KissMeData/175250/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	investmentCareful	shortOverheated
2	20241031	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-60	5	-2.54	945178640	407394	72.41	2360	2375	2290	3065	1655	2360	2320.03	0.90	56472	2546	2452	2401	2307	2256	2427	2282	188	705	500	1460	5	1	37558368	864	-2.75	1.39	12	1.08	-837.00	1649.00	3490	20240722	-34.10	1797	20231031	27.99	3490	-34.10	20240722	1800	27.78	20240507	3490	-34.10	20240722	1797	27.99	20231031	0.32	N	175250	500	187 억	338881	N	N	N	N
3	20241031	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-65	5	-2.75	905879150	390313	69.37	2360	2375	2290	3065	1655	2360	2320.86	0.90	58477	2546	2452	2401	2307	2256	2427	2282	188	705	500	1460	5	1	37558368	862	-2.74	1.39	12	1.04	-837.00	1649.00	3490	20240722	-34.24	1797	20231031	27.71	3490	-34.24	20240722	1800	27.50	20240507	3490	-34.24	20240722	1797	27.71	20231031	0.32	N	175250	500	187 억	338881	N	N	N	N
4	20241031	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-65	5	-2.75	802363810	345207	61.35	2360	2375	2290	3065	1655	2360	2324.25	0.90	52263	2546	2452	2401	2307	2256	2427	2282	188	705	500	1460	5	1	37558368	862	-2.74	1.39	12	0.92	-837.00	1649.00	3490	20240722	-34.24	1797	20231031	27.71	3490	-34.24	20240722	1800	27.50	20240507	3490	-34.24	20240722	1797	27.71	20231031	0.32	N	175250	500	187 억	338881	N	N	N	N
5	20241031	131011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	-35	5	-1.48	623006075	267252	47.50	2360	2375	2300	3065	1655	2360	2331.11	0.90	31739	2546	2452	2401	2307	2256	2427	2282	188	705	500	1460	5	1	37558368	873	-2.78	1.41	12	0.71	-837.00	1649.00	3490	20240722	-33.38	1797	20231031	29.38	3490	-33.38	20240722	1800	29.17	20240507	3490	-33.38	20240722	1797	29.38	20231031	0.32	N	175250	500	187 억	338881	N	N	N	N
6	20241031	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-20	5	-0.85	565194615	242407	43.08	2360	2375	2300	3065	1655	2360	2331.54	0.90	29775	2546	2452	2401	2307	2256	2427	2282	188	705	500	1460	5	1	37558368	879	-2.80	1.42	12	0.65	-837.00	1649.00	3490	20240722	-32.95	1797	20231031	30.22	3490	-32.95	20240722	1800	30.00	20240507	3490	-32.95	20240722	1797	30.22	20231031	0.32	N	175250	500	187 억	338881	N	N	N	N
7	20241031	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	10	2	0.42	420426015	180294	32.04	2360	2375	2300	3065	1655	2360	2331.82	0.90	19091	2546	2452	2401	2307	2256	2427	2282	188	705	500	1460	5	1	37558368	890	-2.83	1.44	12	0.48	-837.00	1649.00	3490	20240722	-32.09	1797	20231031	31.89	3490	-32.09	20240722	1800	31.67	20240507	3490	-32.09	20240722	1797	31.89	20231031	0.32	N	175250	500	187 억	338881	N	N	N	N
8	20241031	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	-35	5	-1.48	296459085	127664	22.69	2360	2365	2300	3065	1655	2360	2322.05	0.90	28085	2546	2452	2401	2307	2256	2427	2282	188	705	500	1460	5	1	37558368	873	-2.78	1.41	12	0.34	-837.00	1649.00	3490	20240722	-33.38	1797	20231031	29.38	3490	-33.38	20240722	1800	29.17	20240507	3490	-33.38	20240722	1797	29.38	20231031	0.32	N	175250	500	187 억	338881	N	N	N	N
9	20241031	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-45	5	-1.91	107583980	46253	8.22	2360	2365	2300	3065	1655	2360	2325.67	0.90	11015	2546	2452	2401	2307	2256	2427	2282	188	705	500	1460	5	1	37558368	869	-2.77	1.40	12	0.12	-837.00	1649.00	3490	20240722	-33.67	1797	20231031	28.83	3490	-33.67	20240722	1800	28.61	20240507	3490	-33.67	20240722	1797	28.83	20231031	0.32	N	175250	500	187 억	338881	N	N	N	N
10	20241030	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-125	5	-5.03	1346261605	559336	29.74	2495	2495	2350	3230	1740	2485	2407.00	0.99	-34865	2661	2572	2436	2347	2211	2617	2392	188	745	500	1540	5	1	37558368	886	-2.82	1.43	12	1.49	-837.00	1649.00	3490	20240722	-32.38	1775	20231023	32.96	3490	-32.38	20240722	1800	31.11	20240507	3490	-32.38	20240722	1797	31.33	20231031	0.30	N	175250	500	187 억	373473	N	N	N	N
11	20241030	151030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-115	5	-4.63	1263143675	524173	27.87	2495	2495	2350	3230	1740	2485	2409.78	0.99	-43347	2661	2572	2436	2347	2211	2617	2392	188	745	500	1540	5	1	37558368	890	-2.83	1.44	12	1.40	-837.00	1649.00	3490	20240722	-32.09	1775	20231023	33.52	3490	-32.09	20240722	1800	31.67	20240507	3490	-32.09	20240722	1797	31.89	20231031	0.30	N	175250	500	187 억	373473	N	N	N	N
12	20241030	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-130	5	-5.23	1138442795	471508	25.07	2495	2495	2355	3230	1740	2485	2414.47	0.99	-40169	2661	2572	2436	2347	2211	2617	2392	188	745	500	1540	5	1	37558368	884	-2.81	1.43	12	1.26	-837.00	1649.00	3490	20240722	-32.52	1775	20231023	32.68	3490	-32.52	20240722	1800	30.83	20240507	3490	-32.52	20240722	1797	31.05	20231031	0.30	N	175250	500	187 억	373473	N	N	N	N
13	20241030	131015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-100	5	-4.02	1018700650	421137	22.39	2495	2495	2380	3230	1740	2485	2418.93	0.99	-35174	2661	2572	2436	2347	2211	2617	2392	188	745	500	1540	5	1	37558368	896	-2.85	1.45	12	1.12	-837.00	1649.00	3490	20240722	-31.66	1775	20231023	34.37	3490	-31.66	20240722	1800	32.50	20240507	3490	-31.66	20240722	1797	32.72	20231031	0.30	N	175250	500	187 억	373473	N	N	N	N
14	20241030	121029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-85	5	-3.42	910661990	375948	19.99	2495	2495	2385	3230	1740	2485	2422.31	0.99	-31291	2661	2572	2436	2347	2211	2617	2392	188	745	500	1540	5	1	37558368	901	-2.87	1.46	12	1.00	-837.00	1649.00	3490	20240722	-31.23	1775	20231023	35.21	3490	-31.23	20240722	1800	33.33	20240507	3490	-31.23	20240722	1797	33.56	20231031	0.30	N	175250	500	187 억	373473	N	N	N	N
15	20241030	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	-90	5	-3.62	835016950	344411	18.31	2495	2495	2385	3230	1740	2485	2424.48	0.99	-30434	2661	2572	2436	2347	2211	2617	2392	188	745	500	1540	5	1	37558368	900	-2.86	1.45	12	0.92	-837.00	1649.00	3490	20240722	-31.38	1775	20231023	34.93	3490	-31.38	20240722	1800	33.06	20240507	3490	-31.38	20240722	1797	33.28	20231031	0.30	N	175250	500	187 억	373473	N	N	N	N
16	20241030	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-65	5	-2.62	668931645	275614	14.65	2495	2495	2385	3230	1740	2485	2427.06	0.99	-37171	2661	2572	2436	2347	2211	2617	2392	188	745	500	1540	5	1	37558368	909	-2.89	1.47	12	0.73	-837.00	1649.00	3490	20240722	-30.66	1775	20231023	36.34	3490	-30.66	20240722	1800	34.44	20240507	3490	-30.66	20240722	1797	34.67	20231031	0.30	N	175250	500	187 억	373473	N	N	N	N
17	20241030	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	-25	5	-1.01	326984835	133976	7.12	2495	2495	2400	3230	1740	2485	2440.62	0.99	-29040	2661	2572	2436	2347	2211	2617	2392	188	745	500	1540	5	1	37558368	924	-2.94	1.49	12	0.36	-837.00	1649.00	3490	20240722	-29.51	1775	20231023	38.59	3490	-29.51	20240722	1800	36.67	20240507	3490	-29.51	20240722	1797	36.89	20231031	0.30	N	175250	500	187 억	373473	N	N	N	N
18	20241029	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	115	2	4.85	4527755680	1858958	181.24	2370	2525	2300	3080	1660	2370	2435.57	0.89	37430	2606	2487	2401	2282	2196	2445	2240	188	710	500	1460	5	1	37558368	933	-2.97	1.51	12	4.95	-837.00	1649.00	3490	20240722	-28.80	1775	20231023	40.00	3490	-28.80	20240722	1800	38.06	20240507	3490	-28.80	20240722	1797	38.29	20231031	0.30	N	175250	500	187 억	335037	N	N	N	N
19	20241029	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	120	2	5.06	4310986240	1771428	172.71	2370	2525	2300	3080	1660	2370	2433.62	0.89	48419	2606	2487	2401	2282	2196	2445	2240	188	710	500	1460	5	1	37558368	935	-2.97	1.51	12	4.72	-837.00	1649.00	3490	20240722	-28.65	1775	20231023	40.28	3490	-28.65	20240722	1800	38.33	20240507	3490	-28.65	20240722	1797	38.56	20231031	0.30	N	175250	500	187 억	335037	N	N	N	N
20	20241029	140838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	40	2	1.69	3725730765	1534448	149.60	2370	2525	2300	3080	1660	2370	2428.06	0.89	38409	2606	2487	2401	2282	2196	2445	2240	188	710	500	1460	5	1	37558368	905	-2.88	1.46	12	4.09	-837.00	1649.00	3490	20240722	-30.95	1775	20231023	35.77	3490	-30.95	20240722	1800	33.89	20240507	3490	-30.95	20240722	1797	34.11	20231031	0.30	N	175250	500	187 억	335037	N	N	N	N
21	20241029	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	45	2	1.90	3585819825	1476628	143.97	2370	2525	2300	3080	1660	2370	2428.38	0.89	39671	2606	2487	2401	2282	2196	2445	2240	188	710	500	1460	5	1	37558368	907	-2.89	1.46	12	3.93	-837.00	1649.00	3490	20240722	-30.80	1775	20231023	36.06	3490	-30.80	20240722	1800	34.17	20240507	3490	-30.80	20240722	1797	34.39	20231031	0.30	N	175250	500	187 억	335037	N	N	N	N
