	-39.73	20240808	1765	26.35	20240627	3700	-39.73	20240808	1765	26.35	20240627	1.12	N	263050	500	183 억	5470134	N	N	N	N
49	20241023	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-70	5	-2.99	360408335	157172	65.58	2395	2395	2265	3045	1645	2345	2293.10	14.88	-8427	2571	2457	2396	2282	2221	2427	2252	184	700	500	1680	5	1	36798858	837	-3.03	1.39	12	0.43	-752.00	1641.00	3700	20240808	-38.51	1765	20240627	28.90	3700	-38.51	20240808	1765	28.90	20240627	3700	-38.51	20240808	1765	28.90	20240627	1.13	N	263050	500	183 억	5477265	N	N	N	N
50	20241023	151122	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-60	5	-2.56	341734345	148981	62.16	2395	2395	2265	3045	1645	2345	2293.81	14.88	-3964	2571	2457	2396	2282	2221	2427	2252	184	700	500	1680	5	1	36798858	841	-3.04	1.39	12	0.40	-752.00	1641.00	3700	20240808	-38.24	1765	20240627	29.46	3700	-38.24	20240808	1765	29.46	20240627	3700	-38.24	20240808	1765	29.46	20240627	1.13	N	263050	500	183 억	5477265	N	N	N	N
51	20241023	141130	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-65	5	-2.77	307203955	133858	55.85	2395	2395	2265	3045	1645	2345	2295.00	14.88	-8303	2571	2457	2396	2282	2221	2427	2252	184	700	500	1680	5	1	36798858	839	-3.03	1.39	12	0.36	-752.00	1641.00	3700	20240808	-38.38	1765	20240627	29.18	3700	-38.38	20240808	1765	29.18	20240627	3700	-38.38	20240808	1765	29.18	20240627	1.13	N	263050	500	183 억	5477265	N	N	N	N
52	20241023	131110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-60	5	-2.56	275884835	120093	50.11	2395	2395	2265	3045	1645	2345	2297.26	14.88	-6452	2571	2457	2396	2282	2221	2427	2252	184	700	500	1680	5	1	36798858	841	-3.04	1.39	12	0.33	-752.00	1641.00	3700	20240808	-38.24	1765	20240627	29.46	3700	-38.24	20240808	1765	29.46	20240627	3700	-38.24	20240808	1765	29.46	20240627	1.13	N	263050	500	183 억	5477265	N	N	N	N
53	20241023	121105	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-45	5	-1.92	238910245	103843	43.33	2395	2395	2270	3045	1645	2345	2300.69	14.88	-5500	2571	2457	2396	2282	2221	2427	2252	184	700	500	1680	5	1	36798858	846	-3.06	1.40	12	0.28	-752.00	1641.00	3700	20240808	-37.84	1765	20240627	30.31	3700	-37.84	20240808	1765	30.31	20240627	3700	-37.84	20240808	1765	30.31	20240627	1.13	N	263050	500	183 억	5477265	N	N	N	N
54	20241023	111059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-35	5	-1.49	193288705	83850	34.99	2395	2395	2275	3045	1645	2345	2305.17	14.88	-5994	2571	2457	2396	2282	2221	2427	2252	184	700	500	1680	5	1	36798858	850	-3.07	1.41	12	0.23	-752.00	1641.00	3700	20240808	-37.57	1765	20240627	30.88	3700	-37.57	20240808	1765	30.88	20240627	3700	-37.57	20240808	1765	30.88	20240627	1.13	N	263050	500	183 억	5477265	N	N	N	N
55	20241023	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-25	5	-1.07	97872145	42217	17.62	2395	2395	2290	3045	1645	2345	2318.31	14.88	-3210	2571	2457	2396	2282	2221	2427	2252	184	700	500	1680	5	1	36798858	854	-3.09	1.41	12	0.11	-752.00	1641.00	3700	20240808	-37.30	1765	20240627	31.44	3700	-37.30	20240808	1765	31.44	20240627	3700	-37.30	20240808	1765	31.44	20240627	1.13	N	263050	500	183 억	5477265	N	N	N	N
56	20241023	091104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	10	2	0.43	12148170	5176	2.16	2395	2395	2340	3045	1645	2345	2347.02	14.88	-876	2571	2457	2396	2282	2221	2427	2252	184	700	500	1680	5	1	36798858	867	-3.13	1.44	12	0.01	-752.00	1641.00	3700	20240808	-36.35	1765	20240627	33.43	3700	-36.35	20240808	1765	33.43	20240627	3700	-36.35	20240808	1765	33.43	20240627	1.13	N	263050	500	183 억	5477265	N	N	N	N
57	20241022	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-175	5	-6.94	575219445	238769	133.06	2500	2510	2335	3275	1765	2520	2409.12	14.84	15310	2620	2570	2520	2470	2420	2595	2495	184	755	500	1810	5	1	36798858	863	-3.12	1.43	12	0.65	-752.00	1641.00	3700	20240808	-36.62	1765	20240627	32.86	3700	-36.62	20240808	1765	32.86	20240627	3700	-36.62	20240808	1765	32.86	20240627	1.17	N	263050	500	183 억	5461796	N	N	N	N
58	20241022	151104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-160	5	-6.35	549065490	227650	126.87	2500	2510	2335	3275	1765	2520	2411.88	14.84	15469	2620	2570	2520	2470	2420	2595	2495	184	755	500	1810	5	1	36798858	868	-3.14	1.44	12	0.62	-752.00	1641.00	3700	20240808	-36.22	1765	20240627	33.71	3700	-36.22	20240808	1765	33.71	20240627	3700	-36.22	20240808	1765	33.71	20240627	1.17	N	263050	500	183 억	5461796	N	N	N	N
59	20241022	141103	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-130	5	-5.16	406131645	167206	93.18	2500	2510	2380	3275	1765	2520	2428.93	14.84	3457	2620	2570	2520	2470	2420	2595	2495	184	755	500	1810	5	1	36798858	879	-3.18	1.46	12	0.45	-752.00	1641.00	3700	20240808	-35.41	1765	20240627	35.41	3700	-35.41	20240808	1765	35.41	20240627	3700	-35.41	20240808	1765	35.41	20240627	1.17	N	263050	500	183 억	5461796	N	N	N	N
60	20241022	131105	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-135	5	-5.36	368603260	151524	84.44	2500	2510	2380	3275	1765	2520	2432.64	14.84	5698	2620	2570	2520	2470	2420	2595	2495	184	755	500	1810	5	1	36798858	878	-3.17	1.45	12	0.41	-752.00	1641.00	3700	20240808	-35.54	1765	20240627	35.13	3700	-35.54	20240808	1765	35.13	20240627	3700	-35.54	20240808	1765	35.13	20240627	1.17	N	263050	500	183 억	5461796	N	N	N	N
61	20241022	121100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-85	5	-3.37	294667285	120759	67.30	2500	2510	2390	3275	1765	2520	2440.13	14.84	3170	2620	2570	2520	2470	2420	2595	2495	184	755	500	1810	5	1	36798858	896	-3.24	1.48	12	0.33	-752.00	1641.00	3700	20240808	-34.19	1765	20240627	37.96	3700	-34.19	20240808	1765	37.96	20240627	3700	-34.19	20240808	1765	37.96	20240627	1.17	N	263050	500	183 억	5461796	N	N	N	N
62	20241022	111056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-85	5	-3.37	262034015	107341	59.82	2500	2510	2390	3275	1765	2520	2441.14	14.84	-4099	2620	2570	2520	2470	2420	2595	2495	184	755	500	1810	5	1	36798858	896	-3.24	1.48	12	0.29	-752.00	1641.00	3700	20240808	-34.19	1765	20240627	37.96	3700	-34.19	20240808	1765	37.96	20240627	3700	-34.19	20240808	1765	37.96	20240627	1.17	N	263050	500	183 억	5461796	N	N	N	N
