KissMeData/041910/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160522	57	100.00	KOSDAQ	제약	N	N	N	N	N	6340	-230	5	-3.50	187472680	29333	113.85	6570	6570	6340	8540	4600	6570	6391.01	1.50	-245	6776	6672	6546	6442	6316	6725	6495	68	1970	500	4070	10	1	13501607	856	19.75	0.64	12	0.22	321.00	9876.00	12300	20240509	-48.46	5880	20240805	7.82	12300	-48.46	20240509	5880	7.82	20240805	12300	-48.46	20240509	5880	7.82	20240805	3.90	N	041910	500	67 억	203160	N	N	0	N	N
3	20241031	150527	57	100.00	KOSDAQ	제약	N	N	N	N	N	6430	-140	5	-2.13	143491640	22414	87.00	6570	6570	6350	8540	4600	6570	6401.65	1.50	-155	6776	6672	6546	6442	6316	6725	6495	68	1970	500	4070	10	1	13501607	868	20.03	0.65	12	0.17	321.00	9876.00	12300	20240509	-47.72	5880	20240805	9.35	12300	-47.72	20240509	5880	9.35	20240805	12300	-47.72	20240509	5880	9.35	20240805	3.90	N	041910	500	67 억	203160	N	N	0	N	N
4	20241031	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	6460	-110	5	-1.67	137818610	21531	83.57	6570	6570	6350	8540	4600	6570	6400.70	1.50	-52	6776	6672	6546	6442	6316	6725	6495	68	1970	500	4070	10	1	13501607	872	20.12	0.65	12	0.16	321.00	9876.00	12300	20240509	-47.48	5880	20240805	9.86	12300	-47.48	20240509	5880	9.86	20240805	12300	-47.48	20240509	5880	9.86	20240805	3.90	N	041910	500	67 억	203160	N	N	0	N	N
5	20241031	130526	57	100.00	KOSDAQ	제약	N	N	N	N	N	6450	-120	5	-1.83	136258990	21289	82.63	6570	6570	6350	8540	4600	6570	6400.20	1.50	144	6776	6672	6546	6442	6316	6725	6495	68	1970	500	4070	10	1	13501607	871	20.09	0.65	12	0.16	321.00	9876.00	12300	20240509	-47.56	5880	20240805	9.69	12300	-47.56	20240509	5880	9.69	20240805	12300	-47.56	20240509	5880	9.69	20240805	3.90	N	041910	500	67 억	203160	N	N	0	N	N
6	20241031	120526	57	100.00	KOSDAQ	제약	N	N	N	N	N	6400	-170	5	-2.59	120391390	18821	73.05	6570	6570	6350	8540	4600	6570	6396.38	1.50	474	6776	6672	6546	6442	6316	6725	6495	68	1970	500	4070	10	1	13501607	864	19.94	0.65	12	0.14	321.00	9876.00	12300	20240509	-47.97	5880	20240805	8.84	12300	-47.97	20240509	5880	8.84	20240805	12300	-47.97	20240509	5880	8.84	20240805	3.90	N	041910	500	67 억	203160	N	N	0	N	N
7	20241031	110527	57	100.00	KOSDAQ	제약	N	N	N	N	N	6370	-200	5	-3.04	105375130	16466	63.91	6570	6570	6350	8540	4600	6570	6399.25	1.50	116	6776	6672	6546	6442	6316	6725	6495	68	1970	500	4070	10	1	13501607	860	19.84	0.64	12	0.12	321.00	9876.00	12300	20240509	-48.21	5880	20240805	8.33	12300	-48.21	20240509	5880	8.33	20240805	12300	-48.21	20240509	5880	8.33	20240805	3.90	N	041910	500	67 억	203160	N	N	0	N	N
8	20241031	100527	57	100.00	KOSDAQ	제약	N	N	N	N	N	6400	-170	5	-2.59	68493410	10680	41.45	6570	6570	6390	8540	4600	6570	6412.80	1.50	-405	6776	6672	6546	6442	6316	6725	6495	68	1970	500	4070	10	1	13501607	864	19.94	0.65	12	0.08	321.00	9876.00	12300	20240509	-47.97	5880	20240805	8.84	12300	-47.97	20240509	5880	8.84	20240805	12300	-47.97	20240509	5880	8.84	20240805	3.90	N	041910	500	67 억	203160	N	N	0	N	N
9	20241031	090525	57	100.00	KOSDAQ	제약	N	N	N	N	N	6430	-140	5	-2.13	10748790	1668	6.47	6570	6570	6420	8540	4600	6570	6441.81	1.50	67	6776	6672	6546	6442	6316	6725	6495	68	1970	500	4070	10	1	13501607	868	20.03	0.65	12	0.01	321.00	9876.00	12300	20240509	-47.72	5880	20240805	9.35	12300	-47.72	20240509	5880	9.35	20240805	12300	-47.72	20240509	5880	9.35	20240805	3.90	N	041910	500	67 억	203160	N	N	0	N	N
10	20241030	160523	57	100.00	KOSDAQ	제약	N	N	N	N	N	6570	150	2	2.34	168842010	25753	150.44	6420	6650	6420	8340	4500	6420	6556.19	1.51	-793	6560	6490	6440	6370	6320	6465	6345	68	1920	500	3980	10	1	13501607	887	20.47	0.67	12	0.19	321.00	9876.00	12300	20240509	-46.59	5880	20240805	11.73	12300	-46.59	20240509	5880	11.73	20240805	12300	-46.59	20240509	5880	11.73	20240805	3.90	N	041910	500	67 억	203953	N	N	0	N	N
11	20241030	150535	57	100.00	KOSDAQ	제약	N	N	N	N	N	6550	130	2	2.02	158637940	24189	141.30	6420	6650	6420	8340	4500	6420	6558.27	1.51	-616	6560	6490	6440	6370	6320	6465	6345	68	1920	500	3980	10	1	13501607	884	20.40	0.66	12	0.18	321.00	9876.00	12300	20240509	-46.75	5880	20240805	11.39	12300	-46.75	20240509	5880	11.39	20240805	12300	-46.75	20240509	5880	11.39	20240805	3.90	N	041910	500	67 억	203953	N	N	0	N	N
12	20241030	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	6540	120	2	1.87	151602350	23110	135.00	6420	6650	6420	8340	4500	6420	6560.03	1.51	-545	6560	6490	6440	6370	6320	6465	6345	68	1920	500	3980	10	1	13501607	883	20.37	0.66	12	0.17	321.00	9876.00	12300	20240509	-46.83	5880	20240805	11.22	12300	-46.83	20240509	5880	11.22	20240805	12300	-46.83	20240509	5880	11.22	20240805	3.90	N	041910	500	67 억	203953	N	N	0	N	N
13	20241030	130529	57	100.00	KOSDAQ	제약	N	N	N	N	N	6600	180	2	2.80	137925320	21023	122.81	6420	6650	6420	8340	4500	6420	6560.69	1.51	-45	6560	6490	6440	6370	6320	6465	6345	68	1920	500	3980	10	1	13501607	891	20.56	0.67	12	0.16	321.00	9876.00	12300	20240509	-46.34	5880	20240805	12.24	12300	-46.34	20240509	5880	12.24	20240805	12300	-46.34	20240509	5880	12.24	20240805	3.90	N	041910	500	67 억	203953	N	N	0	N	N
14	20241030	120534	57	100.00	KOSDAQ	제약	N	N	N	N	N	6550	130	2	2.02	127867070	19496	113.89	6420	6650	6420	8340	4500	6420	6558.63	1.51	410	6560	6490	6440	6370	6320	6465	6345	68	1920	500	3980	10	1	13501607	884	20.40	0.66	12	0.14	321.00	9876.00	12300	20240509	-46.75	5880	20240805	11.39	12300	-46.75	20240509	5880	11.39	20240805	12300	-46.75	20240509	5880	11.39	20240805	3.90	N	041910	500	67 억	203953	N	N	0	N	N
15	20241030	110526	57	100.00	KOSDAQ	제약	N	N	N	N	N	6600	180	2	2.80	115407570	17603	102.83	6420	6650	6420	8340	4500	6420	6556.13	1.51	489	6560	6490	6440	6370	6320	6465	6345	68	1920	500	3980	10	1	13501607	891	20.56	0.67	12	0.13	321.00	9876.00	12300	20240509	-46.34	5880	20240805	12.24	12300	-46.34	20240509	5880	12.24	20240805	12300	-46.34	20240509	5880	12.24	20240805	3.90	N	041910	500	67 억	203953	N	N	0	N	N
16	20241030	100524	57	100.00	KOSDAQ	제약	N	N	N	N	N	6600	180	2	2.80	87929370	13426	78.43	6420	6650	6420	8340	4500	6420	6549.19	1.51	-298	6560	6490	6440	6370	6320	6465	6345	68	1920	500	3980	10	1	13501607	891	20.56	0.67	12	0.10	321.00	9876.00	12300	20240509	-46.34	5880	20240805	12.24	12300	-46.34	20240509	5880	12.24	20240805	12300	-46.34	20240509	5880	12.24	20240805	3.90	N	041910	500	67 억	203953	N	N	0	N	N
17	20241030	090527	57	100.00	KOSDAQ	제약	N	N	N	N	N	6420	0	3	0.00	7537080	1174	6.86	6420	6420	6420	8340	4500	6420	6420.00	1.51	241	6560	6490	6440	6370	6320	6465	6345	68	1920	500	3980	10	1	13501607	867	20.00	0.65	12	0.01	321.00	9876.00	12300	20240509	-47.80	5880	20240805	9.18	12300	-47.80	20240509	5880	9.18	20240805	12300	-47.80	20240509	5880	9.18	20240805	3.90	N	041910	500	67 억	203953	N	N	0	N	N
18	20241029	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	6420	-90	5	-1.38	110045440	17114	108.85	6510	6510	6390	8460	4560	6510	6430.14	1.53	-2496	6603	6556	6513	6466	6423	6535	6445	68	1950	500	4030	10	1	13501607	867	20.00	0.65	12	0.13	321.00	9876.00	12300	20240509	-47.80	5880	20240805	9.18	12300	-47.80	20240509	5880	9.18	20240805	12300	-47.80	20240509	5880	9.18	20240805	3.89	N	041910	500	67 억	206449	N	N	0	N	N
19	20241029	150518	57	100.00	KOSDAQ	제약	N	N	N	N	N	6410	-100	5	-1.54	95200960	14796	94.10	6510	6510	6410	8460	4560	6510	6434.24	1.53	-2519	6603	6556	6513	6466	6423	6535	6445	68	1950	500	4030	10	1	13501607	865	19.97	0.65	12	0.11	321.00	9876.00	12300	20240509	-47.89	5880	20240805	9.01	12300	-47.89	20240509	5880	9.01	20240805	12300	-47.89	20240509	5880	9.01	20240805	3.89	N	041910	500	67 억	206449	N	N	0	N	N
20	20241029	140502	57	100.00	KOSDAQ	제약	N	N	N	N	N	6430	-80	5	-1.23	84615650	13146	83.61	6510	6510	6410	8460	4560	6510	6436.61	1.53	-1983	6603	6556	6513	6466	6423	6535	6445	68	1950	500	4030	10	1	13501607	868	20.03	0.65	12	0.10	321.00	9876.00	12300	20240509	-47.72	5880	20240805	9.35	12300	-47.72	20240509	5880	9.35	20240805	12300	-47.72	20240509	5880	9.35	20240805	3.89	N	041910	500	67 억	206449	N	N	0	N	N
21	20241029	130512	57	100.00	KOSDAQ	제약	N	N	N	N	N	6420	-90	5	-1.38	76046000	11812	75.13	6510	6510	6420	8460	4560	6510	6438.03	1.53	-1964	6603	6556	6513	6466	6423	6535	6445	68	1950	500	4030	10	1	13501607	867	20.00	0.65	12	0.09	321.00	9876.00	12300	20240509	-47.80	5880	20240805	9.18	12300	-47.80	20240509	5880	9.18	20240805	12300	-47.80	20240509	5880	9.18	20240805	3.89	N	041910	500	67 억	206449	N	N	0	N	N
