KissMeData/187420/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161007	57	100.00	KOSDAQ		제약	N	N	N	N	N	4655	130	2	2.87	17721075675	3729523	26.86	4530	5170	4325	5880	3170	4525	4751.59	0.14	199	6411	5467	4986	4042	3561	5227	3802	118	1355	500	3160	5	1	23675361	1102	-36.94	4.93	12	15.75	-126.00	944.00	5930	20241030	-21.50	2800	20231101	66.25	5930	-21.50	20241030	2880	61.63	20240805	5930	-21.50	20241030	2800	66.25	20231101	0.03	N	187420	500	118 억	32236	N	N	N	00	N
3	20241031	151023	57	100.00	KOSDAQ		제약	N	N	N	N	N	4765	240	2	5.30	17267138810	3632955	26.16	4530	5170	4325	5880	3170	4525	4752.92	0.14	6603	6411	5467	4986	4042	3561	5227	3802	118	1355	500	3160	5	1	23675361	1128	-37.82	5.05	12	15.34	-126.00	944.00	5930	20241030	-19.65	2800	20231101	70.18	5930	-19.65	20241030	2880	65.45	20240805	5930	-19.65	20241030	2800	70.18	20231101	0.03	N	187420	500	118 억	32236	N	N	N	00	N
4	20241031	141022	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	100	2	2.21	15936755505	3348922	24.12	4530	5170	4325	5880	3170	4525	4758.77	0.14	-4363	6411	5467	4986	4042	3561	5227	3802	118	1355	500	3160	5	1	23675361	1095	-36.71	4.90	12	14.15	-126.00	944.00	5930	20241030	-22.01	2800	20231101	65.18	5930	-22.01	20241030	2880	60.59	20240805	5930	-22.01	20241030	2800	65.18	20231101	0.03	N	187420	500	118 억	32236	N	N	N	00	N
5	20241031	131021	57	100.00	KOSDAQ		제약	N	N	N	N	N	4370	-155	5	-3.43	14191013925	2969354	21.38	4530	5170	4325	5880	3170	4525	4779.16	0.14	5410	6411	5467	4986	4042	3561	5227	3802	118	1355	500	3160	5	1	23675361	1035	-34.68	4.63	12	12.54	-126.00	944.00	5930	20241030	-26.31	2800	20231101	56.07	5930	-26.31	20241030	2880	51.74	20240805	5930	-26.31	20241030	2800	56.07	20231101	0.03	N	187420	500	118 억	32236	N	N	N	00	N
6	20241031	121021	57	100.00	KOSDAQ		제약	N	N	N	N	N	4405	-120	5	-2.65	13324722330	2771584	19.96	4530	5170	4390	5880	3170	4525	4807.62	0.14	3720	6411	5467	4986	4042	3561	5227	3802	118	1355	500	3160	5	1	23675361	1043	-34.96	4.67	12	11.71	-126.00	944.00	5930	20241030	-25.72	2800	20231101	57.32	5930	-25.72	20241030	2880	52.95	20240805	5930	-25.72	20241030	2800	57.32	20231101	0.03	N	187420	500	118 억	32236	N	N	N	00	N
7	20241031	111020	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	70	2	1.55	12343662500	2554539	18.40	4530	5170	4505	5880	3170	4525	4832.05	0.14	-12654	6411	5467	4986	4042	3561	5227	3802	118	1355	500	3160	5	1	23675361	1088	-36.47	4.87	12	10.79	-126.00	944.00	5930	20241030	-22.51	2800	20231101	64.11	5930	-22.51	20241030	2880	59.55	20240805	5930	-22.51	20241030	2800	64.11	20231101	0.03	N	187420	500	118 억	32236	N	N	N	00	N
8	20241031	101020	57	100.00	KOSDAQ		제약	N	N	N	N	N	4715	190	2	4.20	10933494790	2250522	16.21	4530	5170	4525	5880	3170	4525	4858.20	0.14	-17745	6411	5467	4986	4042	3561	5227	3802	118	1355	500	3160	5	1	23675361	1116	-37.42	4.99	12	9.51	-126.00	944.00	5930	20241030	-20.49	2800	20231101	68.39	5930	-20.49	20241030	2880	63.72	20240805	5930	-20.49	20241030	2800	68.39	20231101	0.03	N	187420	500	118 억	32236	N	N	N	00	N
9	20241031	091018	57	100.00	KOSDAQ		제약	N	N	N	N	N	4980	455	2	10.06	3079739015	645778	4.65	4530	4980	4525	5880	3170	4525	4769.04	0.14	9946	6411	5467	4986	4042	3561	5227	3802	118	1355	500	3160	5	1	23675361	1179	-39.52	5.28	12	2.73	-126.00	944.00	5930	20241030	-16.02	2800	20231101	77.86	5930	-16.02	20241030	2880	72.92	20240805	5930	-16.02	20241030	2800	77.86	20231101	0.03	N	187420	500	118 억	32236	Y	N	N	00	N
10	20241030	161017	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	4525	-715	5	-13.65	72251162640	13662773	2849.91	5600	5930	4505	6810	3670	5240	5288.76	0.14	-767	5240	5240	5240	5240	5240	5240	5240	118	1570	500	3660	5	1	23675361	1071	-35.91	4.79	12	57.71	-126.00	944.00	5930	20241030	-23.69	2800	20231101	61.61	5930	-23.69	20241030	2880	57.12	20240805	5930	-23.69	20241030	2800	61.61	20231101	0.03	N	187420	500	118 억	34108	N	N	N	01	N
11	20241030	151040	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	4530	-710	5	-13.55	71431355335	13481615	2812.12	5600	5930	4530	6810	3670	5240	5298.43	0.14	-1662	5240	5240	5240	5240	5240	5240	5240	118	1570	500	3660	5	1	23675361	1072	-35.95	4.80	12	56.94	-126.00	944.00	5930	20241030	-23.61	2800	20231101	61.79	5930	-23.61	20241030	2880	57.29	20240805	5930	-23.61	20241030	2800	61.79	20231101	0.03	N	187420	500	118 억	34108	Y	N	N	01	N
12	20241030	141017	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	4860	-380	5	-7.25	68321208625	12819114	2673.93	5600	5930	4650	6810	3670	5240	5329.64	0.14	-121	5240	5240	5240	5240	5240	5240	5240	118	1570	500	3660	5	1	23675361	1151	-38.57	5.15	12	54.15	-126.00	944.00	5930	20241030	-18.04	2800	20231101	73.57	5930	-18.04	20241030	2880	68.75	20240805	5930	-18.04	20241030	2800	73.57	20231101	0.03	N	187420	500	118 억	34108	N	N	N	01	N
13	20241030	131024	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5020	-220	5	-4.20	63230859315	11754489	2451.86	5600	5930	4900	6810	3670	5240	5379.29	0.14	1197	5240	5240	5240	5240	5240	5240	5240	118	1570	500	3660	10	1	23675361	1189	-39.84	5.32	12	49.65	-126.00	944.00	5930	20241030	-15.35	2800	20231101	79.29	5930	-15.35	20241030	2880	74.31	20240805	5930	-15.35	20241030	2800	79.29	20231101	0.03	N	187420	500	118 억	34108	N	N	N	01	N
14	20241030	121039	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5070	-170	5	-3.24	61665234355	11445326	2387.37	5600	5930	4900	6810	3670	5240	5387.81	0.14	-408	5240	5240	5240	5240	5240	5240	5240	118	1570	500	3660	10	1	23675361	1200	-40.24	5.37	12	48.34	-126.00	944.00	5930	20241030	-14.50	2800	20231101	81.07	5930	-14.50	20241030	2880	76.04	20240805	5930	-14.50	20241030	2800	81.07	20231101	0.03	N	187420	500	118 억	34108	N	N	N	01	N
15	20241030	111021	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5140	-100	5	-1.91	58254762605	10789761	2250.63	5600	5930	4900	6810	3670	5240	5399.08	0.14	-3657	5240	5240	5240	5240	5240	5240	5240	118	1570	500	3660	10	1	23675361	1217	-40.79	5.44	12	45.57	-126.00	944.00	5930	20241030	-13.32	2800	20231101	83.57	5930	-13.32	20241030	2880	78.47	20240805	5930	-13.32	20241030	2800	83.57	20231101	0.03	N	187420	500	118 억	34108	N	N	N	01	N
16	20241030	101016	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5050	-190	5	-3.63	52810730095	9736831	2031.00	5600	5930	4900	6810	3670	5240	5423.81	0.14	-1731	5240	5240	5240	5240	5240	5240	5240	118	1570	500	3660	10	1	23675361	1196	-40.08	5.35	12	41.13	-126.00	944.00	5930	20241030	-14.84	2800	20231101	80.36	5930	-14.84	20241030	2880	75.35	20240805	5930	-14.84	20241030	2800	80.36	20231101	0.03	N	187420	500	118 억	34108	N	N	N	01	N
