KissMeData/217730/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	50	2	2.40	604243465	284693	50.68	2070	2175	2050	2710	1460	2085	2122.40	0.78	79122	2401	2242	2121	1962	1841	2182	1902	280	625	500	1410	5	1	56054149	1197	-4.23	2.49	12	0.51	-505.00	857.00	3920	20240610	-45.54	1166	20231116	83.10	3920	-45.54	20240610	1388	53.82	20240909	3920	-45.54	20240610	1166	83.10	20231116	1.00	N	217730	500	280 억	434980	N	N	0	N	N
3	20241031	151107	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	80	2	3.84	571076450	269263	47.93	2070	2175	2050	2710	1460	2085	2120.89	0.78	78942	2401	2242	2121	1962	1841	2182	1902	280	625	500	1410	5	1	56054149	1214	-4.29	2.53	12	0.48	-505.00	857.00	3920	20240610	-44.77	1166	20231116	85.68	3920	-44.77	20240610	1388	55.98	20240909	3920	-44.77	20240610	1166	85.68	20231116	1.00	N	217730	500	280 억	434980	N	N	0	N	N
4	20241031	141106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	50	2	2.40	417006555	197640	35.18	2070	2155	2050	2710	1460	2085	2109.93	0.78	46463	2401	2242	2121	1962	1841	2182	1902	280	625	500	1410	5	1	56054149	1197	-4.23	2.49	12	0.35	-505.00	857.00	3920	20240610	-45.54	1166	20231116	83.10	3920	-45.54	20240610	1388	53.82	20240909	3920	-45.54	20240610	1166	83.10	20231116	1.00	N	217730	500	280 억	434980	N	N	0	N	N
5	20241031	131104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	30	2	1.44	378945820	179732	31.99	2070	2155	2050	2710	1460	2085	2108.39	0.78	40532	2401	2242	2121	1962	1841	2182	1902	280	625	500	1410	5	1	56054149	1186	-4.19	2.47	12	0.32	-505.00	857.00	3920	20240610	-46.05	1166	20231116	81.39	3920	-46.05	20240610	1388	52.38	20240909	3920	-46.05	20240610	1166	81.39	20231116	1.00	N	217730	500	280 억	434980	N	N	0	N	N
6	20241031	121104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	35	2	1.68	330891140	156825	27.92	2070	2155	2050	2710	1460	2085	2109.94	0.78	34290	2401	2242	2121	1962	1841	2182	1902	280	625	500	1410	5	1	56054149	1188	-4.20	2.47	12	0.28	-505.00	857.00	3920	20240610	-45.92	1166	20231116	81.82	3920	-45.92	20240610	1388	52.74	20240909	3920	-45.92	20240610	1166	81.82	20231116	1.00	N	217730	500	280 억	434980	N	N	0	N	N
7	20241031	111103	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	45	2	2.16	250827165	119220	21.22	2070	2155	2050	2710	1460	2085	2103.90	0.78	19024	2401	2242	2121	1962	1841	2182	1902	280	625	500	1410	5	1	56054149	1194	-4.22	2.49	12	0.21	-505.00	857.00	3920	20240610	-45.66	1166	20231116	82.68	3920	-45.66	20240610	1388	53.46	20240909	3920	-45.66	20240610	1166	82.68	20231116	1.00	N	217730	500	280 억	434980	N	N	0	N	N
8	20241031	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	15	2	0.72	122683625	58994	10.50	2070	2115	2050	2710	1460	2085	2079.59	0.78	8786	2401	2242	2121	1962	1841	2182	1902	280	625	500	1410	5	1	56054149	1177	-4.16	2.45	12	0.11	-505.00	857.00	3920	20240610	-46.43	1166	20231116	80.10	3920	-46.43	20240610	1388	51.30	20240909	3920	-46.43	20240610	1166	80.10	20231116	1.00	N	217730	500	280 억	434980	N	N	0	N	N
9	20241031	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-15	5	-0.72	31200855	15131	2.69	2070	2075	2050	2710	1460	2085	2062.05	0.78	1539	2401	2242	2121	1962	1841	2182	1902	280	625	500	1410	5	1	56054149	1160	-4.10	2.42	12	0.03	-505.00	857.00	3920	20240610	-47.19	1166	20231116	77.53	3920	-47.19	20240610	1388	49.14	20240909	3920	-47.19	20240610	1166	77.53	20231116	1.00	N	217730	500	280 억	434980	N	N	0	N	N
10	20241030	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-35	5	-1.65	1171675470	561172	382.43	2220	2280	2000	2755	1485	2120	2087.92	1.12	-196191	2206	2162	2126	2082	2046	2185	2105	280	635	500	1440	5	1	56054149	1169	-4.13	2.43	12	1.00	-505.00	857.00	3920	20240610	-46.81	1166	20231116	78.82	3920	-46.81	20240610	1388	50.22	20240909	3920	-46.81	20240610	1166	78.82	20231116	1.05	N	217730	500	280 억	627794	N	N	0	N	N
11	20241030	151125	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-75	5	-3.54	1127499305	539787	367.86	2220	2280	2000	2755	1485	2120	2088.79	1.12	-193839	2206	2162	2126	2082	2046	2185	2105	280	635	500	1440	5	1	56054149	1146	-4.05	2.39	12	0.96	-505.00	857.00	3920	20240610	-47.83	1166	20231116	75.39	3920	-47.83	20240610	1388	47.33	20240909	3920	-47.83	20240610	1166	75.39	20231116	1.05	N	217730	500	280 억	627794	N	N	0	N	N
12	20241030	141101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-35	5	-1.65	1038573950	496469	338.34	2220	2280	2000	2755	1485	2120	2091.92	1.12	-192275	2206	2162	2126	2082	2046	2185	2105	280	635	500	1440	5	1	56054149	1169	-4.13	2.43	12	0.89	-505.00	857.00	3920	20240610	-46.81	1166	20231116	78.82	3920	-46.81	20240610	1388	50.22	20240909	3920	-46.81	20240610	1166	78.82	20231116	1.05	N	217730	500	280 억	627794	N	N	0	N	N
13	20241030	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-95	5	-4.48	932951130	444585	302.98	2220	2280	2015	2755	1485	2120	2098.48	1.12	-175077	2206	2162	2126	2082	2046	2185	2105	280	635	500	1440	5	1	56054149	1135	-4.01	2.36	12	0.79	-505.00	857.00	3920	20240610	-48.34	1166	20231116	73.67	3920	-48.34	20240610	1388	45.89	20240909	3920	-48.34	20240610	1166	73.67	20231116	1.05	N	217730	500	280 억	627794	N	N	0	N	N
14	20241030	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-80	5	-3.77	779522120	368917	251.41	2220	2280	2035	2755	1485	2120	2113.00	1.12	-161392	2206	2162	2126	2082	2046	2185	2105	280	635	500	1440	5	1	56054149	1144	-4.04	2.38	12	0.66	-505.00	857.00	3920	20240610	-47.96	1166	20231116	74.96	3920	-47.96	20240610	1388	46.97	20240909	3920	-47.96	20240610	1166	74.96	20231116	1.05	N	217730	500	280 억	627794	N	N	0	N	N
15	20241030	111104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-40	5	-1.89	620900425	291843	198.89	2220	2280	2055	2755	1485	2120	2127.52	1.12	-121677	2206	2162	2126	2082	2046	2185	2105	280	635	500	1440	5	1	56054149	1166	-4.12	2.43	12	0.52	-505.00	857.00	3920	20240610	-46.94	1166	20231116	78.39	3920	-46.94	20240610	1388	49.86	20240909	3920	-46.94	20240610	1166	78.39	20231116	1.05	N	217730	500	280 억	627794	N	N	0	N	N
16	20241030	101059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-45	5	-2.12	576931325	270771	184.53	2220	2280	2055	2755	1485	2120	2130.70	1.12	-115866	2206	2162	2126	2082	2046	2185	2105	280	635	500	1440	5	1	56054149	1163	-4.11	2.42	12	0.48	-505.00	857.00	3920	20240610	-47.07	1166	20231116	77.96	3920	-47.07	20240610	1388	49.50	20240909	3920	-47.07	20240610	1166	77.96	20231116	1.05	N	217730	500	280 억	627794	N	N	0	N	N
17	20241030	091106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	45	2	2.12	242102290	111166	75.76	2220	2280	2120	2755	1485	2120	2177.84	1.12	-48625	2206	2162	2126	2082	2046	2185	2105	280	635	500	1440	5	1	56054149	1214	-4.29	2.53	12	0.20	-505.00	857.00	3920	20240610	-44.77	1166	20231116	85.68	3920	-44.77	20240610	1388	55.98	20240909	3920	-44.77	20240610	1166	85.68	20231116	1.05	N	217730	500	280 억	627794	N	N	0	N	N
18	20241029	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-30	5	-1.40	310699520	145977	31.40	2110	2170	2090	2795	1505	2150	2128.42	1.12	1406	2313	2231	2138	2056	1963	2185	2010	280	645	500	1460	5	1	56054149	1188	-4.20	2.47	12	0.26	-505.00	857.00	3920	20240610	-45.92	1166	20231116	81.82	3920	-45.92	20240610	1388	52.74	20240909	3920	-45.92	20240610	1166	81.82	20231116	0.97	N	217730	500	280 억	626710	N	N	0	N	N
19	20241029	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-30	5	-1.40	288044885	135247	29.09	2110	2170	2090	2795	1505	2150	2129.77	1.12	542	2313	2231	2138	2056	1963	2185	2010	280	645	500	1460	5	1	56054149	1188	-4.20	2.47	12	0.24	-505.00	857.00	3920	20240610	-45.92	1166	20231116	81.82	3920	-45.92	20240610	1388	52.74	20240909	3920	-45.92	20240610	1166	81.82	20231116	0.97	N	217730	500	280 억	626710	N	N	0	N	N
20	20241029	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-30	5	-1.40	245687575	115234	24.79	2110	2170	2090	2795	1505	2150	2132.07	1.12	688	2313	2231	2138	2056	1963	2185	2010	280	645	500	1460	5	1	56054149	1188	-4.20	2.47	12	0.21	-505.00	857.00	3920	20240610	-45.92	1166	20231116	81.82	3920	-45.92	20240610	1388	52.74	20240909	3920	-45.92	20240610	1166	81.82	20231116	0.97	N	217730	500	280 억	626710	N	N	0	N	N
21	20241029	131033	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	10	2	0.47	179761910	84295	18.13	2110	2170	2090	2795	1505	2150	2132.53	1.12	-989	2313	2231	2138	2056	1963	2185	2010	280	645	500	1460	5	1	56054149	1211	-4.28	2.52	12	0.15	-505.00	857.00	3920	20240610	-44.90	1166	20231116	85.25	3920	-44.90	20240610	1388	55.62	20240909	3920	-44.90	20240610	1166	85.25	20231116	0.97	N	217730	500	280 억	626710	N	N	0	N	N