63	20241022	101059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	-110	5	-4.37	195010580	79578	44.35	2500	2510	2410	3275	1765	2520	2450.56	14.84	-10612	2620	2570	2520	2470	2420	2595	2495	184	755	500	1810	5	1	36798858	887	-3.20	1.47	12	0.22	-752.00	1641.00	3700	20240808	-34.86	1765	20240627	36.54	3700	-34.86	20240808	1765	36.54	20240627	3700	-34.86	20240808	1765	36.54	20240627	1.17	N	263050	500	183 억	5461796	N	N	N	N
64	20241022	091058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	-45	5	-1.79	22514345	9036	5.04	2500	2510	2475	3275	1765	2520	2491.63	14.84	158	2620	2570	2520	2470	2420	2595	2495	184	755	500	1810	5	1	36798858	911	-3.29	1.51	12	0.02	-752.00	1641.00	3700	20240808	-33.11	1765	20240627	40.23	3700	-33.11	20240808	1765	40.23	20240627	3700	-33.11	20240808	1765	40.23	20240627	1.17	N	263050	500	183 억	5461796	N	N	N	N
65	20241021	161047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	35	2	1.41	451303965	179319	69.15	2500	2570	2470	3230	1740	2485	2516.76	14.88	-16239	2611	2547	2461	2397	2311	2580	2430	184	745	500	1780	5	1	36798858	927	-3.35	1.54	12	0.49	-752.00	1641.00	3700	20240808	-31.89	1765	20240627	42.78	3700	-31.89	20240808	1765	42.78	20240627	3700	-31.89	20240808	1765	42.78	20240627	1.18	N	263050	500	183 억	5477115	N	N	N	N
66	20241021	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	45	2	1.81	425694295	169159	65.24	2500	2570	2470	3230	1740	2485	2516.53	14.88	-10087	2611	2547	2461	2397	2311	2580	2430	184	745	500	1780	5	1	36798858	931	-3.36	1.54	12	0.46	-752.00	1641.00	3700	20240808	-31.62	1765	20240627	43.34	3700	-31.62	20240808	1765	43.34	20240627	3700	-31.62	20240808	1765	43.34	20240627	1.18	N	263050	500	183 억	5477115	N	N	N	N
67	20241021	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	35	2	1.41	384950735	152996	59.00	2500	2570	2470	3230	1740	2485	2516.08	14.88	-6964	2611	2547	2461	2397	2311	2580	2430	184	745	500	1780	5	1	36798858	927	-3.35	1.54	12	0.42	-752.00	1641.00	3700	20240808	-31.89	1765	20240627	42.78	3700	-31.89	20240808	1765	42.78	20240627	3700	-31.89	20240808	1765	42.78	20240627	1.18	N	263050	500	183 억	5477115	N	N	N	N
68	20241021	131054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	0	3	0.00	288329055	114926	44.32	2500	2540	2470	3230	1740	2485	2508.82	14.88	-5580	2611	2547	2461	2397	2311	2580	2430	184	745	500	1780	5	1	36798858	914	-3.30	1.51	12	0.31	-752.00	1641.00	3700	20240808	-32.84	1765	20240627	40.79	3700	-32.84	20240808	1765	40.79	20240627	3700	-32.84	20240808	1765	40.79	20240627	1.18	N	263050	500	183 억	5477115	N	N	N	N
69	20241021	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	35	2	1.41	240156010	95657	36.89	2500	2540	2470	3230	1740	2485	2510.60	14.88	-1473	2611	2547	2461	2397	2311	2580	2430	184	745	500	1780	5	1	36798858	927	-3.35	1.54	12	0.26	-752.00	1641.00	3700	20240808	-31.89	1765	20240627	42.78	3700	-31.89	20240808	1765	42.78	20240627	3700	-31.89	20240808	1765	42.78	20240627	1.18	N	263050	500	183 억	5477115	N	N	N	N
70	20241021	111047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	40	2	1.61	222040620	88469	34.12	2500	2540	2470	3230	1740	2485	2509.81	14.88	-1660	2611	2547	2461	2397	2311	2580	2430	184	745	500	1780	5	1	36798858	929	-3.36	1.54	12	0.24	-752.00	1641.00	3700	20240808	-31.76	1765	20240627	43.06	3700	-31.76	20240808	1765	43.06	20240627	3700	-31.76	20240808	1765	43.06	20240627	1.18	N	263050	500	183 억	5477115	N	N	N	N
71	20241021	101052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	35	2	1.41	126531940	50604	19.52	2500	2535	2470	3230	1740	2485	2500.43	14.88	-11515	2611	2547	2461	2397	2311	2580	2430	184	745	500	1780	5	1	36798858	927	-3.35	1.54	12	0.14	-752.00	1641.00	3700	20240808	-31.89	1765	20240627	42.78	3700	-31.89	20240808	1765	42.78	20240627	3700	-31.89	20240808	1765	42.78	20240627	1.18	N	263050	500	183 억	5477115	N	N	N	N
72	20241021	091049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	25	2	1.01	49532505	19733	7.61	2500	2535	2490	3230	1740	2485	2510.14	14.88	-3554	2611	2547	2461	2397	2311	2580	2430	184	745	500	1780	5	1	36798858	924	-3.34	1.53	12	0.05	-752.00	1641.00	3700	20240808	-32.16	1765	20240627	42.21	3700	-32.16	20240808	1765	42.21	20240627	3700	-32.16	20240808	1765	42.21	20240627	1.18	N	263050	500	183 억	5477115	N	N	N	N
73	20241018	161049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	60	2	2.47	637095915	257875	125.01	2430	2525	2375	3150	1700	2425	2470.56	14.91	-9737	2621	2522	2421	2322	2221	2572	2372	184	725	500	1740	5	1	36798858	914	-3.30	1.51	12	0.70	-752.00	1641.00	3700	20240808	-32.84	1765	20240627	40.79	3700	-32.84	20240808	1765	40.79	20240627	3700	-32.84	20240808	1765	40.79	20240627	1.20	N	263050	500	183 억	5488140	N	N	N	N
74	20241018	151115	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	70	2	2.89	615889645	249342	120.87	2430	2525	2375	3150	1700	2425	2470.06	14.91	-10158	2621	2522	2421	2322	2221	2572	2372	184	725	500	1740	5	1	36798858	918	-3.32	1.52	12	0.68	-752.00	1641.00	3700	20240808	-32.57	1765	20240627	41.36	3700	-32.57	20240808	1765	41.36	20240627	3700	-32.57	20240808	1765	41.36	20240627	1.20	N	263050	500	183 억	5488140	N	N	N	N
75	20241018	141114	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	15	2	0.62	449268055	182617	88.53	2430	2525	2375	3150	1700	2425	2460.17	14.91	-26889	2621	2522	2421	2322	2221	2572	2372	184	725	500	1740	5	1	36798858	898	-3.24	1.49	12	0.50	-752.00	1641.00	3700	20240808	-34.05	1765	20240627	38.24	3700	-34.05	20240808	1765	38.24	20240627	3700	-34.05	20240808	1765	38.24	20240627	1.20	N	263050	500	183 억	5488140	N	N	N	N
76	20241018	131101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	0	3	0.00	420736660	170927	82.86	2430	2525	2375	3150	1700	2425	2461.50	14.91	-29626	2621	2522	2421	2322	2221	2572	2372	184	725	500	1740	5	1	36798858	892	-3.22	1.48	12	0.46	-752.00	1641.00	3700	20240808	-34.46	1765	20240627	37.39	3700	-34.46	20240808	1765	37.39	20240627	3700	-34.46	20240808	1765	37.39	20240627	1.20	N	263050	500	183 억	5488140	N	N	N	N