22	20241029	120514	57	100.00	KOSDAQ	제약	N	N	N	N	N	6440	-70	5	-1.08	61427030	9536	60.65	6510	6510	6420	8460	4560	6510	6441.59	1.53	-1605	6603	6556	6513	6466	6423	6535	6445	68	1950	500	4030	10	1	13501607	870	20.06	0.65	12	0.07	321.00	9876.00	12300	20240509	-47.64	5880	20240805	9.52	12300	-47.64	20240509	5880	9.52	20240805	12300	-47.64	20240509	5880	9.52	20240805	3.89	N	041910	500	67 억	206449	N	N	0	N	N
23	20241029	110526	57	100.00	KOSDAQ	제약	N	N	N	N	N	6430	-80	5	-1.23	54395160	8443	53.70	6510	6510	6420	8460	4560	6510	6442.63	1.53	-1565	6603	6556	6513	6466	6423	6535	6445	68	1950	500	4030	10	1	13501607	868	20.03	0.65	12	0.06	321.00	9876.00	12300	20240509	-47.72	5880	20240805	9.35	12300	-47.72	20240509	5880	9.35	20240805	12300	-47.72	20240509	5880	9.35	20240805	3.89	N	041910	500	67 억	206449	N	N	0	N	N
24	20241029	100513	57	100.00	KOSDAQ	제약	N	N	N	N	N	6430	-80	5	-1.23	46509890	7217	45.90	6510	6510	6420	8460	4560	6510	6444.49	1.53	-1027	6603	6556	6513	6466	6423	6535	6445	68	1950	500	4030	10	1	13501607	868	20.03	0.65	12	0.05	321.00	9876.00	12300	20240509	-47.72	5880	20240805	9.35	12300	-47.72	20240509	5880	9.35	20240805	12300	-47.72	20240509	5880	9.35	20240805	3.89	N	041910	500	67 억	206449	N	N	0	N	N
25	20241028	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	6510	-20	5	-0.31	102042850	15711	19.29	6520	6560	6470	8480	4580	6530	6494.97	1.53	291	7176	6852	6686	6362	6196	6770	6280	68	1950	500	4040	10	1	13501607	879	20.28	0.66	12	0.12	321.00	9876.00	12300	20240509	-47.07	5880	20240805	10.71	12300	-47.07	20240509	5880	10.71	20240805	12300	-47.07	20240509	5880	10.71	20240805	3.89	N	041910	500	67 억	206258	N	N	0	N	N
26	20241028	150511	57	100.00	KOSDAQ	제약	N	N	N	N	N	6500	-30	5	-0.46	97484710	15009	18.43	6520	6560	6470	8480	4580	6530	6495.08	1.53	341	7176	6852	6686	6362	6196	6770	6280	68	1950	500	4040	10	1	13501607	878	20.25	0.66	12	0.11	321.00	9876.00	12300	20240509	-47.15	5880	20240805	10.54	12300	-47.15	20240509	5880	10.54	20240805	12300	-47.15	20240509	5880	10.54	20240805	3.89	N	041910	500	67 억	206258	N	N	0	N	N
27	20241028	140514	57	100.00	KOSDAQ	제약	N	N	N	N	N	6510	-20	5	-0.31	56312550	8656	10.63	6520	6560	6480	8480	4580	6530	6505.61	1.53	170	7176	6852	6686	6362	6196	6770	6280	68	1950	500	4040	10	1	13501607	879	20.28	0.66	12	0.06	321.00	9876.00	12300	20240509	-47.07	5880	20240805	10.71	12300	-47.07	20240509	5880	10.71	20240805	12300	-47.07	20240509	5880	10.71	20240805	3.89	N	041910	500	67 억	206258	N	N	0	N	N
28	20241028	130510	57	100.00	KOSDAQ	제약	N	N	N	N	N	6490	-40	5	-0.61	52809970	8117	9.97	6520	6560	6480	8480	4580	6530	6506.09	1.53	449	7176	6852	6686	6362	6196	6770	6280	68	1950	500	4040	10	1	13501607	876	20.22	0.66	12	0.06	321.00	9876.00	12300	20240509	-47.24	5880	20240805	10.37	12300	-47.24	20240509	5880	10.37	20240805	12300	-47.24	20240509	5880	10.37	20240805	3.89	N	041910	500	67 억	206258	N	N	0	N	N
29	20241028	120512	57	100.00	KOSDAQ	제약	N	N	N	N	N	6520	-10	5	-0.15	42520730	6532	8.02	6520	6560	6500	8480	4580	6530	6509.60	1.53	526	7176	6852	6686	6362	6196	6770	6280	68	1950	500	4040	10	1	13501607	880	20.31	0.66	12	0.05	321.00	9876.00	12300	20240509	-46.99	5880	20240805	10.88	12300	-46.99	20240509	5880	10.88	20240805	12300	-46.99	20240509	5880	10.88	20240805	3.89	N	041910	500	67 억	206258	N	N	0	N	N
30	20241028	110430	57	100.00	KOSDAQ	제약	N	N	N	N	N	6540	10	2	0.15	35470910	5448	6.69	6520	6560	6500	8480	4580	6530	6510.81	1.53	372	7176	6852	6686	6362	6196	6770	6280	68	1950	500	4040	10	1	13501607	883	20.37	0.66	12	0.04	321.00	9876.00	12300	20240509	-46.83	5880	20240805	11.22	12300	-46.83	20240509	5880	11.22	20240805	12300	-46.83	20240509	5880	11.22	20240805	3.89	N	041910	500	67 억	206258	N	N	0	N	N
31	20241028	100508	57	100.00	KOSDAQ	제약	N	N	N	N	N	6520	-10	5	-0.15	22251660	3417	4.20	6520	6560	6500	8480	4580	6530	6512.05	1.53	337	7176	6852	6686	6362	6196	6770	6280	68	1950	500	4040	10	1	13501607	880	20.31	0.66	12	0.03	321.00	9876.00	12300	20240509	-46.99	5880	20240805	10.88	12300	-46.99	20240509	5880	10.88	20240805	12300	-46.99	20240509	5880	10.88	20240805	3.89	N	041910	500	67 억	206258	N	N	0	N	N
32	20241028	090508	57	100.00	KOSDAQ	제약	N	N	N	N	N	6560	30	2	0.46	4098940	628	0.77	6520	6560	6520	8480	4580	6530	6526.97	1.53	403	7176	6852	6686	6362	6196	6770	6280	68	1950	500	4040	10	1	13501607	886	20.44	0.66	12	0.00	321.00	9876.00	12300	20240509	-46.67	5880	20240805	11.56	12300	-46.67	20240509	5880	11.56	20240805	12300	-46.67	20240509	5880	11.56	20240805	3.89	N	041910	500	67 억	206258	N	N	0	N	N
33	20241025	160507	57	100.00	KOSDAQ	제약	N	N	N	N	N	6530	-80	5	-1.21	541683660	80616	486.87	6610	7010	6520	8590	4630	6610	6719.31	1.61	-11443	6750	6680	6630	6560	6510	6655	6535	68	1980	500	4090	10	1	13501607	882	20.34	0.66	12	0.60	321.00	9876.00	12300	20240509	-46.91	5880	20240805	11.05	12300	-46.91	20240509	5880	11.05	20240805	12300	-46.91	20240509	5880	11.05	20240805	4.16	N	041910	500	67 억	217791	N	N	0	N	N
34	20241025	150511	57	100.00	KOSDAQ	제약	N	N	N	N	N	6570	-40	5	-0.61	520449440	77368	467.25	6610	7010	6520	8590	4630	6610	6726.93	1.61	-10790	6750	6680	6630	6560	6510	6655	6535	68	1980	500	4090	10	1	13501607	887	20.47	0.67	12	0.57	321.00	9876.00	12300	20240509	-46.59	5880	20240805	11.73	12300	-46.59	20240509	5880	11.73	20240805	12300	-46.59	20240509	5880	11.73	20240805	4.16	N	041910	500	67 억	217791	N	N	0	N	N
35	20241025	140510	57	100.00	KOSDAQ	제약	N	N	N	N	N	6530	-80	5	-1.21	495550440	73574	444.34	6610	7010	6520	8590	4630	6610	6735.40	1.61	-9726	6750	6680	6630	6560	6510	6655	6535	68	1980	500	4090	10	1	13501607	882	20.34	0.66	12	0.54	321.00	9876.00	12300	20240509	-46.91	5880	20240805	11.05	12300	-46.91	20240509	5880	11.05	20240805	12300	-46.91	20240509	5880	11.05	20240805	4.16	N	041910	500	67 억	217791	N	N	0	N	N
36	20241025	130512	57	100.00	KOSDAQ	제약	N	N	N	N	N	6540	-70	5	-1.06	37767450	5748	34.71	6610	6630	6530	8590	4630	6610	6570.54	1.61	-2706	6750	6680	6630	6560	6510	6655	6535	68	1980	500	4090	10	1	13501607	883	20.37	0.66	12	0.04	321.00	9876.00	12300	20240509	-46.83	5880	20240805	11.22	12300	-46.83	20240509	5880	11.22	20240805	12300	-46.83	20240509	5880	11.22	20240805	4.16	N	041910	500	67 억	217791	N	N	0	N	N
37	20241025	120512	57	100.00	KOSDAQ	제약	N	N	N	N	N	6570	-40	5	-0.61	31063920	4723	28.52	6610	6630	6540	8590	4630	6610	6577.16	1.61	-2672	6750	6680	6630	6560	6510	6655	6535	68	1980	500	4090	10	1	13501607	887	20.47	0.67	12	0.03	321.00	9876.00	12300	20240509	-46.59	5880	20240805	11.73	12300	-46.59	20240509	5880	11.73	20240805	12300	-46.59	20240509	5880	11.73	20240805	4.16	N	041910	500	67 억	217791	N	N	0	N	N
38	20241025	110508	57	100.00	KOSDAQ	제약	N	N	N	N	N	6570	-40	5	-0.61	29261920	4448	26.86	6610	6630	6540	8590	4630	6610	6578.67	1.61	-2623	6750	6680	6630	6560	6510	6655	6535	68	1980	500	4090	10	1	13501607	887	20.47	0.67	12	0.03	321.00	9876.00	12300	20240509	-46.59	5880	20240805	11.73	12300	-46.59	20240509	5880	11.73	20240805	12300	-46.59	20240509	5880	11.73	20240805	4.16	N	041910	500	67 억	217791	N	N	0	N	N
39	20241025	100510	57	100.00	KOSDAQ	제약	N	N	N	N	N	6550	-60	5	-0.91	18298460	2775	16.76	6610	6630	6550	8590	4630	6610	6594.04	1.61	-1803	6750	6680	6630	6560	6510	6655	6535	68	1980	500	4090	10	1	13501607	884	20.40	0.66	12	0.02	321.00	9876.00	12300	20240509	-46.75	5880	20240805	11.39	12300	-46.75	20240509	5880	11.39	20240805	12300	-46.75	20240509	5880	11.39	20240805	4.16	N	041910	500	67 억	217791	N	N	0	N	N
40	20241025	090510	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	20	2	0.30	674240	102	0.62	6610	6630	6610	8590	4630	6610	6610.20	1.61	-30	6750	6680	6630	6560	6510	6655	6535	68	1980	500	4090	10	1	13501607	895	20.65	0.67	12	0.00	321.00	9876.00	12300	20240509	-46.10	5880	20240805	12.76	12300	-46.10	20240509	5880	12.76	20240805	12300	-46.10	20240509	5880	12.76	20240805	4.16	N	041910	500	67 억	217791	N	N	0	N	N
41	20241024	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	6610	-90	5	-1.34	109441670	16558	55.57	6700	6700	6580	8710	4690	6700	6609.59	1.76	-6186	6960	6830	6740	6610	6520	6785	6565	63	2010	500	4150	10	1	12698263	839	20.59	0.67	12	0.13	321.00	9876.00	12300	20240509	-46.26	5880	20240805	12.41	12300	-46.26	20240509	5880	12.41	20240805	12300	-46.26	20240509	5880	12.41	20240805	4.16	N	041910	500	63 억	223965	N	N	0	N	N
42	20241024	150505	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	-60	5	-0.90	100418090	15193	50.99	6700	6700	6580	8710	4690	6700	6609.50	1.76	-6185	6960	6830	6740	6610	6520	6785	6565	63	2010	500	4150	10	1	12698263	843	20.69	0.67	12	0.12	321.00	9876.00	12300	20240509	-46.02	5880	20240805	12.93	12300	-46.02	20240509	5880	12.93	20240805	12300	-46.02	20240509	5880	12.93	20240805	4.16	N	041910	500	63 억	223965	N	N	0	N	N