22	20241029	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	30	2	1.27	3500334970	1441005	140.49	2370	2525	2300	3080	1660	2370	2429.09	0.89	41414	2606	2487	2401	2282	2196	2445	2240	188	710	500	1460	5	1	37558368	901	-2.87	1.46	12	3.84	-837.00	1649.00	3490	20240722	-31.23	1775	20231023	35.21	3490	-31.23	20240722	1800	33.33	20240507	3490	-31.23	20240722	1797	33.56	20231031	0.30	N	175250	500	187 억	335037	N	N	N	N
23	20241029	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	60	2	2.53	3154889040	1296452	126.40	2370	2525	2300	3080	1660	2370	2433.48	0.89	10737	2606	2487	2401	2282	2196	2445	2240	188	710	500	1460	5	1	37558368	913	-2.90	1.47	12	3.45	-837.00	1649.00	3490	20240722	-30.37	1775	20231023	36.90	3490	-30.37	20240722	1800	35.00	20240507	3490	-30.37	20240722	1797	35.23	20231031	0.30	N	175250	500	187 억	335037	N	N	N	N
24	20241029	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	55	2	2.32	2656495880	1093190	106.58	2370	2525	2300	3080	1660	2370	2430.04	0.89	31109	2606	2487	2401	2282	2196	2445	2240	188	710	500	1460	5	1	37558368	911	-2.90	1.47	12	2.91	-837.00	1649.00	3490	20240722	-30.52	1775	20231023	36.62	3490	-30.52	20240722	1800	34.72	20240507	3490	-30.52	20240722	1797	34.95	20231031	0.30	N	175250	500	187 억	335037	N	N	N	N
25	20241028	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-60	5	-2.47	2414558470	1012833	64.16	2490	2520	2315	3155	1705	2430	2383.95	1.00	-41734	2566	2497	2426	2357	2286	2462	2322	188	725	500	1500	5	1	37558368	890	-2.83	1.44	12	2.70	-837.00	1649.00	3490	20240722	-32.09	1775	20231023	33.52	3490	-32.09	20240722	1800	31.67	20240507	3490	-32.09	20240722	1797	31.89	20231031	0.30	N	175250	500	187 억	376514	N	N	N	N
26	20241028	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-75	5	-3.09	2282532765	956984	60.62	2490	2520	2315	3155	1705	2430	2385.11	1.00	-39519	2566	2497	2426	2357	2286	2462	2322	188	725	500	1500	5	1	37558368	884	-2.81	1.43	12	2.55	-837.00	1649.00	3490	20240722	-32.52	1775	20231023	32.68	3490	-32.52	20240722	1800	30.83	20240507	3490	-32.52	20240722	1797	31.05	20231031	0.30	N	175250	500	187 억	376514	N	N	N	N
27	20241028	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-70	5	-2.88	2154920595	902719	57.18	2490	2520	2315	3155	1705	2430	2387.12	1.00	-40753	2566	2497	2426	2357	2286	2462	2322	188	725	500	1500	5	1	37558368	886	-2.82	1.43	12	2.40	-837.00	1649.00	3490	20240722	-32.38	1775	20231023	32.96	3490	-32.38	20240722	1800	31.11	20240507	3490	-32.38	20240722	1797	31.33	20231031	0.30	N	175250	500	187 억	376514	N	N	N	N
28	20241028	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-100	5	-4.12	1955983410	817533	51.79	2490	2520	2315	3155	1705	2430	2392.52	1.00	-43175	2566	2497	2426	2357	2286	2462	2322	188	725	500	1500	5	1	37558368	875	-2.78	1.41	12	2.18	-837.00	1649.00	3490	20240722	-33.24	1775	20231023	31.27	3490	-33.24	20240722	1800	29.44	20240507	3490	-33.24	20240722	1797	29.66	20231031	0.30	N	175250	500	187 억	376514	N	N	N	N
29	20241028	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-65	5	-2.67	1840532880	768286	48.67	2490	2520	2315	3155	1705	2430	2395.61	1.00	-45137	2566	2497	2426	2357	2286	2462	2322	188	725	500	1500	5	1	37558368	888	-2.83	1.43	12	2.05	-837.00	1649.00	3490	20240722	-32.23	1775	20231023	33.24	3490	-32.23	20240722	1800	31.39	20240507	3490	-32.23	20240722	1797	31.61	20231031	0.30	N	175250	500	187 억	376514	N	N	N	N
30	20241028	110815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-90	5	-3.70	1708228745	711990	45.10	2490	2520	2315	3155	1705	2430	2399.21	1.00	-29674	2566	2497	2426	2357	2286	2462	2322	188	725	500	1500	5	1	37558368	879	-2.80	1.42	12	1.90	-837.00	1649.00	3490	20240722	-32.95	1775	20231023	31.83	3490	-32.95	20240722	1800	30.00	20240507	3490	-32.95	20240722	1797	30.22	20231031	0.30	N	175250	500	187 억	376514	N	N	N	N
31	20241028	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-100	5	-4.12	1561303775	649003	41.11	2490	2520	2315	3155	1705	2430	2405.68	1.00	-40358	2566	2497	2426	2357	2286	2462	2322	188	725	500	1500	5	1	37558368	875	-2.78	1.41	12	1.73	-837.00	1649.00	3490	20240722	-33.24	1775	20231023	31.27	3490	-33.24	20240722	1800	29.44	20240507	3490	-33.24	20240722	1797	29.66	20231031	0.30	N	175250	500	187 억	376514	N	N	N	N
32	20241028	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-55	5	-2.26	907361805	370509	23.47	2490	2520	2360	3155	1705	2430	2448.99	1.00	-65447	2566	2497	2426	2357	2286	2462	2322	188	725	500	1500	5	1	37558368	892	-2.84	1.44	12	0.99	-837.00	1649.00	3490	20240722	-31.95	1775	20231023	33.80	3490	-31.95	20240722	1800	31.94	20240507	3490	-31.95	20240722	1797	32.16	20231031	0.30	N	175250	500	187 억	376514	N	N	N	N
33	20241025	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-65	5	-2.61	3272534870	1357242	9.46	2455	2495	2355	3240	1750	2495	2411.13	0.64	136179	3125	2810	2635	2320	2145	2722	2232	188	745	500	1540	5	1	37558368	913	-2.90	1.47	12	3.61	-837.00	1649.00	3490	20240722	-30.37	1775	20231023	36.90	3490	-30.37	20240722	1800	35.00	20240507	3490	-30.37	20240722	1797	35.23	20231031	0.32	N	175250	500	187 억	238971	N	N	N	N
34	20241025	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-55	5	-2.20	2986913735	1240043	8.65	2455	2495	2355	3240	1750	2495	2408.69	0.64	154367	3125	2810	2635	2320	2145	2722	2232	188	745	500	1540	5	1	37558368	916	-2.92	1.48	12	3.30	-837.00	1649.00	3490	20240722	-30.09	1775	20231023	37.46	3490	-30.09	20240722	1800	35.56	20240507	3490	-30.09	20240722	1797	35.78	20231031	0.32	N	175250	500	187 억	238971	N	N	N	N
35	20241025	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-95	5	-3.81	2653535840	1102710	7.69	2455	2495	2355	3240	1750	2495	2406.34	0.64	171383	3125	2810	2635	2320	2145	2722	2232	188	745	500	1540	5	1	37558368	901	-2.87	1.46	12	2.94	-837.00	1649.00	3490	20240722	-31.23	1775	20231023	35.21	3490	-31.23	20240722	1800	33.33	20240507	3490	-31.23	20240722	1797	33.56	20231031	0.32	N	175250	500	187 억	238971	N	N	N	N
36	20241025	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-95	5	-3.81	2458048735	1021360	7.12	2455	2495	2355	3240	1750	2495	2406.60	0.64	160738	3125	2810	2635	2320	2145	2722	2232	188	745	500	1540	5	1	37558368	901	-2.87	1.46	12	2.72	-837.00	1649.00	3490	20240722	-31.23	1775	20231023	35.21	3490	-31.23	20240722	1800	33.33	20240507	3490	-31.23	20240722	1797	33.56	20231031	0.32	N	175250	500	187 억	238971	N	N	N	N
37	20241025	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	-85	5	-3.41	2303659290	956891	6.67	2455	2495	2355	3240	1750	2495	2407.40	0.64	154277	3125	2810	2635	2320	2145	2722	2232	188	745	500	1540	5	1	37558368	905	-2.88	1.46	12	2.55	-837.00	1649.00	3490	20240722	-30.95	1775	20231023	35.77	3490	-30.95	20240722	1800	33.89	20240507	3490	-30.95	20240722	1797	34.11	20231031	0.32	N	175250	500	187 억	238971	N	N	N	N
38	20241025	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-115	5	-4.61	2116018930	878314	6.12	2455	2495	2355	3240	1750	2495	2409.14	0.64	130143	3125	2810	2635	2320	2145	2722	2232	188	745	500	1540	5	1	37558368	894	-2.84	1.44	12	2.34	-837.00	1649.00	3490	20240722	-31.81	1775	20231023	34.08	3490	-31.81	20240722	1800	32.22	20240507	3490	-31.81	20240722	1797	32.44	20231031	0.32	N	175250	500	187 억	238971	N	N	N	N
39	20241025	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	-100	5	-4.01	1797486505	745471	5.20	2455	2495	2355	3240	1750	2495	2411.16	0.64	103111	3125	2810	2635	2320	2145	2722	2232	188	745	500	1540	5	1	37558368	900	-2.86	1.45	12	1.98	-837.00	1649.00	3490	20240722	-31.38	1775	20231023	34.93	3490	-31.38	20240722	1800	33.06	20240507	3490	-31.38	20240722	1797	33.28	20231031	0.32	N	175250	500	187 억	238971	N	N	N	N
40	20241025	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-80	5	-3.21	615105280	254017	1.77	2455	2495	2380	3240	1750	2495	2421.38	0.64	45715	3125	2810	2635	2320	2145	2722	2232	188	745	500	1540	5	1	37558368	907	-2.89	1.46	12	0.68	-837.00	1649.00	3490	20240722	-30.80	1775	20231023	36.06	3490	-30.80	20240722	1800	34.17	20240507	3490	-30.80	20240722	1797	34.39	20231031	0.32	N	175250	500	187 억	238971	N	N	N	N