22	20241029	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	0	3	0.00	142198110	66894	14.39	2110	2160	2090	2795	1505	2150	2125.72	1.12	-7996	2313	2231	2138	2056	1963	2185	2010	280	645	500	1460	5	1	56054149	1205	-4.26	2.51	12	0.12	-505.00	857.00	3920	20240610	-45.15	1166	20231116	84.39	3920	-45.15	20240610	1388	54.90	20240909	3920	-45.15	20240610	1166	84.39	20231116	0.97	N	217730	500	280 억	626710	N	N	0	N	N
23	20241029	111051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-15	5	-0.70	105465945	49801	10.71	2110	2150	2090	2795	1505	2150	2117.74	1.12	-3755	2313	2231	2138	2056	1963	2185	2010	280	645	500	1460	5	1	56054149	1197	-4.23	2.49	12	0.09	-505.00	857.00	3920	20240610	-45.54	1166	20231116	83.10	3920	-45.54	20240610	1388	53.82	20240909	3920	-45.54	20240610	1166	83.10	20231116	0.97	N	217730	500	280 억	626710	N	N	0	N	N
24	20241029	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-5	5	-0.23	85910655	40654	8.74	2110	2145	2090	2795	1505	2150	2113.21	1.12	-1334	2313	2231	2138	2056	1963	2185	2010	280	645	500	1460	5	1	56054149	1202	-4.25	2.50	12	0.07	-505.00	857.00	3920	20240610	-45.28	1166	20231116	83.96	3920	-45.28	20240610	1388	54.54	20240909	3920	-45.28	20240610	1166	83.96	20231116	0.97	N	217730	500	280 억	626710	N	N	0	N	N
25	20241028	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	15	2	0.70	982217475	463871	36.09	2160	2220	2045	2775	1495	2135	2117.09	1.30	-105076	2375	2255	2170	2050	1965	2315	2110	280	640	500	1450	5	1	56054149	1205	-4.26	2.51	12	0.83	-505.00	857.00	3920	20240610	-45.15	1166	20231116	84.39	3920	-45.15	20240610	1388	54.90	20240909	3920	-45.15	20240610	1166	84.39	20231116	1.03	N	217730	500	280 억	729629	N	N	0	N	N
26	20241028	151028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	15	2	0.70	952029165	449793	34.99	2160	2220	2045	2775	1495	2135	2116.59	1.30	-100677	2375	2255	2170	2050	1965	2315	2110	280	640	500	1450	5	1	56054149	1205	-4.26	2.51	12	0.80	-505.00	857.00	3920	20240610	-45.15	1166	20231116	84.39	3920	-45.15	20240610	1388	54.90	20240909	3920	-45.15	20240610	1166	84.39	20231116	1.03	N	217730	500	280 억	729629	N	N	0	N	N
27	20241028	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-35	5	-1.64	787259555	372035	28.94	2160	2220	2045	2775	1495	2135	2116.09	1.30	-103228	2375	2255	2170	2050	1965	2315	2110	280	640	500	1450	5	1	56054149	1177	-4.16	2.45	12	0.66	-505.00	857.00	3920	20240610	-46.43	1166	20231116	80.10	3920	-46.43	20240610	1388	51.30	20240909	3920	-46.43	20240610	1166	80.10	20231116	1.03	N	217730	500	280 억	729629	N	N	0	N	N
28	20241028	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-10	5	-0.47	709021620	335011	26.06	2160	2220	2045	2775	1495	2135	2116.41	1.30	-81246	2375	2255	2170	2050	1965	2315	2110	280	640	500	1450	5	1	56054149	1191	-4.21	2.48	12	0.60	-505.00	857.00	3920	20240610	-45.79	1166	20231116	82.25	3920	-45.79	20240610	1388	53.10	20240909	3920	-45.79	20240610	1166	82.25	20231116	1.03	N	217730	500	280 억	729629	N	N	0	N	N
29	20241028	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-80	5	-3.75	589812665	277735	21.61	2160	2220	2045	2775	1495	2135	2123.65	1.30	-76417	2375	2255	2170	2050	1965	2315	2110	280	640	500	1450	5	1	56054149	1152	-4.07	2.40	12	0.50	-505.00	857.00	3920	20240610	-47.58	1166	20231116	76.24	3920	-47.58	20240610	1388	48.05	20240909	3920	-47.58	20240610	1166	76.24	20231116	1.03	N	217730	500	280 억	729629	N	N	0	N	N
30	20241028	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-75	5	-3.51	517988550	242807	18.89	2160	2220	2045	2775	1495	2135	2133.33	1.30	-61773	2375	2255	2170	2050	1965	2315	2110	280	640	500	1450	5	1	56054149	1155	-4.08	2.40	12	0.43	-505.00	857.00	3920	20240610	-47.45	1166	20231116	76.67	3920	-47.45	20240610	1388	48.41	20240909	3920	-47.45	20240610	1166	76.67	20231116	1.03	N	217730	500	280 억	729629	N	N	0	N	N
31	20241028	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-25	5	-1.17	391329065	181729	14.14	2160	2220	2080	2775	1495	2135	2153.37	1.30	-50495	2375	2255	2170	2050	1965	2315	2110	280	640	500	1450	5	1	56054149	1183	-4.18	2.46	12	0.32	-505.00	857.00	3920	20240610	-46.17	1166	20231116	80.96	3920	-46.17	20240610	1388	52.02	20240909	3920	-46.17	20240610	1166	80.96	20231116	1.03	N	217730	500	280 억	729629	N	N	0	N	N
32	20241028	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	10	2	0.47	151535760	69508	5.41	2160	2220	2120	2775	1495	2135	2180.12	1.30	-25563	2375	2255	2170	2050	1965	2315	2110	280	640	500	1450	5	1	56054149	1202	-4.25	2.50	12	0.12	-505.00	857.00	3920	20240610	-45.28	1166	20231116	83.96	3920	-45.28	20240610	1388	54.54	20240909	3920	-45.28	20240610	1166	83.96	20231116	1.03	N	217730	500	280 억	729629	N	N	0	N	N
33	20241025	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	5	2	0.23	2824373445	1284240	328.53	2130	2290	2085	2765	1495	2130	2199.51	1.42	-67065	2243	2186	2113	2056	1983	2215	2085	280	635	500	1440	5	1	56054149	1197	-4.23	2.49	12	2.29	-505.00	857.00	3920	20240610	-45.54	1166	20231116	83.10	3920	-45.54	20240610	1388	53.82	20240909	3920	-45.54	20240610	1166	83.10	20231116	1.01	N	217730	500	280 억	796684	N	N	0	N	N
34	20241025	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	5	2	0.23	2611570965	1183907	302.87	2130	2290	2105	2765	1495	2130	2205.89	1.42	-34525	2243	2186	2113	2056	1983	2215	2085	280	635	500	1440	5	1	56054149	1197	-4.23	2.49	12	2.11	-505.00	857.00	3920	20240610	-45.54	1166	20231116	83.10	3920	-45.54	20240610	1388	53.82	20240909	3920	-45.54	20240610	1166	83.10	20231116	1.01	N	217730	500	280 억	796684	N	N	0	N	N
35	20241025	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	60	2	2.82	2070634925	933047	238.69	2130	2290	2115	2765	1495	2130	2219.22	1.42	-57111	2243	2186	2113	2056	1983	2215	2085	280	635	500	1440	5	1	56054149	1228	-4.34	2.56	12	1.66	-505.00	857.00	3920	20240610	-44.13	1166	20231116	87.82	3920	-44.13	20240610	1388	57.78	20240909	3920	-44.13	20240610	1166	87.82	20231116	1.01	N	217730	500	280 억	796684	N	N	0	N	N
36	20241025	131027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	55	2	2.58	1984907825	893867	228.67	2130	2290	2115	2765	1495	2130	2220.59	1.42	-52091	2243	2186	2113	2056	1983	2215	2085	280	635	500	1440	5	1	56054149	1225	-4.33	2.55	12	1.59	-505.00	857.00	3920	20240610	-44.26	1166	20231116	87.39	3920	-44.26	20240610	1388	57.42	20240909	3920	-44.26	20240610	1166	87.39	20231116	1.01	N	217730	500	280 억	796684	N	N	0	N	N
37	20241025	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	70	2	3.29	1876567540	844414	216.02	2130	2290	2115	2765	1495	2130	2222.33	1.42	-50404	2243	2186	2113	2056	1983	2215	2085	280	635	500	1440	5	1	56054149	1233	-4.36	2.57	12	1.51	-505.00	857.00	3920	20240610	-43.88	1166	20231116	88.68	3920	-43.88	20240610	1388	58.50	20240909	3920	-43.88	20240610	1166	88.68	20231116	1.01	N	217730	500	280 억	796684	N	N	0	N	N
38	20241025	111023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	95	2	4.46	1392052415	628061	160.67	2130	2280	2115	2765	1495	2130	2216.43	1.42	-19625	2243	2186	2113	2056	1983	2215	2085	280	635	500	1440	5	1	56054149	1247	-4.41	2.60	12	1.12	-505.00	857.00	3920	20240610	-43.24	1166	20231116	90.82	3920	-43.24	20240610	1388	60.30	20240909	3920	-43.24	20240610	1166	90.82	20231116	1.01	N	217730	500	280 억	796684	N	N	0	N	N
39	20241025	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	95	2	4.46	1034952405	468798	119.93	2130	2280	2115	2765	1495	2130	2207.67	1.42	3642	2243	2186	2113	2056	1983	2215	2085	280	635	500	1440	5	1	56054149	1247	-4.41	2.60	12	0.84	-505.00	857.00	3920	20240610	-43.24	1166	20231116	90.82	3920	-43.24	20240610	1388	60.30	20240909	3920	-43.24	20240610	1166	90.82	20231116	1.01	N	217730	500	280 억	796684	N	N	0	N	N
40	20241025	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	65	2	3.05	205125015	94635	24.21	2130	2200	2115	2765	1495	2130	2167.54	1.42	-26649	2243	2186	2113	2056	1983	2215	2085	280	635	500	1440	5	1	56054149	1230	-4.35	2.56	12	0.17	-505.00	857.00	3920	20240610	-44.01	1166	20231116	88.25	3920	-44.01	20240610	1388	58.14	20240909	3920	-44.01	20240610	1166	88.25	20231116	1.01	N	217730	500	280 억	796684	N	N	0	N	N
41	20241024	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	20	2	0.95	826159475	390064	91.49	2110	2170	2040	2740	1480	2110	2118.02	1.52	-55110	2196	2153	2072	2029	1948	2174	2050	280	630	500	1430	5	1	56054149	1194	-4.22	2.49	12	0.70	-505.00	857.00	3920	20240610	-45.66	1166	20231116	82.68	3920	-45.66	20240610	1388	53.46	20240909	3920	-45.66	20240610	1166	82.68	20231116	1.01	N	217730	500	280 억	851316	N	N	0	N	N