77	20241018	121114	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	5	2	0.21	350645325	142353	69.01	2430	2525	2375	3150	1700	2425	2463.21	14.91	-22882	2621	2522	2421	2322	2221	2572	2372	184	725	500	1740	5	1	36798858	894	-3.23	1.48	12	0.39	-752.00	1641.00	3700	20240808	-34.32	1765	20240627	37.68	3700	-34.32	20240808	1765	37.68	20240627	3700	-34.32	20240808	1765	37.68	20240627	1.20	N	263050	500	183 억	5488140	N	N	N	N
78	20241018	111109	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	30	2	1.24	279238765	112755	54.66	2430	2525	2420	3150	1700	2425	2476.51	14.91	-9112	2621	2522	2421	2322	2221	2572	2372	184	725	500	1740	5	1	36798858	903	-3.26	1.50	12	0.31	-752.00	1641.00	3700	20240808	-33.65	1765	20240627	39.09	3700	-33.65	20240808	1765	39.09	20240627	3700	-33.65	20240808	1765	39.09	20240627	1.20	N	263050	500	183 억	5488140	N	N	N	N
79	20241018	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	55	2	2.27	242049950	97579	47.30	2430	2525	2420	3150	1700	2425	2480.55	14.91	-7347	2621	2522	2421	2322	2221	2572	2372	184	725	500	1740	5	1	36798858	913	-3.30	1.51	12	0.27	-752.00	1641.00	3700	20240808	-32.97	1765	20240627	40.51	3700	-32.97	20240808	1765	40.51	20240627	3700	-32.97	20240808	1765	40.51	20240627	1.20	N	263050	500	183 억	5488140	N	N	N	N
80	20241018	091054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	5	2	0.21	45419510	18589	9.01	2430	2475	2420	3150	1700	2425	2443.35	14.91	1245	2621	2522	2421	2322	2221	2572	2372	184	725	500	1740	5	1	36798858	894	-3.23	1.48	12	0.05	-752.00	1641.00	3700	20240808	-34.32	1765	20240627	37.68	3700	-34.32	20240808	1765	37.68	20240627	3700	-34.32	20240808	1765	37.68	20240627	1.20	N	263050	500	183 억	5488140	N	N	N	N
81	20241017	161052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	85	2	3.63	501493560	206281	298.22	2345	2520	2320	3040	1640	2340	2431.12	14.85	23188	2416	2377	2351	2312	2286	2365	2300	184	700	500	1680	5	1	36798858	892	-3.22	1.48	12	0.56	-752.00	1641.00	3700	20240808	-34.46	1765	20240627	37.39	3700	-34.46	20240808	1765	37.39	20240627	3700	-34.46	20240808	1765	37.39	20240627	1.18	N	263050	500	183 억	5466020	N	N	N	N
82	20241017	151055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	70	2	2.99	483290670	198765	287.36	2345	2520	2320	3040	1640	2340	2431.47	14.85	22818	2416	2377	2351	2312	2286	2365	2300	184	700	500	1680	5	1	36798858	887	-3.20	1.47	12	0.54	-752.00	1641.00	3700	20240808	-34.86	1765	20240627	36.54	3700	-34.86	20240808	1765	36.54	20240627	3700	-34.86	20240808	1765	36.54	20240627	1.18	N	263050	500	183 억	5466020	N	N	N	N
83	20241017	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	80	2	3.42	408161745	167797	242.59	2345	2520	2320	3040	1640	2340	2432.47	14.85	24420	2416	2377	2351	2312	2286	2365	2300	184	700	500	1680	5	1	36798858	891	-3.22	1.47	12	0.46	-752.00	1641.00	3700	20240808	-34.59	1765	20240627	37.11	3700	-34.59	20240808	1765	37.11	20240627	3700	-34.59	20240808	1765	37.11	20240627	1.18	N	263050	500	183 억	5466020	N	N	N	N
84	20241017	131053	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	115	2	4.91	365668720	150391	217.42	2345	2520	2320	3040	1640	2340	2431.45	14.85	22567	2416	2377	2351	2312	2286	2365	2300	184	700	500	1680	5	1	36798858	903	-3.26	1.50	12	0.41	-752.00	1641.00	3700	20240808	-33.65	1765	20240627	39.09	3700	-33.65	20240808	1765	39.09	20240627	3700	-33.65	20240808	1765	39.09	20240627	1.18	N	263050	500	183 억	5466020	N	N	N	N
85	20241017	121059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	135	2	5.77	217956795	90833	131.32	2345	2485	2320	3040	1640	2340	2399.53	14.85	5373	2416	2377	2351	2312	2286	2365	2300	184	700	500	1680	5	1	36798858	911	-3.29	1.51	12	0.25	-752.00	1641.00	3700	20240808	-33.11	1765	20240627	40.23	3700	-33.11	20240808	1765	40.23	20240627	3700	-33.11	20240808	1765	40.23	20240627	1.18	N	263050	500	183 억	5466020	N	N	N	N
86	20241017	111058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	0	3	0.00	60183760	25792	37.29	2345	2350	2320	3040	1640	2340	2333.43	14.85	-11014	2416	2377	2351	2312	2286	2365	2300	184	700	500	1680	5	1	36798858	861	-3.11	1.43	12	0.07	-752.00	1641.00	3700	20240808	-36.76	1765	20240627	32.58	3700	-36.76	20240808	1765	32.58	20240627	3700	-36.76	20240808	1765	32.58	20240627	1.18	N	263050	500	183 억	5466020	N	N	N	N
87	20241017	101054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	5	2	0.21	47257175	20273	29.31	2345	2350	2320	3040	1640	2340	2331.04	14.85	-8189	2416	2377	2351	2312	2286	2365	2300	184	700	500	1680	5	1	36798858	863	-3.12	1.43	12	0.06	-752.00	1641.00	3700	20240808	-36.62	1765	20240627	32.86	3700	-36.62	20240808	1765	32.86	20240627	3700	-36.62	20240808	1765	32.86	20240627	1.18	N	263050	500	183 억	5466020	N	N	N	N
88	20241017	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-10	5	-0.43	12197080	5210	7.53	2345	2350	2330	3040	1640	2340	2341.09	14.85	-2455	2416	2377	2351	2312	2286	2365	2300	184	700	500	1680	5	1	36798858	857	-3.10	1.42	12	0.01	-752.00	1641.00	3700	20240808	-37.03	1765	20240627	32.01	3700	-37.03	20240808	1765	32.01	20240627	3700	-37.03	20240808	1765	32.01	20240627	1.18	N	263050	500	183 억	5466020	N	N	N	N
89	20241016	161042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-45	5	-1.89	158179160	67168	53.17	2390	2390	2325	3100	1670	2385	2355.00	14.87	-7150	2455	2420	2365	2330	2275	2392	2302	184	715	500	1710	5	1	36798858	861	-3.11	1.43	12	0.18	-752.00	1641.00	3700	20240808	-36.76	1765	20240627	32.58	3700	-36.76	20240808	1765	32.58	20240627	3700	-36.76	20240808	1765	32.58	20240627	1.15	N	263050	500	183 억	5473170	N	N	N	N
90	20241016	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	-60	5	-2.52	142348730	60392	47.80	2390	2390	2325	3100	1670	2385	2357.08	14.87	-5244	2455	2420	2365	2330	2275	2392	2302	184	715	500	1710	5	1	36798858	856	-3.09	1.42	12	0.16	-752.00	1641.00	3700	20240808	-37.16	1765	20240627	31.73	3700	-37.16	20240808	1765	31.73	20240627	3700	-37.16	20240808	1765	31.73	20240627	1.15	N	263050	500	183 억	5473170	N	N	N	N