41	20241024	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-55	5	-2.16	38671459200	14294018	291.22	2585	2950	2460	3315	1785	2550	2705.50	0.67	-29400	2840	2695	2405	2260	1970	2767	2332	188	765	500	1580	5	1	37558368	937	-2.98	1.51	12	38.06	-837.00	1649.00	3490	20240722	-28.51	1775	20231023	40.56	3490	-28.51	20240722	1800	38.61	20240507	3490	-28.51	20240722	1797	38.84	20231031	0.32	N	175250	500	187 억	250034	N	N	N	N
42	20241024	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	-40	5	-1.57	38218572980	14112490	287.52	2585	2950	2460	3315	1785	2550	2708.16	0.67	-58546	2840	2695	2405	2260	1970	2767	2332	188	765	500	1580	5	1	37558368	943	-3.00	1.52	12	37.57	-837.00	1649.00	3490	20240722	-28.08	1775	20231023	41.41	3490	-28.08	20240722	1800	39.44	20240507	3490	-28.08	20240722	1797	39.68	20231031	0.32	N	175250	500	187 억	250034	N	N	N	N
43	20241024	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	40	2	1.57	36786280300	13546090	275.98	2585	2950	2500	3315	1785	2550	2715.66	0.67	-108252	2840	2695	2405	2260	1970	2767	2332	188	765	500	1580	5	1	37558368	973	-3.09	1.57	12	36.07	-837.00	1649.00	3490	20240722	-25.79	1775	20231023	45.92	3490	-25.79	20240722	1800	43.89	20240507	3490	-25.79	20240722	1797	44.13	20231031	0.32	N	175250	500	187 억	250034	N	N	N	N
44	20241024	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	25	2	0.98	35433533700	13018267	265.23	2585	2950	2500	3315	1785	2550	2721.86	0.67	-95429	2840	2695	2405	2260	1970	2767	2332	188	765	500	1580	5	1	37558368	967	-3.08	1.56	12	34.66	-837.00	1649.00	3490	20240722	-26.22	1775	20231023	45.07	3490	-26.22	20240722	1800	43.06	20240507	3490	-26.22	20240722	1797	43.29	20231031	0.32	N	175250	500	187 억	250034	N	N	N	N
45	20241024	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	65	2	2.55	33049064870	12088146	246.28	2585	2950	2535	3315	1785	2550	2734.04	0.67	-108601	2840	2695	2405	2260	1970	2767	2332	188	765	500	1580	5	1	37558368	982	-3.12	1.59	12	32.18	-837.00	1649.00	3490	20240722	-25.07	1775	20231023	47.32	3490	-25.07	20240722	1800	45.28	20240507	3490	-25.07	20240722	1797	45.52	20231031	0.32	N	175250	500	187 억	250034	N	N	N	N
46	20241024	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	80	2	3.14	31636317075	11550627	235.33	2585	2950	2535	3315	1785	2550	2738.96	0.67	-108792	2840	2695	2405	2260	1970	2767	2332	188	765	500	1580	5	1	37558368	988	-3.14	1.59	12	30.75	-837.00	1649.00	3490	20240722	-24.64	1775	20231023	48.17	3490	-24.64	20240722	1800	46.11	20240507	3490	-24.64	20240722	1797	46.36	20231031	0.32	N	175250	500	187 억	250034	N	N	N	N
47	20241024	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	110	2	4.31	29317679655	10680127	217.59	2585	2950	2535	3315	1785	2550	2745.10	0.67	-93607	2840	2695	2405	2260	1970	2767	2332	188	765	500	1580	5	1	37558368	999	-3.18	1.61	12	28.44	-837.00	1649.00	3490	20240722	-23.78	1775	20231023	49.86	3490	-23.78	20240722	1800	47.78	20240507	3490	-23.78	20240722	1797	48.02	20231031	0.32	N	175250	500	187 억	250034	N	N	N	N
48	20241024	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	210	2	8.24	11898060745	4376818	89.17	2585	2875	2535	3315	1785	2550	2718.50	0.67	-85277	2840	2695	2405	2260	1970	2767	2332	188	765	500	1580	5	1	37558368	1037	-3.30	1.67	12	11.65	-837.00	1649.00	3490	20240722	-20.92	1775	20231023	55.49	3490	-20.92	20240722	1800	53.33	20240507	3490	-20.92	20240722	1797	53.59	20231031	0.32	N	175250	500	187 억	250034	N	N	N	N
49	20241023	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	585	1	29.77	12034579540	4907113	2211.48	2305	2550	2115	2550	1376	1965	2452.48	0.58	50328	2059	2012	1988	1941	1917	2000	1929	188	585	500	1210	5	1	37558368	958	-3.05	1.55	12	13.07	-837.00	1649.00	3490	20240722	-26.93	1775	20231023	43.66	3490	-26.93	20240722	1800	41.67	20240507	3490	-26.93	20240722	1775	43.66	20231023	0.32	N	175250	500	187 억	219127	N	N	N	N
50	20241023	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	585	1	29.77	12028449340	4904709	2210.39	2305	2550	2115	2550	1376	1965	2452.43	0.58	50783	2059	2012	1988	1941	1917	2000	1929	188	585	500	1210	5	1	37558368	958	-3.05	1.55	12	13.06	-837.00	1649.00	3490	20240722	-26.93	1775	20231023	43.66	3490	-26.93	20240722	1800	41.67	20240507	3490	-26.93	20240722	1775	43.66	20231023	0.32	N	175250	500	187 억	219127	N	N	N	N
51	20241023	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	585	1	29.77	12017117140	4900265	2208.39	2305	2550	2115	2550	1376	1965	2452.34	0.58	50783	2059	2012	1988	1941	1917	2000	1929	188	585	500	1210	5	1	37558368	958	-3.05	1.55	12	13.05	-837.00	1649.00	3490	20240722	-26.93	1775	20231023	43.66	3490	-26.93	20240722	1800	41.67	20240507	3490	-26.93	20240722	1775	43.66	20231023	0.32	N	175250	500	187 억	219127	N	N	N	N
52	20241023	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	585	1	29.77	11995936840	4891959	2204.65	2305	2550	2115	2550	1376	1965	2452.17	0.58	50783	2059	2012	1988	1941	1917	2000	1929	188	585	500	1210	5	1	37558368	958	-3.05	1.55	12	13.02	-837.00	1649.00	3490	20240722	-26.93	1775	20231023	43.66	3490	-26.93	20240722	1800	41.67	20240507	3490	-26.93	20240722	1775	43.66	20231023	0.32	N	175250	500	187 억	219127	N	N	N	N
53	20241023	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	585	1	29.77	11967950590	4880984	2199.70	2305	2550	2115	2550	1376	1965	2451.95	0.58	50783	2059	2012	1988	1941	1917	2000	1929	188	585	500	1210	5	1	37558368	958	-3.05	1.55	12	13.00	-837.00	1649.00	3490	20240722	-26.93	1775	20231023	43.66	3490	-26.93	20240722	1800	41.67	20240507	3490	-26.93	20240722	1775	43.66	20231023	0.32	N	175250	500	187 억	219127	N	N	N	N
54	20241023	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	585	1	29.77	11861314690	4839166	2180.86	2305	2550	2115	2550	1376	1965	2451.11	0.58	50783	2059	2012	1988	1941	1917	2000	1929	188	585	500	1210	5	1	37558368	958	-3.05	1.55	12	12.88	-837.00	1649.00	3490	20240722	-26.93	1775	20231023	43.66	3490	-26.93	20240722	1800	41.67	20240507	3490	-26.93	20240722	1775	43.66	20231023	0.32	N	175250	500	187 억	219127	N	N	N	N
55	20241023	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	585	1	29.77	10431163510	4277630	1927.79	2305	2550	2115	2550	1376	1965	2438.54	0.58	43812	2059	2012	1988	1941	1917	2000	1929	188	585	500	1210	5	1	37558368	958	-3.05	1.55	12	11.39	-837.00	1649.00	3490	20240722	-26.93	1775	20231023	43.66	3490	-26.93	20240722	1800	41.67	20240507	3490	-26.93	20240722	1775	43.66	20231023	0.32	N	175250	500	187 억	219127	N	N	N	N
56	20241023	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	230	2	11.70	1301082395	576390	259.76	2305	2345	2170	2550	1376	1965	2257.30	0.58	-55499	2059	2012	1988	1941	1917	2000	1929	188	585	500	1210	5	1	37558368	824	-2.62	1.33	12	1.53	-837.00	1649.00	3490	20240722	-37.11	1775	20231023	23.66	3490	-37.11	20240722	1800	21.94	20240507	3490	-37.11	20240722	1775	23.66	20231023	0.32	N	175250	500	187 억	219127	N	N	N	N
57	20241022	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1965	-70	5	-3.44	367558618	185720	164.49	2010	2035	1964	2645	1425	2035	1979.16	0.62	-15263	2111	2072	2046	2007	1981	2060	1995	188	610	500	1260	1	1	37558368	738	-2.35	1.19	12	0.49	-837.00	1649.00	3490	20240722	-43.70	1775	20231023	10.70	3490	-43.70	20240722	1800	9.17	20240507	3490	-43.70	20240722	1775	10.70	20231023	0.32	N	175250	500	187 억	234025	N	N	N	N
58	20241022	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1968	-67	5	-3.29	358497735	181111	160.41	2010	2035	1965	2645	1425	2035	1979.44	0.62	-15175	2111	2072	2046	2007	1981	2060	1995	188	610	500	1260	1	1	37558368	739	-2.35	1.19	12	0.48	-837.00	1649.00	3490	20240722	-43.61	1775	20231023	10.87	3490	-43.61	20240722	1800	9.33	20240507	3490	-43.61	20240722	1775	10.87	20231023	0.32	N	175250	500	187 억	234025	N	N	N	N
59	20241022	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1978	-57	5	-2.80	285549712	144064	127.60	2010	2035	1967	2645	1425	2035	1982.10	0.62	-15933	2111	2072	2046	2007	1981	2060	1995	188	610	500	1260	1	1	37558368	743	-2.36	1.20	12	0.38	-837.00	1649.00	3490	20240722	-43.32	1775	20231023	11.44	3490	-43.32	20240722	1800	9.89	20240507	3490	-43.32	20240722	1775	11.44	20231023	0.32	N	175250	500	187 억	234025	N	N	N	N
60	20241022	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1979	-56	5	-2.75	267901226	135134	119.69	2010	2035	1967	2645	1425	2035	1982.49	0.62	-16401	2111	2072	2046	2007	1981	2060	1995	188	610	500	1260	1	1	37558368	743	-2.36	1.20	12	0.36	-837.00	1649.00	3490	20240722	-43.30	1775	20231023	11.49	3490	-43.30	20240722	1800	9.94	20240507	3490	-43.30	20240722	1775	11.49	20231023	0.32	N	175250	500	187 억	234025	N	N	N	N