42	20241024	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	35	2	1.66	799474025	377557	88.55	2110	2170	2040	2740	1480	2110	2117.51	1.52	-54709	2196	2153	2072	2029	1948	2174	2050	280	630	500	1430	5	1	56054149	1202	-4.25	2.50	12	0.67	-505.00	857.00	3920	20240610	-45.28	1166	20231116	83.96	3920	-45.28	20240610	1388	54.54	20240909	3920	-45.28	20240610	1166	83.96	20231116	1.01	N	217730	500	280 억	851316	N	N	0	N	N
43	20241024	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	40	2	1.90	685036400	324038	76.00	2110	2170	2040	2740	1480	2110	2114.07	1.52	-50778	2196	2153	2072	2029	1948	2174	2050	280	630	500	1430	5	1	56054149	1205	-4.26	2.51	12	0.58	-505.00	857.00	3920	20240610	-45.15	1166	20231116	84.39	3920	-45.15	20240610	1388	54.90	20240909	3920	-45.15	20240610	1166	84.39	20231116	1.01	N	217730	500	280 억	851316	N	N	0	N	N
44	20241024	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	15	2	0.71	434332595	207362	48.64	2110	2135	2040	2740	1480	2110	2094.49	1.52	-22985	2196	2153	2072	2029	1948	2174	2050	280	630	500	1430	5	1	56054149	1191	-4.21	2.48	12	0.37	-505.00	857.00	3920	20240610	-45.79	1166	20231116	82.25	3920	-45.79	20240610	1388	53.10	20240909	3920	-45.79	20240610	1166	82.25	20231116	1.01	N	217730	500	280 억	851316	N	N	0	N	N
45	20241024	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	0	3	0.00	383098660	183186	42.96	2110	2135	2040	2740	1480	2110	2091.22	1.52	-15537	2196	2153	2072	2029	1948	2174	2050	280	630	500	1430	5	1	56054149	1183	-4.18	2.46	12	0.33	-505.00	857.00	3920	20240610	-46.17	1166	20231116	80.96	3920	-46.17	20240610	1388	52.02	20240909	3920	-46.17	20240610	1166	80.96	20231116	1.01	N	217730	500	280 억	851316	N	N	0	N	N
46	20241024	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	10	2	0.47	334687970	160272	37.59	2110	2135	2040	2740	1480	2110	2088.13	1.52	-18068	2196	2153	2072	2029	1948	2174	2050	280	630	500	1430	5	1	56054149	1188	-4.20	2.47	12	0.29	-505.00	857.00	3920	20240610	-45.92	1166	20231116	81.82	3920	-45.92	20240610	1388	52.74	20240909	3920	-45.92	20240610	1166	81.82	20231116	1.01	N	217730	500	280 억	851316	N	N	0	N	N
47	20241024	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-20	5	-0.95	205080910	98835	23.18	2110	2135	2040	2740	1480	2110	2074.66	1.52	-16520	2196	2153	2072	2029	1948	2174	2050	280	630	500	1430	5	1	56054149	1172	-4.14	2.44	12	0.18	-505.00	857.00	3920	20240610	-46.68	1166	20231116	79.25	3920	-46.68	20240610	1388	50.58	20240909	3920	-46.68	20240610	1166	79.25	20231116	1.01	N	217730	500	280 억	851316	N	N	0	N	N
48	20241024	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-45	5	-2.13	82219565	39420	9.25	2110	2135	2050	2740	1480	2110	2085.17	1.52	-11849	2196	2153	2072	2029	1948	2174	2050	280	630	500	1430	5	1	56054149	1158	-4.09	2.41	12	0.07	-505.00	857.00	3920	20240610	-47.32	1166	20231116	77.10	3920	-47.32	20240610	1388	48.78	20240909	3920	-47.32	20240610	1166	77.10	20231116	1.01	N	217730	500	280 억	851316	N	N	0	N	N
49	20241023	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	95	2	4.71	875052151	424137	136.27	2015	2115	1991	2615	1415	2015	2062.92	1.44	46797	2131	2072	1986	1927	1841	2102	1957	280	600	500	1370	5	1	56054149	1183	-4.18	2.46	12	0.76	-505.00	857.00	3920	20240610	-46.17	1166	20231116	80.96	3920	-46.17	20240610	1388	52.02	20240909	3920	-46.17	20240610	1166	80.96	20231116	1.00	N	217730	500	280 억	805233	N	N	0	N	N
50	20241023	151033	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	90	2	4.47	767194006	372875	119.80	2015	2115	1991	2615	1415	2015	2057.51	1.44	37990	2131	2072	1986	1927	1841	2102	1957	280	600	500	1370	5	1	56054149	1180	-4.17	2.46	12	0.67	-505.00	857.00	3920	20240610	-46.30	1166	20231116	80.53	3920	-46.30	20240610	1388	51.66	20240909	3920	-46.30	20240610	1166	80.53	20231116	1.00	N	217730	500	280 억	805233	N	N	0	N	N
51	20241023	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	65	2	3.23	536095086	262698	84.40	2015	2100	1991	2615	1415	2015	2040.73	1.44	37722	2131	2072	1986	1927	1841	2102	1957	280	600	500	1370	5	1	56054149	1166	-4.12	2.43	12	0.47	-505.00	857.00	3920	20240610	-46.94	1166	20231116	78.39	3920	-46.94	20240610	1388	49.86	20240909	3920	-46.94	20240610	1166	78.39	20231116	1.00	N	217730	500	280 억	805233	N	N	0	N	N
52	20241023	131021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	45	2	2.23	457668486	224937	72.27	2015	2100	1991	2615	1415	2015	2034.65	1.44	25760	2131	2072	1986	1927	1841	2102	1957	280	600	500	1370	5	1	56054149	1155	-4.08	2.40	12	0.40	-505.00	857.00	3920	20240610	-47.45	1166	20231116	76.67	3920	-47.45	20240610	1388	48.41	20240909	3920	-47.45	20240610	1166	76.67	20231116	1.00	N	217730	500	280 억	805233	N	N	0	N	N
53	20241023	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	5	2	0.25	395880051	194662	62.54	2015	2100	1991	2615	1415	2015	2033.68	1.44	8149	2131	2072	1986	1927	1841	2102	1957	280	600	500	1370	5	1	56054149	1132	-4.00	2.36	12	0.35	-505.00	857.00	3920	20240610	-48.47	1166	20231116	73.24	3920	-48.47	20240610	1388	45.53	20240909	3920	-48.47	20240610	1166	73.24	20231116	1.00	N	217730	500	280 억	805233	N	N	0	N	N
54	20241023	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	40	2	1.99	242896546	120333	38.66	2015	2060	1991	2615	1415	2015	2018.54	1.44	-4922	2131	2072	1986	1927	1841	2102	1957	280	600	500	1370	5	1	56054149	1152	-4.07	2.40	12	0.21	-505.00	857.00	3920	20240610	-47.58	1166	20231116	76.24	3920	-47.58	20240610	1388	48.05	20240909	3920	-47.58	20240610	1166	76.24	20231116	1.00	N	217730	500	280 억	805233	N	N	0	N	N
55	20241023	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	15	2	0.74	130183517	64569	20.75	2015	2050	1991	2615	1415	2015	2016.19	1.44	-6903	2131	2072	1986	1927	1841	2102	1957	280	600	500	1370	5	1	56054149	1138	-4.02	2.37	12	0.12	-505.00	857.00	3920	20240610	-48.21	1166	20231116	74.10	3920	-48.21	20240610	1388	46.25	20240909	3920	-48.21	20240610	1166	74.10	20231116	1.00	N	217730	500	280 억	805233	N	N	0	N	N
56	20241023	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	10	2	0.50	22458745	11142	3.58	2015	2050	2010	2615	1415	2015	2015.68	1.44	-2034	2131	2072	1986	1927	1841	2102	1957	280	600	500	1370	5	1	56054149	1135	-4.01	2.36	12	0.02	-505.00	857.00	3920	20240610	-48.34	1166	20231116	73.67	3920	-48.34	20240610	1388	45.89	20240909	3920	-48.34	20240610	1166	73.67	20231116	1.00	N	217730	500	280 억	805233	N	N	0	N	N
57	20241022	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	10	2	0.50	622735284	311038	225.87	2005	2045	1900	2605	1405	2005	2002.05	1.27	89162	2078	2041	2018	1981	1958	2030	1970	280	600	500	1360	5	1	56054149	1129	-3.99	2.35	12	0.55	-505.00	857.00	3920	20240610	-48.60	1166	20231116	72.81	3920	-48.60	20240610	1388	45.17	20240909	3920	-48.60	20240610	1166	72.81	20231116	0.95	N	217730	500	280 억	714676	N	N	0	N	N
58	20241022	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	600510491	299990	217.85	2005	2045	1900	2605	1405	2005	2001.77	1.27	92690	2078	2041	2018	1981	1958	2030	1970	280	600	500	1360	5	1	56054149	1127	-3.98	2.35	12	0.54	-505.00	857.00	3920	20240610	-48.72	1166	20231116	72.38	3920	-48.72	20240610	1388	44.81	20240909	3920	-48.72	20240610	1166	72.38	20231116	0.95	N	217730	500	280 억	714676	N	N	0	N	N
59	20241022	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	-8	5	-0.40	485391218	242526	176.12	2005	2045	1900	2605	1405	2005	2001.40	1.27	65295	2078	2041	2018	1981	1958	2030	1970	280	600	500	1360	1	1	56054149	1119	-3.95	2.33	12	0.43	-505.00	857.00	3920	20240610	-49.06	1166	20231116	71.27	3920	-49.06	20240610	1388	43.88	20240909	3920	-49.06	20240610	1166	71.27	20231116	0.95	N	217730	500	280 억	714676	N	N	0	N	N
60	20241022	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	-8	5	-0.40	450748082	225212	163.55	2005	2045	1900	2605	1405	2005	2001.44	1.27	57970	2078	2041	2018	1981	1958	2030	1970	280	600	500	1360	1	1	56054149	1119	-3.95	2.33	12	0.40	-505.00	857.00	3920	20240610	-49.06	1166	20231116	71.27	3920	-49.06	20240610	1388	43.88	20240909	3920	-49.06	20240610	1166	71.27	20231116	0.95	N	217730	500	280 억	714676	N	N	0	N	N
61	20241022	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	414170228	206869	150.23	2005	2045	1900	2605	1405	2005	2002.09	1.27	56091	2078	2041	2018	1981	1958	2030	1970	280	600	500	1360	5	1	56054149	1127	-3.98	2.35	12	0.37	-505.00	857.00	3920	20240610	-48.72	1166	20231116	72.38	3920	-48.72	20240610	1388	44.81	20240909	3920	-48.72	20240610	1166	72.38	20231116	0.95	N	217730	500	280 억	714676	N	N	0	N	N