43	20241024	140454	57	100.00	KOSDAQ	제약	N	N	N	N	N	6610	-90	5	-1.34	94908360	14361	48.20	6700	6700	6580	8710	4690	6700	6608.76	1.76	-5572	6960	6830	6740	6610	6520	6785	6565	63	2010	500	4150	10	1	12698263	839	20.59	0.67	12	0.11	321.00	9876.00	12300	20240509	-46.26	5880	20240805	12.41	12300	-46.26	20240509	5880	12.41	20240805	12300	-46.26	20240509	5880	12.41	20240805	4.16	N	041910	500	63 억	223965	N	N	0	N	N
44	20241024	130504	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	-60	5	-0.90	70408980	10644	35.72	6700	6700	6580	8710	4690	6700	6614.90	1.76	-4779	6960	6830	6740	6610	6520	6785	6565	63	2010	500	4150	10	1	12698263	843	20.69	0.67	12	0.08	321.00	9876.00	12300	20240509	-46.02	5880	20240805	12.93	12300	-46.02	20240509	5880	12.93	20240805	12300	-46.02	20240509	5880	12.93	20240805	4.16	N	041910	500	63 억	223965	N	N	0	N	N
45	20241024	120503	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	-70	5	-1.04	59870870	9049	30.37	6700	6700	6580	8710	4690	6700	6616.30	1.76	-4736	6960	6830	6740	6610	6520	6785	6565	63	2010	500	4150	10	1	12698263	842	20.65	0.67	12	0.07	321.00	9876.00	12300	20240509	-46.10	5880	20240805	12.76	12300	-46.10	20240509	5880	12.76	20240805	12300	-46.10	20240509	5880	12.76	20240805	4.16	N	041910	500	63 억	223965	N	N	0	N	N
46	20241024	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-50	5	-0.75	54228570	8198	27.51	6700	6700	6580	8710	4690	6700	6614.85	1.76	-4856	6960	6830	6740	6610	6520	6785	6565	63	2010	500	4150	10	1	12698263	844	20.72	0.67	12	0.06	321.00	9876.00	12300	20240509	-45.93	5880	20240805	13.10	12300	-45.93	20240509	5880	13.10	20240805	12300	-45.93	20240509	5880	13.10	20240805	4.16	N	041910	500	63 억	223965	N	N	0	N	N
47	20241024	100506	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	-80	5	-1.19	29765380	4495	15.09	6700	6700	6590	8710	4690	6700	6621.89	1.76	-3179	6960	6830	6740	6610	6520	6785	6565	63	2010	500	4150	10	1	12698263	841	20.62	0.67	12	0.04	321.00	9876.00	12300	20240509	-46.18	5880	20240805	12.59	12300	-46.18	20240509	5880	12.59	20240805	12300	-46.18	20240509	5880	12.59	20240805	4.16	N	041910	500	63 억	223965	N	N	0	N	N
48	20241024	090540	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-20	5	-0.30	214280	32	0.11	6700	6700	6680	8710	4690	6700	6696.25	1.76	-23	6960	6830	6740	6610	6520	6785	6565	63	2010	500	4150	10	1	12698263	848	20.81	0.68	12	0.00	321.00	9876.00	12300	20240509	-45.69	5880	20240805	13.61	12300	-45.69	20240509	5880	13.61	20240805	12300	-45.69	20240509	5880	13.61	20240805	4.16	N	041910	500	63 억	223965	N	N	0	N	N
49	20241023	160505	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-120	5	-1.76	200127050	29775	91.16	6820	6870	6650	8860	4780	6820	6721.29	1.80	-4622	7340	7080	6930	6670	6520	7005	6595	63	2040	500	4220	10	1	12698263	851	20.87	0.68	12	0.23	321.00	9876.00	12300	20240509	-45.53	5880	20240805	13.95	12300	-45.53	20240509	5880	13.95	20240805	12300	-45.53	20240509	5880	13.95	20240805	4.04	N	041910	500	63 억	228588	N	N	0	N	N
50	20241023	150514	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-60	5	-0.88	186826030	27795	85.09	6820	6870	6650	8860	4780	6820	6721.55	1.80	-4480	7340	7080	6930	6670	6520	7005	6595	63	2040	500	4220	10	1	12698263	858	21.06	0.68	12	0.22	321.00	9876.00	12300	20240509	-45.04	5880	20240805	14.97	12300	-45.04	20240509	5880	14.97	20240805	12300	-45.04	20240509	5880	14.97	20240805	4.04	N	041910	500	63 억	228588	N	N	0	N	N
51	20241023	140514	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-70	5	-1.03	181221770	26966	82.56	6820	6870	6650	8860	4780	6820	6720.36	1.80	-4234	7340	7080	6930	6670	6520	7005	6595	63	2040	500	4220	10	1	12698263	857	21.03	0.68	12	0.21	321.00	9876.00	12300	20240509	-45.12	5880	20240805	14.80	12300	-45.12	20240509	5880	14.80	20240805	12300	-45.12	20240509	5880	14.80	20240805	4.04	N	041910	500	63 억	228588	N	N	0	N	N
52	20241023	130508	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-120	5	-1.76	136454430	20312	62.18	6820	6870	6650	8860	4780	6820	6717.89	1.80	-3818	7340	7080	6930	6670	6520	7005	6595	63	2040	500	4220	10	1	12698263	851	20.87	0.68	12	0.16	321.00	9876.00	12300	20240509	-45.53	5880	20240805	13.95	12300	-45.53	20240509	5880	13.95	20240805	12300	-45.53	20240509	5880	13.95	20240805	4.04	N	041910	500	63 억	228588	N	N	0	N	N
53	20241023	120505	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-130	5	-1.91	132197970	19678	60.24	6820	6870	6650	8860	4780	6820	6718.03	1.80	-3751	7340	7080	6930	6670	6520	7005	6595	63	2040	500	4220	10	1	12698263	850	20.84	0.68	12	0.15	321.00	9876.00	12300	20240509	-45.61	5880	20240805	13.78	12300	-45.61	20240509	5880	13.78	20240805	12300	-45.61	20240509	5880	13.78	20240805	4.04	N	041910	500	63 억	228588	N	N	0	N	N
54	20241023	110503	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	-80	5	-1.17	105251410	15661	47.95	6820	6870	6650	8860	4780	6820	6720.57	1.80	-4756	7340	7080	6930	6670	6520	7005	6595	63	2040	500	4220	10	1	12698263	856	21.00	0.68	12	0.12	321.00	9876.00	12300	20240509	-45.20	5880	20240805	14.63	12300	-45.20	20240509	5880	14.63	20240805	12300	-45.20	20240509	5880	14.63	20240805	4.04	N	041910	500	63 억	228588	N	N	0	N	N
55	20241023	100505	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-40	5	-0.59	60210390	8949	27.40	6820	6870	6650	8860	4780	6820	6728.11	1.80	-539	7340	7080	6930	6670	6520	7005	6595	63	2040	500	4220	10	1	12698263	861	21.12	0.69	12	0.07	321.00	9876.00	12300	20240509	-44.88	5880	20240805	15.31	12300	-44.88	20240509	5880	15.31	20240805	12300	-44.88	20240509	5880	15.31	20240805	4.04	N	041910	500	63 억	228588	N	N	0	N	N
56	20241023	090505	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	40	2	0.59	2813890	412	1.26	6820	6860	6820	8860	4780	6820	6829.98	1.80	4	7340	7080	6930	6670	6520	7005	6595	63	2040	500	4220	10	1	12698263	871	21.37	0.69	12	0.00	321.00	9876.00	12300	20240509	-44.23	5880	20240805	16.67	12300	-44.23	20240509	5880	16.67	20240805	12300	-44.23	20240509	5880	16.67	20240805	4.04	N	041910	500	63 억	228588	N	N	0	N	N
57	20241022	160459	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-370	5	-5.15	225885310	32642	81.32	7190	7190	6780	9340	5040	7190	6920.08	1.84	-4510	7376	7282	7176	7082	6976	7330	7130	63	2150	500	4450	10	1	12698263	866	21.25	0.69	12	0.26	321.00	9876.00	12300	20240509	-44.55	5880	20240805	15.99	12300	-44.55	20240509	5880	15.99	20240805	12300	-44.55	20240509	5880	15.99	20240805	4.06	N	041910	500	63 억	233074	N	N	0	N	N
58	20241022	150505	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-350	5	-4.87	213111810	30766	76.64	7190	7190	6780	9340	5040	7190	6926.86	1.84	-4444	7376	7282	7176	7082	6976	7330	7130	63	2150	500	4450	10	1	12698263	869	21.31	0.69	12	0.24	321.00	9876.00	12300	20240509	-44.39	5880	20240805	16.33	12300	-44.39	20240509	5880	16.33	20240805	12300	-44.39	20240509	5880	16.33	20240805	4.06	N	041910	500	63 억	233074	N	N	0	N	N
59	20241022	140506	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	-310	5	-4.31	167880270	24131	60.11	7190	7190	6860	9340	5040	7190	6957.04	1.84	-5281	7376	7282	7176	7082	6976	7330	7130	63	2150	500	4450	10	1	12698263	874	21.43	0.70	12	0.19	321.00	9876.00	12300	20240509	-44.07	5880	20240805	17.01	12300	-44.07	20240509	5880	17.01	20240805	12300	-44.07	20240509	5880	17.01	20240805	4.06	N	041910	500	63 억	233074	N	N	0	N	N
60	20241022	130505	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	-310	5	-4.31	160407360	23048	57.42	7190	7190	6860	9340	5040	7190	6959.71	1.84	-4792	7376	7282	7176	7082	6976	7330	7130	63	2150	500	4450	10	1	12698263	874	21.43	0.70	12	0.18	321.00	9876.00	12300	20240509	-44.07	5880	20240805	17.01	12300	-44.07	20240509	5880	17.01	20240805	12300	-44.07	20240509	5880	17.01	20240805	4.06	N	041910	500	63 억	233074	N	N	0	N	N
61	20241022	120504	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	-280	5	-3.89	120902860	17311	43.12	7190	7190	6880	9340	5040	7190	6984.16	1.84	-3754	7376	7282	7176	7082	6976	7330	7130	63	2150	500	4450	10	1	12698263	877	21.53	0.70	12	0.14	321.00	9876.00	12300	20240509	-43.82	5880	20240805	17.52	12300	-43.82	20240509	5880	17.52	20240805	12300	-43.82	20240509	5880	17.52	20240805	4.06	N	041910	500	63 억	233074	N	N	0	N	N