17	20241030	091022	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5400	160	2	3.05	26173850825	4793541	999.88	5600	5930	4900	6810	3670	5240	5460.23	0.14	-3291	5240	5240	5240	5240	5240	5240	5240	118	1570	500	3660	10	1	23675361	1278	-42.86	5.72	12	20.25	-126.00	944.00	5930	20241030	-8.94	2800	20231101	92.86	5930	-8.94	20241030	2880	87.50	20240805	5930	-8.94	20241030	2800	92.86	20231101	0.03	N	187420	500	118 억	34108	N	N	N	01	N
18	20241029	160944	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	1205	1	29.86	2510709320	479143	58.19	5240	5240	5240	5240	2825	4035	5240.00	0.15	-2277	4128	4081	3988	3941	3848	4105	3965	118	1205	500	2820	10	1	23675361	1241	-41.59	5.55	12	2.02	-126.00	944.00	5270	20240422	-0.57	2800	20231101	87.14	5270	-0.57	20240422	2880	81.94	20240805	5270	-0.57	20240422	2800	87.14	20231101	0.03	N	187420	500	118 억	36356	N	N	N	00	N
19	20241029	150959	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	1205	1	29.86	2509394080	478892	58.16	5240	5240	5240	5240	2825	4035	5240.00	0.15	-2278	4128	4081	3988	3941	3848	4105	3965	118	1205	500	2820	10	1	23675361	1241	-41.59	5.55	12	2.02	-126.00	944.00	5270	20240422	-0.57	2800	20231101	87.14	5270	-0.57	20240422	2880	81.94	20240805	5270	-0.57	20240422	2800	87.14	20231101	0.03	N	187420	500	118 억	36356	N	N	N	00	N
20	20241029	140846	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	1205	1	29.86	2502430120	477563	58.00	5240	5240	5240	5240	2825	4035	5240.00	0.15	-2278	4128	4081	3988	3941	3848	4105	3965	118	1205	500	2820	10	1	23675361	1241	-41.59	5.55	12	2.02	-126.00	944.00	5270	20240422	-0.57	2800	20231101	87.14	5270	-0.57	20240422	2880	81.94	20240805	5270	-0.57	20240422	2800	87.14	20231101	0.03	N	187420	500	118 억	36356	N	N	N	00	N
21	20241029	130952	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	1205	1	29.86	2494124720	475978	57.81	5240	5240	5240	5240	2825	4035	5240.00	0.15	-2278	4128	4081	3988	3941	3848	4105	3965	118	1205	500	2820	10	1	23675361	1241	-41.59	5.55	12	2.01	-126.00	944.00	5270	20240422	-0.57	2800	20231101	87.14	5270	-0.57	20240422	2880	81.94	20240805	5270	-0.57	20240422	2800	87.14	20231101	0.03	N	187420	500	118 억	36356	N	N	N	00	N
22	20241029	120952	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	1205	1	29.86	2477885960	472879	57.43	5240	5240	5240	5240	2825	4035	5240.00	0.15	-2278	4128	4081	3988	3941	3848	4105	3965	118	1205	500	2820	10	1	23675361	1241	-41.59	5.55	12	2.00	-126.00	944.00	5270	20240422	-0.57	2800	20231101	87.14	5270	-0.57	20240422	2880	81.94	20240805	5270	-0.57	20240422	2800	87.14	20231101	0.03	N	187420	500	118 억	36356	N	N	N	00	N
23	20241029	111009	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	1205	1	29.86	2443700200	466355	56.64	5240	5240	5240	5240	2825	4035	5240.00	0.15	-2278	4128	4081	3988	3941	3848	4105	3965	118	1205	500	2820	10	1	23675361	1241	-41.59	5.55	12	1.97	-126.00	944.00	5270	20240422	-0.57	2800	20231101	87.14	5270	-0.57	20240422	2880	81.94	20240805	5270	-0.57	20240422	2800	87.14	20231101	0.03	N	187420	500	118 억	36356	N	N	N	00	N
24	20241029	100949	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	1205	1	29.86	2401795920	458358	55.67	5240	5240	5240	5240	2825	4035	5240.00	0.15	-2278	4128	4081	3988	3941	3848	4105	3965	118	1205	500	2820	10	1	23675361	1241	-41.59	5.55	12	1.94	-126.00	944.00	5270	20240422	-0.57	2800	20231101	87.14	5270	-0.57	20240422	2880	81.94	20240805	5270	-0.57	20240422	2800	87.14	20231101	0.03	N	187420	500	118 억	36356	N	N	N	00	N
25	20241028	160940	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	930	1	29.95	3320802060	823361	3891.67	4035	4035	3895	4035	2175	3105	4033.23	0.15	2179	3208	3156	3083	3031	2958	3120	2995	118	930	500	2170	5	1	23675361	955	-32.02	4.27	12	3.48	-126.00	944.00	5270	20240422	-23.43	2800	20231101	44.11	5270	-23.43	20240422	2880	40.10	20240805	5270	-23.43	20240422	2800	44.11	20231101	0.03	N	187420	500	118 억	34639	N	N	N	00	N
26	20241028	150947	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	930	1	29.95	3318728070	822847	3889.24	4035	4035	3895	4035	2175	3105	4033.23	0.15	2179	3208	3156	3083	3031	2958	3120	2995	118	930	500	2170	5	1	23675361	955	-32.02	4.27	12	3.48	-126.00	944.00	5270	20240422	-23.43	2800	20231101	44.11	5270	-23.43	20240422	2880	40.10	20240805	5270	-23.43	20240422	2800	44.11	20231101	0.03	N	187420	500	118 억	34639	N	N	N	00	N
27	20241028	140948	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	930	1	29.95	3301534935	818586	3869.10	4035	4035	3895	4035	2175	3105	4033.22	0.15	2179	3208	3156	3083	3031	2958	3120	2995	118	930	500	2170	5	1	23675361	955	-32.02	4.27	12	3.46	-126.00	944.00	5270	20240422	-23.43	2800	20231101	44.11	5270	-23.43	20240422	2880	40.10	20240805	5270	-23.43	20240422	2800	44.11	20231101	0.03	N	187420	500	118 억	34639	N	N	N	00	N
28	20241028	130942	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	930	1	29.95	3200139420	793457	3750.33	4035	4035	3895	4035	2175	3105	4033.16	0.15	2179	3208	3156	3083	3031	2958	3120	2995	118	930	500	2170	5	1	23675361	955	-32.02	4.27	12	3.35	-126.00	944.00	5270	20240422	-23.43	2800	20231101	44.11	5270	-23.43	20240422	2880	40.10	20240805	5270	-23.43	20240422	2800	44.11	20231101	0.03	N	187420	500	118 억	34639	N	N	N	00	N
29	20241028	120946	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	930	1	29.95	3170163405	786028	3715.21	4035	4035	3895	4035	2175	3105	4033.14	0.15	2179	3208	3156	3083	3031	2958	3120	2995	118	930	500	2170	5	1	23675361	955	-32.02	4.27	12	3.32	-126.00	944.00	5270	20240422	-23.43	2800	20231101	44.11	5270	-23.43	20240422	2880	40.10	20240805	5270	-23.43	20240422	2800	44.11	20231101	0.03	N	187420	500	118 억	34639	N	N	N	00	N
30	20241028	110822	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	930	1	29.95	3127485210	775451	3665.22	4035	4035	3895	4035	2175	3105	4033.12	0.15	2179	3208	3156	3083	3031	2958	3120	2995	118	930	500	2170	5	1	23675361	955	-32.02	4.27	12	3.28	-126.00	944.00	5270	20240422	-23.43	2800	20231101	44.11	5270	-23.43	20240422	2880	40.10	20240805	5270	-23.43	20240422	2800	44.11	20231101	0.03	N	187420	500	118 억	34639	N	N	N	00	N
31	20241028	100936	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	930	1	29.95	2917326270	723367	3419.04	4035	4035	3895	4035	2175	3105	4032.98	0.15	2179	3208	3156	3083	3031	2958	3120	2995	118	930	500	2170	5	1	23675361	955	-32.02	4.27	12	3.06	-126.00	944.00	5270	20240422	-23.43	2800	20231101	44.11	5270	-23.43	20240422	2880	40.10	20240805	5270	-23.43	20240422	2800	44.11	20231101	0.03	N	187420	500	118 억	34639	N	N	N	00	N
32	20241028	090941	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	930	1	29.95	2451533940	607929	2873.42	4035	4035	3895	4035	2175	3105	4032.60	0.15	2179	3208	3156	3083	3031	2958	3120	2995	118	930	500	2170	5	1	23675361	955	-32.02	4.27	12	2.57	-126.00	944.00	5270	20240422	-23.43	2800	20231101	44.11	5270	-23.43	20240422	2880	40.10	20240805	5270	-23.43	20240422	2800	44.11	20231101	0.03	N	187420	500	118 억	34639	N	N	N	00	N