62	20241022	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-5	5	-0.25	391323859	195448	141.93	2005	2045	1900	2605	1405	2005	2002.19	1.27	48177	2078	2041	2018	1981	1958	2030	1970	280	600	500	1360	5	1	56054149	1121	-3.96	2.33	12	0.35	-505.00	857.00	3920	20240610	-48.98	1166	20231116	71.53	3920	-48.98	20240610	1388	44.09	20240909	3920	-48.98	20240610	1166	71.53	20231116	0.95	N	217730	500	280 억	714676	N	N	0	N	N
63	20241022	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-6	5	-0.30	292492427	146063	106.07	2005	2045	1900	2605	1405	2005	2002.51	1.27	38970	2078	2041	2018	1981	1958	2030	1970	280	600	500	1360	1	1	56054149	1121	-3.96	2.33	12	0.26	-505.00	857.00	3920	20240610	-49.01	1166	20231116	71.44	3920	-49.01	20240610	1388	44.02	20240909	3920	-49.01	20240610	1166	71.44	20231116	0.95	N	217730	500	280 억	714676	N	N	0	N	N
64	20241022	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1983	-22	5	-1.10	70073040	35515	25.79	2005	2030	1900	2605	1405	2005	1972.90	1.27	3140	2078	2041	2018	1981	1958	2030	1970	280	600	500	1360	1	1	56054149	1112	-3.93	2.31	12	0.06	-505.00	857.00	3920	20240610	-49.41	1166	20231116	70.07	3920	-49.41	20240610	1388	42.87	20240909	3920	-49.41	20240610	1166	70.07	20231116	0.95	N	217730	500	280 억	714676	N	N	0	N	N
65	20241021	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-5	5	-0.25	267595209	132786	23.71	2010	2055	1995	2610	1410	2010	2015.27	1.28	-472	2273	2141	2063	1931	1853	2102	1892	280	600	500	1360	5	1	56054149	1124	-3.97	2.34	12	0.24	-505.00	857.00	3920	20240610	-48.85	1166	20231116	71.96	3920	-48.85	20240610	1388	44.45	20240909	3920	-48.85	20240610	1166	71.96	20231116	0.97	N	217730	500	280 억	715211	N	N	0	N	N
66	20241021	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	15	2	0.75	254189959	126118	22.52	2010	2055	1995	2610	1410	2010	2015.49	1.28	45	2273	2141	2063	1931	1853	2102	1892	280	600	500	1360	5	1	56054149	1135	-4.01	2.36	12	0.22	-505.00	857.00	3920	20240610	-48.34	1166	20231116	73.67	3920	-48.34	20240610	1388	45.89	20240909	3920	-48.34	20240610	1166	73.67	20231116	0.97	N	217730	500	280 억	715211	N	N	0	N	N
67	20241021	141009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	10	2	0.50	235106529	116640	20.82	2010	2055	1995	2610	1410	2010	2015.66	1.28	2654	2273	2141	2063	1931	1853	2102	1892	280	600	500	1360	5	1	56054149	1132	-4.00	2.36	12	0.21	-505.00	857.00	3920	20240610	-48.47	1166	20231116	73.24	3920	-48.47	20240610	1388	45.53	20240909	3920	-48.47	20240610	1166	73.24	20231116	0.97	N	217730	500	280 억	715211	N	N	0	N	N
68	20241021	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	30	2	1.49	218498864	108402	19.35	2010	2055	1995	2610	1410	2010	2015.64	1.28	1328	2273	2141	2063	1931	1853	2102	1892	280	600	500	1360	5	1	56054149	1144	-4.04	2.38	12	0.19	-505.00	857.00	3920	20240610	-47.96	1166	20231116	74.96	3920	-47.96	20240610	1388	46.97	20240909	3920	-47.96	20240610	1166	74.96	20231116	0.97	N	217730	500	280 억	715211	N	N	0	N	N
69	20241021	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	0	3	0.00	161379464	80116	14.30	2010	2055	1995	2610	1410	2010	2014.32	1.28	-4741	2273	2141	2063	1931	1853	2102	1892	280	600	500	1360	5	1	56054149	1127	-3.98	2.35	12	0.14	-505.00	857.00	3920	20240610	-48.72	1166	20231116	72.38	3920	-48.72	20240610	1388	44.81	20240909	3920	-48.72	20240610	1166	72.38	20231116	0.97	N	217730	500	280 억	715211	N	N	0	N	N
70	20241021	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	5	2	0.25	134590654	66771	11.92	2010	2055	1995	2610	1410	2010	2015.71	1.28	-4182	2273	2141	2063	1931	1853	2102	1892	280	600	500	1360	5	1	56054149	1129	-3.99	2.35	12	0.12	-505.00	857.00	3920	20240610	-48.60	1166	20231116	72.81	3920	-48.60	20240610	1388	45.17	20240909	3920	-48.60	20240610	1166	72.81	20231116	0.97	N	217730	500	280 억	715211	N	N	0	N	N
71	20241021	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	20	2	1.00	116688089	57878	10.33	2010	2055	1995	2610	1410	2010	2016.11	1.28	-5967	2273	2141	2063	1931	1853	2102	1892	280	600	500	1360	5	1	56054149	1138	-4.02	2.37	12	0.10	-505.00	857.00	3920	20240610	-48.21	1166	20231116	74.10	3920	-48.21	20240610	1388	46.25	20240909	3920	-48.21	20240610	1166	74.10	20231116	0.97	N	217730	500	280 억	715211	N	N	0	N	N
72	20241021	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	0	3	0.00	22779315	11251	2.01	2010	2055	2005	2610	1410	2010	2024.66	1.28	-688	2273	2141	2063	1931	1853	2102	1892	280	600	500	1360	5	1	56054149	1127	-3.98	2.35	12	0.02	-505.00	857.00	3920	20240610	-48.72	1166	20231116	72.38	3920	-48.72	20240610	1388	44.81	20240909	3920	-48.72	20240610	1166	72.38	20231116	0.97	N	217730	500	280 억	715211	N	N	0	N	N
73	20241018	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-120	5	-5.63	1130521620	552172	117.12	2195	2195	1985	2765	1495	2130	2047.63	1.59	-183658	2223	2176	2098	2051	1973	2200	2075	280	635	500	1440	5	1	56054149	1127	-3.98	2.35	12	0.99	-505.00	857.00	3920	20240610	-48.72	1166	20231116	72.38	3920	-48.72	20240610	1388	44.81	20240909	3920	-48.72	20240610	1166	72.38	20231116	0.86	N	217730	500	280 억	890121	N	N	0	N	N
74	20241018	151025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-130	5	-6.10	1091723268	532849	113.02	2195	2195	1985	2765	1495	2130	2048.84	1.59	-180073	2223	2176	2098	2051	1973	2200	2075	280	635	500	1440	5	1	56054149	1121	-3.96	2.33	12	0.95	-505.00	857.00	3920	20240610	-48.98	1166	20231116	71.53	3920	-48.98	20240610	1388	44.09	20240909	3920	-48.98	20240610	1166	71.53	20231116	0.86	N	217730	500	280 억	890121	N	N	0	N	N
75	20241018	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-100	5	-4.69	966509293	470578	99.81	2195	2195	1985	2765	1495	2130	2053.88	1.59	-174579	2223	2176	2098	2051	1973	2200	2075	280	635	500	1440	5	1	56054149	1138	-4.02	2.37	12	0.84	-505.00	857.00	3920	20240610	-48.21	1166	20231116	74.10	3920	-48.21	20240610	1388	46.25	20240909	3920	-48.21	20240610	1166	74.10	20231116	0.86	N	217730	500	280 억	890121	N	N	0	N	N
76	20241018	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-120	5	-5.63	915131138	445074	94.40	2195	2195	1985	2765	1495	2130	2056.13	1.59	-174969	2223	2176	2098	2051	1973	2200	2075	280	635	500	1440	5	1	56054149	1127	-3.98	2.35	12	0.79	-505.00	857.00	3920	20240610	-48.72	1166	20231116	72.38	3920	-48.72	20240610	1388	44.81	20240909	3920	-48.72	20240610	1166	72.38	20231116	0.86	N	217730	500	280 억	890121	N	N	0	N	N
77	20241018	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-90	5	-4.23	723878270	349684	74.17	2195	2195	2015	2765	1495	2130	2070.09	1.59	-139657	2223	2176	2098	2051	1973	2200	2075	280	635	500	1440	5	1	56054149	1144	-4.04	2.38	12	0.62	-505.00	857.00	3920	20240610	-47.96	1166	20231116	74.96	3920	-47.96	20240610	1388	46.97	20240909	3920	-47.96	20240610	1166	74.96	20231116	0.86	N	217730	500	280 억	890121	N	N	0	N	N
78	20241018	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-80	5	-3.76	581703360	279802	59.35	2195	2195	2040	2765	1495	2130	2078.98	1.59	-114626	2223	2176	2098	2051	1973	2200	2075	280	635	500	1440	5	1	56054149	1149	-4.06	2.39	12	0.50	-505.00	857.00	3920	20240610	-47.70	1166	20231116	75.81	3920	-47.70	20240610	1388	47.69	20240909	3920	-47.70	20240610	1166	75.81	20231116	0.86	N	217730	500	280 억	890121	N	N	0	N	N
79	20241018	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-45	5	-2.11	415170255	198710	42.15	2195	2195	2050	2765	1495	2130	2089.33	1.59	-86549	2223	2176	2098	2051	1973	2200	2075	280	635	500	1440	5	1	56054149	1169	-4.13	2.43	12	0.35	-505.00	857.00	3920	20240610	-46.81	1166	20231116	78.82	3920	-46.81	20240610	1388	50.22	20240909	3920	-46.81	20240610	1166	78.82	20231116	0.86	N	217730	500	280 억	890121	N	N	0	N	N
80	20241018	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-35	5	-1.64	114333335	53679	11.39	2195	2195	2095	2765	1495	2130	2129.95	1.59	-23782	2223	2176	2098	2051	1973	2200	2075	280	635	500	1440	5	1	56054149	1174	-4.15	2.44	12	0.10	-505.00	857.00	3920	20240610	-46.56	1166	20231116	79.67	3920	-46.56	20240610	1388	50.94	20240909	3920	-46.56	20240610	1166	79.67	20231116	0.86	N	217730	500	280 억	890121	N	N	0	N	N
81	20241017	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	55	2	2.65	980303830	468990	93.95	2080	2145	2020	2695	1455	2075	2090.23	1.69	-58776	2218	2146	2048	1976	1878	2182	2012	280	620	500	1410	5	1	56054149	1194	-4.22	2.49	12	0.84	-505.00	857.00	3920	20240610	-45.66	1166	20231116	82.68	3920	-45.66	20240610	1388	53.46	20240909	3920	-45.66	20240610	1166	82.68	20231116	0.84	N	217730	500	280 억	947423	N	N	0	N	N