62	20241022	110502	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-220	5	-3.06	114038870	16322	40.66	7190	7190	6880	9340	5040	7190	6986.82	1.84	-3623	7376	7282	7176	7082	6976	7330	7130	63	2150	500	4450	10	1	12698263	885	21.71	0.71	12	0.13	321.00	9876.00	12300	20240509	-43.33	5880	20240805	18.54	12300	-43.33	20240509	5880	18.54	20240805	12300	-43.33	20240509	5880	18.54	20240805	4.06	N	041910	500	63 억	233074	N	N	0	N	N
63	20241022	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	-260	5	-3.62	76735350	10941	27.26	7190	7190	6880	9340	5040	7190	7013.56	1.84	-1439	7376	7282	7176	7082	6976	7330	7130	63	2150	500	4450	10	1	12698263	880	21.59	0.70	12	0.09	321.00	9876.00	12300	20240509	-43.66	5880	20240805	17.86	12300	-43.66	20240509	5880	17.86	20240805	12300	-43.66	20240509	5880	17.86	20240805	4.06	N	041910	500	63 억	233074	N	N	0	N	N
64	20241022	090503	57	100.00	KOSDAQ	제약	N	N	N	N	N	7190	0	3	0.00	21570	3	0.01	7190	7190	7190	9340	5040	7190	7190.00	1.84	0	7376	7282	7176	7082	6976	7330	7130	63	2150	500	4450	10	1	12698263	913	22.40	0.73	12	0.00	321.00	9876.00	12300	20240509	-41.54	5880	20240805	22.28	12300	-41.54	20240509	5880	22.28	20240805	12300	-41.54	20240509	5880	22.28	20240805	4.06	N	041910	500	63 억	233074	N	N	0	N	N
65	20241021	160459	57	100.00	KOSDAQ	제약	N	N	N	N	N	7190	70	2	0.98	288123870	40137	84.36	7130	7270	7070	9250	4990	7120	7178.52	1.88	-6036	7333	7226	7143	7036	6953	7280	7090	63	2130	500	4410	10	1	12698263	913	22.40	0.73	12	0.32	321.00	9876.00	12300	20240509	-41.54	5880	20240805	22.28	12300	-41.54	20240509	5880	22.28	20240805	12300	-41.54	20240509	5880	22.28	20240805	4.12	N	041910	500	63 억	239059	N	N	0	N	N
66	20241021	150502	57	100.00	KOSDAQ	제약	N	N	N	N	N	7160	40	2	0.56	280853980	39124	82.23	7130	7270	7070	9250	4990	7120	7178.57	1.88	-6208	7333	7226	7143	7036	6953	7280	7090	63	2130	500	4410	10	1	12698263	909	22.31	0.72	12	0.31	321.00	9876.00	12300	20240509	-41.79	5880	20240805	21.77	12300	-41.79	20240509	5880	21.77	20240805	12300	-41.79	20240509	5880	21.77	20240805	4.12	N	041910	500	63 억	239059	N	N	0	N	N
67	20241021	140504	57	100.00	KOSDAQ	제약	N	N	N	N	N	7170	50	2	0.70	264535400	36841	77.43	7130	7270	7070	9250	4990	7120	7180.48	1.88	-6726	7333	7226	7143	7036	6953	7280	7090	63	2130	500	4410	10	1	12698263	910	22.34	0.73	12	0.29	321.00	9876.00	12300	20240509	-41.71	5880	20240805	21.94	12300	-41.71	20240509	5880	21.94	20240805	12300	-41.71	20240509	5880	21.94	20240805	4.12	N	041910	500	63 억	239059	N	N	0	N	N
68	20241021	130501	57	100.00	KOSDAQ	제약	N	N	N	N	N	7230	110	2	1.54	127305230	17764	37.34	7130	7270	7070	9250	4990	7120	7166.50	1.88	1408	7333	7226	7143	7036	6953	7280	7090	63	2130	500	4410	10	1	12698263	918	22.52	0.73	12	0.14	321.00	9876.00	12300	20240509	-41.22	5880	20240805	22.96	12300	-41.22	20240509	5880	22.96	20240805	12300	-41.22	20240509	5880	22.96	20240805	4.12	N	041910	500	63 억	239059	N	N	0	N	N
69	20241021	120502	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	30	2	0.42	89677330	12554	26.39	7130	7190	7070	9250	4990	7120	7143.35	1.88	-1948	7333	7226	7143	7036	6953	7280	7090	63	2130	500	4410	10	1	12698263	908	22.27	0.72	12	0.10	321.00	9876.00	12300	20240509	-41.87	5880	20240805	21.60	12300	-41.87	20240509	5880	21.60	20240805	12300	-41.87	20240509	5880	21.60	20240805	4.12	N	041910	500	63 억	239059	N	N	0	N	N
70	20241021	110459	57	100.00	KOSDAQ	제약	N	N	N	N	N	7180	60	2	0.84	73494970	10294	21.64	7130	7190	7070	9250	4990	7120	7139.61	1.88	-2982	7333	7226	7143	7036	6953	7280	7090	63	2130	500	4410	10	1	12698263	912	22.37	0.73	12	0.08	321.00	9876.00	12300	20240509	-41.63	5880	20240805	22.11	12300	-41.63	20240509	5880	22.11	20240805	12300	-41.63	20240509	5880	22.11	20240805	4.12	N	041910	500	63 억	239059	N	N	0	N	N
71	20241021	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	7160	40	2	0.56	36078690	5068	10.65	7130	7170	7070	9250	4990	7120	7118.92	1.88	-3896	7333	7226	7143	7036	6953	7280	7090	63	2130	500	4410	10	1	12698263	909	22.31	0.72	12	0.04	321.00	9876.00	12300	20240509	-41.79	5880	20240805	21.77	12300	-41.79	20240509	5880	21.77	20240805	12300	-41.79	20240509	5880	21.77	20240805	4.12	N	041910	500	63 억	239059	N	N	0	N	N
72	20241021	090459	57	100.00	KOSDAQ	제약	N	N	N	N	N	7110	-10	5	-0.14	1511420	212	0.45	7130	7130	7110	9250	4990	7120	7129.80	1.88	-184	7333	7226	7143	7036	6953	7280	7090	63	2130	500	4410	10	1	12698263	903	22.15	0.72	12	0.00	321.00	9876.00	12300	20240509	-42.20	5880	20240805	20.92	12300	-42.20	20240509	5880	20.92	20240805	12300	-42.20	20240509	5880	20.92	20240805	4.12	N	041910	500	63 억	239059	N	N	0	N	N
73	20241018	160459	57	100.00	KOSDAQ	제약	N	N	N	N	N	7120	60	2	0.85	335720410	47060	180.83	7100	7250	7060	9170	4950	7060	7133.88	1.88	871	7153	7106	7053	7006	6953	7130	7030	63	2110	500	4370	10	1	12698263	904	22.18	0.72	12	0.37	321.00	9876.00	12300	20240509	-42.11	5880	20240805	21.09	12300	-42.11	20240509	5880	21.09	20240805	12300	-42.11	20240509	5880	21.09	20240805	4.11	N	041910	500	63 억	238256	N	N	0	N	N
74	20241018	150508	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	80	2	1.13	324783870	45523	174.93	7100	7250	7060	9170	4950	7060	7134.50	1.88	1197	7153	7106	7053	7006	6953	7130	7030	63	2110	500	4370	10	1	12698263	907	22.24	0.72	12	0.36	321.00	9876.00	12300	20240509	-41.95	5880	20240805	21.43	12300	-41.95	20240509	5880	21.43	20240805	12300	-41.95	20240509	5880	21.43	20240805	4.11	N	041910	500	63 억	238256	N	N	0	N	N
75	20241018	140514	57	100.00	KOSDAQ	제약	N	N	N	N	N	7120	60	2	0.85	307194740	43052	165.43	7100	7250	7060	9170	4950	7060	7135.43	1.88	1291	7153	7106	7053	7006	6953	7130	7030	63	2110	500	4370	10	1	12698263	904	22.18	0.72	12	0.34	321.00	9876.00	12300	20240509	-42.11	5880	20240805	21.09	12300	-42.11	20240509	5880	21.09	20240805	12300	-42.11	20240509	5880	21.09	20240805	4.11	N	041910	500	63 억	238256	N	N	0	N	N
76	20241018	130501	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	40	2	0.57	295406900	41389	159.04	7100	7250	7060	9170	4950	7060	7137.33	1.88	1620	7153	7106	7053	7006	6953	7130	7030	63	2110	500	4370	10	1	12698263	902	22.12	0.72	12	0.33	321.00	9876.00	12300	20240509	-42.28	5880	20240805	20.75	12300	-42.28	20240509	5880	20.75	20240805	12300	-42.28	20240509	5880	20.75	20240805	4.11	N	041910	500	63 억	238256	N	N	0	N	N
77	20241018	120507	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	30	2	0.42	261670470	36633	140.77	7100	7250	7060	9170	4950	7060	7143.03	1.88	957	7153	7106	7053	7006	6953	7130	7030	63	2110	500	4370	10	1	12698263	900	22.09	0.72	12	0.29	321.00	9876.00	12300	20240509	-42.36	5880	20240805	20.58	12300	-42.36	20240509	5880	20.58	20240805	12300	-42.36	20240509	5880	20.58	20240805	4.11	N	041910	500	63 억	238256	N	N	0	N	N
78	20241018	110505	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	70	2	0.99	185742140	25958	99.75	7100	7250	7060	9170	4950	7060	7155.49	1.88	-983	7153	7106	7053	7006	6953	7130	7030	63	2110	500	4370	10	1	12698263	905	22.21	0.72	12	0.20	321.00	9876.00	12300	20240509	-42.03	5880	20240805	21.26	12300	-42.03	20240509	5880	21.26	20240805	12300	-42.03	20240509	5880	21.26	20240805	4.11	N	041910	500	63 억	238256	N	N	0	N	N
79	20241018	100501	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	40	2	0.57	97695170	13700	52.64	7100	7180	7060	9170	4950	7060	7131.03	1.88	813	7153	7106	7053	7006	6953	7130	7030	63	2110	500	4370	10	1	12698263	902	22.12	0.72	12	0.11	321.00	9876.00	12300	20240509	-42.28	5880	20240805	20.75	12300	-42.28	20240509	5880	20.75	20240805	12300	-42.28	20240509	5880	20.75	20240805	4.11	N	041910	500	63 억	238256	N	N	0	N	N
80	20241018	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	80	2	1.13	7435440	1044	4.01	7100	7140	7060	9170	4950	7060	7122.07	1.88	-211	7153	7106	7053	7006	6953	7130	7030	63	2110	500	4370	10	1	12698263	907	22.24	0.72	12	0.01	321.00	9876.00	12300	20240509	-41.95	5880	20240805	21.43	12300	-41.95	20240509	5880	21.43	20240805	12300	-41.95	20240509	5880	21.43	20240805	4.11	N	041910	500	63 억	238256	N	N	0	N	N
81	20241017	160459	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	0	3	0.00	183489200	26017	185.65	7010	7100	7000	9170	4950	7060	7052.67	1.90	-2399	7166	7112	7016	6962	6866	7140	6990	63	2110	500	4370	10	1	12698263	896	21.99	0.71	12	0.20	321.00	9876.00	12300	20240509	-42.60	5880	20240805	20.07	12300	-42.60	20240509	5880	20.07	20240805	12300	-42.60	20240509	5880	20.07	20240805	4.05	N	041910	500	63 억	240655	N	N	0	N	N
82	20241017	150500	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	0	3	0.00	181399870	25721	183.54	7010	7100	7000	9170	4950	7060	7052.60	1.90	-2373	7166	7112	7016	6962	6866	7140	6990	63	2110	500	4370	10	1	12698263	896	21.99	0.71	12	0.20	321.00	9876.00	12300	20240509	-42.60	5880	20240805	20.07	12300	-42.60	20240509	5880	20.07	20240805	12300	-42.60	20240509	5880	20.07	20240805	4.05	N	041910	500	63 억	240655	N	N	0	N	N