91	20241016	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-40	5	-1.68	121135140	51313	40.62	2390	2390	2325	3100	1670	2385	2360.71	14.87	-6069	2455	2420	2365	2330	2275	2392	2302	184	715	500	1710	5	1	36798858	863	-3.12	1.43	12	0.14	-752.00	1641.00	3700	20240808	-36.62	1765	20240627	32.86	3700	-36.62	20240808	1765	32.86	20240627	3700	-36.62	20240808	1765	32.86	20240627	1.15	N	263050	500	183 억	5473170	N	N	N	N
92	20241016	131045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-40	5	-1.68	83851835	35382	28.01	2390	2390	2345	3100	1670	2385	2369.90	14.87	-5976	2455	2420	2365	2330	2275	2392	2302	184	715	500	1710	5	1	36798858	863	-3.12	1.43	12	0.10	-752.00	1641.00	3700	20240808	-36.62	1765	20240627	32.86	3700	-36.62	20240808	1765	32.86	20240627	3700	-36.62	20240808	1765	32.86	20240627	1.15	N	263050	500	183 억	5473170	N	N	N	N
93	20241016	121045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	0	3	0.00	56902565	23954	18.96	2390	2390	2350	3100	1670	2385	2375.49	14.87	-3578	2455	2420	2365	2330	2275	2392	2302	184	715	500	1710	5	1	36798858	878	-3.17	1.45	12	0.07	-752.00	1641.00	3700	20240808	-35.54	1765	20240627	35.13	3700	-35.54	20240808	1765	35.13	20240627	3700	-35.54	20240808	1765	35.13	20240627	1.15	N	263050	500	183 억	5473170	N	N	N	N
94	20241016	111043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-15	5	-0.63	44831640	18859	14.93	2390	2390	2350	3100	1670	2385	2377.20	14.87	-3209	2455	2420	2365	2330	2275	2392	2302	184	715	500	1710	5	1	36798858	872	-3.15	1.44	12	0.05	-752.00	1641.00	3700	20240808	-35.95	1765	20240627	34.28	3700	-35.95	20240808	1765	34.28	20240627	3700	-35.95	20240808	1765	34.28	20240627	1.15	N	263050	500	183 억	5473170	N	N	N	N
95	20241016	101043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-15	5	-0.63	32901545	13842	10.96	2390	2390	2350	3100	1670	2385	2376.94	14.87	-2351	2455	2420	2365	2330	2275	2392	2302	184	715	500	1710	5	1	36798858	872	-3.15	1.44	12	0.04	-752.00	1641.00	3700	20240808	-35.95	1765	20240627	34.28	3700	-35.95	20240808	1765	34.28	20240627	3700	-35.95	20240808	1765	34.28	20240627	1.15	N	263050	500	183 억	5473170	N	N	N	N
96	20241016	091046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	5	2	0.21	2555645	1070	0.85	2390	2390	2375	3100	1670	2385	2388.45	14.87	-587	2455	2420	2365	2330	2275	2392	2302	184	715	500	1710	5	1	36798858	879	-3.18	1.46	12	0.00	-752.00	1641.00	3700	20240808	-35.41	1765	20240627	35.41	3700	-35.41	20240808	1765	35.41	20240627	3700	-35.41	20240808	1765	35.41	20240627	1.15	N	263050	500	183 억	5473170	N	N	N	N
97	20241015	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	40	2	1.71	290648840	123722	75.29	2400	2400	2310	3045	1645	2345	2349.09	14.87	2559	2528	2436	2378	2286	2228	2407	2257	184	700	500	1680	5	1	36798858	878	-3.17	1.45	12	0.34	-752.00	1641.00	3700	20240808	-35.54	1765	20240627	35.13	3700	-35.54	20240808	1765	35.13	20240627	3700	-35.54	20240808	1765	35.13	20240627	1.15	N	263050	500	183 억	5470578	N	N	N	N
98	20241015	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	35	2	1.49	252974720	107901	65.66	2400	2400	2310	3045	1645	2345	2344.51	14.87	1892	2528	2436	2378	2286	2228	2407	2257	184	700	500	1680	5	1	36798858	876	-3.16	1.45	12	0.29	-752.00	1641.00	3700	20240808	-35.68	1765	20240627	34.84	3700	-35.68	20240808	1765	34.84	20240627	3700	-35.68	20240808	1765	34.84	20240627	1.15	N	263050	500	183 억	5470578	N	N	N	N
99	20241015	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	20	2	0.85	188358935	80527	49.01	2400	2400	2310	3045	1645	2345	2339.08	14.87	-3156	2528	2436	2378	2286	2228	2407	2257	184	700	500	1680	5	1	36798858	870	-3.14	1.44	12	0.22	-752.00	1641.00	3700	20240808	-36.08	1765	20240627	33.99	3700	-36.08	20240808	1765	33.99	20240627	3700	-36.08	20240808	1765	33.99	20240627	1.15	N	263050	500	183 억	5470578	N	N	N	N
100	20241015	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-5	5	-0.21	163198150	69809	42.48	2400	2400	2310	3045	1645	2345	2337.78	14.87	-9450	2528	2436	2378	2286	2228	2407	2257	184	700	500	1680	5	1	36798858	861	-3.11	1.43	12	0.19	-752.00	1641.00	3700	20240808	-36.76	1765	20240627	32.58	3700	-36.76	20240808	1765	32.58	20240627	3700	-36.76	20240808	1765	32.58	20240627	1.15	N	263050	500	183 억	5470578	N	N	N	N
101	20241015	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-30	5	-1.28	137018375	58546	35.63	2400	2400	2310	3045	1645	2345	2340.35	14.87	-14577	2528	2436	2378	2286	2228	2407	2257	184	700	500	1680	5	1	36798858	852	-3.08	1.41	12	0.16	-752.00	1641.00	3700	20240808	-37.43	1765	20240627	31.16	3700	-37.43	20240808	1765	31.16	20240627	3700	-37.43	20240808	1765	31.16	20240627	1.15	N	263050	500	183 억	5470578	N	N	N	N
102	20241015	111051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	-20	5	-0.85	109759895	46793	28.48	2400	2400	2320	3045	1645	2345	2345.65	14.87	-13238	2528	2436	2378	2286	2228	2407	2257	184	700	500	1680	5	1	36798858	856	-3.09	1.42	12	0.13	-752.00	1641.00	3700	20240808	-37.16	1765	20240627	31.73	3700	-37.16	20240808	1765	31.73	20240627	3700	-37.16	20240808	1765	31.73	20240627	1.15	N	263050	500	183 억	5470578	N	N	N	N
103	20241015	101048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	15	2	0.64	79684190	33892	20.63	2400	2400	2320	3045	1645	2345	2351.12	14.87	-11397	2528	2436	2378	2286	2228	2407	2257	184	700	500	1680	5	1	36798858	868	-3.14	1.44	12	0.09	-752.00	1641.00	3700	20240808	-36.22	1765	20240627	33.71	3700	-36.22	20240808	1765	33.71	20240627	3700	-36.22	20240808	1765	33.71	20240627	1.15	N	263050	500	183 억	5470578	N	N	N	N
104	20241015	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	20	2	0.85	21150715	9003	5.48	2400	2400	2320	3045	1645	2345	2349.30	14.87	406	2528	2436	2378	2286	2228	2407	2257	184	700	500	1680	5	1	36798858	870	-3.14	1.44	12	0.02	-752.00	1641.00	3700	20240808	-36.08	1765	20240627	33.99	3700	-36.08	20240808	1765	33.99	20240627	3700	-36.08	20240808	1765	33.99	20240627	1.15	N	263050	500	183 억	5470578	N	N	N	N