82	20241017	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	65	2	3.13	936764745	448575	89.86	2080	2145	2020	2695	1455	2075	2088.31	1.69	-54548	2218	2146	2048	1976	1878	2182	2012	280	620	500	1410	5	1	56054149	1200	-4.24	2.50	12	0.80	-505.00	857.00	3920	20240610	-45.41	1166	20231116	83.53	3920	-45.41	20240610	1388	54.18	20240909	3920	-45.41	20240610	1166	83.53	20231116	0.84	N	217730	500	280 억	947423	N	N	0	N	N
83	20241017	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	60	2	2.89	762437145	366626	73.44	2080	2135	2020	2695	1455	2075	2079.60	1.69	-54922	2218	2146	2048	1976	1878	2182	2012	280	620	500	1410	5	1	56054149	1197	-4.23	2.49	12	0.65	-505.00	857.00	3920	20240610	-45.54	1166	20231116	83.10	3920	-45.54	20240610	1388	53.82	20240909	3920	-45.54	20240610	1166	83.10	20231116	0.84	N	217730	500	280 억	947423	N	N	0	N	N
84	20241017	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	25	2	1.20	618419610	298563	59.81	2080	2120	2020	2695	1455	2075	2071.32	1.69	-50720	2218	2146	2048	1976	1878	2182	2012	280	620	500	1410	5	1	56054149	1177	-4.16	2.45	12	0.53	-505.00	857.00	3920	20240610	-46.43	1166	20231116	80.10	3920	-46.43	20240610	1388	51.30	20240909	3920	-46.43	20240610	1166	80.10	20231116	0.84	N	217730	500	280 억	947423	N	N	0	N	N
85	20241017	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	25	2	1.20	477985555	231880	46.45	2080	2110	2020	2695	1455	2075	2061.35	1.69	-46228	2218	2146	2048	1976	1878	2182	2012	280	620	500	1410	5	1	56054149	1177	-4.16	2.45	12	0.41	-505.00	857.00	3920	20240610	-46.43	1166	20231116	80.10	3920	-46.43	20240610	1388	51.30	20240909	3920	-46.43	20240610	1166	80.10	20231116	0.84	N	217730	500	280 억	947423	N	N	0	N	N
86	20241017	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	0	3	0.00	354628025	172621	34.58	2080	2110	2020	2695	1455	2075	2054.37	1.69	-43437	2218	2146	2048	1976	1878	2182	2012	280	620	500	1410	5	1	56054149	1163	-4.11	2.42	12	0.31	-505.00	857.00	3920	20240610	-47.07	1166	20231116	77.96	3920	-47.07	20240610	1388	49.50	20240909	3920	-47.07	20240610	1166	77.96	20231116	0.84	N	217730	500	280 억	947423	N	N	0	N	N
87	20241017	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-20	5	-0.96	256233980	124459	24.93	2080	2110	2020	2695	1455	2075	2058.78	1.69	-34839	2218	2146	2048	1976	1878	2182	2012	280	620	500	1410	5	1	56054149	1152	-4.07	2.40	12	0.22	-505.00	857.00	3920	20240610	-47.58	1166	20231116	76.24	3920	-47.58	20240610	1388	48.05	20240909	3920	-47.58	20240610	1166	76.24	20231116	0.84	N	217730	500	280 억	947423	N	N	0	N	N
88	20241017	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	10	2	0.48	55030895	26410	5.29	2080	2110	2050	2695	1455	2075	2083.71	1.69	-9034	2218	2146	2048	1976	1878	2182	2012	280	620	500	1410	5	1	56054149	1169	-4.13	2.43	12	0.05	-505.00	857.00	3920	20240610	-46.81	1166	20231116	78.82	3920	-46.81	20240610	1388	50.22	20240909	3920	-46.81	20240610	1166	78.82	20231116	0.84	N	217730	500	280 억	947423	N	N	0	N	N
89	20241016	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	89	2	4.48	1014797796	496695	177.61	1968	2120	1950	2580	1391	1986	2042.92	1.63	37814	2037	2011	1961	1935	1885	2024	1948	280	594	500	1350	5	1	56054149	1163	-4.11	2.42	12	0.89	-505.00	857.00	3920	20240610	-47.07	1166	20231116	77.96	3920	-47.07	20240610	1388	49.50	20240909	3920	-47.07	20240610	1166	77.96	20231116	0.85	N	217730	500	280 억	912240	N	N	0	N	N
90	20241016	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	64	2	3.22	963963051	472107	168.81	1968	2120	1950	2580	1391	1986	2041.83	1.63	37148	2037	2011	1961	1935	1885	2024	1948	280	594	500	1350	5	1	56054149	1149	-4.06	2.39	12	0.84	-505.00	857.00	3920	20240610	-47.70	1166	20231116	75.81	3920	-47.70	20240610	1388	47.69	20240909	3920	-47.70	20240610	1166	75.81	20231116	0.85	N	217730	500	280 억	912240	N	N	0	N	N
91	20241016	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	79	2	3.98	757157941	371453	132.82	1968	2120	1950	2580	1391	1986	2038.37	1.63	5686	2037	2011	1961	1935	1885	2024	1948	280	594	500	1350	5	1	56054149	1158	-4.09	2.41	12	0.66	-505.00	857.00	3920	20240610	-47.32	1166	20231116	77.10	3920	-47.32	20240610	1388	48.78	20240909	3920	-47.32	20240610	1166	77.10	20231116	0.85	N	217730	500	280 억	912240	N	N	0	N	N
92	20241016	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	6	2	0.30	218541491	110050	39.35	1968	2010	1950	2580	1391	1986	1985.84	1.63	-32222	2037	2011	1961	1935	1885	2024	1948	280	594	500	1350	1	1	56054149	1117	-3.94	2.32	12	0.20	-505.00	857.00	3920	20240610	-49.18	1166	20231116	70.84	3920	-49.18	20240610	1388	43.52	20240909	3920	-49.18	20240610	1166	70.84	20231116	0.85	N	217730	500	280 억	912240	N	N	0	N	N
93	20241016	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	11	2	0.55	178682503	90095	32.22	1968	2010	1950	2580	1391	1986	1983.27	1.63	-26115	2037	2011	1961	1935	1885	2024	1948	280	594	500	1350	1	1	56054149	1119	-3.95	2.33	12	0.16	-505.00	857.00	3920	20240610	-49.06	1166	20231116	71.27	3920	-49.06	20240610	1388	43.88	20240909	3920	-49.06	20240610	1166	71.27	20231116	0.85	N	217730	500	280 억	912240	N	N	0	N	N
94	20241016	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1982	-4	5	-0.20	114799185	57935	20.72	1968	2010	1950	2580	1391	1986	1981.52	1.63	-22719	2037	2011	1961	1935	1885	2024	1948	280	594	500	1350	1	1	56054149	1111	-3.92	2.31	12	0.10	-505.00	857.00	3920	20240610	-49.44	1166	20231116	69.98	3920	-49.44	20240610	1388	42.80	20240909	3920	-49.44	20240610	1166	69.98	20231116	0.85	N	217730	500	280 억	912240	N	N	0	N	N
95	20241016	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	-6	5	-0.30	85224844	42960	15.36	1968	2010	1950	2580	1391	1986	1983.82	1.63	-17290	2037	2011	1961	1935	1885	2024	1948	280	594	500	1350	1	1	56054149	1110	-3.92	2.31	12	0.08	-505.00	857.00	3920	20240610	-49.49	1166	20231116	69.81	3920	-49.49	20240610	1388	42.65	20240909	3920	-49.49	20240610	1166	69.81	20231116	0.85	N	217730	500	280 억	912240	N	N	0	N	N
96	20241016	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-5	5	-0.25	39432385	19921	7.12	1968	2010	1950	2580	1391	1986	1979.44	1.63	-2225	2037	2011	1961	1935	1885	2024	1948	280	594	500	1350	1	1	56054149	1110	-3.92	2.31	12	0.04	-505.00	857.00	3920	20240610	-49.46	1166	20231116	69.90	3920	-49.46	20240610	1388	42.72	20240909	3920	-49.46	20240610	1166	69.90	20231116	0.85	N	217730	500	280 억	912240	N	N	0	N	N
97	20241015	160952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1986	20	2	1.02	537887535	276064	55.13	1970	1987	1911	2555	1377	1966	1948.40	1.61	10414	2066	2015	1969	1918	1872	1993	1896	280	589	500	1330	1	1	56054149	1113	-3.93	2.32	12	0.49	-505.00	857.00	3920	20240610	-49.34	1166	20231116	70.33	3920	-49.34	20240610	1388	43.08	20240909	3920	-49.34	20240610	1166	70.33	20231116	0.77	N	217730	500	280 억	900393	N	N	342	N	N
98	20241015	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1973	7	2	0.36	508881455	261440	52.20	1970	1987	1911	2555	1377	1966	1946.46	1.61	7339	2066	2015	1969	1918	1872	1993	1896	280	589	500	1330	1	1	56054149	1106	-3.91	2.30	12	0.47	-505.00	857.00	3920	20240610	-49.67	1166	20231116	69.21	3920	-49.67	20240610	1388	42.15	20240909	3920	-49.67	20240610	1166	69.21	20231116	0.77	N	217730	500	280 억	900393	N	N	342	N	N
99	20241015	141000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1968	2	2	0.10	447393050	230315	45.99	1970	1987	1911	2555	1377	1966	1942.53	1.61	-8530	2066	2015	1969	1918	1872	1993	1896	280	589	500	1330	1	1	56054149	1103	-3.90	2.30	12	0.41	-505.00	857.00	3920	20240610	-49.80	1166	20231116	68.78	3920	-49.80	20240610	1388	41.79	20240909	3920	-49.80	20240610	1166	68.78	20231116	0.77	N	217730	500	280 억	900393	N	N	342	N	N
100	20241015	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	-24	5	-1.22	366864542	189265	37.79	1970	1987	1911	2555	1377	1966	1938.36	1.61	-23498	2066	2015	1969	1918	1872	1993	1896	280	589	500	1330	1	1	56054149	1089	-3.85	2.27	12	0.34	-505.00	857.00	3920	20240610	-50.46	1166	20231116	66.55	3920	-50.46	20240610	1388	39.91	20240909	3920	-50.46	20240610	1166	66.55	20231116	0.77	N	217730	500	280 억	900393	N	N	342	N	N
101	20241015	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1946	-20	5	-1.02	311665265	160872	32.12	1970	1987	1911	2555	1377	1966	1937.35	1.61	-31483	2066	2015	1969	1918	1872	1993	1896	280	589	500	1330	1	1	56054149	1091	-3.85	2.27	12	0.29	-505.00	857.00	3920	20240610	-50.36	1166	20231116	66.90	3920	-50.36	20240610	1388	40.20	20240909	3920	-50.36	20240610	1166	66.90	20231116	0.77	N	217730	500	280 억	900393	N	N	342	N	N