83	20241017	140502	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	-30	5	-0.42	155611270	22059	157.41	7010	7100	7000	9170	4950	7060	7054.32	1.90	-2568	7166	7112	7016	6962	6866	7140	6990	63	2110	500	4370	10	1	12698263	893	21.90	0.71	12	0.17	321.00	9876.00	12300	20240509	-42.85	5880	20240805	19.56	12300	-42.85	20240509	5880	19.56	20240805	12300	-42.85	20240509	5880	19.56	20240805	4.05	N	041910	500	63 억	240655	N	N	0	N	N
84	20241017	130459	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	0	3	0.00	134566850	19067	136.06	7010	7100	7000	9170	4950	7060	7057.58	1.90	-3045	7166	7112	7016	6962	6866	7140	6990	63	2110	500	4370	10	1	12698263	896	21.99	0.71	12	0.15	321.00	9876.00	12300	20240509	-42.60	5880	20240805	20.07	12300	-42.60	20240509	5880	20.07	20240805	12300	-42.60	20240509	5880	20.07	20240805	4.05	N	041910	500	63 억	240655	N	N	0	N	N
85	20241017	120502	57	100.00	KOSDAQ	제약	N	N	N	N	N	7050	-10	5	-0.14	123868330	17551	125.24	7010	7100	7000	9170	4950	7060	7057.62	1.90	-3418	7166	7112	7016	6962	6866	7140	6990	63	2110	500	4370	10	1	12698263	895	21.96	0.71	12	0.14	321.00	9876.00	12300	20240509	-42.68	5880	20240805	19.90	12300	-42.68	20240509	5880	19.90	20240805	12300	-42.68	20240509	5880	19.90	20240805	4.05	N	041910	500	63 억	240655	N	N	0	N	N
86	20241017	110501	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	10	2	0.14	54401900	7715	55.05	7010	7100	7010	9170	4950	7060	7051.45	1.90	-4159	7166	7112	7016	6962	6866	7140	6990	63	2110	500	4370	10	1	12698263	898	22.02	0.72	12	0.06	321.00	9876.00	12300	20240509	-42.52	5880	20240805	20.24	12300	-42.52	20240509	5880	20.24	20240805	12300	-42.52	20240509	5880	20.24	20240805	4.05	N	041910	500	63 억	240655	N	N	0	N	N
87	20241017	100503	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	-20	5	-0.28	33194180	4708	33.59	7010	7100	7010	9170	4950	7060	7050.59	1.90	-2231	7166	7112	7016	6962	6866	7140	6990	63	2110	500	4370	10	1	12698263	894	21.93	0.71	12	0.04	321.00	9876.00	12300	20240509	-42.76	5880	20240805	19.73	12300	-42.76	20240509	5880	19.73	20240805	12300	-42.76	20240509	5880	19.73	20240805	4.05	N	041910	500	63 억	240655	N	N	0	N	N
88	20241017	090458	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	40	2	0.57	2167260	309	2.20	7010	7100	7010	9170	4950	7060	7013.79	1.90	-43	7166	7112	7016	6962	6866	7140	6990	63	2110	500	4370	10	1	12698263	902	22.12	0.72	12	0.00	321.00	9876.00	12300	20240509	-42.28	5880	20240805	20.75	12300	-42.28	20240509	5880	20.75	20240805	12300	-42.28	20240509	5880	20.75	20240805	4.05	N	041910	500	63 억	240655	N	N	0	N	N
89	20241016	160457	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	30	2	0.43	97227120	13931	57.88	7030	7070	6920	9130	4930	7030	6979.18	1.91	-1366	7163	7096	6983	6916	6803	7130	6950	63	2100	500	4350	10	1	12698263	896	21.99	0.71	12	0.11	321.00	9876.00	12300	20240509	-42.60	5880	20240805	20.07	12300	-42.60	20240509	5880	20.07	20240805	12300	-42.60	20240509	5880	20.07	20240805	4.16	N	041910	500	63 억	241916	N	N	0	N	N
90	20241016	150500	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	-10	5	-0.14	85204090	12225	50.79	7030	7050	6920	9130	4930	7030	6969.66	1.91	-1147	7163	7096	6983	6916	6803	7130	6950	63	2100	500	4350	10	1	12698263	891	21.87	0.71	12	0.10	321.00	9876.00	12300	20240509	-42.93	5880	20240805	19.39	12300	-42.93	20240509	5880	19.39	20240805	12300	-42.93	20240509	5880	19.39	20240805	4.16	N	041910	500	63 억	241916	N	N	0	N	N
91	20241016	140459	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-60	5	-0.85	74205810	10656	44.27	7030	7050	6920	9130	4930	7030	6963.76	1.91	-796	7163	7096	6983	6916	6803	7130	6950	63	2100	500	4350	10	1	12698263	885	21.71	0.71	12	0.08	321.00	9876.00	12300	20240509	-43.33	5880	20240805	18.54	12300	-43.33	20240509	5880	18.54	20240805	12300	-43.33	20240509	5880	18.54	20240805	4.16	N	041910	500	63 억	241916	N	N	0	N	N
92	20241016	130458	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	-50	5	-0.71	64084660	9205	38.24	7030	7050	6920	9130	4930	7030	6961.94	1.91	301	7163	7096	6983	6916	6803	7130	6950	63	2100	500	4350	10	1	12698263	886	21.74	0.71	12	0.07	321.00	9876.00	12300	20240509	-43.25	5880	20240805	18.71	12300	-43.25	20240509	5880	18.71	20240805	12300	-43.25	20240509	5880	18.71	20240805	4.16	N	041910	500	63 억	241916	N	N	0	N	N
93	20241016	120458	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	-30	5	-0.43	56514980	8123	33.75	7030	7050	6920	9130	4930	7030	6957.40	1.91	881	7163	7096	6983	6916	6803	7130	6950	63	2100	500	4350	10	1	12698263	889	21.81	0.71	12	0.06	321.00	9876.00	12300	20240509	-43.09	5880	20240805	19.05	12300	-43.09	20240509	5880	19.05	20240805	12300	-43.09	20240509	5880	19.05	20240805	4.16	N	041910	500	63 억	241916	N	N	0	N	N
94	20241016	110457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	-100	5	-1.42	39251420	5638	23.42	7030	7050	6920	9130	4930	7030	6961.94	1.91	786	7163	7096	6983	6916	6803	7130	6950	63	2100	500	4350	10	1	12698263	880	21.59	0.70	12	0.04	321.00	9876.00	12300	20240509	-43.66	5880	20240805	17.86	12300	-43.66	20240509	5880	17.86	20240805	12300	-43.66	20240509	5880	17.86	20240805	4.16	N	041910	500	63 억	241916	N	N	0	N	N
95	20241016	100458	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-60	5	-0.85	36078790	5180	21.52	7030	7050	6920	9130	4930	7030	6965.02	1.91	964	7163	7096	6983	6916	6803	7130	6950	63	2100	500	4350	10	1	12698263	885	21.71	0.71	12	0.04	321.00	9876.00	12300	20240509	-43.33	5880	20240805	18.54	12300	-43.33	20240509	5880	18.54	20240805	12300	-43.33	20240509	5880	18.54	20240805	4.16	N	041910	500	63 억	241916	N	N	0	N	N
96	20241016	090458	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	-50	5	-0.71	15295040	2193	9.11	7030	7050	6920	9130	4930	7030	6974.48	1.91	872	7163	7096	6983	6916	6803	7130	6950	63	2100	500	4350	10	1	12698263	886	21.74	0.71	12	0.02	321.00	9876.00	12300	20240509	-43.25	5880	20240805	18.71	12300	-43.25	20240509	5880	18.71	20240805	12300	-43.25	20240509	5880	18.71	20240805	4.16	N	041910	500	63 억	241916	N	N	0	N	N
97	20241015	160454	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	170	2	2.48	167734720	24068	78.22	6920	7050	6870	8910	4810	6860	6968.30	1.91	-292	7006	6932	6826	6752	6646	6970	6790	63	2050	500	4250	10	1	12698263	893	21.90	0.71	12	0.19	321.00	9876.00	12300	20240509	-42.85	5880	20240805	19.56	12300	-42.85	20240509	5880	19.56	20240805	12300	-42.85	20240509	5880	19.56	20240805	4.17	N	041910	500	63 억	242264	N	N	0	N	N
98	20241015	150459	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	160	2	2.33	160523530	23041	74.88	6920	7050	6870	8910	4810	6860	6966.86	1.91	-853	7006	6932	6826	6752	6646	6970	6790	63	2050	500	4250	10	1	12698263	891	21.87	0.71	12	0.18	321.00	9876.00	12300	20240509	-42.93	5880	20240805	19.39	12300	-42.93	20240509	5880	19.39	20240805	12300	-42.93	20240509	5880	19.39	20240805	4.17	N	041910	500	63 억	242264	N	N	0	N	N
99	20241015	140458	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	150	2	2.19	130334210	18734	60.88	6920	7020	6870	8910	4810	6860	6957.09	1.91	-1409	7006	6932	6826	6752	6646	6970	6790	63	2050	500	4250	10	1	12698263	890	21.84	0.71	12	0.15	321.00	9876.00	12300	20240509	-43.01	5880	20240805	19.22	12300	-43.01	20240509	5880	19.22	20240805	12300	-43.01	20240509	5880	19.22	20240805	4.17	N	041910	500	63 억	242264	N	N	0	N	N
100	20241015	130458	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	130	2	1.90	108892410	15672	50.93	6920	7000	6870	8910	4810	6860	6948.21	1.91	-1801	7006	6932	6826	6752	6646	6970	6790	63	2050	500	4250	10	1	12698263	888	21.78	0.71	12	0.12	321.00	9876.00	12300	20240509	-43.17	5880	20240805	18.88	12300	-43.17	20240509	5880	18.88	20240805	12300	-43.17	20240509	5880	18.88	20240805	4.17	N	041910	500	63 억	242264	N	N	0	N	N
101	20241015	120457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	60	2	0.87	87298730	12572	40.86	6920	7000	6870	8910	4810	6860	6943.90	1.91	-2102	7006	6932	6826	6752	6646	6970	6790	63	2050	500	4250	10	1	12698263	879	21.56	0.70	12	0.10	321.00	9876.00	12300	20240509	-43.74	5880	20240805	17.69	12300	-43.74	20240509	5880	17.69	20240805	12300	-43.74	20240509	5880	17.69	20240805	4.17	N	041910	500	63 억	242264	N	N	0	N	N