61	20241022	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1986	-49	5	-2.41	261310687	131806	116.74	2010	2035	1967	2645	1425	2035	1982.54	0.62	-14654	2111	2072	2046	2007	1981	2060	1995	188	610	500	1260	1	1	37558368	746	-2.37	1.20	12	0.35	-837.00	1649.00	3490	20240722	-43.09	1775	20231023	11.89	3490	-43.09	20240722	1800	10.33	20240507	3490	-43.09	20240722	1775	11.89	20231023	0.32	N	175250	500	187 억	234025	N	N	N	N
62	20241022	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1973	-62	5	-3.05	234175959	118140	104.64	2010	2035	1967	2645	1425	2035	1982.19	0.62	-12386	2111	2072	2046	2007	1981	2060	1995	188	610	500	1260	1	1	37558368	741	-2.36	1.20	12	0.31	-837.00	1649.00	3490	20240722	-43.47	1775	20231023	11.15	3490	-43.47	20240722	1800	9.61	20240507	3490	-43.47	20240722	1775	11.15	20231023	0.32	N	175250	500	187 억	234025	N	N	N	N
63	20241022	100922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1979	-56	5	-2.75	205570773	103683	91.83	2010	2035	1967	2645	1425	2035	1982.69	0.62	-19365	2111	2072	2046	2007	1981	2060	1995	188	610	500	1260	1	1	37558368	743	-2.36	1.20	12	0.28	-837.00	1649.00	3490	20240722	-43.30	1775	20231023	11.49	3490	-43.30	20240722	1800	9.94	20240507	3490	-43.30	20240722	1775	11.49	20231023	0.32	N	175250	500	187 억	234025	N	N	N	N
64	20241022	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	-43	5	-2.11	21621366	10784	9.55	2010	2035	1992	2645	1425	2035	2004.95	0.62	584	2111	2072	2046	2007	1981	2060	1995	188	610	500	1260	1	1	37558368	748	-2.38	1.21	12	0.03	-837.00	1649.00	3490	20240722	-42.92	1775	20231023	12.23	3490	-42.92	20240722	1800	10.67	20240507	3490	-42.92	20240722	1775	12.23	20231023	0.32	N	175250	500	187 억	234025	N	N	N	N
65	20241021	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-55	5	-2.63	227812775	111918	104.96	2085	2085	2020	2715	1465	2090	2035.54	0.63	-1474	2133	2111	2078	2056	2023	2122	2067	188	625	500	1290	5	1	37558368	764	-2.43	1.23	12	0.30	-837.00	1649.00	3490	20240722	-41.69	1775	20231023	14.65	3490	-41.69	20240722	1800	13.06	20240507	3490	-41.69	20240722	1775	14.65	20231023	0.32	N	175250	500	187 억	235488	N	N	N	N
66	20241021	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-60	5	-2.87	207490685	101908	95.57	2085	2085	2020	2715	1465	2090	2036.06	0.63	674	2133	2111	2078	2056	2023	2122	2067	188	625	500	1290	5	1	37558368	762	-2.43	1.23	12	0.27	-837.00	1649.00	3490	20240722	-41.83	1775	20231023	14.37	3490	-41.83	20240722	1800	12.78	20240507	3490	-41.83	20240722	1775	14.37	20231023	0.32	N	175250	500	187 억	235488	N	N	N	N
67	20241021	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-55	5	-2.63	170262565	83558	78.36	2085	2085	2025	2715	1465	2090	2037.66	0.63	1746	2133	2111	2078	2056	2023	2122	2067	188	625	500	1290	5	1	37558368	764	-2.43	1.23	12	0.22	-837.00	1649.00	3490	20240722	-41.69	1775	20231023	14.65	3490	-41.69	20240722	1800	13.06	20240507	3490	-41.69	20240722	1775	14.65	20231023	0.32	N	175250	500	187 억	235488	N	N	N	N
68	20241021	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-50	5	-2.39	160665225	78848	73.94	2085	2085	2025	2715	1465	2090	2037.66	0.63	1217	2133	2111	2078	2056	2023	2122	2067	188	625	500	1290	5	1	37558368	766	-2.44	1.24	12	0.21	-837.00	1649.00	3490	20240722	-41.55	1775	20231023	14.93	3490	-41.55	20240722	1800	13.33	20240507	3490	-41.55	20240722	1775	14.93	20231023	0.32	N	175250	500	187 억	235488	N	N	N	N
69	20241021	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-50	5	-2.39	145869025	71577	67.13	2085	2085	2025	2715	1465	2090	2037.93	0.63	1213	2133	2111	2078	2056	2023	2122	2067	188	625	500	1290	5	1	37558368	766	-2.44	1.24	12	0.19	-837.00	1649.00	3490	20240722	-41.55	1775	20231023	14.93	3490	-41.55	20240722	1800	13.33	20240507	3490	-41.55	20240722	1775	14.93	20231023	0.32	N	175250	500	187 억	235488	N	N	N	N
70	20241021	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-60	5	-2.87	125610145	61608	57.78	2085	2085	2025	2715	1465	2090	2038.86	0.63	-870	2133	2111	2078	2056	2023	2122	2067	188	625	500	1290	5	1	37558368	762	-2.43	1.23	12	0.16	-837.00	1649.00	3490	20240722	-41.83	1775	20231023	14.37	3490	-41.83	20240722	1800	12.78	20240507	3490	-41.83	20240722	1775	14.37	20231023	0.32	N	175250	500	187 억	235488	N	N	N	N
71	20241021	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-50	5	-2.39	65323175	31916	29.93	2085	2085	2025	2715	1465	2090	2046.72	0.63	-348	2133	2111	2078	2056	2023	2122	2067	188	625	500	1290	5	1	37558368	766	-2.44	1.24	12	0.08	-837.00	1649.00	3490	20240722	-41.55	1775	20231023	14.93	3490	-41.55	20240722	1800	13.33	20240507	3490	-41.55	20240722	1775	14.93	20231023	0.32	N	175250	500	187 억	235488	N	N	N	N
72	20241021	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-25	5	-1.20	19877635	9609	9.01	2085	2085	2050	2715	1465	2090	2068.65	0.63	-1048	2133	2111	2078	2056	2023	2122	2067	188	625	500	1290	5	1	37558368	776	-2.47	1.25	12	0.03	-837.00	1649.00	3490	20240722	-40.83	1775	20231023	16.34	3490	-40.83	20240722	1800	14.72	20240507	3490	-40.83	20240722	1775	16.34	20231023	0.32	N	175250	500	187 억	235488	N	N	N	N
73	20241018	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	10	2	0.48	219925980	106086	59.83	2060	2100	2045	2700	1460	2080	2072.98	0.64	-7047	2173	2126	2098	2051	2023	2112	2037	188	620	500	1280	5	1	37558368	785	-2.50	1.27	12	0.28	-837.00	1649.00	3490	20240722	-40.11	1775	20231023	17.75	3490	-40.11	20240722	1800	16.11	20240507	3490	-40.11	20240722	1775	17.75	20231023	0.32	N	175250	500	187 억	241797	N	N	N	N
74	20241018	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	5	2	0.24	204796340	98851	55.75	2060	2100	2045	2700	1460	2080	2071.77	0.64	-7328	2173	2126	2098	2051	2023	2112	2037	188	620	500	1280	5	1	37558368	783	-2.49	1.26	12	0.26	-837.00	1649.00	3490	20240722	-40.26	1775	20231023	17.46	3490	-40.26	20240722	1800	15.83	20240507	3490	-40.26	20240722	1775	17.46	20231023	0.32	N	175250	500	187 억	241797	N	N	N	N
75	20241018	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-10	5	-0.48	163334580	78994	44.55	2060	2090	2045	2700	1460	2080	2067.68	0.64	-10050	2173	2126	2098	2051	2023	2112	2037	188	620	500	1280	5	1	37558368	777	-2.47	1.26	12	0.21	-837.00	1649.00	3490	20240722	-40.69	1775	20231023	16.62	3490	-40.69	20240722	1800	15.00	20240507	3490	-40.69	20240722	1775	16.62	20231023	0.32	N	175250	500	187 억	241797	N	N	N	N
76	20241018	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-20	5	-0.96	153866705	74416	41.97	2060	2090	2045	2700	1460	2080	2067.66	0.64	-8198	2173	2126	2098	2051	2023	2112	2037	188	620	500	1280	5	1	37558368	774	-2.46	1.25	12	0.20	-837.00	1649.00	3490	20240722	-40.97	1775	20231023	16.06	3490	-40.97	20240722	1800	14.44	20240507	3490	-40.97	20240722	1775	16.06	20231023	0.32	N	175250	500	187 억	241797	N	N	N	N
77	20241018	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-5	5	-0.24	125752920	60895	34.34	2060	2090	2045	2700	1460	2080	2065.08	0.64	-2642	2173	2126	2098	2051	2023	2112	2037	188	620	500	1280	5	1	37558368	779	-2.48	1.26	12	0.16	-837.00	1649.00	3490	20240722	-40.54	1775	20231023	16.90	3490	-40.54	20240722	1800	15.28	20240507	3490	-40.54	20240722	1775	16.90	20231023	0.32	N	175250	500	187 억	241797	N	N	N	N
78	20241018	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-5	5	-0.24	98214435	47535	26.81	2060	2090	2045	2700	1460	2080	2066.15	0.64	-1152	2173	2126	2098	2051	2023	2112	2037	188	620	500	1280	5	1	37558368	779	-2.48	1.26	12	0.13	-837.00	1649.00	3490	20240722	-40.54	1775	20231023	16.90	3490	-40.54	20240722	1800	15.28	20240507	3490	-40.54	20240722	1775	16.90	20231023	0.32	N	175250	500	187 억	241797	N	N	N	N
79	20241018	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-5	5	-0.24	77547170	37562	21.18	2060	2090	2045	2700	1460	2080	2064.51	0.64	-261	2173	2126	2098	2051	2023	2112	2037	188	620	500	1280	5	1	37558368	779	-2.48	1.26	12	0.10	-837.00	1649.00	3490	20240722	-40.54	1775	20231023	16.90	3490	-40.54	20240722	1800	15.28	20240507	3490	-40.54	20240722	1775	16.90	20231023	0.32	N	175250	500	187 억	241797	N	N	N	N
80	20241018	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-10	5	-0.48	27743220	13508	7.62	2060	2070	2045	2700	1460	2080	2053.84	0.64	5570	2173	2126	2098	2051	2023	2112	2037	188	620	500	1280	5	1	37558368	777	-2.47	1.26	12	0.04	-837.00	1649.00	3490	20240722	-40.69	1775	20231023	16.62	3490	-40.69	20240722	1800	15.00	20240507	3490	-40.69	20240722	1775	16.62	20231023	0.32	N	175250	500	187 억	241797	N	N	N	N