105	20241014	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-90	5	-3.70	386214590	163041	82.78	2450	2470	2320	3165	1705	2435	2368.82	14.95	-32835	2535	2485	2425	2375	2315	2510	2400	184	730	500	1750	5	1	36798858	863	-3.12	1.43	12	0.44	-752.00	1641.00	3700	20240808	-36.62	1765	20240627	32.86	3700	-36.62	20240808	1765	32.86	20240627	3700	-36.62	20240808	1765	32.86	20240627	1.14	N	263050	500	183 억	5502434	N	N	N	N
106	20241014	151031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-100	5	-4.11	371697575	156847	79.63	2450	2470	2320	3165	1705	2435	2369.81	14.95	-29105	2535	2485	2425	2375	2315	2510	2400	184	730	500	1750	5	1	36798858	859	-3.11	1.42	12	0.43	-752.00	1641.00	3700	20240808	-36.89	1765	20240627	32.29	3700	-36.89	20240808	1765	32.29	20240627	3700	-36.89	20240808	1765	32.29	20240627	1.14	N	263050	500	183 억	5502434	N	N	N	N
107	20241014	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-85	5	-3.49	335537475	141380	71.78	2450	2470	2320	3165	1705	2435	2373.30	14.95	-24769	2535	2485	2425	2375	2315	2510	2400	184	730	500	1750	5	1	36798858	865	-3.12	1.43	12	0.38	-752.00	1641.00	3700	20240808	-36.49	1765	20240627	33.14	3700	-36.49	20240808	1765	33.14	20240627	3700	-36.49	20240808	1765	33.14	20240627	1.14	N	263050	500	183 억	5502434	N	N	N	N
108	20241014	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-70	5	-2.87	278951435	117287	59.55	2450	2470	2320	3165	1705	2435	2378.37	14.95	-24835	2535	2485	2425	2375	2315	2510	2400	184	730	500	1750	5	1	36798858	870	-3.14	1.44	12	0.32	-752.00	1641.00	3700	20240808	-36.08	1765	20240627	33.99	3700	-36.08	20240808	1765	33.99	20240627	3700	-36.08	20240808	1765	33.99	20240627	1.14	N	263050	500	183 억	5502434	N	N	N	N
109	20241014	121021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-45	5	-1.85	235387270	98827	50.18	2450	2470	2320	3165	1705	2435	2381.81	14.95	-26704	2535	2485	2425	2375	2315	2510	2400	184	730	500	1750	5	1	36798858	879	-3.18	1.46	12	0.27	-752.00	1641.00	3700	20240808	-35.41	1765	20240627	35.41	3700	-35.41	20240808	1765	35.41	20240627	3700	-35.41	20240808	1765	35.41	20240627	1.14	N	263050	500	183 억	5502434	N	N	N	N
110	20241014	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-30	5	-1.23	206853900	86899	44.12	2450	2470	2320	3165	1705	2435	2380.39	14.95	-28114	2535	2485	2425	2375	2315	2510	2400	184	730	500	1750	5	1	36798858	885	-3.20	1.47	12	0.24	-752.00	1641.00	3700	20240808	-35.00	1765	20240627	36.26	3700	-35.00	20240808	1765	36.26	20240627	3700	-35.00	20240808	1765	36.26	20240627	1.14	N	263050	500	183 억	5502434	N	N	N	N
111	20241014	101022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-65	5	-2.67	134222145	56243	28.55	2450	2470	2320	3165	1705	2435	2386.47	14.95	-22754	2535	2485	2425	2375	2315	2510	2400	184	730	500	1750	5	1	36798858	872	-3.15	1.44	12	0.15	-752.00	1641.00	3700	20240808	-35.95	1765	20240627	34.28	3700	-35.95	20240808	1765	34.28	20240627	3700	-35.95	20240808	1765	34.28	20240627	1.14	N	263050	500	183 억	5502434	N	N	N	N
112	20241014	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-35	5	-1.44	37663005	15537	7.89	2450	2470	2395	3165	1705	2435	2424.08	14.95	-4127	2535	2485	2425	2375	2315	2510	2400	184	730	500	1750	5	1	36798858	883	-3.19	1.46	12	0.04	-752.00	1641.00	3700	20240808	-35.14	1765	20240627	35.98	3700	-35.14	20240808	1765	35.98	20240627	3700	-35.14	20240808	1765	35.98	20240627	1.14	N	263050	500	183 억	5502434	N	N	N	N
113	20241011	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	70	2	2.96	467593150	193215	155.63	2380	2475	2365	3070	1660	2365	2420.00	14.94	6216	2441	2402	2336	2297	2231	2422	2317	184	705	500	1700	5	1	36798858	896	-3.24	1.48	12	0.53	-752.00	1641.00	3700	20240808	-34.19	1765	20240627	37.96	3700	-34.19	20240808	1765	37.96	20240627	3700	-34.19	20240808	1765	37.96	20240627	1.07	N	263050	500	183 억	5497846	N	N	N	N
114	20241011	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	50	2	2.11	447429365	184927	148.95	2380	2475	2365	3070	1660	2365	2419.49	14.94	6028	2441	2402	2336	2297	2231	2422	2317	184	705	500	1700	5	1	36798858	889	-3.21	1.47	12	0.50	-752.00	1641.00	3700	20240808	-34.73	1765	20240627	36.83	3700	-34.73	20240808	1765	36.83	20240627	3700	-34.73	20240808	1765	36.83	20240627	1.07	N	263050	500	183 억	5497846	N	N	N	N
115	20241011	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	55	2	2.33	338722945	140260	112.97	2380	2475	2365	3070	1660	2365	2414.96	14.94	4369	2441	2402	2336	2297	2231	2422	2317	184	705	500	1700	5	1	36798858	891	-3.22	1.47	12	0.38	-752.00	1641.00	3700	20240808	-34.59	1765	20240627	37.11	3700	-34.59	20240808	1765	37.11	20240627	3700	-34.59	20240808	1765	37.11	20240627	1.07	N	263050	500	183 억	5497846	N	N	N	N
116	20241011	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	80	2	3.38	292622275	121236	97.65	2380	2475	2365	3070	1660	2365	2413.66	14.94	-2596	2441	2402	2336	2297	2231	2422	2317	184	705	500	1700	5	1	36798858	900	-3.25	1.49	12	0.33	-752.00	1641.00	3700	20240808	-33.92	1765	20240627	38.53	3700	-33.92	20240808	1765	38.53	20240627	3700	-33.92	20240808	1765	38.53	20240627	1.07	N	263050	500	183 억	5497846	N	N	N	N
117	20241011	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	90	2	3.81	238765785	99273	79.96	2380	2470	2365	3070	1660	2365	2405.14	14.94	-958	2441	2402	2336	2297	2231	2422	2317	184	705	500	1700	5	1	36798858	903	-3.26	1.50	12	0.27	-752.00	1641.00	3700	20240808	-33.65	1765	20240627	39.09	3700	-33.65	20240808	1765	39.09	20240627	3700	-33.65	20240808	1765	39.09	20240627	1.07	N	263050	500	183 억	5497846	N	N	N	N
118	20241011	111016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	55	2	2.33	178091190	74456	59.97	2380	2420	2365	3070	1660	2365	2391.90	14.94	1221	2441	2402	2336	2297	2231	2422	2317	184	705	500	1700	5	1	36798858	891	-3.22	1.47	12	0.20	-752.00	1641.00	3700	20240808	-34.59	1765	20240627	37.11	3700	-34.59	20240808	1765	37.11	20240627	3700	-34.59	20240808	1765	37.11	20240627	1.07	N	263050	500	183 억	5497846	N	N	N	N