102	20241015	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	1961	-5	5	-0.25	276762633	142912	28.54	1970	1987	1911	2555	1377	1966	1936.59	1.61	-26858	2066	2015	1969	1918	1872	1993	1896	280	589	500	1330	1	1	56054149	1099	-3.88	2.29	12	0.25	-505.00	857.00	3920	20240610	-49.97	1166	20231116	68.18	3920	-49.97	20240610	1388	41.28	20240909	3920	-49.97	20240610	1166	68.18	20231116	0.77	N	217730	500	280 억	900393	N	N	342	N	N
103	20241015	101001	57	100.00	KOSDAQ	제약	N	N	N	N	N	1928	-38	5	-1.93	185949121	96018	19.17	1970	1987	1915	2555	1377	1966	1936.61	1.61	-24404	2066	2015	1969	1918	1872	1993	1896	280	589	500	1330	1	1	56054149	1081	-3.82	2.25	12	0.17	-505.00	857.00	3920	20240610	-50.82	1166	20231116	65.35	3920	-50.82	20240610	1388	38.90	20240909	3920	-50.82	20240610	1166	65.35	20231116	0.77	N	217730	500	280 억	900393	N	N	342	N	N
104	20241015	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1938	-28	5	-1.42	48368788	24703	4.93	1970	1987	1938	2555	1377	1966	1958.01	1.61	-12152	2066	2015	1969	1918	1872	1993	1896	280	589	500	1330	1	1	56054149	1086	-3.84	2.26	12	0.04	-505.00	857.00	3920	20240610	-50.56	1166	20231116	66.21	3920	-50.56	20240610	1388	39.63	20240909	3920	-50.56	20240610	1166	66.21	20231116	0.77	N	217730	500	280 억	900393	N	N	342	N	N
105	20241014	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	48	2	2.50	986600170	500581	81.61	1970	2020	1923	2490	1343	1918	1970.92	1.64	-20124	2007	1962	1907	1862	1807	1985	1885	280	572	500	1300	1	1	56054149	1102	-3.89	2.29	12	0.89	-505.00	857.00	3920	20240610	-49.85	1166	20231116	68.61	3920	-49.85	20240610	1388	41.64	20240909	3920	-49.85	20240610	1166	68.61	20231116	0.80	N	217730	500	280 억	919724	N	N	342	N	N
106	20241014	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	48	2	2.50	940035020	476946	77.75	1970	2020	1923	2490	1343	1918	1970.95	1.64	-16745	2007	1962	1907	1862	1807	1985	1885	280	572	500	1300	1	1	56054149	1102	-3.89	2.29	12	0.85	-505.00	857.00	3920	20240610	-49.85	1166	20231116	68.61	3920	-49.85	20240610	1388	41.64	20240909	3920	-49.85	20240610	1166	68.61	20231116	0.80	N	217730	500	280 억	919724	N	N	0	N	N
107	20241014	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	1986	68	2	3.55	852238303	432412	70.49	1970	2020	1923	2490	1343	1918	1970.89	1.64	3332	2007	1962	1907	1862	1807	1985	1885	280	572	500	1300	1	1	56054149	1113	-3.93	2.32	12	0.77	-505.00	857.00	3920	20240610	-49.34	1166	20231116	70.33	3920	-49.34	20240610	1388	43.08	20240909	3920	-49.34	20240610	1166	70.33	20231116	0.80	N	217730	500	280 억	919724	N	N	0	N	N
108	20241014	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1987	69	2	3.60	807777740	409977	66.84	1970	2020	1923	2490	1343	1918	1970.30	1.64	-1231	2007	1962	1907	1862	1807	1985	1885	280	572	500	1300	1	1	56054149	1114	-3.93	2.32	12	0.73	-505.00	857.00	3920	20240610	-49.31	1166	20231116	70.41	3920	-49.31	20240610	1388	43.16	20240909	3920	-49.31	20240610	1166	70.41	20231116	0.80	N	217730	500	280 억	919724	N	N	0	N	N
109	20241014	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1986	68	2	3.55	761589267	386676	63.04	1970	2020	1923	2490	1343	1918	1969.58	1.64	1650	2007	1962	1907	1862	1807	1985	1885	280	572	500	1300	1	1	56054149	1113	-3.93	2.32	12	0.69	-505.00	857.00	3920	20240610	-49.34	1166	20231116	70.33	3920	-49.34	20240610	1388	43.08	20240909	3920	-49.34	20240610	1166	70.33	20231116	0.80	N	217730	500	280 억	919724	N	N	0	N	N
110	20241014	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	72	2	3.75	674674440	342863	55.89	1970	2020	1923	2490	1343	1918	1967.77	1.64	5197	2007	1962	1907	1862	1807	1985	1885	280	572	500	1300	1	1	56054149	1115	-3.94	2.32	12	0.61	-505.00	857.00	3920	20240610	-49.23	1166	20231116	70.67	3920	-49.23	20240610	1388	43.37	20240909	3920	-49.23	20240610	1166	70.67	20231116	0.80	N	217730	500	280 억	919724	N	N	0	N	N
111	20241014	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	24	2	1.25	308259251	157986	25.76	1970	1976	1923	2490	1343	1918	1951.18	1.64	-60210	2007	1962	1907	1862	1807	1985	1885	280	572	500	1300	1	1	56054149	1089	-3.85	2.27	12	0.28	-505.00	857.00	3920	20240610	-50.46	1166	20231116	66.55	3920	-50.46	20240610	1388	39.91	20240909	3920	-50.46	20240610	1166	66.55	20231116	0.80	N	217730	500	280 억	919724	N	N	0	N	N
112	20241014	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1935	17	2	0.89	117609177	60039	9.79	1970	1976	1935	2490	1343	1918	1958.88	1.64	-38901	2007	1962	1907	1862	1807	1985	1885	280	572	500	1300	1	1	56054149	1085	-3.83	2.26	12	0.11	-505.00	857.00	3920	20240610	-50.64	1166	20231116	65.95	3920	-50.64	20240610	1388	39.41	20240909	3920	-50.64	20240610	1166	65.95	20231116	0.80	N	217730	500	280 억	919724	N	N	0	N	N
113	20241011	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1918	32	2	1.70	1164978983	606275	151.92	1912	1952	1852	2450	1321	1886	1921.54	1.68	-23035	1944	1914	1870	1840	1796	1930	1856	280	564	500	1280	1	1	56054149	1075	-3.80	2.24	12	1.08	-505.00	857.00	3920	20240610	-51.07	1166	20231116	64.49	3920	-51.07	20240610	1388	38.18	20240909	3920	-51.07	20240610	1166	64.49	20231116	0.73	N	217730	500	280 억	941474	N	N	0	N	N
114	20241011	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1926	40	2	2.12	1132395313	589305	147.66	1912	1952	1852	2450	1321	1886	1921.58	1.68	-28482	1944	1914	1870	1840	1796	1930	1856	280	564	500	1280	1	1	56054149	1080	-3.81	2.25	12	1.05	-505.00	857.00	3920	20240610	-50.87	1166	20231116	65.18	3920	-50.87	20240610	1388	38.76	20240909	3920	-50.87	20240610	1166	65.18	20231116	0.73	N	217730	500	280 억	941474	N	N	0	N	N
115	20241011	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1935	49	2	2.60	1028349880	535150	134.09	1912	1952	1852	2450	1321	1886	1921.61	1.68	-40518	1944	1914	1870	1840	1796	1930	1856	280	564	500	1280	1	1	56054149	1085	-3.83	2.26	12	0.95	-505.00	857.00	3920	20240610	-50.64	1166	20231116	65.95	3920	-50.64	20240610	1388	39.41	20240909	3920	-50.64	20240610	1166	65.95	20231116	0.73	N	217730	500	280 억	941474	N	N	0	N	N
116	20241011	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1901	15	2	0.80	901242962	468934	117.50	1912	1952	1852	2450	1321	1886	1921.90	1.68	-51231	1944	1914	1870	1840	1796	1930	1856	280	564	500	1280	1	1	56054149	1066	-3.76	2.22	12	0.84	-505.00	857.00	3920	20240610	-51.51	1166	20231116	63.04	3920	-51.51	20240610	1388	36.96	20240909	3920	-51.51	20240610	1166	63.04	20231116	0.73	N	217730	500	280 억	941474	N	N	0	N	N
117	20241011	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1933	47	2	2.49	693918539	360043	90.22	1912	1952	1877	2450	1321	1886	1927.32	1.68	4528	1944	1914	1870	1840	1796	1930	1856	280	564	500	1280	1	1	56054149	1084	-3.83	2.26	12	0.64	-505.00	857.00	3920	20240610	-50.69	1166	20231116	65.78	3920	-50.69	20240610	1388	39.27	20240909	3920	-50.69	20240610	1166	65.78	20231116	0.73	N	217730	500	280 억	941474	N	N	0	N	N
118	20241011	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1938	52	2	2.76	671279866	348340	87.29	1912	1952	1877	2450	1321	1886	1927.08	1.68	6101	1944	1914	1870	1840	1796	1930	1856	280	564	500	1280	1	1	56054149	1086	-3.84	2.26	12	0.62	-505.00	857.00	3920	20240610	-50.56	1166	20231116	66.21	3920	-50.56	20240610	1388	39.63	20240909	3920	-50.56	20240610	1166	66.21	20231116	0.73	N	217730	500	280 억	941474	N	N	0	N	N
119	20241011	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1927	41	2	2.17	536095084	278324	69.74	1912	1952	1877	2450	1321	1886	1926.15	1.68	7804	1944	1914	1870	1840	1796	1930	1856	280	564	500	1280	1	1	56054149	1080	-3.82	2.25	12	0.50	-505.00	857.00	3920	20240610	-50.84	1166	20231116	65.27	3920	-50.84	20240610	1388	38.83	20240909	3920	-50.84	20240610	1166	65.27	20231116	0.73	N	217730	500	280 억	941474	N	N	0	N	N
120	20241011	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1917	31	2	1.64	146491737	76822	19.25	1912	1940	1877	2450	1321	1886	1906.90	1.68	-9013	1944	1914	1870	1840	1796	1930	1856	280	564	500	1280	1	1	56054149	1075	-3.80	2.24	12	0.14	-505.00	857.00	3920	20240610	-51.10	1166	20231116	64.41	3920	-51.10	20240610	1388	38.11	20240909	3920	-51.10	20240610	1166	64.41	20231116	0.73	N	217730	500	280 억	941474	N	N	0	N	N