81	20241017	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-70	5	-3.26	364376145	173831	77.80	2110	2145	2070	2795	1505	2150	2096.16	0.63	5639	2210	2180	2130	2100	2050	2195	2115	188	645	500	1330	5	1	37558368	781	-2.49	1.26	12	0.46	-837.00	1649.00	3490	20240722	-40.40	1775	20231023	17.18	3490	-40.40	20240722	1800	15.56	20240507	3490	-40.40	20240722	1775	17.18	20231023	0.32	N	175250	500	187 억	236391	N	N	N	N
82	20241017	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-65	5	-3.02	344255645	164168	73.47	2110	2145	2070	2795	1505	2150	2096.97	0.63	5950	2210	2180	2130	2100	2050	2195	2115	188	645	500	1330	5	1	37558368	783	-2.49	1.26	12	0.44	-837.00	1649.00	3490	20240722	-40.26	1775	20231023	17.46	3490	-40.26	20240722	1800	15.83	20240507	3490	-40.26	20240722	1775	17.46	20231023	0.32	N	175250	500	187 억	236391	N	N	N	N
83	20241017	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-40	5	-1.86	289561590	138079	61.80	2110	2145	2070	2795	1505	2150	2097.07	0.63	8167	2210	2180	2130	2100	2050	2195	2115	188	645	500	1330	5	1	37558368	792	-2.52	1.28	12	0.37	-837.00	1649.00	3490	20240722	-39.54	1775	20231023	18.87	3490	-39.54	20240722	1800	17.22	20240507	3490	-39.54	20240722	1775	18.87	20231023	0.32	N	175250	500	187 억	236391	N	N	N	N
84	20241017	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-30	5	-1.40	261177410	124669	55.80	2110	2145	2070	2795	1505	2150	2094.97	0.63	8870	2210	2180	2130	2100	2050	2195	2115	188	645	500	1330	5	1	37558368	796	-2.53	1.29	12	0.33	-837.00	1649.00	3490	20240722	-39.26	1775	20231023	19.44	3490	-39.26	20240722	1800	17.78	20240507	3490	-39.26	20240722	1775	19.44	20231023	0.32	N	175250	500	187 억	236391	N	N	N	N
85	20241017	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-55	5	-2.56	240769425	115014	51.47	2110	2145	2070	2795	1505	2150	2093.39	0.63	6662	2210	2180	2130	2100	2050	2195	2115	188	645	500	1330	5	1	37558368	787	-2.50	1.27	12	0.31	-837.00	1649.00	3490	20240722	-39.97	1775	20231023	18.03	3490	-39.97	20240722	1800	16.39	20240507	3490	-39.97	20240722	1775	18.03	20231023	0.32	N	175250	500	187 억	236391	N	N	N	N
86	20241017	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-70	5	-3.26	212385135	101486	45.42	2110	2145	2070	2795	1505	2150	2092.75	0.63	6971	2210	2180	2130	2100	2050	2195	2115	188	645	500	1330	5	1	37558368	781	-2.49	1.26	12	0.27	-837.00	1649.00	3490	20240722	-40.40	1775	20231023	17.18	3490	-40.40	20240722	1800	15.56	20240507	3490	-40.40	20240722	1775	17.18	20231023	0.32	N	175250	500	187 억	236391	N	N	N	N
87	20241017	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-55	5	-2.56	107927160	51220	22.92	2110	2145	2085	2795	1505	2150	2107.13	0.63	-3197	2210	2180	2130	2100	2050	2195	2115	188	645	500	1330	5	1	37558368	787	-2.50	1.27	12	0.14	-837.00	1649.00	3490	20240722	-39.97	1775	20231023	18.03	3490	-39.97	20240722	1800	16.39	20240507	3490	-39.97	20240722	1775	18.03	20231023	0.32	N	175250	500	187 억	236391	N	N	N	N
88	20241017	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-25	5	-1.16	61307255	29027	12.99	2110	2145	2100	2795	1505	2150	2112.07	0.63	-2410	2210	2180	2130	2100	2050	2195	2115	188	645	500	1330	5	1	37558368	798	-2.54	1.29	12	0.08	-837.00	1649.00	3490	20240722	-39.11	1775	20231023	19.72	3490	-39.11	20240722	1800	18.06	20240507	3490	-39.11	20240722	1775	19.72	20231023	0.32	N	175250	500	187 억	236391	N	N	N	N
89	20241016	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	5	2	0.23	459868225	217184	12.27	2100	2160	2080	2785	1505	2145	2117.01	0.56	24744	2625	2385	2225	1985	1825	2305	1905	188	640	500	1320	5	1	37558368	808	-2.57	1.30	12	0.58	-837.00	1649.00	3490	20240722	-38.40	1775	20231023	21.13	3490	-38.40	20240722	1800	19.44	20240507	3490	-38.40	20240722	1775	21.13	20231023	0.34	N	175250	500	187 억	211589	N	N	N	N
90	20241016	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-25	5	-1.17	414523630	195938	11.07	2100	2160	2080	2785	1505	2145	2115.59	0.56	18678	2625	2385	2225	1985	1825	2305	1905	188	640	500	1320	5	1	37558368	796	-2.53	1.29	12	0.52	-837.00	1649.00	3490	20240722	-39.26	1775	20231023	19.44	3490	-39.26	20240722	1800	17.78	20240507	3490	-39.26	20240722	1775	19.44	20231023	0.34	N	175250	500	187 억	211589	N	N	N	N
91	20241016	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-10	5	-0.47	313192625	148572	8.39	2100	2145	2080	2785	1505	2145	2108.02	0.56	7372	2625	2385	2225	1985	1825	2305	1905	188	640	500	1320	5	1	37558368	802	-2.55	1.29	12	0.40	-837.00	1649.00	3490	20240722	-38.83	1775	20231023	20.28	3490	-38.83	20240722	1800	18.61	20240507	3490	-38.83	20240722	1775	20.28	20231023	0.34	N	175250	500	187 억	211589	N	N	N	N
92	20241016	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-30	5	-1.40	278113645	132005	7.45	2100	2145	2080	2785	1505	2145	2106.84	0.56	6469	2625	2385	2225	1985	1825	2305	1905	188	640	500	1320	5	1	37558368	794	-2.53	1.28	12	0.35	-837.00	1649.00	3490	20240722	-39.40	1775	20231023	19.15	3490	-39.40	20240722	1800	17.50	20240507	3490	-39.40	20240722	1775	19.15	20231023	0.34	N	175250	500	187 억	211589	N	N	N	N
93	20241016	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-20	5	-0.93	231985895	110177	6.22	2100	2145	2080	2785	1505	2145	2105.57	0.56	7805	2625	2385	2225	1985	1825	2305	1905	188	640	500	1320	5	1	37558368	798	-2.54	1.29	12	0.29	-837.00	1649.00	3490	20240722	-39.11	1775	20231023	19.72	3490	-39.11	20240722	1800	18.06	20240507	3490	-39.11	20240722	1775	19.72	20231023	0.34	N	175250	500	187 억	211589	N	N	N	N
94	20241016	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-15	5	-0.70	186909935	88911	5.02	2100	2145	2080	2785	1505	2145	2102.21	0.56	7082	2625	2385	2225	1985	1825	2305	1905	188	640	500	1320	5	1	37558368	800	-2.54	1.29	12	0.24	-837.00	1649.00	3490	20240722	-38.97	1775	20231023	20.00	3490	-38.97	20240722	1800	18.33	20240507	3490	-38.97	20240722	1775	20.00	20231023	0.34	N	175250	500	187 억	211589	N	N	N	N
95	20241016	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	-40	5	-1.86	137848895	65778	3.71	2100	2130	2080	2785	1505	2145	2095.67	0.56	14200	2625	2385	2225	1985	1825	2305	1905	188	640	500	1320	5	1	37558368	791	-2.51	1.28	12	0.18	-837.00	1649.00	3490	20240722	-39.68	1775	20231023	18.59	3490	-39.68	20240722	1800	16.94	20240507	3490	-39.68	20240722	1775	18.59	20231023	0.34	N	175250	500	187 억	211589	N	N	N	N
96	20241016	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-30	5	-1.40	56112915	26846	1.52	2100	2115	2080	2785	1505	2145	2090.18	0.56	3644	2625	2385	2225	1985	1825	2305	1905	188	640	500	1320	5	1	37558368	794	-2.53	1.28	12	0.07	-837.00	1649.00	3490	20240722	-39.40	1775	20231023	19.15	3490	-39.40	20240722	1800	17.50	20240507	3490	-39.40	20240722	1775	19.15	20231023	0.34	N	175250	500	187 억	211589	N	N	N	N
97	20241015	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	25	2	1.18	3945187845	1759476	68.39	2245	2465	2065	2755	1485	2120	2242.30	0.54	3666	2589	2354	2140	1905	1691	2472	2023	188	635	500	1310	5	1	37558368	806	-2.56	1.30	12	4.68	-837.00	1649.00	3490	20240722	-38.54	1775	20231023	20.85	3490	-38.54	20240722	1800	19.17	20240507	3490	-38.54	20240722	1775	20.85	20231023	0.34	N	175250	500	187 억	203955	N	N	N	N
98	20241015	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	-15	5	-0.71	3895965580	1736214	67.48	2245	2465	2065	2755	1485	2120	2243.94	0.54	2511	2589	2354	2140	1905	1691	2472	2023	188	635	500	1310	5	1	37558368	791	-2.51	1.28	12	4.62	-837.00	1649.00	3490	20240722	-39.68	1775	20231023	18.59	3490	-39.68	20240722	1800	16.94	20240507	3490	-39.68	20240722	1775	18.59	20231023	0.34	N	175250	500	187 억	203955	N	N	N	N
99	20241015	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-20	5	-0.94	3650046365	1620962	63.00	2245	2465	2065	2755	1485	2120	2251.78	0.54	-7600	2589	2354	2140	1905	1691	2472	2023	188	635	500	1310	5	1	37558368	789	-2.51	1.27	12	4.32	-837.00	1649.00	3490	20240722	-39.83	1775	20231023	18.31	3490	-39.83	20240722	1800	16.67	20240507	3490	-39.83	20240722	1775	18.31	20231023	0.34	N	175250	500	187 억	203955	N	N	N	N
100	20241015	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	-15	5	-0.71	3586830165	1590824	61.83	2245	2465	2065	2755	1485	2120	2254.70	0.54	-4502	2589	2354	2140	1905	1691	2472	2023	188	635	500	1310	5	1	37558368	791	-2.51	1.28	12	4.24	-837.00	1649.00	3490	20240722	-39.68	1775	20231023	18.59	3490	-39.68	20240722	1800	16.94	20240507	3490	-39.68	20240722	1775	18.59	20231023	0.34	N	175250	500	187 억	203955	N	N	N	N