33	20241025	160944	57	100.00	KOSDAQ		제약	N	N	N	N	N	3105	-5	5	-0.16	64770005	21157	99.14	3110	3135	3010	4040	2180	3110	3061.40	0.16	-3442	3180	3145	3115	3080	3050	3162	3097	118	930	500	2170	5	1	23675361	735	-24.64	3.29	12	0.09	-126.00	944.00	5270	20240422	-41.08	2800	20231101	10.89	5270	-41.08	20240422	2880	7.81	20240805	5270	-41.08	20240422	2800	10.89	20231101	0.03	N	187420	500	118 억	38081	N	N	N	00	N
34	20241025	150945	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	0	3	0.00	61650585	20152	94.43	3110	3135	3010	4040	2180	3110	3059.28	0.16	-3294	3180	3145	3115	3080	3050	3162	3097	118	930	500	2170	5	1	23675361	736	-24.68	3.29	12	0.09	-126.00	944.00	5270	20240422	-40.99	2800	20231101	11.07	5270	-40.99	20240422	2880	7.99	20240805	5270	-40.99	20240422	2800	11.07	20231101	0.03	N	187420	500	118 억	38081	N	N	N	00	N
35	20241025	140944	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	10	2	0.32	57585805	18845	88.30	3110	3135	3010	4040	2180	3110	3055.76	0.16	-2189	3180	3145	3115	3080	3050	3162	3097	118	930	500	2170	5	1	23675361	739	-24.76	3.31	12	0.08	-126.00	944.00	5270	20240422	-40.80	2800	20231101	11.43	5270	-40.80	20240422	2880	8.33	20240805	5270	-40.80	20240422	2800	11.43	20231101	0.03	N	187420	500	118 억	38081	N	N	N	00	N
36	20241025	130945	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	-55	5	-1.77	46800785	15360	71.97	3110	3135	3010	4040	2180	3110	3046.93	0.16	-453	3180	3145	3115	3080	3050	3162	3097	118	930	500	2170	5	1	23675361	723	-24.25	3.24	12	0.06	-126.00	944.00	5270	20240422	-42.03	2800	20231101	9.11	5270	-42.03	20240422	2880	6.08	20240805	5270	-42.03	20240422	2800	9.11	20231101	0.03	N	187420	500	118 억	38081	N	N	N	00	N
37	20241025	120947	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	-55	5	-1.77	43621235	14317	67.09	3110	3135	3010	4040	2180	3110	3046.81	0.16	54	3180	3145	3115	3080	3050	3162	3097	118	930	500	2170	5	1	23675361	723	-24.25	3.24	12	0.06	-126.00	944.00	5270	20240422	-42.03	2800	20231101	9.11	5270	-42.03	20240422	2880	6.08	20240805	5270	-42.03	20240422	2800	9.11	20231101	0.03	N	187420	500	118 억	38081	N	N	N	00	N
38	20241025	110941	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	-95	5	-3.05	36990930	12125	56.82	3110	3135	3010	4040	2180	3110	3050.80	0.16	905	3180	3145	3115	3080	3050	3162	3097	118	930	500	2170	5	1	23675361	714	-23.93	3.19	12	0.05	-126.00	944.00	5270	20240422	-42.79	2800	20231101	7.68	5270	-42.79	20240422	2880	4.69	20240805	5270	-42.79	20240422	2800	7.68	20231101	0.03	N	187420	500	118 억	38081	N	N	N	00	N
39	20241025	100943	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	-60	5	-1.93	14160620	4611	21.61	3110	3135	3050	4040	2180	3110	3071.05	0.16	992	3180	3145	3115	3080	3050	3162	3097	118	930	500	2170	5	1	23675361	722	-24.21	3.23	12	0.02	-126.00	944.00	5270	20240422	-42.13	2800	20231101	8.93	5270	-42.13	20240422	2880	5.90	20240805	5270	-42.13	20240422	2800	8.93	20231101	0.03	N	187420	500	118 억	38081	N	N	N	00	N
40	20241025	090946	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	-20	5	-0.64	1806770	583	2.73	3110	3110	3090	4040	2180	3110	3099.09	0.16	-129	3180	3145	3115	3080	3050	3162	3097	118	930	500	2170	5	1	23675361	732	-24.52	3.27	12	0.00	-126.00	944.00	5270	20240422	-41.37	2800	20231101	10.36	5270	-41.37	20240422	2880	7.29	20240805	5270	-41.37	20240422	2800	10.36	20231101	0.03	N	187420	500	118 억	38081	N	N	N	00	N
41	20241024	160925	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	-10	5	-0.32	66623590	21341	65.72	3090	3150	3085	4055	2185	3120	3121.86	0.13	6969	3226	3172	3091	3037	2956	3200	3065	118	935	500	2180	5	1	23675361	736	-24.68	3.29	12	0.09	-126.00	944.00	5270	20240422	-40.99	2800	20231101	11.07	5270	-40.99	20240422	2880	7.99	20240805	5270	-40.99	20240422	2800	11.07	20231101	0.03	N	187420	500	118 억	31112	N	N	N	00	N
42	20241024	150934	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	-5	5	-0.16	63739655	20414	62.87	3090	3150	3085	4055	2185	3120	3122.35	0.13	6998	3226	3172	3091	3037	2956	3200	3065	118	935	500	2180	5	1	23675361	737	-24.72	3.30	12	0.09	-126.00	944.00	5270	20240422	-40.89	2800	20231101	11.25	5270	-40.89	20240422	2880	8.16	20240805	5270	-40.89	20240422	2800	11.25	20231101	0.03	N	187420	500	118 억	31112	N	N	N	00	N
43	20241024	140921	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	-5	5	-0.16	35854560	11481	35.36	3090	3150	3085	4055	2185	3120	3122.95	0.13	1368	3226	3172	3091	3037	2956	3200	3065	118	935	500	2180	5	1	23675361	737	-24.72	3.30	12	0.05	-126.00	944.00	5270	20240422	-40.89	2800	20231101	11.25	5270	-40.89	20240422	2880	8.16	20240805	5270	-40.89	20240422	2800	11.25	20231101	0.03	N	187420	500	118 억	31112	N	N	N	00	N
44	20241024	130933	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	20	2	0.64	31722180	10156	31.28	3090	3150	3085	4055	2185	3120	3123.49	0.13	1374	3226	3172	3091	3037	2956	3200	3065	118	935	500	2180	5	1	23675361	743	-24.92	3.33	12	0.04	-126.00	944.00	5270	20240422	-40.42	2800	20231101	12.14	5270	-40.42	20240422	2880	9.03	20240805	5270	-40.42	20240422	2800	12.14	20231101	0.03	N	187420	500	118 억	31112	N	N	N	00	N
45	20241024	120930	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	5	2	0.16	27564125	8828	27.19	3090	3150	3085	4055	2185	3120	3122.35	0.13	670	3226	3172	3091	3037	2956	3200	3065	118	935	500	2180	5	1	23675361	740	-24.80	3.31	12	0.04	-126.00	944.00	5270	20240422	-40.70	2800	20231101	11.61	5270	-40.70	20240422	2880	8.51	20240805	5270	-40.70	20240422	2800	11.61	20231101	0.03	N	187420	500	118 억	31112	N	N	N	00	N
46	20241024	110930	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	20	2	0.64	18293495	5873	18.09	3090	3140	3085	4055	2185	3120	3114.85	0.13	-799	3226	3172	3091	3037	2956	3200	3065	118	935	500	2180	5	1	23675361	743	-24.92	3.33	12	0.02	-126.00	944.00	5270	20240422	-40.42	2800	20231101	12.14	5270	-40.42	20240422	2880	9.03	20240805	5270	-40.42	20240422	2800	12.14	20231101	0.03	N	187420	500	118 억	31112	N	N	N	00	N
47	20241024	100900	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	15	2	0.48	14029720	4514	13.90	3090	3140	3085	4055	2185	3120	3108.05	0.13	-630	3226	3172	3091	3037	2956	3200	3065	118	935	500	2180	5	1	23675361	742	-24.88	3.32	12	0.02	-126.00	944.00	5270	20240422	-40.51	2800	20231101	11.96	5270	-40.51	20240422	2880	8.85	20240805	5270	-40.51	20240422	2800	11.96	20231101	0.03	N	187420	500	118 억	31112	N	N	N	00	N
48	20241024	090953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	0	3	0.00	7946510	2566	7.90	3090	3140	3090	4055	2185	3120	3096.85	0.13	78	3226	3172	3091	3037	2956	3200	3065	118	935	500	2180	5	1	23675361	739	-24.76	3.31	12	0.01	-126.00	944.00	5270	20240422	-40.80	2800	20231101	11.43	5270	-40.80	20240422	2880	8.33	20240805	5270	-40.80	20240422	2800	11.43	20231101	0.03	N	187420	500	118 억	31112	N	N	N	00	N