121	20241010	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	1886	38	2	2.06	732588887	392675	99.61	1863	1900	1826	2400	1294	1848	1865.61	1.66	12182	1926	1887	1810	1771	1694	1906	1790	280	552	500	1250	1	1	56054149	1057	-3.73	2.20	12	0.70	-505.00	857.00	3920	20240610	-51.89	1166	20231116	61.75	3920	-51.89	20240610	1388	35.88	20240909	3920	-51.89	20240610	1166	61.75	20231116	0.73	N	217730	500	280 억	930281	N	N	0	N	N
122	20241010	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1899	51	2	2.76	668949781	358995	91.06	1863	1899	1826	2400	1294	1848	1863.40	1.66	13265	1926	1887	1810	1771	1694	1906	1790	280	552	500	1250	1	1	56054149	1064	-3.76	2.22	12	0.64	-505.00	857.00	3920	20240610	-51.56	1166	20231116	62.86	3920	-51.56	20240610	1388	36.82	20240909	3920	-51.56	20240610	1166	62.86	20231116	0.73	N	217730	500	280 억	930281	N	N	0	N	N
123	20241010	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	26	2	1.41	520997882	280250	71.09	1863	1886	1826	2400	1294	1848	1859.05	1.66	-3675	1926	1887	1810	1771	1694	1906	1790	280	552	500	1250	1	1	56054149	1050	-3.71	2.19	12	0.50	-505.00	857.00	3920	20240610	-52.19	1166	20231116	60.72	3920	-52.19	20240610	1388	35.01	20240909	3920	-52.19	20240610	1166	60.72	20231116	0.73	N	217730	500	280 억	930281	N	N	0	N	N
124	20241010	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1872	24	2	1.30	448992857	241762	61.33	1863	1886	1826	2400	1294	1848	1857.17	1.66	-6342	1926	1887	1810	1771	1694	1906	1790	280	552	500	1250	1	1	56054149	1049	-3.71	2.18	12	0.43	-505.00	857.00	3920	20240610	-52.24	1166	20231116	60.55	3920	-52.24	20240610	1388	34.87	20240909	3920	-52.24	20240610	1166	60.55	20231116	0.73	N	217730	500	280 억	930281	N	N	0	N	N
125	20241010	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	0	3	0.00	350965733	189304	48.02	1863	1886	1826	2400	1294	1848	1853.98	1.66	-12758	1926	1887	1810	1771	1694	1906	1790	280	552	500	1250	1	1	56054149	1036	-3.66	2.16	12	0.34	-505.00	857.00	3920	20240610	-52.86	1166	20231116	58.49	3920	-52.86	20240610	1388	33.14	20240909	3920	-52.86	20240610	1166	58.49	20231116	0.73	N	217730	500	280 억	930281	N	N	0	N	N
126	20241010	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	1852	4	2	0.22	320133685	172659	43.80	1863	1886	1826	2400	1294	1848	1854.14	1.66	-12338	1926	1887	1810	1771	1694	1906	1790	280	552	500	1250	1	1	56054149	1038	-3.67	2.16	12	0.31	-505.00	857.00	3920	20240610	-52.76	1166	20231116	58.83	3920	-52.76	20240610	1388	33.43	20240909	3920	-52.76	20240610	1166	58.83	20231116	0.73	N	217730	500	280 억	930281	N	N	0	N	N
127	20241010	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1864	16	2	0.87	246481799	132851	33.70	1863	1886	1826	2400	1294	1848	1855.33	1.66	772	1926	1887	1810	1771	1694	1906	1790	280	552	500	1250	1	1	56054149	1045	-3.69	2.18	12	0.24	-505.00	857.00	3920	20240610	-52.45	1166	20231116	59.86	3920	-52.45	20240610	1388	34.29	20240909	3920	-52.45	20240610	1166	59.86	20231116	0.73	N	217730	500	280 억	930281	N	N	0	N	N
128	20241010	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	-12	5	-0.65	77940735	42044	10.66	1863	1868	1826	2400	1294	1848	1853.79	1.66	-19248	1926	1887	1810	1771	1694	1906	1790	280	552	500	1250	1	1	56054149	1029	-3.64	2.14	12	0.08	-505.00	857.00	3920	20240610	-53.16	1166	20231116	57.46	3920	-53.16	20240610	1388	32.28	20240909	3920	-53.16	20240610	1166	57.46	20231116	0.73	N	217730	500	280 억	930281	N	N	0	N	N
129	20241008	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	97	2	5.54	708930964	393886	386.37	1751	1849	1733	2275	1226	1751	1799.62	1.52	77845	1795	1772	1755	1732	1715	1764	1724	280	524	500	1190	1	1	56054149	1036	-3.66	2.16	12	0.70	-505.00	857.00	3920	20240610	-52.86	1166	20231116	58.49	3920	-52.86	20240610	1388	33.14	20240909	3920	-52.86	20240610	1166	58.49	20231116	0.74	N	217730	500	280 억	851446	N	N	0	N	N
130	20241008	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	84	2	4.80	642927572	358125	351.29	1751	1847	1733	2275	1226	1751	1795.26	1.52	74035	1795	1772	1755	1732	1715	1764	1724	280	524	500	1190	1	1	56054149	1029	-3.63	2.14	12	0.64	-505.00	857.00	3920	20240610	-53.19	1166	20231116	57.38	3920	-53.19	20240610	1388	32.20	20240909	3920	-53.19	20240610	1166	57.38	20231116	0.74	N	217730	500	280 억	851446	N	N	0	N	N
131	20241008	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1778	27	2	1.54	289955636	163911	160.78	1751	1786	1733	2275	1226	1751	1768.98	1.52	24507	1795	1772	1755	1732	1715	1764	1724	280	524	500	1190	1	1	56054149	997	-3.52	2.07	12	0.29	-505.00	857.00	3920	20240610	-54.64	1166	20231116	52.49	3920	-54.64	20240610	1388	28.10	20240909	3920	-54.64	20240610	1166	52.49	20231116	0.74	N	217730	500	280 억	851446	N	N	0	N	N
132	20241008	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	25	2	1.43	273276053	154502	151.55	1751	1786	1733	2275	1226	1751	1768.75	1.52	20718	1795	1772	1755	1732	1715	1764	1724	280	524	500	1190	1	1	56054149	996	-3.52	2.07	12	0.28	-505.00	857.00	3920	20240610	-54.69	1166	20231116	52.32	3920	-54.69	20240610	1388	27.95	20240909	3920	-54.69	20240610	1166	52.32	20231116	0.74	N	217730	500	280 억	851446	N	N	0	N	N
133	20241008	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1757	6	2	0.34	254125166	143675	140.93	1751	1786	1733	2275	1226	1751	1768.75	1.52	21250	1795	1772	1755	1732	1715	1764	1724	280	524	500	1190	1	1	56054149	985	-3.48	2.05	12	0.26	-505.00	857.00	3920	20240610	-55.18	1166	20231116	50.69	3920	-55.18	20240610	1388	26.59	20240909	3920	-55.18	20240610	1166	50.69	20231116	0.74	N	217730	500	280 억	851446	N	N	0	N	N
134	20241008	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	21	2	1.20	226143694	127815	125.38	1751	1786	1733	2275	1226	1751	1769.30	1.52	23899	1795	1772	1755	1732	1715	1764	1724	280	524	500	1190	1	1	56054149	993	-3.51	2.07	12	0.23	-505.00	857.00	3920	20240610	-54.80	1166	20231116	51.97	3920	-54.80	20240610	1388	27.67	20240909	3920	-54.80	20240610	1166	51.97	20231116	0.74	N	217730	500	280 억	851446	N	N	0	N	N
135	20241008	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	25	2	1.43	131704827	74691	73.27	1751	1785	1733	2275	1226	1751	1763.33	1.52	23542	1795	1772	1755	1732	1715	1764	1724	280	524	500	1190	1	1	56054149	996	-3.52	2.07	12	0.13	-505.00	857.00	3920	20240610	-54.69	1166	20231116	52.32	3920	-54.69	20240610	1388	27.95	20240909	3920	-54.69	20240610	1166	52.32	20231116	0.74	N	217730	500	280 억	851446	N	N	0	N	N
136	20241008	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	-11	5	-0.63	12187276	6966	6.83	1751	1751	1733	2275	1226	1751	1749.54	1.52	-427	1795	1772	1755	1732	1715	1764	1724	280	524	500	1190	1	1	56054149	975	-3.45	2.03	12	0.01	-505.00	857.00	3920	20240610	-55.61	1166	20231116	49.23	3920	-55.61	20240610	1388	25.36	20240909	3920	-55.61	20240610	1166	49.23	20231116	0.74	N	217730	500	280 억	851446	N	N	0	N	N
137	20241007	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1751	1	2	0.06	179240936	101892	49.67	1759	1778	1738	2275	1225	1750	1759.13	1.55	-17997	1822	1785	1720	1683	1618	1804	1702	280	525	500	1190	1	1	56054149	982	-3.47	2.04	12	0.18	-505.00	857.00	3920	20240610	-55.33	1166	20231116	50.17	3920	-55.33	20240610	1388	26.15	20240909	3920	-55.33	20240610	1166	50.17	20231116	0.73	N	217730	500	280 억	867919	N	N	0	N	N
138	20241007	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	5	2	0.29	170202258	96732	47.15	1759	1778	1738	2275	1225	1750	1759.52	1.55	-17333	1822	1785	1720	1683	1618	1804	1702	280	525	500	1190	1	1	56054149	984	-3.48	2.05	12	0.17	-505.00	857.00	3920	20240610	-55.23	1166	20231116	50.51	3920	-55.23	20240610	1388	26.44	20240909	3920	-55.23	20240610	1166	50.51	20231116	0.73	N	217730	500	280 억	867919	N	N	0	N	N
139	20241007	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	0	3	0.00	164473878	93471	45.56	1759	1778	1738	2275	1225	1750	1759.62	1.55	-17457	1822	1785	1720	1683	1618	1804	1702	280	525	500	1190	1	1	56054149	981	-3.47	2.04	12	0.17	-505.00	857.00	3920	20240610	-55.36	1166	20231116	50.09	3920	-55.36	20240610	1388	26.08	20240909	3920	-55.36	20240610	1166	50.09	20231116	0.73	N	217730	500	280 억	867919	N	N	0	N	N
140	20241007	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	8	2	0.46	152164101	86449	42.14	1759	1778	1738	2275	1225	1750	1760.16	1.55	-20143	1822	1785	1720	1683	1618	1804	1702	280	525	500	1190	1	1	56054149	985	-3.48	2.05	12	0.15	-505.00	857.00	3920	20240610	-55.15	1166	20231116	50.77	3920	-55.15	20240610	1388	26.66	20240909	3920	-55.15	20240610	1166	50.77	20231116	0.73	N	217730	500	280 억	867919	N	N	0	N	N