102	20241015	110459	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	120	2	1.75	76566200	11027	35.84	6920	7000	6870	8910	4810	6860	6943.52	1.91	-2242	7006	6932	6826	6752	6646	6970	6790	63	2050	500	4250	10	1	12698263	886	21.74	0.71	12	0.09	321.00	9876.00	12300	20240509	-43.25	5880	20240805	18.71	12300	-43.25	20240509	5880	18.71	20240805	12300	-43.25	20240509	5880	18.71	20240805	4.17	N	041910	500	63 억	242264	N	N	0	N	N
103	20241015	100458	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	110	2	1.60	34069070	4893	15.90	6920	7000	6910	8910	4810	6860	6962.82	1.91	-609	7006	6932	6826	6752	6646	6970	6790	63	2050	500	4250	10	1	12698263	885	21.71	0.71	12	0.04	321.00	9876.00	12300	20240509	-43.33	5880	20240805	18.54	12300	-43.33	20240509	5880	18.54	20240805	12300	-43.33	20240509	5880	18.54	20240805	4.17	N	041910	500	63 억	242264	N	N	0	N	N
104	20241015	090457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	70	2	1.02	4882350	705	2.29	6920	6960	6910	8910	4810	6860	6925.32	1.91	-49	7006	6932	6826	6752	6646	6970	6790	63	2050	500	4250	10	1	12698263	880	21.59	0.70	12	0.01	321.00	9876.00	12300	20240509	-43.66	5880	20240805	17.86	12300	-43.66	20240509	5880	17.86	20240805	12300	-43.66	20240509	5880	17.86	20240805	4.17	N	041910	500	63 억	242264	N	N	0	N	N
105	20241014	160446	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	90	2	1.33	195349980	28770	129.75	6770	6900	6720	8800	4740	6770	6789.69	1.87	5416	6890	6830	6780	6720	6670	6860	6750	63	2030	500	4190	10	1	12698263	871	21.37	0.69	12	0.23	321.00	9876.00	12300	20240509	-44.23	5880	20240805	16.67	12300	-44.23	20240509	5880	16.67	20240805	12300	-44.23	20240509	5880	16.67	20240805	4.22	N	041910	500	63 억	236905	N	N	0	N	N
106	20241014	150452	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	120	2	1.77	177104840	26113	117.77	6770	6890	6720	8800	4740	6770	6782.25	1.87	4838	6890	6830	6780	6720	6670	6860	6750	63	2030	500	4190	10	1	12698263	875	21.46	0.70	12	0.21	321.00	9876.00	12300	20240509	-43.98	5880	20240805	17.18	12300	-43.98	20240509	5880	17.18	20240805	12300	-43.98	20240509	5880	17.18	20240805	4.22	N	041910	500	63 억	236905	N	N	0	N	N
107	20241014	140452	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	0	3	0.00	133005200	19652	88.63	6770	6840	6720	8800	4740	6770	6768.02	1.87	3208	6890	6830	6780	6720	6670	6860	6750	63	2030	500	4190	10	1	12698263	860	21.09	0.69	12	0.15	321.00	9876.00	12300	20240509	-44.96	5880	20240805	15.14	12300	-44.96	20240509	5880	15.14	20240805	12300	-44.96	20240509	5880	15.14	20240805	4.22	N	041910	500	63 억	236905	N	N	0	N	N
108	20241014	130452	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-40	5	-0.59	130843330	19333	87.19	6770	6840	6720	8800	4740	6770	6767.88	1.87	3005	6890	6830	6780	6720	6670	6860	6750	63	2030	500	4190	10	1	12698263	855	20.97	0.68	12	0.15	321.00	9876.00	12300	20240509	-45.28	5880	20240805	14.46	12300	-45.28	20240509	5880	14.46	20240805	12300	-45.28	20240509	5880	14.46	20240805	4.22	N	041910	500	63 억	236905	N	N	0	N	N
109	20241014	120444	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-20	5	-0.30	117954280	17425	78.59	6770	6840	6720	8800	4740	6770	6769.26	1.87	3272	6890	6830	6780	6720	6670	6860	6750	63	2030	500	4190	10	1	12698263	857	21.03	0.68	12	0.14	321.00	9876.00	12300	20240509	-45.12	5880	20240805	14.80	12300	-45.12	20240509	5880	14.80	20240805	12300	-45.12	20240509	5880	14.80	20240805	4.22	N	041910	500	63 억	236905	N	N	0	N	N
110	20241014	110448	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	30	2	0.44	95102160	14039	63.32	6770	6840	6740	8800	4740	6770	6774.14	1.87	3238	6890	6830	6780	6720	6670	6860	6750	63	2030	500	4190	10	1	12698263	863	21.18	0.69	12	0.11	321.00	9876.00	12300	20240509	-44.72	5880	20240805	15.65	12300	-44.72	20240509	5880	15.65	20240805	12300	-44.72	20240509	5880	15.65	20240805	4.22	N	041910	500	63 억	236905	N	N	0	N	N
111	20241014	100447	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	0	3	0.00	73514590	10841	48.89	6770	6840	6740	8800	4740	6770	6781.16	1.87	2475	6890	6830	6780	6720	6670	6860	6750	63	2030	500	4190	10	1	12698263	860	21.09	0.69	12	0.09	321.00	9876.00	12300	20240509	-44.96	5880	20240805	15.14	12300	-44.96	20240509	5880	15.14	20240805	12300	-44.96	20240509	5880	15.14	20240805	4.22	N	041910	500	63 억	236905	N	N	0	N	N
112	20241014	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	0	3	0.00	3838900	567	2.56	6770	6780	6770	8800	4740	6770	6770.55	1.87	-386	6890	6830	6780	6720	6670	6860	6750	63	2030	500	4190	10	1	12698263	860	21.09	0.69	12	0.00	321.00	9876.00	12300	20240509	-44.96	5880	20240805	15.14	12300	-44.96	20240509	5880	15.14	20240805	12300	-44.96	20240509	5880	15.14	20240805	4.22	N	041910	500	63 억	236905	N	N	0	N	N
113	20241011	160441	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	-10	5	-0.15	149147630	22082	112.45	6740	6840	6730	8810	4750	6780	6754.26	1.86	954	7086	6932	6856	6702	6626	6895	6665	63	2030	500	4200	10	1	12698263	860	21.09	0.69	12	0.17	321.00	9876.00	12300	20240509	-44.96	5880	20240805	15.14	12300	-44.96	20240509	5880	15.14	20240805	12300	-44.96	20240509	5880	15.14	20240805	4.19	N	041910	500	63 억	235951	N	N	0	N	N
114	20241011	150447	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-20	5	-0.29	144550090	21401	108.98	6740	6840	6730	8810	4750	6780	6754.36	1.86	879	7086	6932	6856	6702	6626	6895	6665	63	2030	500	4200	10	1	12698263	858	21.06	0.68	12	0.17	321.00	9876.00	12300	20240509	-45.04	5880	20240805	14.97	12300	-45.04	20240509	5880	14.97	20240805	12300	-45.04	20240509	5880	14.97	20240805	4.19	N	041910	500	63 억	235951	N	N	0	N	N
115	20241011	140448	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-30	5	-0.44	99154040	14666	74.68	6740	6840	6730	8810	4750	6780	6760.81	1.86	884	7086	6932	6856	6702	6626	6895	6665	63	2030	500	4200	10	1	12698263	857	21.03	0.68	12	0.12	321.00	9876.00	12300	20240509	-45.12	5880	20240805	14.80	12300	-45.12	20240509	5880	14.80	20240805	12300	-45.12	20240509	5880	14.80	20240805	4.19	N	041910	500	63 억	235951	N	N	0	N	N
116	20241011	130449	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-20	5	-0.29	73887860	10925	55.63	6740	6840	6730	8810	4750	6780	6763.19	1.86	1000	7086	6932	6856	6702	6626	6895	6665	63	2030	500	4200	10	1	12698263	858	21.06	0.68	12	0.09	321.00	9876.00	12300	20240509	-45.04	5880	20240805	14.97	12300	-45.04	20240509	5880	14.97	20240805	12300	-45.04	20240509	5880	14.97	20240805	4.19	N	041910	500	63 억	235951	N	N	0	N	N
117	20241011	120445	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	0	3	0.00	67456620	9975	50.79	6740	6840	6730	8810	4750	6780	6762.57	1.86	879	7086	6932	6856	6702	6626	6895	6665	63	2030	500	4200	10	1	12698263	861	21.12	0.69	12	0.08	321.00	9876.00	12300	20240509	-44.88	5880	20240805	15.31	12300	-44.88	20240509	5880	15.31	20240805	12300	-44.88	20240509	5880	15.31	20240805	4.19	N	041910	500	63 억	235951	N	N	0	N	N
118	20241011	110445	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	20	2	0.29	62331580	9221	46.95	6740	6810	6730	8810	4750	6780	6759.74	1.86	1115	7086	6932	6856	6702	6626	6895	6665	63	2030	500	4200	10	1	12698263	863	21.18	0.69	12	0.07	321.00	9876.00	12300	20240509	-44.72	5880	20240805	15.65	12300	-44.72	20240509	5880	15.65	20240805	12300	-44.72	20240509	5880	15.65	20240805	4.19	N	041910	500	63 억	235951	N	N	0	N	N
119	20241011	100452	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	0	3	0.00	33831670	5009	25.51	6740	6810	6740	8810	4750	6780	6754.18	1.86	585	7086	6932	6856	6702	6626	6895	6665	63	2030	500	4200	10	1	12698263	861	21.12	0.69	12	0.04	321.00	9876.00	12300	20240509	-44.88	5880	20240805	15.31	12300	-44.88	20240509	5880	15.31	20240805	12300	-44.88	20240509	5880	15.31	20240805	4.19	N	041910	500	63 억	235951	N	N	0	N	N
120	20241011	090448	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-30	5	-0.44	12658470	1878	9.56	6740	6810	6740	8810	4750	6780	6740.40	1.86	-274	7086	6932	6856	6702	6626	6895	6665	63	2030	500	4200	10	1	12698263	857	21.03	0.68	12	0.01	321.00	9876.00	12300	20240509	-45.12	5880	20240805	14.80	12300	-45.12	20240509	5880	14.80	20240805	12300	-45.12	20240509	5880	14.80	20240805	4.19	N	041910	500	63 억	235951	N	N	0	N	N
121	20241010	160457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-140	5	-2.02	134830200	19614	105.78	6940	7010	6780	8990	4850	6920	6874.21	1.88	-1821	7146	7032	6966	6852	6786	7000	6820	63	2070	500	4290	10	1	12698263	861	21.12	0.69	12	0.15	321.00	9876.00	12300	20240509	-44.88	5880	20240805	15.31	12300	-44.88	20240509	5880	15.31	20240805	12300	-44.88	20240509	5880	15.31	20240805	4.17	N	041910	500	63 억	238354	N	N	0	N	N