49	20241023	160933	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	55	2	1.79	99550555	32472	314.35	3070	3145	3010	3980	2150	3065	3065.74	0.13	-546	3148	3106	3078	3036	3008	3100	3030	118	915	500	2140	5	1	23675361	739	-24.76	3.31	12	0.14	-126.00	944.00	5270	20240422	-40.80	2800	20231101	11.43	5270	-40.80	20240422	2880	8.33	20240805	5270	-40.80	20240422	2800	11.43	20231101	0.03	N	187420	500	118 억	31658	N	N	N	00	N
50	20241023	150951	57	100.00	KOSDAQ		제약	N	N	N	N	N	3105	40	2	1.31	94033765	30702	297.21	3070	3145	3010	3980	2150	3065	3062.79	0.13	-199	3148	3106	3078	3036	3008	3100	3030	118	915	500	2140	5	1	23675361	735	-24.64	3.29	12	0.13	-126.00	944.00	5270	20240422	-41.08	2800	20231101	10.89	5270	-41.08	20240422	2880	7.81	20240805	5270	-41.08	20240422	2800	10.89	20231101	0.03	N	187420	500	118 억	31658	N	N	N	00	N
51	20241023	140955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	55	2	1.79	70477450	23090	223.52	3070	3145	3010	3980	2150	3065	3052.29	0.13	2501	3148	3106	3078	3036	3008	3100	3030	118	915	500	2140	5	1	23675361	739	-24.76	3.31	12	0.10	-126.00	944.00	5270	20240422	-40.80	2800	20231101	11.43	5270	-40.80	20240422	2880	8.33	20240805	5270	-40.80	20240422	2800	11.43	20231101	0.03	N	187420	500	118 억	31658	N	N	N	00	N
52	20241023	130941	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	-15	5	-0.49	56929015	18640	180.45	3070	3145	3015	3980	2150	3065	3054.13	0.13	3857	3148	3106	3078	3036	3008	3100	3030	118	915	500	2140	5	1	23675361	722	-24.21	3.23	12	0.08	-126.00	944.00	5270	20240422	-42.13	2800	20231101	8.93	5270	-42.13	20240422	2880	5.90	20240805	5270	-42.13	20240422	2800	8.93	20231101	0.03	N	187420	500	118 억	31658	N	N	N	00	N
53	20241023	120936	57	100.00	KOSDAQ		제약	N	N	N	N	N	3060	-5	5	-0.16	47698050	15609	151.10	3070	3145	3025	3980	2150	3065	3055.80	0.13	4223	3148	3106	3078	3036	3008	3100	3030	118	915	500	2140	5	1	23675361	724	-24.29	3.24	12	0.07	-126.00	944.00	5270	20240422	-41.94	2800	20231101	9.29	5270	-41.94	20240422	2880	6.25	20240805	5270	-41.94	20240422	2800	9.29	20231101	0.03	N	187420	500	118 억	31658	N	N	N	00	N
54	20241023	110931	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	-10	5	-0.33	21638290	7095	68.68	3070	3145	3025	3980	2150	3065	3049.79	0.13	3683	3148	3106	3078	3036	3008	3100	3030	118	915	500	2140	5	1	23675361	723	-24.25	3.24	12	0.03	-126.00	944.00	5270	20240422	-42.03	2800	20231101	9.11	5270	-42.03	20240422	2880	6.08	20240805	5270	-42.03	20240422	2800	9.11	20231101	0.03	N	187420	500	118 억	31658	N	N	N	00	N
55	20241023	100934	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	-10	5	-0.33	18296180	6004	58.12	3070	3145	3025	3980	2150	3065	3047.33	0.13	4092	3148	3106	3078	3036	3008	3100	3030	118	915	500	2140	5	1	23675361	723	-24.25	3.24	12	0.03	-126.00	944.00	5270	20240422	-42.03	2800	20231101	9.11	5270	-42.03	20240422	2880	6.08	20240805	5270	-42.03	20240422	2800	9.11	20231101	0.03	N	187420	500	118 억	31658	N	N	N	00	N
56	20241023	090935	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	-15	5	-0.49	21410	7	0.07	3070	3075	3025	3980	2150	3065	3058.57	0.13	0	3148	3106	3078	3036	3008	3100	3030	118	915	500	2140	5	1	23675361	722	-24.21	3.23	12	0.00	-126.00	944.00	5270	20240422	-42.13	2800	20231101	8.93	5270	-42.13	20240422	2880	5.90	20240805	5270	-42.13	20240422	2800	8.93	20231101	0.03	N	187420	500	118 억	31658	N	N	N	00	N
57	20241022	160923	57	100.00	KOSDAQ		제약	N	N	N	N	N	3065	-50	5	-1.61	31618930	10234	34.70	3065	3120	3050	4045	2185	3115	3089.62	0.14	-2549	3275	3195	3130	3050	2985	3162	3017	118	930	500	2180	5	1	23675361	726	-24.33	3.25	12	0.04	-126.00	944.00	5270	20240422	-41.84	2800	20231101	9.46	5270	-41.84	20240422	2880	6.42	20240805	5270	-41.84	20240422	2800	9.46	20231101	0.03	N	187420	500	118 억	34198	N	N	N	00	N
58	20241022	150935	57	100.00	KOSDAQ		제약	N	N	N	N	N	3075	-40	5	-1.28	28852855	9332	31.64	3065	3120	3050	4045	2185	3115	3091.82	0.14	-2414	3275	3195	3130	3050	2985	3162	3017	118	930	500	2180	5	1	23675361	728	-24.40	3.26	12	0.04	-126.00	944.00	5270	20240422	-41.65	2800	20231101	9.82	5270	-41.65	20240422	2880	6.77	20240805	5270	-41.65	20240422	2800	9.82	20231101	0.03	N	187420	500	118 억	34198	N	N	N	00	N
59	20241022	140935	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	0	3	0.00	27794730	8990	30.48	3065	3120	3050	4045	2185	3115	3091.74	0.14	-2296	3275	3195	3130	3050	2985	3162	3017	118	930	500	2180	5	1	23675361	737	-24.72	3.30	12	0.04	-126.00	944.00	5270	20240422	-40.89	2800	20231101	11.25	5270	-40.89	20240422	2880	8.16	20240805	5270	-40.89	20240422	2800	11.25	20231101	0.03	N	187420	500	118 억	34198	N	N	N	00	N
60	20241022	130936	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	-25	5	-0.80	20531615	6652	22.55	3065	3115	3050	4045	2185	3115	3086.53	0.14	-787	3275	3195	3130	3050	2985	3162	3017	118	930	500	2180	5	1	23675361	732	-24.52	3.27	12	0.03	-126.00	944.00	5270	20240422	-41.37	2800	20231101	10.36	5270	-41.37	20240422	2880	7.29	20240805	5270	-41.37	20240422	2800	10.36	20231101	0.03	N	187420	500	118 억	34198	N	N	N	00	N
61	20241022	120933	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	-25	5	-0.80	17808655	5765	19.55	3065	3115	3055	4045	2185	3115	3089.10	0.14	-596	3275	3195	3130	3050	2985	3162	3017	118	930	500	2180	5	1	23675361	732	-24.52	3.27	12	0.02	-126.00	944.00	5270	20240422	-41.37	2800	20231101	10.36	5270	-41.37	20240422	2880	7.29	20240805	5270	-41.37	20240422	2800	10.36	20231101	0.03	N	187420	500	118 억	34198	N	N	N	00	N
62	20241022	110929	57	100.00	KOSDAQ		제약	N	N	N	N	N	3060	-55	5	-1.77	17315980	5605	19.00	3065	3115	3055	4045	2185	3115	3089.38	0.14	-436	3275	3195	3130	3050	2985	3162	3017	118	930	500	2180	5	1	23675361	724	-24.29	3.24	12	0.02	-126.00	944.00	5270	20240422	-41.94	2800	20231101	9.29	5270	-41.94	20240422	2880	6.25	20240805	5270	-41.94	20240422	2800	9.29	20231101	0.03	N	187420	500	118 억	34198	N	N	N	00	N
63	20241022	100930	57	100.00	KOSDAQ		제약	N	N	N	N	N	3085	-30	5	-0.96	11382770	3676	12.46	3065	3115	3060	4045	2185	3115	3096.51	0.14	-439	3275	3195	3130	3050	2985	3162	3017	118	930	500	2180	5	1	23675361	730	-24.48	3.27	12	0.02	-126.00	944.00	5270	20240422	-41.46	2800	20231101	10.18	5270	-41.46	20240422	2880	7.12	20240805	5270	-41.46	20240422	2800	10.18	20231101	0.03	N	187420	500	118 억	34198	N	N	N	00	N
64	20241022	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	3080	-35	5	-1.12	2208805	720	2.44	3065	3085	3060	4045	2185	3115	3067.78	0.14	156	3275	3195	3130	3050	2985	3162	3017	118	930	500	2180	5	1	23675361	729	-24.44	3.26	12	0.00	-126.00	944.00	5270	20240422	-41.56	2800	20231101	10.00	5270	-41.56	20240422	2880	6.94	20240805	5270	-41.56	20240422	2800	10.00	20231101	0.03	N	187420	500	118 억	34198	N	N	N	00	N