101	20241015	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-40	5	-1.89	3464517770	1532123	59.55	2245	2465	2070	2755	1485	2120	2261.25	0.54	401	2589	2354	2140	1905	1691	2472	2023	188	635	500	1310	5	1	37558368	781	-2.49	1.26	12	4.08	-837.00	1649.00	3490	20240722	-40.40	1775	20231023	17.18	3490	-40.40	20240722	1800	15.56	20240507	3490	-40.40	20240722	1775	17.18	20231023	0.34	N	175250	500	187 억	203955	N	N	N	N
102	20241015	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	0	3	0.00	3237082000	1423407	55.33	2245	2465	2120	2755	1485	2120	2274.18	0.54	-19827	2589	2354	2140	1905	1691	2472	2023	188	635	500	1310	5	1	37558368	796	-2.53	1.29	12	3.79	-837.00	1649.00	3490	20240722	-39.26	1775	20231023	19.44	3490	-39.26	20240722	1800	17.78	20240507	3490	-39.26	20240722	1775	19.44	20231023	0.34	N	175250	500	187 억	203955	N	N	N	N
103	20241015	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	70	2	3.30	2921261395	1276561	49.62	2245	2465	2135	2755	1485	2120	2288.38	0.54	-31934	2589	2354	2140	1905	1691	2472	2023	188	635	500	1310	5	1	37558368	823	-2.62	1.33	12	3.40	-837.00	1649.00	3490	20240722	-37.25	1775	20231023	23.38	3490	-37.25	20240722	1800	21.67	20240507	3490	-37.25	20240722	1775	23.38	20231023	0.34	N	175250	500	187 억	203955	N	N	N	N
104	20241015	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	145	2	6.84	1895773900	813090	31.60	2245	2465	2235	2755	1485	2120	2331.57	0.54	-39133	2589	2354	2140	1905	1691	2472	2023	188	635	500	1310	5	1	37558368	851	-2.71	1.37	12	2.16	-837.00	1649.00	3490	20240722	-35.10	1775	20231023	27.61	3490	-35.10	20240722	1800	25.83	20240507	3490	-35.10	20240722	1775	27.61	20231023	0.34	N	175250	500	187 억	203955	N	N	N	N
105	20241014	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	169	2	8.66	5393879410	2451976	3521.69	1951	2375	1926	2535	1366	1951	2199.83	0.68	-49595	2011	1980	1960	1929	1909	1971	1920	188	584	500	1200	5	1	37558368	796	-2.53	1.29	12	6.53	-837.00	1649.00	3490	20240722	-39.26	1775	20231023	19.44	3490	-39.26	20240722	1800	17.78	20240507	3490	-39.26	20240722	1775	19.44	20231023	0.34	N	175250	500	187 억	254000	N	N	N	N
106	20241014	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	159	2	8.15	5263589020	2390370	3433.21	1951	2375	1926	2535	1366	1951	2202.00	0.68	-56891	2011	1980	1960	1929	1909	1971	1920	188	584	500	1200	5	1	37558368	792	-2.52	1.28	12	6.36	-837.00	1649.00	3490	20240722	-39.54	1775	20231023	18.87	3490	-39.54	20240722	1800	17.22	20240507	3490	-39.54	20240722	1775	18.87	20231023	0.34	N	175250	500	187 억	254000	N	N	N	N
107	20241014	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	219	2	11.23	4680270555	2115631	3038.61	1951	2375	1926	2535	1366	1951	2212.23	0.68	-69994	2011	1980	1960	1929	1909	1971	1920	188	584	500	1200	5	1	37558368	815	-2.59	1.32	12	5.63	-837.00	1649.00	3490	20240722	-37.82	1775	20231023	22.25	3490	-37.82	20240722	1800	20.56	20240507	3490	-37.82	20240722	1775	22.25	20231023	0.34	N	175250	500	187 억	254000	N	N	N	N
108	20241014	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	224	2	11.48	3773298240	1697231	2437.67	1951	2375	1926	2535	1366	1951	2223.21	0.68	-81919	2011	1980	1960	1929	1909	1971	1920	188	584	500	1200	5	1	37558368	817	-2.60	1.32	12	4.52	-837.00	1649.00	3490	20240722	-37.68	1775	20231023	22.54	3490	-37.68	20240722	1800	20.83	20240507	3490	-37.68	20240722	1775	22.54	20231023	0.34	N	175250	500	187 억	254000	N	N	N	N
109	20241014	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	47	2	2.41	209546481	106011	152.26	1951	2040	1926	2535	1366	1951	1976.65	0.68	-20058	2011	1980	1960	1929	1909	1971	1920	188	584	500	1200	1	1	37558368	750	-2.39	1.21	12	0.28	-837.00	1649.00	3490	20240722	-42.75	1775	20231023	12.56	3490	-42.75	20240722	1800	11.00	20240507	3490	-42.75	20240722	1775	12.56	20231023	0.34	N	175250	500	187 억	254000	N	N	N	N
110	20241014	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1926	-25	5	-1.28	57903788	29858	42.88	1951	1979	1926	2535	1366	1951	1939.31	0.68	-7306	2011	1980	1960	1929	1909	1971	1920	188	584	500	1200	1	1	37558368	723	-2.30	1.17	12	0.08	-837.00	1649.00	3490	20240722	-44.81	1775	20231023	8.51	3490	-44.81	20240722	1800	7.00	20240507	3490	-44.81	20240722	1775	8.51	20231023	0.34	N	175250	500	187 억	254000	N	N	N	N
111	20241014	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	-1	5	-0.05	15540065	7973	11.45	1951	1979	1938	2535	1366	1951	1949.09	0.68	-1221	2011	1980	1960	1929	1909	1971	1920	188	584	500	1200	1	1	37558368	732	-2.33	1.18	12	0.02	-837.00	1649.00	3490	20240722	-44.13	1775	20231023	9.86	3490	-44.13	20240722	1800	8.33	20240507	3490	-44.13	20240722	1775	9.86	20231023	0.34	N	175250	500	187 억	254000	N	N	N	N
112	20241014	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1954	3	2	0.15	3800735	1946	2.79	1951	1979	1951	2535	1366	1951	1953.10	0.68	-86	2011	1980	1960	1929	1909	1971	1920	188	584	500	1200	1	1	37558368	734	-2.33	1.18	12	0.01	-837.00	1649.00	3490	20240722	-44.01	1775	20231023	10.08	3490	-44.01	20240722	1800	8.56	20240507	3490	-44.01	20240722	1775	10.08	20231023	0.34	N	175250	500	187 억	254000	N	N	N	N
113	20241011	160835	57	100.00	KOSDAQ	제약	N	N	N	N	N	1951	-8	5	-0.41	135305043	68763	173.18	1991	1991	1940	2545	1372	1959	1967.70	0.70	-7768	1996	1977	1958	1939	1920	1968	1930	188	586	500	1210	1	1	37558368	733	-2.33	1.18	12	0.18	-837.00	1649.00	3490	20240722	-44.10	1775	20231023	9.92	3490	-44.10	20240722	1800	8.39	20240507	3490	-44.10	20240722	1775	9.92	20231023	0.34	N	175250	500	187 억	261768	N	N	N	N
114	20241011	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1962	3	2	0.15	130940193	66530	167.55	1991	1991	1940	2545	1372	1959	1968.14	0.70	-7874	1996	1977	1958	1939	1920	1968	1930	188	586	500	1210	1	1	37558368	737	-2.34	1.19	12	0.18	-837.00	1649.00	3490	20240722	-43.78	1775	20231023	10.54	3490	-43.78	20240722	1800	9.00	20240507	3490	-43.78	20240722	1775	10.54	20231023	0.34	N	175250	500	187 억	261768	N	N	N	N
115	20241011	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1967	8	2	0.41	109734058	55689	140.25	1991	1991	1940	2545	1372	1959	1970.48	0.70	-4787	1996	1977	1958	1939	1920	1968	1930	188	586	500	1210	1	1	37558368	739	-2.35	1.19	12	0.15	-837.00	1649.00	3490	20240722	-43.64	1775	20231023	10.82	3490	-43.64	20240722	1800	9.28	20240507	3490	-43.64	20240722	1775	10.82	20231023	0.34	N	175250	500	187 억	261768	N	N	N	N
116	20241011	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1967	8	2	0.41	104733699	53147	133.85	1991	1991	1940	2545	1372	1959	1970.64	0.70	-3557	1996	1977	1958	1939	1920	1968	1930	188	586	500	1210	1	1	37558368	739	-2.35	1.19	12	0.14	-837.00	1649.00	3490	20240722	-43.64	1775	20231023	10.82	3490	-43.64	20240722	1800	9.28	20240507	3490	-43.64	20240722	1775	10.82	20231023	0.34	N	175250	500	187 억	261768	N	N	N	N
117	20241011	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1969	10	2	0.51	104104779	52826	133.04	1991	1991	1940	2545	1372	1959	1970.71	0.70	-3339	1996	1977	1958	1939	1920	1968	1930	188	586	500	1210	1	1	37558368	740	-2.35	1.19	12	0.14	-837.00	1649.00	3490	20240722	-43.58	1775	20231023	10.93	3490	-43.58	20240722	1800	9.39	20240507	3490	-43.58	20240722	1775	10.93	20231023	0.34	N	175250	500	187 억	261768	N	N	N	N
118	20241011	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1977	18	2	0.92	92797925	47074	118.55	1991	1991	1940	2545	1372	1959	1971.32	0.70	-2374	1996	1977	1958	1939	1920	1968	1930	188	586	500	1210	1	1	37558368	743	-2.36	1.20	12	0.13	-837.00	1649.00	3490	20240722	-43.35	1775	20231023	11.38	3490	-43.35	20240722	1800	9.83	20240507	3490	-43.35	20240722	1775	11.38	20231023	0.34	N	175250	500	187 억	261768	N	N	N	N
119	20241011	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1965	6	2	0.31	31681367	16199	40.80	1991	1991	1940	2545	1372	1959	1955.76	0.70	2470	1996	1977	1958	1939	1920	1968	1930	188	586	500	1210	1	1	37558368	738	-2.35	1.19	12	0.04	-837.00	1649.00	3490	20240722	-43.70	1775	20231023	10.70	3490	-43.70	20240722	1800	9.17	20240507	3490	-43.70	20240722	1775	10.70	20231023	0.34	N	175250	500	187 억	261768	N	N	N	N
120	20241011	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1947	-12	5	-0.61	3507106	1797	4.53	1991	1991	1940	2545	1372	1959	1951.64	0.70	221	1996	1977	1958	1939	1920	1968	1930	188	586	500	1210	1	1	37558368	731	-2.33	1.18	12	0.00	-837.00	1649.00	3490	20240722	-44.21	1775	20231023	9.69	3490	-44.21	20240722	1800	8.17	20240507	3490	-44.21	20240722	1775	9.69	20231023	0.34	N	175250	500	187 억	261768	N	N	N	N