122	20241010	150504	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-110	5	-1.59	110599930	16049	86.55	6940	7010	6810	8990	4850	6920	6891.39	1.88	-710	7146	7032	6966	6852	6786	7000	6820	63	2070	500	4290	10	1	12698263	865	21.21	0.69	12	0.13	321.00	9876.00	12300	20240509	-44.63	5880	20240805	15.82	12300	-44.63	20240509	5880	15.82	20240805	12300	-44.63	20240509	5880	15.82	20240805	4.17	N	041910	500	63 억	238354	N	N	0	N	N
123	20241010	140501	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-80	5	-1.16	85475740	12367	66.69	6940	7010	6830	8990	4850	6920	6911.60	1.88	153	7146	7032	6966	6852	6786	7000	6820	63	2070	500	4290	10	1	12698263	869	21.31	0.69	12	0.10	321.00	9876.00	12300	20240509	-44.39	5880	20240805	16.33	12300	-44.39	20240509	5880	16.33	20240805	12300	-44.39	20240509	5880	16.33	20240805	4.17	N	041910	500	63 억	238354	N	N	0	N	N
124	20241010	130458	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-90	5	-1.30	84183500	12178	65.67	6940	7010	6830	8990	4850	6920	6912.75	1.88	229	7146	7032	6966	6852	6786	7000	6820	63	2070	500	4290	10	1	12698263	867	21.28	0.69	12	0.10	321.00	9876.00	12300	20240509	-44.47	5880	20240805	16.16	12300	-44.47	20240509	5880	16.16	20240805	12300	-44.47	20240509	5880	16.16	20240805	4.17	N	041910	500	63 억	238354	N	N	0	N	N
125	20241010	120500	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	-60	5	-0.87	74128310	10711	57.76	6940	7010	6860	8990	4850	6920	6920.76	1.88	328	7146	7032	6966	6852	6786	7000	6820	63	2070	500	4290	10	1	12698263	871	21.37	0.69	12	0.08	321.00	9876.00	12300	20240509	-44.23	5880	20240805	16.67	12300	-44.23	20240509	5880	16.67	20240805	12300	-44.23	20240509	5880	16.67	20240805	4.17	N	041910	500	63 억	238354	N	N	0	N	N
126	20241010	110458	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	10	2	0.14	51211590	7383	39.82	6940	7010	6910	8990	4850	6920	6936.42	1.88	-165	7146	7032	6966	6852	6786	7000	6820	63	2070	500	4290	10	1	12698263	880	21.59	0.70	12	0.06	321.00	9876.00	12300	20240509	-43.66	5880	20240805	17.86	12300	-43.66	20240509	5880	17.86	20240805	12300	-43.66	20240509	5880	17.86	20240805	4.17	N	041910	500	63 억	238354	N	N	0	N	N
127	20241010	100459	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	40	2	0.58	33351290	4805	25.91	6940	7010	6910	8990	4850	6920	6940.96	1.88	497	7146	7032	6966	6852	6786	7000	6820	63	2070	500	4290	10	1	12698263	884	21.68	0.70	12	0.04	321.00	9876.00	12300	20240509	-43.41	5880	20240805	18.37	12300	-43.41	20240509	5880	18.37	20240805	12300	-43.41	20240509	5880	18.37	20240805	4.17	N	041910	500	63 억	238354	N	N	0	N	N
128	20241010	090459	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	60	2	0.87	417280	60	0.32	6940	6980	6940	8990	4850	6920	6954.67	1.88	20	7146	7032	6966	6852	6786	7000	6820	63	2070	500	4290	10	1	12698263	886	21.74	0.71	12	0.00	321.00	9876.00	12300	20240509	-43.25	5880	20240805	18.71	12300	-43.25	20240509	5880	18.71	20240805	12300	-43.25	20240509	5880	18.71	20240805	4.17	N	041910	500	63 억	238354	N	N	0	N	N
129	20241008	160456	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	-120	5	-1.70	127947860	18369	158.08	7000	7080	6900	9150	4930	7040	6965.42	1.88	114	7200	7120	6960	6880	6720	7160	6920	63	2110	500	4360	10	1	12698263	879	21.56	0.70	12	0.14	321.00	9876.00	12300	20240509	-43.74	5880	20240805	17.69	12300	-43.74	20240509	5880	17.69	20240805	12300	-43.74	20240509	5880	17.69	20240805	4.18	N	041910	500	63 억	238218	N	N	1	N	N
130	20241008	150459	57	100.00	KOSDAQ	제약	N	N	N	N	N	6950	-90	5	-1.28	124528520	17875	153.83	7000	7080	6900	9150	4930	7040	6966.63	1.88	159	7200	7120	6960	6880	6720	7160	6920	63	2110	500	4360	10	1	12698263	883	21.65	0.70	12	0.14	321.00	9876.00	12300	20240509	-43.50	5880	20240805	18.20	12300	-43.50	20240509	5880	18.20	20240805	12300	-43.50	20240509	5880	18.20	20240805	4.18	N	041910	500	63 억	238218	N	N	1	N	N
131	20241008	140458	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	-60	5	-0.85	100224930	14377	123.73	7000	7080	6900	9150	4930	7040	6971.20	1.88	286	7200	7120	6960	6880	6720	7160	6920	63	2110	500	4360	10	1	12698263	886	21.74	0.71	12	0.11	321.00	9876.00	12300	20240509	-43.25	5880	20240805	18.71	12300	-43.25	20240509	5880	18.71	20240805	12300	-43.25	20240509	5880	18.71	20240805	4.18	N	041910	500	63 억	238218	N	N	1	N	N
132	20241008	130457	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	-20	5	-0.28	89839220	12891	110.94	7000	7080	6900	9150	4930	7040	6969.14	1.88	1098	7200	7120	6960	6880	6720	7160	6920	63	2110	500	4360	10	1	12698263	891	21.87	0.71	12	0.10	321.00	9876.00	12300	20240509	-42.93	5880	20240805	19.39	12300	-42.93	20240509	5880	19.39	20240805	12300	-42.93	20240509	5880	19.39	20240805	4.18	N	041910	500	63 억	238218	N	N	1	N	N
133	20241008	120457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	-50	5	-0.71	69146970	9929	85.45	7000	7080	6900	9150	4930	7040	6964.14	1.88	1261	7200	7120	6960	6880	6720	7160	6920	63	2110	500	4360	10	1	12698263	888	21.78	0.71	12	0.08	321.00	9876.00	12300	20240509	-43.17	5880	20240805	18.88	12300	-43.17	20240509	5880	18.88	20240805	12300	-43.17	20240509	5880	18.88	20240805	4.18	N	041910	500	63 억	238218	N	N	1	N	N
134	20241008	110457	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	-30	5	-0.43	63602630	9137	78.63	7000	7080	6900	9150	4930	7040	6961.00	1.88	1752	7200	7120	6960	6880	6720	7160	6920	63	2110	500	4360	10	1	12698263	890	21.84	0.71	12	0.07	321.00	9876.00	12300	20240509	-43.01	5880	20240805	19.22	12300	-43.01	20240509	5880	19.22	20240805	12300	-43.01	20240509	5880	19.22	20240805	4.18	N	041910	500	63 억	238218	N	N	1	N	N
135	20241008	100459	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	30	2	0.43	14462330	2080	17.90	7000	7080	6900	9150	4930	7040	6953.04	1.88	-88	7200	7120	6960	6880	6720	7160	6920	63	2110	500	4360	10	1	12698263	898	22.02	0.72	12	0.02	321.00	9876.00	12300	20240509	-42.52	5880	20240805	20.24	12300	-42.52	20240509	5880	20.24	20240805	12300	-42.52	20240509	5880	20.24	20240805	4.18	N	041910	500	63 억	238218	N	N	1	N	N
136	20241008	090456	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	-20	5	-0.28	12152630	1752	15.08	7000	7020	6900	9150	4930	7040	6936.43	1.88	-57	7200	7120	6960	6880	6720	7160	6920	63	2110	500	4360	10	1	12698263	891	21.87	0.71	12	0.01	321.00	9876.00	12300	20240509	-42.93	5880	20240805	19.39	12300	-42.93	20240509	5880	19.39	20240805	12300	-42.93	20240509	5880	19.39	20240805	4.18	N	041910	500	63 억	238218	N	N	1	N	N
137	20241007	160454	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	240	2	3.53	80403390	11588	85.27	6800	7040	6800	8840	4760	6800	6938.49	1.88	-162	7026	6912	6816	6702	6606	6970	6760	63	2040	500	4210	10	1	12698263	894	21.93	0.71	12	0.09	321.00	9876.00	12300	20240509	-42.76	5880	20240805	19.73	12300	-42.76	20240509	5880	19.73	20240805	12300	-42.76	20240509	5880	19.73	20240805	4.21	N	041910	500	63 억	238405	N	N	1	N	N
138	20241007	150442	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	180	2	2.65	68993230	9961	73.30	6800	7010	6800	8840	4760	6800	6926.34	1.88	-131	7026	6912	6816	6702	6606	6970	6760	63	2040	500	4210	10	1	12698263	886	21.74	0.71	12	0.08	321.00	9876.00	12300	20240509	-43.25	5880	20240805	18.71	12300	-43.25	20240509	5880	18.71	20240805	12300	-43.25	20240509	5880	18.71	20240805	4.21	N	041910	500	63 억	238405	N	N	0	N	N
139	20241007	140500	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	190	2	2.79	64851800	9368	68.93	6800	6990	6800	8840	4760	6800	6922.69	1.88	-419	7026	6912	6816	6702	6606	6970	6760	63	2040	500	4210	10	1	12698263	888	21.78	0.71	12	0.07	321.00	9876.00	12300	20240509	-43.17	5880	20240805	18.88	12300	-43.17	20240509	5880	18.88	20240805	12300	-43.17	20240509	5880	18.88	20240805	4.21	N	041910	500	63 억	238405	N	N	0	N	N
140	20241007	130446	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	170	2	2.50	57694100	8340	61.37	6800	6970	6800	8840	4760	6800	6917.76	1.88	-1027	7026	6912	6816	6702	6606	6970	6760	63	2040	500	4210	10	1	12698263	885	21.71	0.71	12	0.07	321.00	9876.00	12300	20240509	-43.33	5880	20240805	18.54	12300	-43.33	20240509	5880	18.54	20240805	12300	-43.33	20240509	5880	18.54	20240805	4.21	N	041910	500	63 억	238405	N	N	0	N	N
141	20241007	120519	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	160	2	2.35	42934090	6220	45.77	6800	6970	6800	8840	4760	6800	6902.59	1.88	-1046	7026	6912	6816	6702	6606	6970	6760	63	2040	500	4210	10	1	12698263	884	21.68	0.70	12	0.05	321.00	9876.00	12300	20240509	-43.41	5880	20240805	18.37	12300	-43.41	20240509	5880	18.37	20240805	12300	-43.41	20240509	5880	18.37	20240805	4.21	N	041910	500	63 억	238405	N	N	0	N	N