65	20241021	160921	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	-30	5	-0.95	93108335	29493	185.21	3210	3210	3065	4085	2205	3145	3156.96	0.21	-15699	3281	3212	3176	3107	3071	3195	3090	118	940	500	2200	5	1	23675361	737	-24.72	3.30	12	0.12	-126.00	944.00	5270	20240422	-40.89	2800	20231101	11.25	5270	-40.89	20240422	2880	8.16	20240805	5270	-40.89	20240422	2800	11.25	20231101	0.03	N	187420	500	118 억	49888	N	N	N	00	N
66	20241021	150927	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	-5	5	-0.16	92082875	29164	183.14	3210	3210	3065	4085	2205	3145	3157.42	0.21	-15572	3281	3212	3176	3107	3071	3195	3090	118	940	500	2200	5	1	23675361	743	-24.92	3.33	12	0.12	-126.00	944.00	5270	20240422	-40.42	2800	20231101	12.14	5270	-40.42	20240422	2880	9.03	20240805	5270	-40.42	20240422	2800	12.14	20231101	0.03	N	187420	500	118 억	49888	N	N	N	00	N
67	20241021	140929	57	100.00	KOSDAQ		제약	N	N	N	N	N	3155	10	2	0.32	89904035	28471	178.79	3210	3210	3065	4085	2205	3145	3157.74	0.21	-15358	3281	3212	3176	3107	3071	3195	3090	118	940	500	2200	5	1	23675361	747	-25.04	3.34	12	0.12	-126.00	944.00	5270	20240422	-40.13	2800	20231101	12.68	5270	-40.13	20240422	2880	9.55	20240805	5270	-40.13	20240422	2800	12.68	20231101	0.03	N	187420	500	118 억	49888	N	N	N	00	N
68	20241021	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	5	2	0.16	88751830	28105	176.49	3210	3210	3065	4085	2205	3145	3157.87	0.21	-15245	3281	3212	3176	3107	3071	3195	3090	118	940	500	2200	5	1	23675361	746	-25.00	3.34	12	0.12	-126.00	944.00	5270	20240422	-40.23	2800	20231101	12.50	5270	-40.23	20240422	2880	9.38	20240805	5270	-40.23	20240422	2800	12.50	20231101	0.03	N	187420	500	118 억	49888	N	N	N	00	N
69	20241021	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	-5	5	-0.16	86819575	27490	172.63	3210	3210	3065	4085	2205	3145	3158.22	0.21	-15100	3281	3212	3176	3107	3071	3195	3090	118	940	500	2200	5	1	23675361	743	-24.92	3.33	12	0.12	-126.00	944.00	5270	20240422	-40.42	2800	20231101	12.14	5270	-40.42	20240422	2880	9.03	20240805	5270	-40.42	20240422	2800	12.14	20231101	0.03	N	187420	500	118 억	49888	N	N	N	00	N
70	20241021	110922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3145	0	3	0.00	83712740	26490	166.35	3210	3210	3065	4085	2205	3145	3160.16	0.21	-15225	3281	3212	3176	3107	3071	3195	3090	118	940	500	2200	5	1	23675361	745	-24.96	3.33	12	0.11	-126.00	944.00	5270	20240422	-40.32	2800	20231101	12.32	5270	-40.32	20240422	2880	9.20	20240805	5270	-40.32	20240422	2800	12.32	20231101	0.03	N	187420	500	118 억	49888	N	N	N	00	N
71	20241021	100925	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	-10	5	-0.32	64928150	20434	128.32	3210	3210	3065	4085	2205	3145	3177.46	0.21	-18558	3281	3212	3176	3107	3071	3195	3090	118	940	500	2200	5	1	23675361	742	-24.88	3.32	12	0.09	-126.00	944.00	5270	20240422	-40.51	2800	20231101	11.96	5270	-40.51	20240422	2880	8.85	20240805	5270	-40.51	20240422	2800	11.96	20231101	0.03	N	187420	500	118 억	49888	N	N	N	00	N
72	20241021	090923	57	100.00	KOSDAQ		제약	N	N	N	N	N	3165	20	2	0.64	1064640	337	2.12	3210	3210	3065	4085	2205	3145	3159.17	0.21	-233	3281	3212	3176	3107	3071	3195	3090	118	940	500	2200	5	1	23675361	749	-25.12	3.35	12	0.00	-126.00	944.00	5270	20240422	-39.94	2800	20231101	13.04	5270	-39.94	20240422	2880	9.90	20240805	5270	-39.94	20240422	2800	13.04	20231101	0.03	N	187420	500	118 억	49888	N	N	N	00	N
73	20241018	160922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3145	-40	5	-1.26	50399345	15924	52.50	3185	3245	3140	4140	2230	3185	3164.99	0.23	-4799	3255	3220	3160	3125	3065	3237	3142	118	955	500	2220	5	1	23675361	745	-24.96	3.33	12	0.07	-126.00	944.00	5270	20240422	-40.32	2800	20231101	12.32	5270	-40.32	20240422	2880	9.20	20240805	5270	-40.32	20240422	2800	12.32	20231101	0.03	N	187420	500	118 억	54687	N	N	N	00	N
74	20241018	150946	57	100.00	KOSDAQ		제약	N	N	N	N	N	3170	-15	5	-0.47	49336160	15586	51.39	3185	3245	3140	4140	2230	3185	3165.42	0.23	-4524	3255	3220	3160	3125	3065	3237	3142	118	955	500	2220	5	1	23675361	751	-25.16	3.36	12	0.07	-126.00	944.00	5270	20240422	-39.85	2800	20231101	13.21	5270	-39.85	20240422	2880	10.07	20240805	5270	-39.85	20240422	2800	13.21	20231101	0.03	N	187420	500	118 억	54687	N	N	N	00	N
75	20241018	140946	57	100.00	KOSDAQ		제약	N	N	N	N	N	3155	-30	5	-0.94	41490335	13095	43.18	3185	3245	3140	4140	2230	3185	3168.41	0.23	-4551	3255	3220	3160	3125	3065	3237	3142	118	955	500	2220	5	1	23675361	747	-25.04	3.34	12	0.06	-126.00	944.00	5270	20240422	-40.13	2800	20231101	12.68	5270	-40.13	20240422	2880	9.55	20240805	5270	-40.13	20240422	2800	12.68	20231101	0.03	N	187420	500	118 억	54687	N	N	N	00	N
76	20241018	130932	57	100.00	KOSDAQ		제약	N	N	N	N	N	3165	-20	5	-0.63	29186190	9206	30.35	3185	3245	3140	4140	2230	3185	3170.34	0.23	-3092	3255	3220	3160	3125	3065	3237	3142	118	955	500	2220	5	1	23675361	749	-25.12	3.35	12	0.04	-126.00	944.00	5270	20240422	-39.94	2800	20231101	13.04	5270	-39.94	20240422	2880	9.90	20240805	5270	-39.94	20240422	2800	13.04	20231101	0.03	N	187420	500	118 억	54687	N	N	N	00	N
77	20241018	120943	57	100.00	KOSDAQ		제약	N	N	N	N	N	3180	-5	5	-0.16	23093965	7282	24.01	3185	3245	3140	4140	2230	3185	3171.38	0.23	-3039	3255	3220	3160	3125	3065	3237	3142	118	955	500	2220	5	1	23675361	753	-25.24	3.37	12	0.03	-126.00	944.00	5270	20240422	-39.66	2800	20231101	13.57	5270	-39.66	20240422	2880	10.42	20240805	5270	-39.66	20240422	2800	13.57	20231101	0.03	N	187420	500	118 억	54687	N	N	N	00	N
78	20241018	110942	57	100.00	KOSDAQ		제약	N	N	N	N	N	3170	-15	5	-0.47	22989485	7249	23.90	3185	3245	3140	4140	2230	3185	3171.40	0.23	-3039	3255	3220	3160	3125	3065	3237	3142	118	955	500	2220	5	1	23675361	751	-25.16	3.36	12	0.03	-126.00	944.00	5270	20240422	-39.85	2800	20231101	13.21	5270	-39.85	20240422	2880	10.07	20240805	5270	-39.85	20240422	2800	13.21	20231101	0.03	N	187420	500	118 억	54687	N	N	N	00	N
79	20241018	100926	57	100.00	KOSDAQ		제약	N	N	N	N	N	3185	0	3	0.00	11262115	3552	11.71	3185	3245	3140	4140	2230	3185	3170.64	0.23	-1172	3255	3220	3160	3125	3065	3237	3142	118	955	500	2220	5	1	23675361	754	-25.28	3.37	12	0.02	-126.00	944.00	5270	20240422	-39.56	2800	20231101	13.75	5270	-39.56	20240422	2880	10.59	20240805	5270	-39.56	20240422	2800	13.75	20231101	0.03	N	187420	500	118 억	54687	N	N	N	00	N
80	20241018	090928	57	100.00	KOSDAQ		제약	N	N	N	N	N	3185	0	3	0.00	818895	257	0.85	3185	3245	3185	4140	2230	3185	3186.36	0.23	-213	3255	3220	3160	3125	3065	3237	3142	118	955	500	2220	5	1	23675361	754	-25.28	3.37	12	0.00	-126.00	944.00	5270	20240422	-39.56	2800	20231101	13.75	5270	-39.56	20240422	2880	10.59	20240805	5270	-39.56	20240422	2800	13.75	20231101	0.03	N	187420	500	118 억	54687	N	N	N	00	N