119	20241011	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	15	2	0.63	44765735	18798	15.14	2380	2405	2365	3070	1660	2365	2381.41	14.94	-4794	2441	2402	2336	2297	2231	2422	2317	184	705	500	1700	5	1	36798858	876	-3.16	1.45	12	0.05	-752.00	1641.00	3700	20240808	-35.68	1765	20240627	34.84	3700	-35.68	20240808	1765	34.84	20240627	3700	-35.68	20240808	1765	34.84	20240627	1.07	N	263050	500	183 억	5497846	N	N	N	N
120	20241011	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	25	2	1.06	11663620	4904	3.95	2380	2390	2365	3070	1660	2365	2378.39	14.94	-2548	2441	2402	2336	2297	2231	2422	2317	184	705	500	1700	5	1	36798858	879	-3.18	1.46	12	0.01	-752.00	1641.00	3700	20240808	-35.41	1765	20240627	35.41	3700	-35.41	20240808	1765	35.41	20240627	3700	-35.41	20240808	1765	35.41	20240627	1.07	N	263050	500	183 억	5497846	N	N	N	N
121	20241010	161043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	35	2	1.50	278444210	120347	54.28	2345	2375	2270	3025	1635	2330	2312.46	14.94	-1110	2600	2465	2395	2260	2190	2430	2225	184	695	500	1670	5	1	36798858	870	-3.14	1.44	12	0.33	-752.00	1641.00	3700	20240808	-36.08	1765	20240627	33.99	3700	-36.08	20240808	1765	33.99	20240627	3700	-36.08	20240808	1765	33.99	20240627	1.05	N	263050	500	183 억	5498956	N	N	N	N
122	20241010	151100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	10	2	0.43	245129860	106239	47.92	2345	2365	2270	3025	1635	2330	2307.34	14.94	894	2600	2465	2395	2260	2190	2430	2225	184	695	500	1670	5	1	36798858	861	-3.11	1.43	12	0.29	-752.00	1641.00	3700	20240808	-36.76	1765	20240627	32.58	3700	-36.76	20240808	1765	32.58	20240627	3700	-36.76	20240808	1765	32.58	20240627	1.05	N	263050	500	183 억	5498956	N	N	N	N
123	20241010	141052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-10	5	-0.43	219804365	95331	43.00	2345	2365	2270	3025	1635	2330	2305.70	14.94	2330	2600	2465	2395	2260	2190	2430	2225	184	695	500	1670	5	1	36798858	854	-3.09	1.41	12	0.26	-752.00	1641.00	3700	20240808	-37.30	1765	20240627	31.44	3700	-37.30	20240808	1765	31.44	20240627	3700	-37.30	20240808	1765	31.44	20240627	1.05	N	263050	500	183 억	5498956	N	N	N	N
124	20241010	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-30	5	-1.29	203353960	88180	39.78	2345	2365	2270	3025	1635	2330	2306.12	14.94	-740	2600	2465	2395	2260	2190	2430	2225	184	695	500	1670	5	1	36798858	846	-3.06	1.40	12	0.24	-752.00	1641.00	3700	20240808	-37.84	1765	20240627	30.31	3700	-37.84	20240808	1765	30.31	20240627	3700	-37.84	20240808	1765	30.31	20240627	1.05	N	263050	500	183 억	5498956	N	N	N	N
125	20241010	121050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-25	5	-1.07	178992880	77539	34.98	2345	2365	2275	3025	1635	2330	2308.42	14.94	-668	2600	2465	2395	2260	2190	2430	2225	184	695	500	1670	5	1	36798858	848	-3.07	1.40	12	0.21	-752.00	1641.00	3700	20240808	-37.70	1765	20240627	30.59	3700	-37.70	20240808	1765	30.59	20240627	3700	-37.70	20240808	1765	30.59	20240627	1.05	N	263050	500	183 억	5498956	N	N	N	N
126	20241010	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-20	5	-0.86	173294635	75072	33.86	2345	2365	2275	3025	1635	2330	2308.38	14.94	-1455	2600	2465	2395	2260	2190	2430	2225	184	695	500	1670	5	1	36798858	850	-3.07	1.41	12	0.20	-752.00	1641.00	3700	20240808	-37.57	1765	20240627	30.88	3700	-37.57	20240808	1765	30.88	20240627	3700	-37.57	20240808	1765	30.88	20240627	1.05	N	263050	500	183 억	5498956	N	N	N	N
127	20241010	101048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-20	5	-0.86	109021700	47023	21.21	2345	2365	2290	3025	1635	2330	2318.48	14.94	-5468	2600	2465	2395	2260	2190	2430	2225	184	695	500	1670	5	1	36798858	850	-3.07	1.41	12	0.13	-752.00	1641.00	3700	20240808	-37.57	1765	20240627	30.88	3700	-37.57	20240808	1765	30.88	20240627	3700	-37.57	20240808	1765	30.88	20240627	1.05	N	263050	500	183 억	5498956	N	N	N	N
128	20241010	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	20	2	0.86	8979200	3823	1.72	2345	2365	2335	3025	1635	2330	2348.73	14.94	1537	2600	2465	2395	2260	2190	2430	2225	184	695	500	1670	5	1	36798858	865	-3.12	1.43	12	0.01	-752.00	1641.00	3700	20240808	-36.49	1765	20240627	33.14	3700	-36.49	20240808	1765	33.14	20240627	3700	-36.49	20240808	1765	33.14	20240627	1.05	N	263050	500	183 억	5498956	N	N	N	N
129	20241008	161040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-55	5	-2.31	531855470	221551	174.80	2390	2530	2325	3100	1670	2385	2400.63	14.96	-5200	2471	2427	2381	2337	2291	2405	2315	184	715	500	1710	5	1	36798858	857	-3.10	1.42	12	0.60	-752.00	1641.00	3700	20240808	-37.03	1765	20240627	32.01	3700	-37.03	20240808	1765	32.01	20240627	3700	-37.03	20240808	1765	32.01	20240627	1.05	N	263050	500	183 억	5504126	N	N	N	N
130	20241008	151050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-45	5	-1.89	494320405	205473	162.11	2390	2530	2325	3100	1670	2385	2405.77	14.96	-3402	2471	2427	2381	2337	2291	2405	2315	184	715	500	1710	5	1	36798858	861	-3.11	1.43	12	0.56	-752.00	1641.00	3700	20240808	-36.76	1765	20240627	32.58	3700	-36.76	20240808	1765	32.58	20240627	3700	-36.76	20240808	1765	32.58	20240627	1.05	N	263050	500	183 억	5504126	N	N	N	N
131	20241008	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-30	5	-1.26	456319660	189254	149.32	2390	2530	2325	3100	1670	2385	2411.15	14.96	4900	2471	2427	2381	2337	2291	2405	2315	184	715	500	1710	5	1	36798858	867	-3.13	1.44	12	0.51	-752.00	1641.00	3700	20240808	-36.35	1765	20240627	33.43	3700	-36.35	20240808	1765	33.43	20240627	3700	-36.35	20240808	1765	33.43	20240627	1.05	N	263050	500	183 억	5504126	N	N	N	N
132	20241008	131043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	5	2	0.21	382090150	157618	124.36	2390	2530	2350	3100	1670	2385	2424.15	14.96	439	2471	2427	2381	2337	2291	2405	2315	184	715	500	1710	5	1	36798858	879	-3.18	1.46	12	0.43	-752.00	1641.00	3700	20240808	-35.41	1765	20240627	35.41	3700	-35.41	20240808	1765	35.41	20240627	3700	-35.41	20240808	1765	35.41	20240627	1.05	N	263050	500	183 억	5504126	N	N	N	N