142	20241007	110440	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	130	2	1.91	39985560	5796	42.65	6800	6960	6800	8840	4760	6800	6898.82	1.88	-1090	7026	6912	6816	6702	6606	6970	6760	63	2040	500	4210	10	1	12698263	880	21.59	0.70	12	0.05	321.00	9876.00	12300	20240509	-43.66	5880	20240805	17.86	12300	-43.66	20240509	5880	17.86	20240805	12300	-43.66	20240509	5880	17.86	20240805	4.21	N	041910	500	63 억	238405	N	N	0	N	N
143	20241007	100440	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	90	2	1.32	21553560	3136	23.08	6800	6910	6800	8840	4760	6800	6872.95	1.88	-530	7026	6912	6816	6702	6606	6970	6760	63	2040	500	4210	10	1	12698263	875	21.46	0.70	12	0.02	321.00	9876.00	12300	20240509	-43.98	5880	20240805	17.18	12300	-43.98	20240509	5880	17.18	20240805	12300	-43.98	20240509	5880	17.18	20240805	4.21	N	041910	500	63 억	238405	N	N	0	N	N
144	20241007	090420	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	40	2	0.59	760080	111	0.82	6800	6860	6800	8840	4760	6800	6847.57	1.88	-87	7026	6912	6816	6702	6606	6970	6760	63	2040	500	4210	10	1	12698263	869	21.31	0.69	12	0.00	321.00	9876.00	12300	20240509	-44.39	5880	20240805	16.33	12300	-44.39	20240509	5880	16.33	20240805	12300	-44.39	20240509	5880	16.33	20240805	4.21	N	041910	500	63 억	238405	N	N	0	N	N
145	20241004	160426	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	80	2	1.19	92268330	13486	37.87	6720	6930	6720	8730	4710	6720	6841.85	1.86	1711	6993	6856	6753	6616	6513	6805	6565	63	2010	500	4160	10	1	12698263	863	21.18	0.69	12	0.11	321.00	9876.00	12300	20240509	-44.72	5880	20240805	15.65	12300	-44.72	20240509	5880	15.65	20240805	12300	-44.72	20240509	5880	15.65	20240805	4.22	N	041910	500	63 억	236750	N	N	0	N	N
146	20241004	150430	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	120	2	1.79	85301800	12463	35.00	6720	6930	6720	8730	4710	6720	6844.40	1.86	1477	6993	6856	6753	6616	6513	6805	6565	63	2010	500	4160	10	1	12698263	869	21.31	0.69	12	0.10	321.00	9876.00	12300	20240509	-44.39	5880	20240805	16.33	12300	-44.39	20240509	5880	16.33	20240805	12300	-44.39	20240509	5880	16.33	20240805	4.22	N	041910	500	63 억	236750	N	N	0	N	N
147	20241004	140430	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	110	2	1.64	77019010	11249	31.59	6720	6930	6720	8730	4710	6720	6846.74	1.86	1329	6993	6856	6753	6616	6513	6805	6565	63	2010	500	4160	10	1	12698263	867	21.28	0.69	12	0.09	321.00	9876.00	12300	20240509	-44.47	5880	20240805	16.16	12300	-44.47	20240509	5880	16.16	20240805	12300	-44.47	20240509	5880	16.16	20240805	4.22	N	041910	500	63 억	236750	N	N	0	N	N
148	20241004	130430	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	90	2	1.34	72745390	10623	29.83	6720	6930	6720	8730	4710	6720	6847.91	1.86	1615	6993	6856	6753	6616	6513	6805	6565	63	2010	500	4160	10	1	12698263	865	21.21	0.69	12	0.08	321.00	9876.00	12300	20240509	-44.63	5880	20240805	15.82	12300	-44.63	20240509	5880	15.82	20240805	12300	-44.63	20240509	5880	15.82	20240805	4.22	N	041910	500	63 억	236750	N	N	0	N	N
149	20241004	120428	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	140	2	2.08	59719940	8716	24.48	6720	6930	6720	8730	4710	6720	6851.76	1.86	1139	6993	6856	6753	6616	6513	6805	6565	63	2010	500	4160	10	1	12698263	871	21.37	0.69	12	0.07	321.00	9876.00	12300	20240509	-44.23	5880	20240805	16.67	12300	-44.23	20240509	5880	16.67	20240805	12300	-44.23	20240509	5880	16.67	20240805	4.22	N	041910	500	63 억	236750	N	N	0	N	N
150	20241004	110428	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	150	2	2.23	57975910	8462	23.76	6720	6930	6720	8730	4710	6720	6851.32	1.86	1086	6993	6856	6753	6616	6513	6805	6565	63	2010	500	4160	10	1	12698263	872	21.40	0.70	12	0.07	321.00	9876.00	12300	20240509	-44.15	5880	20240805	16.84	12300	-44.15	20240509	5880	16.84	20240805	12300	-44.15	20240509	5880	16.84	20240805	4.22	N	041910	500	63 억	236750	N	N	0	N	N
151	20241004	100425	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	170	2	2.53	57038210	8326	23.38	6720	6930	6720	8730	4710	6720	6850.61	1.86	1006	6993	6856	6753	6616	6513	6805	6565	63	2010	500	4160	10	1	12698263	875	21.46	0.70	12	0.07	321.00	9876.00	12300	20240509	-43.98	5880	20240805	17.18	12300	-43.98	20240509	5880	17.18	20240805	12300	-43.98	20240509	5880	17.18	20240805	4.22	N	041910	500	63 억	236750	N	N	0	N	N
152	20241004	090425	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	100	2	1.49	1817810	269	0.76	6720	6830	6720	8730	4710	6720	6757.66	1.86	-87	6993	6856	6753	6616	6513	6805	6565	63	2010	500	4160	10	1	12698263	866	21.25	0.69	12	0.00	321.00	9876.00	12300	20240509	-44.55	5880	20240805	15.99	12300	-44.55	20240509	5880	15.99	20240805	12300	-44.55	20240509	5880	15.99	20240805	4.22	N	041910	500	63 억	236750	N	N	0	N	N
153	20241002	160424	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	-210	5	-3.03	240628240	35564	106.14	6890	6890	6650	9000	4860	6930	6766.13	1.88	-2084	7183	7056	6973	6846	6763	7015	6805	63	2070	500	4290	10	1	12698263	853	20.93	0.68	12	0.28	321.00	9876.00	12300	20240509	-45.37	5880	20240805	14.29	12300	-45.37	20240509	5880	14.29	20240805	12300	-45.37	20240509	5880	14.29	20240805	4.22	N	041910	500	63 억	238835	N	N	0	N	N
154	20241002	150431	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	-160	5	-2.31	219737590	32462	96.88	6890	6890	6650	9000	4860	6930	6769.07	1.88	-1940	7183	7056	6973	6846	6763	7015	6805	63	2070	500	4290	10	1	12698263	860	21.09	0.69	12	0.26	321.00	9876.00	12300	20240509	-44.96	5880	20240805	15.14	12300	-44.96	20240509	5880	15.14	20240805	12300	-44.96	20240509	5880	15.14	20240805	4.22	N	041910	500	63 억	238835	N	N	0	N	N
155	20241002	140429	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-90	5	-1.30	197303510	29171	87.06	6890	6890	6650	9000	4860	6930	6763.69	1.88	-1919	7183	7056	6973	6846	6763	7015	6805	63	2070	500	4290	10	1	12698263	869	21.31	0.69	12	0.23	321.00	9876.00	12300	20240509	-44.39	5880	20240805	16.33	12300	-44.39	20240509	5880	16.33	20240805	12300	-44.39	20240509	5880	16.33	20240805	4.22	N	041910	500	63 억	238835	N	N	0	N	N
156	20241002	130427	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-90	5	-1.30	172384960	25524	76.17	6890	6890	6650	9000	4860	6930	6753.84	1.88	-316	7183	7056	6973	6846	6763	7015	6805	63	2070	500	4290	10	1	12698263	869	21.31	0.69	12	0.20	321.00	9876.00	12300	20240509	-44.39	5880	20240805	16.33	12300	-44.39	20240509	5880	16.33	20240805	12300	-44.39	20240509	5880	16.33	20240805	4.22	N	041910	500	63 억	238835	N	N	0	N	N
157	20241002	120423	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	-190	5	-2.74	162758590	24108	71.95	6890	6890	6650	9000	4860	6930	6751.23	1.88	-251	7183	7056	6973	6846	6763	7015	6805	63	2070	500	4290	10	1	12698263	856	21.00	0.68	12	0.19	321.00	9876.00	12300	20240509	-45.20	5880	20240805	14.63	12300	-45.20	20240509	5880	14.63	20240805	12300	-45.20	20240509	5880	14.63	20240805	4.22	N	041910	500	63 억	238835	N	N	0	N	N
158	20241002	110420	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-170	5	-2.45	132750420	19660	58.67	6890	6890	6650	9000	4860	6930	6752.31	1.88	-551	7183	7056	6973	6846	6763	7015	6805	63	2070	500	4290	10	1	12698263	858	21.06	0.68	12	0.15	321.00	9876.00	12300	20240509	-45.04	5880	20240805	14.97	12300	-45.04	20240509	5880	14.97	20240805	12300	-45.04	20240509	5880	14.97	20240805	4.22	N	041910	500	63 억	238835	N	N	0	N	N
159	20241002	100418	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-200	5	-2.89	104583660	15506	46.28	6890	6890	6650	9000	4860	6930	6744.72	1.88	707	7183	7056	6973	6846	6763	7015	6805	63	2070	500	4290	10	1	12698263	855	20.97	0.68	12	0.12	321.00	9876.00	12300	20240509	-45.28	5880	20240805	14.46	12300	-45.28	20240509	5880	14.46	20240805	12300	-45.28	20240509	5880	14.46	20240805	4.22	N	041910	500	63 억	238835	N	N	0	N	N
160	20241002	090417	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-100	5	-1.44	3119380	456	1.36	6890	6890	6830	9000	4860	6930	6840.75	1.88	-317	7183	7056	6973	6846	6763	7015	6805	63	2070	500	4290	10	1	12698263	867	21.28	0.69	12	0.00	321.00	9876.00	12300	20240509	-44.47	5880	20240805	16.16	12300	-44.47	20240509	5880	16.16	20240805	12300	-44.47	20240509	5880	16.16	20240805	4.22	N	041910	500	63 억	238835	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History