81	20241017	160926	57	100.00	KOSDAQ		제약	N	N	N	N	N	3185	35	2	1.11	95396340	30289	180.65	3100	3195	3100	4095	2205	3150	3149.54	0.24	-2161	3283	3216	3158	3091	3033	3212	3087	118	945	500	2200	5	1	23675361	754	-25.28	3.37	12	0.13	-126.00	944.00	5270	20240422	-39.56	2800	20231101	13.75	5270	-39.56	20240422	2880	10.59	20240805	5270	-39.56	20240422	2800	13.75	20231101	0.03	N	187420	500	118 억	56848	N	N	N	00	N
82	20241017	150928	57	100.00	KOSDAQ		제약	N	N	N	N	N	3165	15	2	0.48	90896810	28874	172.21	3100	3195	3100	4095	2205	3150	3148.05	0.24	-1615	3283	3216	3158	3091	3033	3212	3087	118	945	500	2200	5	1	23675361	749	-25.12	3.35	12	0.12	-126.00	944.00	5270	20240422	-39.94	2800	20231101	13.04	5270	-39.94	20240422	2880	9.90	20240805	5270	-39.94	20240422	2800	13.04	20231101	0.03	N	187420	500	118 억	56848	N	N	N	00	N
83	20241017	140931	57	100.00	KOSDAQ		제약	N	N	N	N	N	3165	15	2	0.48	88305065	28053	167.31	3100	3195	3100	4095	2205	3150	3147.79	0.24	-1421	3283	3216	3158	3091	3033	3212	3087	118	945	500	2200	5	1	23675361	749	-25.12	3.35	12	0.12	-126.00	944.00	5270	20240422	-39.94	2800	20231101	13.04	5270	-39.94	20240422	2880	9.90	20240805	5270	-39.94	20240422	2800	13.04	20231101	0.03	N	187420	500	118 억	56848	N	N	N	00	N
84	20241017	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	-25	5	-0.79	71419730	22695	135.36	3100	3195	3100	4095	2205	3150	3146.94	0.24	-1024	3283	3216	3158	3091	3033	3212	3087	118	945	500	2200	5	1	23675361	740	-24.80	3.31	12	0.10	-126.00	944.00	5270	20240422	-40.70	2800	20231101	11.61	5270	-40.70	20240422	2880	8.51	20240805	5270	-40.70	20240422	2800	11.61	20231101	0.03	N	187420	500	118 억	56848	N	N	N	00	N
85	20241017	120931	57	100.00	KOSDAQ		제약	N	N	N	N	N	3155	5	2	0.16	48000120	15253	90.97	3100	3195	3100	4095	2205	3150	3146.93	0.24	-1561	3283	3216	3158	3091	3033	3212	3087	118	945	500	2200	5	1	23675361	747	-25.04	3.34	12	0.06	-126.00	944.00	5270	20240422	-40.13	2800	20231101	12.68	5270	-40.13	20240422	2880	9.55	20240805	5270	-40.13	20240422	2800	12.68	20231101	0.03	N	187420	500	118 억	56848	N	N	N	00	N
86	20241017	110930	57	100.00	KOSDAQ		제약	N	N	N	N	N	3190	40	2	1.27	29054390	9243	55.13	3100	3195	3100	4095	2205	3150	3143.39	0.24	-1459	3283	3216	3158	3091	3033	3212	3087	118	945	500	2200	5	1	23675361	755	-25.32	3.38	12	0.04	-126.00	944.00	5270	20240422	-39.47	2800	20231101	13.93	5270	-39.47	20240422	2880	10.76	20240805	5270	-39.47	20240422	2800	13.93	20231101	0.03	N	187420	500	118 억	56848	N	N	N	00	N
87	20241017	100927	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	0	3	0.00	11455535	3680	21.95	3100	3150	3100	4095	2205	3150	3112.92	0.24	-1351	3283	3216	3158	3091	3033	3212	3087	118	945	500	2200	5	1	23675361	746	-25.00	3.34	12	0.02	-126.00	944.00	5270	20240422	-40.23	2800	20231101	12.50	5270	-40.23	20240422	2880	9.38	20240805	5270	-40.23	20240422	2800	12.50	20231101	0.03	N	187420	500	118 억	56848	N	N	N	00	N
88	20241017	090921	57	100.00	KOSDAQ		제약	N	N	N	N	N	3105	-45	5	-1.43	2376480	762	4.54	3100	3130	3100	4095	2205	3150	3118.74	0.24	-620	3283	3216	3158	3091	3033	3212	3087	118	945	500	2200	5	1	23675361	735	-24.64	3.29	12	0.00	-126.00	944.00	5270	20240422	-41.08	2800	20231101	10.89	5270	-41.08	20240422	2880	7.81	20240805	5270	-41.08	20240422	2800	10.89	20231101	0.03	N	187420	500	118 억	56848	N	N	N	00	N
89	20241016	160918	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	0	3	0.00	52917870	16759	38.86	3150	3225	3100	4095	2205	3150	3157.58	0.26	-5100	3330	3240	3140	3050	2950	3190	3000	118	945	500	2200	5	1	23675361	746	-25.00	3.34	12	0.07	-126.00	944.00	5270	20240422	-40.23	2800	20231101	12.50	5270	-40.23	20240422	2880	9.38	20240805	5270	-40.23	20240422	2800	12.50	20231101	0.03	N	187420	500	118 억	62023	N	N	N	00	N
90	20241016	150922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	-50	5	-1.59	51269740	16231	37.63	3150	3225	3100	4095	2205	3150	3158.76	0.26	-5045	3330	3240	3140	3050	2950	3190	3000	118	945	500	2200	5	1	23675361	734	-24.60	3.28	12	0.07	-126.00	944.00	5270	20240422	-41.18	2800	20231101	10.71	5270	-41.18	20240422	2880	7.64	20240805	5270	-41.18	20240422	2800	10.71	20231101	0.03	N	187420	500	118 억	62023	N	N	N	00	N
91	20241016	140924	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	0	3	0.00	48148620	15234	35.32	3150	3225	3130	4095	2205	3150	3160.60	0.26	-5045	3330	3240	3140	3050	2950	3190	3000	118	945	500	2200	5	1	23675361	746	-25.00	3.34	12	0.06	-126.00	944.00	5270	20240422	-40.23	2800	20231101	12.50	5270	-40.23	20240422	2880	9.38	20240805	5270	-40.23	20240422	2800	12.50	20231101	0.03	N	187420	500	118 억	62023	N	N	N	00	N
92	20241016	130919	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	25	2	0.79	48129665	15228	35.31	3150	3225	3130	4095	2205	3150	3160.60	0.26	-5045	3330	3240	3140	3050	2950	3190	3000	118	945	500	2200	5	1	23675361	752	-25.20	3.36	12	0.06	-126.00	944.00	5270	20240422	-39.75	2800	20231101	13.39	5270	-39.75	20240422	2880	10.24	20240805	5270	-39.75	20240422	2800	13.39	20231101	0.03	N	187420	500	118 억	62023	N	N	N	00	N
93	20241016	120919	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	-10	5	-0.32	41620990	13160	30.51	3150	3225	3130	4095	2205	3150	3162.69	0.26	-3949	3330	3240	3140	3050	2950	3190	3000	118	945	500	2200	5	1	23675361	743	-24.92	3.33	12	0.06	-126.00	944.00	5270	20240422	-40.42	2800	20231101	12.14	5270	-40.42	20240422	2880	9.03	20240805	5270	-40.42	20240422	2800	12.14	20231101	0.03	N	187420	500	118 억	62023	N	N	N	00	N
94	20241016	110917	57	100.00	KOSDAQ		제약	N	N	N	N	N	3130	-20	5	-0.63	39939130	12626	29.27	3150	3225	3130	4095	2205	3150	3163.25	0.26	-3446	3330	3240	3140	3050	2950	3190	3000	118	945	500	2200	5	1	23675361	741	-24.84	3.32	12	0.05	-126.00	944.00	5270	20240422	-40.61	2800	20231101	11.79	5270	-40.61	20240422	2880	8.68	20240805	5270	-40.61	20240422	2800	11.79	20231101	0.03	N	187420	500	118 억	62023	N	N	N	00	N
95	20241016	100918	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	25	2	0.79	23767955	7496	17.38	3150	3225	3145	4095	2205	3150	3170.76	0.26	1304	3330	3240	3140	3050	2950	3190	3000	118	945	500	2200	5	1	23675361	752	-25.20	3.36	12	0.03	-126.00	944.00	5270	20240422	-39.75	2800	20231101	13.39	5270	-39.75	20240422	2880	10.24	20240805	5270	-39.75	20240422	2800	13.39	20231101	0.03	N	187420	500	118 억	62023	N	N	N	00	N
96	20241016	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	0	3	0.00	7234210	2296	5.32	3150	3185	3145	4095	2205	3150	3150.79	0.26	-199	3330	3240	3140	3050	2950	3190	3000	118	945	500	2200	5	1	23675361	746	-25.00	3.34	12	0.01	-126.00	944.00	5270	20240422	-40.23	2800	20231101	12.50	5270	-40.23	20240422	2880	9.38	20240805	5270	-40.23	20240422	2800	12.50	20231101	0.03	N	187420	500	118 억	62023	N	N	N	00	N
97	20241015	160914	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	-25	5	-0.79	134896465	43130	80.13	3170	3230	3040	4125	2225	3175	3127.67	0.28	-4347	3285	3230	3120	3065	2955	3257	3092	118	950	500	2220	5	1	23675361	746	-25.00	3.34	12	0.18	-126.00	944.00	5270	20240422	-40.23	2800	20231101	12.50	5270	-40.23	20240422	2880	9.38	20240805	5270	-40.23	20240422	2800	12.50	20231101	0.03	N	187420	500	118 억	66216	N	N	N	00	N