133	20241008	121044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-5	5	-0.21	341617165	140523	110.87	2390	2530	2350	3100	1670	2385	2431.04	14.96	-2327	2471	2427	2381	2337	2291	2405	2315	184	715	500	1710	5	1	36798858	876	-3.16	1.45	12	0.38	-752.00	1641.00	3700	20240808	-35.68	1765	20240627	34.84	3700	-35.68	20240808	1765	34.84	20240627	3700	-35.68	20240808	1765	34.84	20240627	1.05	N	263050	500	183 억	5504126	N	N	N	N
134	20241008	111043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	35	2	1.47	309163680	126911	100.13	2390	2530	2350	3100	1670	2385	2436.07	14.96	2955	2471	2427	2381	2337	2291	2405	2315	184	715	500	1710	5	1	36798858	891	-3.22	1.47	12	0.34	-752.00	1641.00	3700	20240808	-34.59	1765	20240627	37.11	3700	-34.59	20240808	1765	37.11	20240627	3700	-34.59	20240808	1765	37.11	20240627	1.05	N	263050	500	183 억	5504126	N	N	N	N
135	20241008	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	45	2	1.89	211223170	86120	67.95	2390	2530	2350	3100	1670	2385	2452.66	14.96	4118	2471	2427	2381	2337	2291	2405	2315	184	715	500	1710	5	1	36798858	894	-3.23	1.48	12	0.23	-752.00	1641.00	3700	20240808	-34.32	1765	20240627	37.68	3700	-34.32	20240808	1765	37.68	20240627	3700	-34.32	20240808	1765	37.68	20240627	1.05	N	263050	500	183 억	5504126	N	N	N	N
136	20241008	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	0	3	0.00	16351835	6849	5.40	2390	2410	2350	3100	1670	2385	2387.48	14.96	-295	2471	2427	2381	2337	2291	2405	2315	184	715	500	1710	5	1	36798858	878	-3.17	1.45	12	0.02	-752.00	1641.00	3700	20240808	-35.54	1765	20240627	35.13	3700	-35.54	20240808	1765	35.13	20240627	3700	-35.54	20240808	1765	35.13	20240627	1.05	N	263050	500	183 억	5504126	N	N	N	N
137	20241007	161058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-30	5	-1.24	299491120	126381	138.31	2425	2425	2335	3135	1695	2415	2369.75	15.00	-17161	2498	2456	2423	2381	2348	2477	2402	184	720	500	1730	5	1	36798858	878	-3.17	1.45	12	0.34	-752.00	1641.00	3700	20240808	-35.54	1765	20240627	35.13	3700	-35.54	20240808	1765	35.13	20240627	3700	-35.54	20240808	1765	35.13	20240627	1.09	N	263050	500	183 억	5521342	N	N	N	N
138	20241007	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-45	5	-1.86	294432405	124260	135.99	2425	2425	2335	3135	1695	2415	2369.49	15.00	-17448	2498	2456	2423	2381	2348	2477	2402	184	720	500	1730	5	1	36798858	872	-3.15	1.44	12	0.34	-752.00	1641.00	3700	20240808	-35.95	1765	20240627	34.28	3700	-35.95	20240808	1765	34.28	20240627	3700	-35.95	20240808	1765	34.28	20240627	1.09	N	263050	500	183 억	5521342	N	N	N	N
139	20241007	141035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-25	5	-1.04	285571165	120532	131.91	2425	2425	2335	3135	1695	2415	2369.26	15.00	-16829	2498	2456	2423	2381	2348	2477	2402	184	720	500	1730	5	1	36798858	879	-3.18	1.46	12	0.33	-752.00	1641.00	3700	20240808	-35.41	1765	20240627	35.41	3700	-35.41	20240808	1765	35.41	20240627	3700	-35.41	20240808	1765	35.41	20240627	1.09	N	263050	500	183 억	5521342	N	N	N	N
140	20241007	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-60	5	-2.48	253067785	106822	116.91	2425	2425	2335	3135	1695	2415	2369.06	15.00	-10783	2498	2456	2423	2381	2348	2477	2402	184	720	500	1730	5	1	36798858	867	-3.13	1.44	12	0.29	-752.00	1641.00	3700	20240808	-36.35	1765	20240627	33.43	3700	-36.35	20240808	1765	33.43	20240627	3700	-36.35	20240808	1765	33.43	20240627	1.09	N	263050	500	183 억	5521342	N	N	N	N
141	20241007	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-60	5	-2.48	221601965	93467	102.29	2425	2425	2335	3135	1695	2415	2370.91	15.00	-9896	2498	2456	2423	2381	2348	2477	2402	184	720	500	1730	5	1	36798858	867	-3.13	1.44	12	0.25	-752.00	1641.00	3700	20240808	-36.35	1765	20240627	33.43	3700	-36.35	20240808	1765	33.43	20240627	3700	-36.35	20240808	1765	33.43	20240627	1.09	N	263050	500	183 억	5521342	N	N	N	N
142	20241007	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-55	5	-2.28	149428960	62804	68.73	2425	2425	2350	3135	1695	2415	2379.29	15.00	-6900	2498	2456	2423	2381	2348	2477	2402	184	720	500	1730	5	1	36798858	868	-3.14	1.44	12	0.17	-752.00	1641.00	3700	20240808	-36.22	1765	20240627	33.71	3700	-36.22	20240808	1765	33.71	20240627	3700	-36.22	20240808	1765	33.71	20240627	1.09	N	263050	500	183 억	5521342	N	N	N	N
143	20241007	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	-20	5	-0.83	68478490	28596	31.30	2425	2425	2375	3135	1695	2415	2394.69	15.00	-7837	2498	2456	2423	2381	2348	2477	2402	184	720	500	1730	5	1	36798858	881	-3.18	1.46	12	0.08	-752.00	1641.00	3700	20240808	-35.27	1765	20240627	35.69	3700	-35.27	20240808	1765	35.69	20240627	3700	-35.27	20240808	1765	35.69	20240627	1.09	N	263050	500	183 억	5521342	N	N	N	N
144	20241007	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-15	5	-0.62	16931745	7012	7.67	2425	2425	2395	3135	1695	2415	2414.68	15.00	-5626	2498	2456	2423	2381	2348	2477	2402	184	720	500	1730	5	1	36798858	883	-3.19	1.46	12	0.02	-752.00	1641.00	3700	20240808	-35.14	1765	20240627	35.98	3700	-35.14	20240808	1765	35.98	20240627	3700	-35.14	20240808	1765	35.98	20240627	1.09	N	263050	500	183 억	5521342	N	N	N	N
145	20241004	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-10	5	-0.41	220798100	90955	59.78	2390	2465	2390	3150	1700	2425	2427.56	15.03	-7618	2548	2486	2418	2356	2288	2452	2322	184	725	500	1740	5	1	36798858	889	-3.21	1.47	12	0.25	-752.00	1641.00	3700	20240808	-34.73	1765	20240627	36.83	3700	-34.73	20240808	1765	36.83	20240627	3700	-34.73	20240808	1765	36.83	20240627	1.09	N	263050	500	183 억	5529672	N	N	N	N
146	20241004	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	0	3	0.00	177962340	73278	48.16	2390	2465	2390	3150	1700	2425	2428.59	15.03	-9105	2548	2486	2418	2356	2288	2452	2322	184	725	500	1740	5	1	36798858	892	-3.22	1.48	12	0.20	-752.00	1641.00	3700	20240808	-34.46	1765	20240627	37.39	3700	-34.46	20240808	1765	37.39	20240627	3700	-34.46	20240808	1765	37.39	20240627	1.09	N	263050	500	183 억	5529672	N	N	N	N