121	20241010	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1959	7	2	0.36	77070281	39422	77.25	1965	1977	1939	2535	1367	1952	1955.01	0.72	-10266	2006	1979	1965	1938	1924	1992	1951	188	583	500	1210	1	1	37558368	736	-2.34	1.19	12	0.10	-837.00	1649.00	3490	20240722	-43.87	1775	20231023	10.37	3490	-43.87	20240722	1800	8.83	20240507	3490	-43.87	20240722	1775	10.37	20231023	0.34	N	175250	500	187 억	271505	N	N	N	N
122	20241010	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1959	7	2	0.36	76059318	38905	76.23	1965	1977	1939	2535	1367	1952	1955.00	0.72	-10179	2006	1979	1965	1938	1924	1992	1951	188	583	500	1210	1	1	37558368	736	-2.34	1.19	12	0.10	-837.00	1649.00	3490	20240722	-43.87	1775	20231023	10.37	3490	-43.87	20240722	1800	8.83	20240507	3490	-43.87	20240722	1775	10.37	20231023	0.34	N	175250	500	187 억	271505	N	N	N	N
123	20241010	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1964	12	2	0.61	64016625	32735	64.14	1965	1977	1939	2535	1367	1952	1955.60	0.72	-10671	2006	1979	1965	1938	1924	1992	1951	188	583	500	1210	1	1	37558368	738	-2.35	1.19	12	0.09	-837.00	1649.00	3490	20240722	-43.72	1775	20231023	10.65	3490	-43.72	20240722	1800	9.11	20240507	3490	-43.72	20240722	1775	10.65	20231023	0.34	N	175250	500	187 억	271505	N	N	N	N
124	20241010	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	-2	5	-0.10	54507461	27895	54.66	1965	1977	1939	2535	1367	1952	1954.02	0.72	-9531	2006	1979	1965	1938	1924	1992	1951	188	583	500	1210	1	1	37558368	732	-2.33	1.18	12	0.07	-837.00	1649.00	3490	20240722	-44.13	1775	20231023	9.86	3490	-44.13	20240722	1800	8.33	20240507	3490	-44.13	20240722	1775	9.86	20231023	0.34	N	175250	500	187 억	271505	N	N	N	N
125	20241010	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1951	-1	5	-0.05	47429965	24271	47.56	1965	1977	1939	2535	1367	1952	1954.18	0.72	-9440	2006	1979	1965	1938	1924	1992	1951	188	583	500	1210	1	1	37558368	733	-2.33	1.18	12	0.06	-837.00	1649.00	3490	20240722	-44.10	1775	20231023	9.92	3490	-44.10	20240722	1800	8.39	20240507	3490	-44.10	20240722	1775	9.92	20231023	0.34	N	175250	500	187 억	271505	N	N	N	N
126	20241010	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	-10	5	-0.51	27495196	14108	27.64	1965	1977	1939	2535	1367	1952	1948.91	0.72	-7362	2006	1979	1965	1938	1924	1992	1951	188	583	500	1210	1	1	37558368	729	-2.32	1.18	12	0.04	-837.00	1649.00	3490	20240722	-44.36	1775	20231023	9.41	3490	-44.36	20240722	1800	7.89	20240507	3490	-44.36	20240722	1775	9.41	20231023	0.34	N	175250	500	187 억	271505	N	N	N	N
127	20241010	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1965	13	2	0.67	13178883	6748	13.22	1965	1977	1945	2535	1367	1952	1953.01	0.72	-2335	2006	1979	1965	1938	1924	1992	1951	188	583	500	1210	1	1	37558368	738	-2.35	1.19	12	0.02	-837.00	1649.00	3490	20240722	-43.70	1775	20231023	10.70	3490	-43.70	20240722	1800	9.17	20240507	3490	-43.70	20240722	1775	10.70	20231023	0.34	N	175250	500	187 억	271505	N	N	N	N
128	20241010	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1977	25	2	1.28	1256225	640	1.25	1965	1977	1953	2535	1367	1952	1962.85	0.72	-351	2006	1979	1965	1938	1924	1992	1951	188	583	500	1210	1	1	37558368	743	-2.36	1.20	12	0.00	-837.00	1649.00	3490	20240722	-43.35	1775	20231023	11.38	3490	-43.35	20240722	1800	9.83	20240507	3490	-43.35	20240722	1775	11.38	20231023	0.34	N	175250	500	187 억	271505	N	N	N	N
129	20241008	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1952	-18	5	-0.91	99924513	51029	60.91	1951	1992	1951	2560	1379	1970	1958.19	0.77	-16614	2025	1997	1966	1938	1907	2011	1952	188	590	500	1220	1	1	37558368	733	-2.33	1.18	12	0.14	-837.00	1649.00	3490	20240722	-44.07	1775	20231023	9.97	3490	-44.07	20240722	1800	8.44	20240507	3490	-44.07	20240722	1775	9.97	20231023	0.34	N	175250	500	187 억	288119	N	N	N	N
130	20241008	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1951	-19	5	-0.96	94849012	48429	57.81	1951	1992	1951	2560	1379	1970	1958.52	0.77	-16497	2025	1997	1966	1938	1907	2011	1952	188	590	500	1220	1	1	37558368	733	-2.33	1.18	12	0.13	-837.00	1649.00	3490	20240722	-44.10	1775	20231023	9.92	3490	-44.10	20240722	1800	8.39	20240507	3490	-44.10	20240722	1775	9.92	20231023	0.34	N	175250	500	187 억	288119	N	N	N	N
131	20241008	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1963	-7	5	-0.36	80742588	41207	49.19	1951	1992	1951	2560	1379	1970	1959.44	0.77	-13449	2025	1997	1966	1938	1907	2011	1952	188	590	500	1220	1	1	37558368	737	-2.35	1.19	12	0.11	-837.00	1649.00	3490	20240722	-43.75	1775	20231023	10.59	3490	-43.75	20240722	1800	9.06	20240507	3490	-43.75	20240722	1775	10.59	20231023	0.34	N	175250	500	187 억	288119	N	N	N	N
132	20241008	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1962	-8	5	-0.41	60570846	30887	36.87	1951	1992	1951	2560	1379	1970	1961.05	0.77	-12558	2025	1997	1966	1938	1907	2011	1952	188	590	500	1220	1	1	37558368	737	-2.34	1.19	12	0.08	-837.00	1649.00	3490	20240722	-43.78	1775	20231023	10.54	3490	-43.78	20240722	1800	9.00	20240507	3490	-43.78	20240722	1775	10.54	20231023	0.34	N	175250	500	187 억	288119	N	N	N	N
133	20241008	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	-10	5	-0.51	43221625	22025	26.29	1951	1992	1951	2560	1379	1970	1962.39	0.77	-10527	2025	1997	1966	1938	1907	2011	1952	188	590	500	1220	1	1	37558368	736	-2.34	1.19	12	0.06	-837.00	1649.00	3490	20240722	-43.84	1775	20231023	10.42	3490	-43.84	20240722	1800	8.89	20240507	3490	-43.84	20240722	1775	10.42	20231023	0.34	N	175250	500	187 억	288119	N	N	N	N
134	20241008	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	-10	5	-0.51	39019787	19881	23.73	1951	1992	1951	2560	1379	1970	1962.67	0.77	-10126	2025	1997	1966	1938	1907	2011	1952	188	590	500	1220	1	1	37558368	736	-2.34	1.19	12	0.05	-837.00	1649.00	3490	20240722	-43.84	1775	20231023	10.42	3490	-43.84	20240722	1800	8.89	20240507	3490	-43.84	20240722	1775	10.42	20231023	0.34	N	175250	500	187 억	288119	N	N	N	N
135	20241008	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	10	2	0.51	16029970	8147	9.72	1951	1992	1951	2560	1379	1970	1967.59	0.77	-2187	2025	1997	1966	1938	1907	2011	1952	188	590	500	1220	1	1	37558368	744	-2.37	1.20	12	0.02	-837.00	1649.00	3490	20240722	-43.27	1775	20231023	11.55	3490	-43.27	20240722	1800	10.00	20240507	3490	-43.27	20240722	1775	11.55	20231023	0.34	N	175250	500	187 억	288119	N	N	N	N
136	20241008	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1958	-12	5	-0.61	1506994	769	0.92	1951	1992	1951	2560	1379	1970	1959.68	0.77	-218	2025	1997	1966	1938	1907	2011	1952	188	590	500	1220	1	1	37558368	735	-2.34	1.19	12	0.00	-837.00	1649.00	3490	20240722	-43.90	1775	20231023	10.31	3490	-43.90	20240722	1800	8.78	20240507	3490	-43.90	20240722	1775	10.31	20231023	0.34	N	175250	500	187 억	288119	N	N	N	N
137	20241007	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	12	2	0.61	164513765	83558	82.02	1935	1994	1935	2545	1371	1958	1968.85	0.78	-5439	2026	1992	1971	1937	1916	1981	1926	188	587	500	1210	1	1	37558368	740	-2.35	1.19	12	0.22	-837.00	1649.00	3490	20240722	-43.55	1775	20231023	10.99	3490	-43.55	20240722	1800	9.44	20240507	3490	-43.55	20240722	1775	10.99	20231023	0.34	N	175250	500	187 억	293558	N	N	N	N
138	20241007	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	35	2	1.79	135640225	68903	67.64	1935	1994	1935	2545	1371	1958	1968.57	0.78	2801	2026	1992	1971	1937	1916	1981	1926	188	587	500	1210	1	1	37558368	749	-2.38	1.21	12	0.18	-837.00	1649.00	3490	20240722	-42.89	1775	20231023	12.28	3490	-42.89	20240722	1800	10.72	20240507	3490	-42.89	20240722	1775	12.28	20231023	0.34	N	175250	500	187 억	293558	N	N	N	N
139	20241007	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	32	2	1.63	117538444	59794	58.69	1935	1994	1935	2545	1371	1958	1965.72	0.78	2423	2026	1992	1971	1937	1916	1981	1926	188	587	500	1210	1	1	37558368	747	-2.38	1.21	12	0.16	-837.00	1649.00	3490	20240722	-42.98	1775	20231023	12.11	3490	-42.98	20240722	1800	10.56	20240507	3490	-42.98	20240722	1775	12.11	20231023	0.34	N	175250	500	187 억	293558	N	N	N	N
140	20241007	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	17	2	0.87	84840191	43286	42.49	1935	1980	1935	2545	1371	1958	1959.99	0.78	-9021	2026	1992	1971	1937	1916	1981	1926	188	587	500	1210	1	1	37558368	742	-2.36	1.20	12	0.12	-837.00	1649.00	3490	20240722	-43.41	1775	20231023	11.27	3490	-43.41	20240722	1800	9.72	20240507	3490	-43.41	20240722	1775	11.27	20231023	0.34	N	175250	500	187 억	293558	N	N	N	N