98	20241015	150922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	-50	5	-1.57	131133685	41930	77.90	3170	3230	3040	4125	2225	3175	3127.44	0.28	-3630	3285	3230	3120	3065	2955	3257	3092	118	950	500	2220	5	1	23675361	740	-24.80	3.31	12	0.18	-126.00	944.00	5270	20240422	-40.70	2800	20231101	11.61	5270	-40.70	20240422	2880	8.51	20240805	5270	-40.70	20240422	2800	11.61	20231101	0.03	N	187420	500	118 억	66216	N	N	N	00	N
99	20241015	140921	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	-35	5	-1.10	114723925	36680	68.15	3170	3230	3040	4125	2225	3175	3127.70	0.28	-259	3285	3230	3120	3065	2955	3257	3092	118	950	500	2220	5	1	23675361	743	-24.92	3.33	12	0.15	-126.00	944.00	5270	20240422	-40.42	2800	20231101	12.14	5270	-40.42	20240422	2880	9.03	20240805	5270	-40.42	20240422	2800	12.14	20231101	0.03	N	187420	500	118 억	66216	N	N	N	00	N
100	20241015	130918	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	-25	5	-0.79	113744540	36368	67.57	3170	3230	3040	4125	2225	3175	3127.60	0.28	-148	3285	3230	3120	3065	2955	3257	3092	118	950	500	2220	5	1	23675361	746	-25.00	3.34	12	0.15	-126.00	944.00	5270	20240422	-40.23	2800	20231101	12.50	5270	-40.23	20240422	2880	9.38	20240805	5270	-40.23	20240422	2800	12.50	20231101	0.03	N	187420	500	118 억	66216	N	N	N	00	N
101	20241015	120919	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	-55	5	-1.73	89726655	28635	53.20	3170	3230	3040	4125	2225	3175	3133.46	0.28	70	3285	3230	3120	3065	2955	3257	3092	118	950	500	2220	5	1	23675361	739	-24.76	3.31	12	0.12	-126.00	944.00	5270	20240422	-40.80	2800	20231101	11.43	5270	-40.80	20240422	2880	8.33	20240805	5270	-40.80	20240422	2800	11.43	20231101	0.03	N	187420	500	118 억	66216	N	N	N	00	N
102	20241015	110927	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	-25	5	-0.79	85401435	27253	50.63	3170	3230	3040	4125	2225	3175	3133.65	0.28	295	3285	3230	3120	3065	2955	3257	3092	118	950	500	2220	5	1	23675361	746	-25.00	3.34	12	0.12	-126.00	944.00	5270	20240422	-40.23	2800	20231101	12.50	5270	-40.23	20240422	2880	9.38	20240805	5270	-40.23	20240422	2800	12.50	20231101	0.03	N	187420	500	118 억	66216	N	N	N	00	N
103	20241015	100921	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	-50	5	-1.57	50570370	16108	29.93	3170	3230	3040	4125	2225	3175	3139.46	0.28	550	3285	3230	3120	3065	2955	3257	3092	118	950	500	2220	5	1	23675361	740	-24.80	3.31	12	0.07	-126.00	944.00	5270	20240422	-40.70	2800	20231101	11.61	5270	-40.70	20240422	2880	8.51	20240805	5270	-40.70	20240422	2800	11.61	20231101	0.03	N	187420	500	118 억	66216	N	N	N	00	N
104	20241015	090917	57	100.00	KOSDAQ		제약	N	N	N	N	N	3195	20	2	0.63	3379625	1063	1.97	3170	3195	3145	4125	2225	3175	3179.33	0.28	37	3285	3230	3120	3065	2955	3257	3092	118	950	500	2220	5	1	23675361	756	-25.36	3.38	12	0.00	-126.00	944.00	5270	20240422	-39.37	2800	20231101	14.11	5270	-39.37	20240422	2880	10.94	20240805	5270	-39.37	20240422	2800	14.11	20231101	0.03	N	187420	500	118 억	66216	N	N	N	00	N
105	20241014	160857	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	120	2	3.93	166483205	53482	187.70	3025	3175	3010	3970	2140	3055	3110.42	0.24	8531	3145	3100	3045	3000	2945	3122	3022	118	915	500	2130	5	1	23675361	752	-25.20	3.36	12	0.23	-126.00	944.00	5270	20240422	-39.75	2800	20231101	13.39	5270	-39.75	20240422	2880	10.24	20240805	5270	-39.75	20240422	2800	13.39	20231101	0.03	N	187420	500	118 억	57969	N	N	N	00	N
106	20241014	150907	57	100.00	KOSDAQ		제약	N	N	N	N	N	3170	115	2	3.76	134841580	43474	152.58	3025	3170	3010	3970	2140	3055	3101.66	0.24	8051	3145	3100	3045	3000	2945	3122	3022	118	915	500	2130	5	1	23675361	751	-25.16	3.36	12	0.18	-126.00	944.00	5270	20240422	-39.85	2800	20231101	13.21	5270	-39.85	20240422	2880	10.07	20240805	5270	-39.85	20240422	2800	13.21	20231101	0.03	N	187420	500	118 억	57969	N	N	N	00	N
107	20241014	140907	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	60	2	1.96	99295435	32185	112.96	3025	3135	3010	3970	2140	3055	3085.15	0.24	7601	3145	3100	3045	3000	2945	3122	3022	118	915	500	2130	5	1	23675361	737	-24.72	3.30	12	0.14	-126.00	944.00	5270	20240422	-40.89	2800	20231101	11.25	5270	-40.89	20240422	2880	8.16	20240805	5270	-40.89	20240422	2800	11.25	20231101	0.03	N	187420	500	118 억	57969	N	N	N	00	N
108	20241014	130906	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	35	2	1.15	74382770	24182	84.87	3025	3105	3010	3970	2140	3055	3075.96	0.24	4525	3145	3100	3045	3000	2945	3122	3022	118	915	500	2130	5	1	23675361	732	-24.52	3.27	12	0.10	-126.00	944.00	5270	20240422	-41.37	2800	20231101	10.36	5270	-41.37	20240422	2880	7.29	20240805	5270	-41.37	20240422	2800	10.36	20231101	0.03	N	187420	500	118 억	57969	N	N	N	00	N
109	20241014	120859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3085	30	2	0.98	65709185	21378	75.03	3025	3105	3010	3970	2140	3055	3073.68	0.24	2392	3145	3100	3045	3000	2945	3122	3022	118	915	500	2130	5	1	23675361	730	-24.48	3.27	12	0.09	-126.00	944.00	5270	20240422	-41.46	2800	20231101	10.18	5270	-41.46	20240422	2880	7.12	20240805	5270	-41.46	20240422	2800	10.18	20231101	0.03	N	187420	500	118 억	57969	N	N	N	00	N
110	20241014	110857	57	100.00	KOSDAQ		제약	N	N	N	N	N	3085	30	2	0.98	59126355	19249	67.56	3025	3105	3010	3970	2140	3055	3071.66	0.24	2681	3145	3100	3045	3000	2945	3122	3022	118	915	500	2130	5	1	23675361	730	-24.48	3.27	12	0.08	-126.00	944.00	5270	20240422	-41.46	2800	20231101	10.18	5270	-41.46	20240422	2880	7.12	20240805	5270	-41.46	20240422	2800	10.18	20231101	0.03	N	187420	500	118 억	57969	N	N	N	00	N
111	20241014	100859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	-5	5	-0.16	22596585	7390	25.94	3025	3085	3010	3970	2140	3055	3057.72	0.24	-1180	3145	3100	3045	3000	2945	3122	3022	118	915	500	2130	5	1	23675361	722	-24.21	3.23	12	0.03	-126.00	944.00	5270	20240422	-42.13	2800	20231101	8.93	5270	-42.13	20240422	2880	5.90	20240805	5270	-42.13	20240422	2800	8.93	20231101	0.03	N	187420	500	118 억	57969	N	N	N	00	N
112	20241014	090902	57	100.00	KOSDAQ		제약	N	N	N	N	N	3075	20	2	0.65	1770335	579	2.03	3025	3075	3010	3970	2140	3055	3057.57	0.24	-137	3145	3100	3045	3000	2945	3122	3022	118	915	500	2130	5	1	23675361	728	-24.40	3.26	12	0.00	-126.00	944.00	5270	20240422	-41.65	2800	20231101	9.82	5270	-41.65	20240422	2880	6.77	20240805	5270	-41.65	20240422	2800	9.82	20231101	0.03	N	187420	500	118 억	57969	N	N	N	00	N
113	20241011	160844	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	25	2	0.83	86170810	28493	70.02	3025	3090	2990	3935	2125	3030	3024.28	0.23	3788	3183	3106	3043	2966	2903	3100	2960	118	905	500	2120	5	1	23675361	723	-24.25	3.24	12	0.12	-126.00	944.00	5270	20240422	-42.03	2800	20231101	9.11	5270	-42.03	20240422	2880	6.08	20240805	5270	-42.03	20240422	2800	9.11	20231101	0.03	N	187420	500	118 억	54021	N	N	N	00	N