147	20241004	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-10	5	-0.41	126596715	52208	34.31	2390	2465	2390	3150	1700	2425	2424.85	15.03	-7120	2548	2486	2418	2356	2288	2452	2322	184	725	500	1740	5	1	36798858	889	-3.21	1.47	12	0.14	-752.00	1641.00	3700	20240808	-34.73	1765	20240627	36.83	3700	-34.73	20240808	1765	36.83	20240627	3700	-34.73	20240808	1765	36.83	20240627	1.09	N	263050	500	183 억	5529672	N	N	N	N
148	20241004	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	0	3	0.00	108580340	44762	29.42	2390	2465	2390	3150	1700	2425	2425.73	15.03	-3573	2548	2486	2418	2356	2288	2452	2322	184	725	500	1740	5	1	36798858	892	-3.22	1.48	12	0.12	-752.00	1641.00	3700	20240808	-34.46	1765	20240627	37.39	3700	-34.46	20240808	1765	37.39	20240627	3700	-34.46	20240808	1765	37.39	20240627	1.09	N	263050	500	183 억	5529672	N	N	N	N
149	20241004	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	40	2	1.65	83110375	34298	22.54	2390	2465	2390	3150	1700	2425	2423.18	15.03	248	2548	2486	2418	2356	2288	2452	2322	184	725	500	1740	5	1	36798858	907	-3.28	1.50	12	0.09	-752.00	1641.00	3700	20240808	-33.38	1765	20240627	39.66	3700	-33.38	20240808	1765	39.66	20240627	3700	-33.38	20240808	1765	39.66	20240627	1.09	N	263050	500	183 억	5529672	N	N	N	N
150	20241004	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	5	2	0.21	66673100	27556	18.11	2390	2440	2390	3150	1700	2425	2419.55	15.03	-1342	2548	2486	2418	2356	2288	2452	2322	184	725	500	1740	5	1	36798858	894	-3.23	1.48	12	0.07	-752.00	1641.00	3700	20240808	-34.32	1765	20240627	37.68	3700	-34.32	20240808	1765	37.68	20240627	3700	-34.32	20240808	1765	37.68	20240627	1.09	N	263050	500	183 억	5529672	N	N	N	N
151	20241004	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	10	2	0.41	48069205	19890	13.07	2390	2440	2390	3150	1700	2425	2416.75	15.03	1418	2548	2486	2418	2356	2288	2452	2322	184	725	500	1740	5	1	36798858	896	-3.24	1.48	12	0.05	-752.00	1641.00	3700	20240808	-34.19	1765	20240627	37.96	3700	-34.19	20240808	1765	37.96	20240627	3700	-34.19	20240808	1765	37.96	20240627	1.09	N	263050	500	183 억	5529672	N	N	N	N
152	20241004	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	15	2	0.62	9672925	4036	2.65	2390	2440	2390	3150	1700	2425	2396.66	15.03	558	2548	2486	2418	2356	2288	2452	2322	184	725	500	1740	5	1	36798858	898	-3.24	1.49	12	0.01	-752.00	1641.00	3700	20240808	-34.05	1765	20240627	38.24	3700	-34.05	20240808	1765	38.24	20240627	3700	-34.05	20240808	1765	38.24	20240627	1.09	N	263050	500	183 억	5529672	N	N	N	N
153	20241002	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-55	5	-2.22	365253030	151628	163.90	2480	2480	2350	3220	1740	2480	2408.85	14.97	22337	2596	2537	2486	2427	2376	2512	2402	184	740	500	1780	5	1	36798858	892	-3.22	1.48	12	0.41	-752.00	1641.00	3700	20240808	-34.46	1765	20240627	37.39	3700	-34.46	20240808	1765	37.39	20240627	3700	-34.46	20240808	1765	37.39	20240627	1.10	N	263050	500	183 억	5507321	N	N	N	N
154	20241002	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-80	5	-3.23	339097005	140774	152.16	2480	2480	2350	3220	1740	2480	2408.80	14.97	17543	2596	2537	2486	2427	2376	2512	2402	184	740	500	1780	5	1	36798858	883	-3.19	1.46	12	0.38	-752.00	1641.00	3700	20240808	-35.14	1765	20240627	35.98	3700	-35.14	20240808	1765	35.98	20240627	3700	-35.14	20240808	1765	35.98	20240627	1.10	N	263050	500	183 억	5507321	N	N	N	N
155	20241002	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	-70	5	-2.82	307869830	127747	138.08	2480	2480	2350	3220	1740	2480	2410.00	14.97	17460	2596	2537	2486	2427	2376	2512	2402	184	740	500	1780	5	1	36798858	887	-3.20	1.47	12	0.35	-752.00	1641.00	3700	20240808	-34.86	1765	20240627	36.54	3700	-34.86	20240808	1765	36.54	20240627	3700	-34.86	20240808	1765	36.54	20240627	1.10	N	263050	500	183 억	5507321	N	N	N	N
156	20241002	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-50	5	-2.02	271187660	112500	121.60	2480	2480	2350	3220	1740	2480	2410.56	14.97	17651	2596	2537	2486	2427	2376	2512	2402	184	740	500	1780	5	1	36798858	894	-3.23	1.48	12	0.31	-752.00	1641.00	3700	20240808	-34.32	1765	20240627	37.68	3700	-34.32	20240808	1765	37.68	20240627	3700	-34.32	20240808	1765	37.68	20240627	1.10	N	263050	500	183 억	5507321	N	N	N	N
157	20241002	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-55	5	-2.22	247483085	102767	111.08	2480	2480	2350	3220	1740	2480	2408.20	14.97	10213	2596	2537	2486	2427	2376	2512	2402	184	740	500	1780	5	1	36798858	892	-3.22	1.48	12	0.28	-752.00	1641.00	3700	20240808	-34.46	1765	20240627	37.39	3700	-34.46	20240808	1765	37.39	20240627	3700	-34.46	20240808	1765	37.39	20240627	1.10	N	263050	500	183 억	5507321	N	N	N	N
158	20241002	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-50	5	-2.02	237370720	98588	106.56	2480	2480	2350	3220	1740	2480	2407.70	14.97	10338	2596	2537	2486	2427	2376	2512	2402	184	740	500	1780	5	1	36798858	894	-3.23	1.48	12	0.27	-752.00	1641.00	3700	20240808	-34.32	1765	20240627	37.68	3700	-34.32	20240808	1765	37.68	20240627	3700	-34.32	20240808	1765	37.68	20240627	1.10	N	263050	500	183 억	5507321	N	N	N	N
159	20241002	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-50	5	-2.02	204459180	85021	91.90	2480	2480	2350	3220	1740	2480	2404.81	14.97	10606	2596	2537	2486	2427	2376	2512	2402	184	740	500	1780	5	1	36798858	894	-3.23	1.48	12	0.23	-752.00	1641.00	3700	20240808	-34.32	1765	20240627	37.68	3700	-34.32	20240808	1765	37.68	20240627	3700	-34.32	20240808	1765	37.68	20240627	1.10	N	263050	500	183 억	5507321	N	N	N	N
160	20241002	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-55	5	-2.22	16099105	6609	7.14	2480	2480	2415	3220	1740	2480	2435.94	14.97	1945	2596	2537	2486	2427	2376	2512	2402	184	740	500	1780	5	1	36798858	892	-3.22	1.48	12	0.02	-752.00	1641.00	3700	20240808	-34.46	1765	20240627	37.39	3700	-34.46	20240808	1765	37.39	20240627	3700	-34.46	20240808	1765	37.39	20240627	1.10	N	263050	500	183 억	5507321	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History