141	20241007	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	2	2	0.10	80936451	41302	40.54	1935	1980	1935	2545	1371	1958	1959.63	0.78	-9014	2026	1992	1971	1937	1916	1981	1926	188	587	500	1210	1	1	37558368	736	-2.34	1.19	12	0.11	-837.00	1649.00	3490	20240722	-43.84	1775	20231023	10.42	3490	-43.84	20240722	1800	8.89	20240507	3490	-43.84	20240722	1775	10.42	20231023	0.34	N	175250	500	187 억	293558	N	N	N	N
142	20241007	110827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1968	10	2	0.51	62821001	32071	31.48	1935	1980	1935	2545	1371	1958	1958.81	0.78	-8639	2026	1992	1971	1937	1916	1981	1926	188	587	500	1210	1	1	37558368	739	-2.35	1.19	12	0.09	-837.00	1649.00	3490	20240722	-43.61	1775	20231023	10.87	3490	-43.61	20240722	1800	9.33	20240507	3490	-43.61	20240722	1775	10.87	20231023	0.34	N	175250	500	187 억	293558	N	N	N	N
143	20241007	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	2	2	0.10	43595160	22268	21.86	1935	1980	1935	2545	1371	1958	1957.75	0.78	-6617	2026	1992	1971	1937	1916	1981	1926	188	587	500	1210	1	1	37558368	736	-2.34	1.19	12	0.06	-837.00	1649.00	3490	20240722	-43.84	1775	20231023	10.42	3490	-43.84	20240722	1800	8.89	20240507	3490	-43.84	20240722	1775	10.42	20231023	0.34	N	175250	500	187 억	293558	N	N	N	N
144	20241007	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	22	2	1.12	4132518	2128	2.09	1935	1980	1935	2545	1371	1958	1941.97	0.78	-262	2026	1992	1971	1937	1916	1981	1926	188	587	500	1210	1	1	37558368	744	-2.37	1.20	12	0.01	-837.00	1649.00	3490	20240722	-43.27	1775	20231023	11.55	3490	-43.27	20240722	1800	10.00	20240507	3490	-43.27	20240722	1775	11.55	20231023	0.34	N	175250	500	187 억	293558	N	N	N	N
145	20241004	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1958	-35	5	-1.76	200656690	101368	219.50	1990	2005	1950	2590	1396	1993	1979.49	0.85	-24113	2077	2034	2007	1964	1937	2021	1951	188	597	500	1230	1	1	37558368	735	-2.34	1.19	12	0.27	-837.00	1649.00	3490	20240722	-43.90	1775	20231023	10.31	3490	-43.90	20240722	1800	8.78	20240507	3490	-43.90	20240722	1775	10.31	20231023	0.34	N	175250	500	187 억	319229	N	N	N	N
146	20241004	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1967	-26	5	-1.30	174474644	88019	190.60	1990	2005	1950	2590	1396	1993	1982.24	0.85	-19725	2077	2034	2007	1964	1937	2021	1951	188	597	500	1230	1	1	37558368	739	-2.35	1.19	12	0.23	-837.00	1649.00	3490	20240722	-43.64	1775	20231023	10.82	3490	-43.64	20240722	1800	9.28	20240507	3490	-43.64	20240722	1775	10.82	20231023	0.34	N	175250	500	187 억	319229	N	N	N	N
147	20241004	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1984	-9	5	-0.45	136080037	68510	148.35	1990	2005	1950	2590	1396	1993	1986.28	0.85	-16481	2077	2034	2007	1964	1937	2021	1951	188	597	500	1230	1	1	37558368	745	-2.37	1.20	12	0.18	-837.00	1649.00	3490	20240722	-43.15	1775	20231023	11.77	3490	-43.15	20240722	1800	10.22	20240507	3490	-43.15	20240722	1775	11.77	20231023	0.34	N	175250	500	187 억	319229	N	N	N	N
148	20241004	130810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	1	2	0.05	100859701	50710	109.81	1990	2005	1950	2590	1396	1993	1988.95	0.85	-10256	2077	2034	2007	1964	1937	2021	1951	188	597	500	1230	1	1	37558368	749	-2.38	1.21	12	0.14	-837.00	1649.00	3490	20240722	-42.87	1775	20231023	12.34	3490	-42.87	20240722	1800	10.78	20240507	3490	-42.87	20240722	1775	12.34	20231023	0.34	N	175250	500	187 억	319229	N	N	N	N
149	20241004	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	-1	5	-0.05	74188460	37295	80.76	1990	2005	1950	2590	1396	1993	1989.23	0.85	-3230	2077	2034	2007	1964	1937	2021	1951	188	597	500	1230	1	1	37558368	748	-2.38	1.21	12	0.10	-837.00	1649.00	3490	20240722	-42.92	1775	20231023	12.23	3490	-42.92	20240722	1800	10.67	20240507	3490	-42.92	20240722	1775	12.23	20231023	0.34	N	175250	500	187 억	319229	N	N	N	N
150	20241004	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	-2	5	-0.10	68021558	34201	74.06	1990	2005	1950	2590	1396	1993	1988.88	0.85	-1335	2077	2034	2007	1964	1937	2021	1951	188	597	500	1230	1	1	37558368	748	-2.38	1.21	12	0.09	-837.00	1649.00	3490	20240722	-42.95	1775	20231023	12.17	3490	-42.95	20240722	1800	10.61	20240507	3490	-42.95	20240722	1775	12.17	20231023	0.34	N	175250	500	187 억	319229	N	N	N	N
151	20241004	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	1	2	0.05	47272811	23789	51.51	1990	2005	1950	2590	1396	1993	1987.17	0.85	1325	2077	2034	2007	1964	1937	2021	1951	188	597	500	1230	1	1	37558368	749	-2.38	1.21	12	0.06	-837.00	1649.00	3490	20240722	-42.87	1775	20231023	12.34	3490	-42.87	20240722	1800	10.78	20240507	3490	-42.87	20240722	1775	12.34	20231023	0.34	N	175250	500	187 억	319229	N	N	N	N
152	20241004	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	1	2	0.05	14043272	7047	15.26	1990	1994	1990	2590	1396	1993	1992.80	0.85	5963	2077	2034	2007	1964	1937	2021	1951	188	597	500	1230	1	1	37558368	749	-2.38	1.21	12	0.02	-837.00	1649.00	3490	20240722	-42.87	1775	20231023	12.34	3490	-42.87	20240722	1800	10.78	20240507	3490	-42.87	20240722	1775	12.34	20231023	0.34	N	175250	500	187 억	319229	N	N	N	N
153	20241002	160800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-22	5	-1.09	91352566	45712	55.96	2010	2050	1980	2615	1415	2015	1998.44	0.86	-4933	2111	2062	2036	1987	1961	2050	1975	188	600	500	1240	1	1	37558368	749	-2.38	1.21	12	0.12	-837.00	1649.00	3490	20240722	-42.89	1775	20231023	12.28	3490	-42.89	20240722	1800	10.72	20240507	3490	-42.89	20240722	1775	12.28	20231023	0.34	N	175250	500	187 억	324105	N	N	N	N
154	20241002	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	-20	5	-0.99	87695322	43877	53.71	2010	2050	1980	2615	1415	2015	1998.66	0.86	-4325	2111	2062	2036	1987	1961	2050	1975	188	600	500	1240	1	1	37558368	749	-2.38	1.21	12	0.12	-837.00	1649.00	3490	20240722	-42.84	1775	20231023	12.39	3490	-42.84	20240722	1800	10.83	20240507	3490	-42.84	20240722	1775	12.39	20231023	0.34	N	175250	500	187 억	324105	N	N	N	N
155	20241002	140811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-10	5	-0.50	75098880	37587	46.01	2010	2050	1980	2615	1415	2015	1998.00	0.86	-2854	2111	2062	2036	1987	1961	2050	1975	188	600	500	1240	5	1	37558368	753	-2.40	1.22	12	0.10	-837.00	1649.00	3490	20240722	-42.55	1775	20231023	12.96	3490	-42.55	20240722	1800	11.39	20240507	3490	-42.55	20240722	1775	12.96	20231023	0.34	N	175250	500	187 억	324105	N	N	N	N
156	20241002	130801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-5	5	-0.25	59723983	29879	36.57	2010	2050	1980	2615	1415	2015	1998.86	0.86	1829	2111	2062	2036	1987	1961	2050	1975	188	600	500	1240	5	1	37558368	755	-2.40	1.22	12	0.08	-837.00	1649.00	3490	20240722	-42.41	1775	20231023	13.24	3490	-42.41	20240722	1800	11.67	20240507	3490	-42.41	20240722	1775	13.24	20231023	0.34	N	175250	500	187 억	324105	N	N	N	N
157	20241002	120801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	0	3	0.00	55784012	27909	34.16	2010	2050	1980	2615	1415	2015	1998.78	0.86	1730	2111	2062	2036	1987	1961	2050	1975	188	600	500	1240	5	1	37558368	757	-2.41	1.22	12	0.07	-837.00	1649.00	3490	20240722	-42.26	1775	20231023	13.52	3490	-42.26	20240722	1800	11.94	20240507	3490	-42.26	20240722	1775	13.52	20231023	0.34	N	175250	500	187 억	324105	N	N	N	N
158	20241002	110752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	0	3	0.00	48315132	24185	29.60	2010	2050	1980	2615	1415	2015	1997.73	0.86	2496	2111	2062	2036	1987	1961	2050	1975	188	600	500	1240	5	1	37558368	757	-2.41	1.22	12	0.06	-837.00	1649.00	3490	20240722	-42.26	1775	20231023	13.52	3490	-42.26	20240722	1800	11.94	20240507	3490	-42.26	20240722	1775	13.52	20231023	0.34	N	175250	500	187 억	324105	N	N	N	N
159	20241002	100749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-5	5	-0.25	38145481	19120	23.40	2010	2050	1980	2615	1415	2015	1995.06	0.86	2748	2111	2062	2036	1987	1961	2050	1975	188	600	500	1240	5	1	37558368	755	-2.40	1.22	12	0.05	-837.00	1649.00	3490	20240722	-42.41	1775	20231023	13.24	3490	-42.41	20240722	1800	11.67	20240507	3490	-42.41	20240722	1775	13.24	20231023	0.34	N	175250	500	187 억	324105	N	N	N	N
160	20241002	090750	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-22	5	-1.09	13479880	6752	8.26	2010	2050	1980	2615	1415	2015	1996.42	0.86	199	2111	2062	2036	1987	1961	2050	1975	188	600	500	1240	1	1	37558368	749	-2.38	1.21	12	0.02	-837.00	1649.00	3490	20240722	-42.89	1775	20231023	12.28	3490	-42.89	20240722	1800	10.72	20240507	3490	-42.89	20240722	1775	12.28	20231023	0.34	N	175250	500	187 억	324105	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History