141	20241007	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1760	10	2	0.57	124107227	70452	34.34	1759	1778	1738	2275	1225	1750	1761.59	1.55	-17379	1822	1785	1720	1683	1618	1804	1702	280	525	500	1190	1	1	56054149	987	-3.49	2.05	12	0.13	-505.00	857.00	3920	20240610	-55.10	1166	20231116	50.94	3920	-55.10	20240610	1388	26.80	20240909	3920	-55.10	20240610	1166	50.94	20231116	0.73	N	217730	500	280 억	867919	N	N	0	N	N
142	20241007	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1766	16	2	0.91	114388198	64912	31.64	1759	1778	1738	2275	1225	1750	1762.20	1.55	-16921	1822	1785	1720	1683	1618	1804	1702	280	525	500	1190	1	1	56054149	990	-3.50	2.06	12	0.12	-505.00	857.00	3920	20240610	-54.95	1166	20231116	51.46	3920	-54.95	20240610	1388	27.23	20240909	3920	-54.95	20240610	1166	51.46	20231116	0.73	N	217730	500	280 억	867919	N	N	0	N	N
143	20241007	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	14	2	0.80	82261884	46710	22.77	1759	1778	1738	2275	1225	1750	1761.12	1.55	-13516	1822	1785	1720	1683	1618	1804	1702	280	525	500	1190	1	1	56054149	989	-3.49	2.06	12	0.08	-505.00	857.00	3920	20240610	-55.00	1166	20231116	51.29	3920	-55.00	20240610	1388	27.09	20240909	3920	-55.00	20240610	1166	51.29	20231116	0.73	N	217730	500	280 억	867919	N	N	0	N	N
144	20241007	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	5	2	0.29	17370496	9860	4.81	1759	1778	1742	2275	1225	1750	1761.71	1.55	-3201	1822	1785	1720	1683	1618	1804	1702	280	525	500	1190	1	1	56054149	984	-3.48	2.05	12	0.02	-505.00	857.00	3920	20240610	-55.23	1166	20231116	50.51	3920	-55.23	20240610	1388	26.44	20240909	3920	-55.23	20240610	1166	50.51	20231116	0.73	N	217730	500	280 억	867919	N	N	0	N	N
145	20241004	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	74	2	4.42	349680630	203501	124.52	1674	1757	1655	2175	1174	1676	1718.32	1.48	38585	1822	1748	1703	1629	1584	1726	1607	280	499	500	1130	1	1	56054149	981	-3.47	2.04	12	0.36	-505.00	857.00	3920	20240610	-55.36	1166	20231116	50.09	3920	-55.36	20240610	1388	26.08	20240909	3920	-55.36	20240610	1166	50.09	20231116	0.72	N	217730	500	280 억	829613	N	N	0	N	N
146	20241004	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1747	71	2	4.24	333503034	194234	118.85	1674	1757	1655	2175	1174	1676	1717.02	1.48	35324	1822	1748	1703	1629	1584	1726	1607	280	499	500	1130	1	1	56054149	979	-3.46	2.04	12	0.35	-505.00	857.00	3920	20240610	-55.43	1166	20231116	49.83	3920	-55.43	20240610	1388	25.86	20240909	3920	-55.43	20240610	1166	49.83	20231116	0.72	N	217730	500	280 억	829613	N	N	0	N	N
147	20241004	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	52	2	3.10	207011998	121850	74.56	1674	1737	1655	2175	1174	1676	1698.91	1.48	24655	1822	1748	1703	1629	1584	1726	1607	280	499	500	1130	1	1	56054149	969	-3.42	2.02	12	0.22	-505.00	857.00	3920	20240610	-55.92	1166	20231116	48.20	3920	-55.92	20240610	1388	24.50	20240909	3920	-55.92	20240610	1166	48.20	20231116	0.72	N	217730	500	280 억	829613	N	N	0	N	N
148	20241004	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1732	56	2	3.34	182038777	107428	65.73	1674	1733	1655	2175	1174	1676	1694.52	1.48	16446	1822	1748	1703	1629	1584	1726	1607	280	499	500	1130	1	1	56054149	971	-3.43	2.02	12	0.19	-505.00	857.00	3920	20240610	-55.82	1166	20231116	48.54	3920	-55.82	20240610	1388	24.78	20240909	3920	-55.82	20240610	1166	48.54	20231116	0.72	N	217730	500	280 억	829613	N	N	0	N	N
149	20241004	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1700	24	2	1.43	110017185	65447	40.05	1674	1705	1655	2175	1174	1676	1681.01	1.48	2357	1822	1748	1703	1629	1584	1726	1607	280	499	500	1130	1	1	56054149	953	-3.37	1.98	12	0.12	-505.00	857.00	3920	20240610	-56.63	1166	20231116	45.80	3920	-56.63	20240610	1388	22.48	20240909	3920	-56.63	20240610	1166	45.80	20231116	0.72	N	217730	500	280 억	829613	N	N	0	N	N
150	20241004	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1702	26	2	1.55	96179195	57294	35.06	1674	1705	1655	2175	1174	1676	1678.70	1.48	3492	1822	1748	1703	1629	1584	1726	1607	280	499	500	1130	1	1	56054149	954	-3.37	1.99	12	0.10	-505.00	857.00	3920	20240610	-56.58	1166	20231116	45.97	3920	-56.58	20240610	1388	22.62	20240909	3920	-56.58	20240610	1166	45.97	20231116	0.72	N	217730	500	280 억	829613	N	N	0	N	N
151	20241004	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1691	15	2	0.89	72773875	43466	26.60	1674	1705	1655	2175	1174	1676	1674.27	1.48	-151	1822	1748	1703	1629	1584	1726	1607	280	499	500	1130	1	1	56054149	948	-3.35	1.97	12	0.08	-505.00	857.00	3920	20240610	-56.86	1166	20231116	45.03	3920	-56.86	20240610	1388	21.83	20240909	3920	-56.86	20240610	1166	45.03	20231116	0.72	N	217730	500	280 억	829613	N	N	0	N	N
152	20241004	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1669	-7	5	-0.42	20334937	12243	7.49	1674	1674	1658	2175	1174	1676	1660.94	1.48	4515	1822	1748	1703	1629	1584	1726	1607	280	499	500	1130	1	1	56054149	936	-3.30	1.95	12	0.02	-505.00	857.00	3920	20240610	-57.42	1166	20231116	43.14	3920	-57.42	20240610	1388	20.24	20240909	3920	-57.42	20240610	1166	43.14	20231116	0.72	N	217730	500	280 억	829613	N	N	0	N	N
153	20241002	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1676	-34	5	-1.99	273173468	161827	92.95	1710	1777	1658	2220	1197	1710	1688.06	1.53	-27676	1794	1751	1727	1684	1660	1740	1673	280	510	500	1160	1	1	56054149	939	-3.32	1.96	12	0.29	-505.00	857.00	3920	20240610	-57.24	1166	20231116	43.74	3920	-57.24	20240610	1388	20.75	20240909	3920	-57.24	20240610	1166	43.74	20231116	0.71	N	217730	500	280 억	857176	N	N	0	N	N
154	20241002	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1678	-32	5	-1.87	263281368	155921	89.56	1710	1777	1658	2220	1197	1710	1688.56	1.53	-26414	1794	1751	1727	1684	1660	1740	1673	280	510	500	1160	1	1	56054149	941	-3.32	1.96	12	0.28	-505.00	857.00	3920	20240610	-57.19	1166	20231116	43.91	3920	-57.19	20240610	1388	20.89	20240909	3920	-57.19	20240610	1166	43.91	20231116	0.71	N	217730	500	280 억	857176	N	N	0	N	N
155	20241002	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1688	-22	5	-1.29	193124257	113894	65.42	1710	1777	1664	2220	1197	1710	1695.65	1.53	-11741	1794	1751	1727	1684	1660	1740	1673	280	510	500	1160	1	1	56054149	946	-3.34	1.97	12	0.20	-505.00	857.00	3920	20240610	-56.94	1166	20231116	44.77	3920	-56.94	20240610	1388	21.61	20240909	3920	-56.94	20240610	1166	44.77	20231116	0.71	N	217730	500	280 억	857176	N	N	0	N	N
156	20241002	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1704	-6	5	-0.35	129149345	76509	43.95	1710	1720	1664	2220	1197	1710	1688.03	1.53	-6550	1794	1751	1727	1684	1660	1740	1673	280	510	500	1160	1	1	56054149	955	-3.37	1.99	12	0.14	-505.00	857.00	3920	20240610	-56.53	1166	20231116	46.14	3920	-56.53	20240610	1388	22.77	20240909	3920	-56.53	20240610	1166	46.14	20231116	0.71	N	217730	500	280 억	857176	N	N	0	N	N
157	20241002	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1697	-13	5	-0.76	114844478	68093	39.11	1710	1720	1664	2220	1197	1710	1686.58	1.53	-10543	1794	1751	1727	1684	1660	1740	1673	280	510	500	1160	1	1	56054149	951	-3.36	1.98	12	0.12	-505.00	857.00	3920	20240610	-56.71	1166	20231116	45.54	3920	-56.71	20240610	1388	22.26	20240909	3920	-56.71	20240610	1166	45.54	20231116	0.71	N	217730	500	280 억	857176	N	N	0	N	N
158	20241002	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	-2	5	-0.12	92962514	55198	31.71	1710	1720	1664	2220	1197	1710	1684.16	1.53	1255	1794	1751	1727	1684	1660	1740	1673	280	510	500	1160	1	1	56054149	957	-3.38	1.99	12	0.10	-505.00	857.00	3920	20240610	-56.43	1166	20231116	46.48	3920	-56.43	20240610	1388	23.05	20240909	3920	-56.43	20240610	1166	46.48	20231116	0.71	N	217730	500	280 억	857176	N	N	0	N	N
159	20241002	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1685	-25	5	-1.46	79585368	47348	27.20	1710	1720	1664	2220	1197	1710	1680.86	1.53	1260	1794	1751	1727	1684	1660	1740	1673	280	510	500	1160	1	1	56054149	945	-3.34	1.97	12	0.08	-505.00	857.00	3920	20240610	-57.02	1166	20231116	44.51	3920	-57.02	20240610	1388	21.40	20240909	3920	-57.02	20240610	1166	44.51	20231116	0.71	N	217730	500	280 억	857176	N	N	0	N	N
160	20241002	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1670	-40	5	-2.34	23587780	13988	8.03	1710	1720	1670	2220	1197	1710	1686.29	1.53	-2142	1794	1751	1727	1684	1660	1740	1673	280	510	500	1160	1	1	56054149	936	-3.31	1.95	12	0.02	-505.00	857.00	3920	20240610	-57.40	1166	20231116	43.22	3920	-57.40	20240610	1388	20.32	20240909	3920	-57.40	20240610	1166	43.22	20231116	0.71	N	217730	500	280 억	857176	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History