114	20241011	150857	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	10	2	0.33	77269360	25579	62.86	3025	3090	2990	3935	2125	3030	3020.81	0.23	3919	3183	3106	3043	2966	2903	3100	2960	118	905	500	2120	5	1	23675361	720	-24.13	3.22	12	0.11	-126.00	944.00	5270	20240422	-42.31	2800	20231101	8.57	5270	-42.31	20240422	2880	5.56	20240805	5270	-42.31	20240422	2800	8.57	20231101	0.03	N	187420	500	118 억	54021	N	N	N	00	N
115	20241011	140859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	10	2	0.33	74025190	24513	60.24	3025	3090	2990	3935	2125	3030	3019.83	0.23	3849	3183	3106	3043	2966	2903	3100	2960	118	905	500	2120	5	1	23675361	720	-24.13	3.22	12	0.10	-126.00	944.00	5270	20240422	-42.31	2800	20231101	8.57	5270	-42.31	20240422	2880	5.56	20240805	5270	-42.31	20240422	2800	8.57	20231101	0.03	N	187420	500	118 억	54021	N	N	N	00	N
116	20241011	130900	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	-10	5	-0.33	46360860	15376	37.78	3025	3090	2990	3935	2125	3030	3015.14	0.23	2552	3183	3106	3043	2966	2903	3100	2960	118	905	500	2120	5	1	23675361	715	-23.97	3.20	12	0.06	-126.00	944.00	5270	20240422	-42.69	2800	20231101	7.86	5270	-42.69	20240422	2880	4.86	20240805	5270	-42.69	20240422	2800	7.86	20231101	0.03	N	187420	500	118 억	54021	N	N	N	00	N
117	20241011	120854	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	-15	5	-0.50	40853220	13547	33.29	3025	3090	2990	3935	2125	3030	3015.67	0.23	2089	3183	3106	3043	2966	2903	3100	2960	118	905	500	2120	5	1	23675361	714	-23.93	3.19	12	0.06	-126.00	944.00	5270	20240422	-42.79	2800	20231101	7.68	5270	-42.79	20240422	2880	4.69	20240805	5270	-42.79	20240422	2800	7.68	20231101	0.03	N	187420	500	118 억	54021	N	N	N	00	N
118	20241011	110854	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	25	2	0.83	30715430	10194	25.05	3025	3090	2990	3935	2125	3030	3013.09	0.23	1507	3183	3106	3043	2966	2903	3100	2960	118	905	500	2120	5	1	23675361	723	-24.25	3.24	12	0.04	-126.00	944.00	5270	20240422	-42.03	2800	20231101	9.11	5270	-42.03	20240422	2880	6.08	20240805	5270	-42.03	20240422	2800	9.11	20231101	0.03	N	187420	500	118 억	54021	N	N	N	00	N
119	20241011	100902	57	100.00	KOSDAQ		제약	N	N	N	N	N	3045	15	2	0.50	20542400	6828	16.78	3025	3090	2990	3935	2125	3030	3008.55	0.23	1581	3183	3106	3043	2966	2903	3100	2960	118	905	500	2120	5	1	23675361	721	-24.17	3.23	12	0.03	-126.00	944.00	5270	20240422	-42.22	2800	20231101	8.75	5270	-42.22	20240422	2880	5.73	20240805	5270	-42.22	20240422	2800	8.75	20231101	0.03	N	187420	500	118 억	54021	N	N	N	00	N
120	20241011	090859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	-25	5	-0.83	2903390	968	2.38	3025	3045	2990	3935	2125	3030	2999.37	0.23	-29	3183	3106	3043	2966	2903	3100	2960	118	905	500	2120	5	1	23675361	711	-23.85	3.18	12	0.00	-126.00	944.00	5270	20240422	-42.98	2800	20231101	7.32	5270	-42.98	20240422	2880	4.34	20240805	5270	-42.98	20240422	2800	7.32	20231101	0.03	N	187420	500	118 억	54021	N	N	N	00	N
121	20241010	160917	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	0	3	0.00	124725815	40694	145.46	3030	3120	2980	3935	2125	3030	3064.97	0.24	-3074	3083	3056	3008	2981	2933	3070	2995	118	905	500	2120	5	1	23675361	717	-24.05	3.21	12	0.17	-126.00	944.00	5270	20240422	-42.50	2800	20231101	8.21	5270	-42.50	20240422	2880	5.21	20240805	5270	-42.50	20240422	2800	8.21	20231101	0.03	N	187420	500	118 억	57255	N	N	N	00	N
122	20241010	150932	57	100.00	KOSDAQ		제약	N	N	N	N	N	3060	30	2	0.99	121139260	39511	141.23	3030	3120	2980	3935	2125	3030	3065.96	0.24	-2326	3083	3056	3008	2981	2933	3070	2995	118	905	500	2120	5	1	23675361	724	-24.29	3.24	12	0.17	-126.00	944.00	5270	20240422	-41.94	2800	20231101	9.29	5270	-41.94	20240422	2880	6.25	20240805	5270	-41.94	20240422	2800	9.29	20231101	0.03	N	187420	500	118 억	57255	N	N	N	00	N
123	20241010	140925	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	60	2	1.98	91825760	29893	106.85	3030	3120	2980	3935	2125	3030	3071.81	0.24	-2445	3083	3056	3008	2981	2933	3070	2995	118	905	500	2120	5	1	23675361	732	-24.52	3.27	12	0.13	-126.00	944.00	5270	20240422	-41.37	2800	20231101	10.36	5270	-41.37	20240422	2880	7.29	20240805	5270	-41.37	20240422	2800	10.36	20231101	0.03	N	187420	500	118 억	57255	N	N	N	00	N
124	20241010	130923	57	100.00	KOSDAQ		제약	N	N	N	N	N	3075	45	2	1.49	46639465	15293	54.66	3030	3090	2980	3935	2125	3030	3049.73	0.24	-2349	3083	3056	3008	2981	2933	3070	2995	118	905	500	2120	5	1	23675361	728	-24.40	3.26	12	0.06	-126.00	944.00	5270	20240422	-41.65	2800	20231101	9.82	5270	-41.65	20240422	2880	6.77	20240805	5270	-41.65	20240422	2800	9.82	20231101	0.03	N	187420	500	118 억	57255	N	N	N	00	N
125	20241010	120924	57	100.00	KOSDAQ		제약	N	N	N	N	N	3075	45	2	1.49	41491750	13620	48.68	3030	3090	2980	3935	2125	3030	3046.38	0.24	-2042	3083	3056	3008	2981	2933	3070	2995	118	905	500	2120	5	1	23675361	728	-24.40	3.26	12	0.06	-126.00	944.00	5270	20240422	-41.65	2800	20231101	9.82	5270	-41.65	20240422	2880	6.77	20240805	5270	-41.65	20240422	2800	9.82	20231101	0.03	N	187420	500	118 억	57255	N	N	N	00	N
126	20241010	110923	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	10	2	0.33	39430270	12947	46.28	3030	3090	2980	3935	2125	3030	3045.51	0.24	-1696	3083	3056	3008	2981	2933	3070	2995	118	905	500	2120	5	1	23675361	720	-24.13	3.22	12	0.05	-126.00	944.00	5270	20240422	-42.31	2800	20231101	8.57	5270	-42.31	20240422	2880	5.56	20240805	5270	-42.31	20240422	2800	8.57	20231101	0.03	N	187420	500	118 억	57255	N	N	N	00	N
127	20241010	100922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3080	50	2	1.65	32448250	10658	38.10	3030	3090	2980	3935	2125	3030	3044.50	0.24	-1862	3083	3056	3008	2981	2933	3070	2995	118	905	500	2120	5	1	23675361	729	-24.44	3.26	12	0.05	-126.00	944.00	5270	20240422	-41.56	2800	20231101	10.00	5270	-41.56	20240422	2880	6.94	20240805	5270	-41.56	20240422	2800	10.00	20231101	0.03	N	187420	500	118 억	57255	N	N	N	00	N
128	20241010	090925	57	100.00	KOSDAQ		제약	N	N	N	N	N	3025	-5	5	-0.17	14752995	4900	17.51	3030	3085	2980	3935	2125	3030	3010.82	0.24	422	3083	3056	3008	2981	2933	3070	2995	118	905	500	2120	5	1	23675361	716	-24.01	3.20	12	0.02	-126.00	944.00	5270	20240422	-42.60	2800	20231101	8.04	5270	-42.60	20240422	2880	5.03	20240805	5270	-42.60	20240422	2800	8.04	20231101	0.03	N	187420	500	118 억	57255	N	N	N	00	N
129	20241008	160915	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	15	2	0.50	83839625	27977	97.45	3015	3035	2960	3915	2115	3015	2996.73	0.25	-2459	3048	3031	3003	2986	2958	3040	2995	118	900	500	2110	5	1	23675361	717	-24.05	3.21	12	0.12	-126.00	944.00	5270	20240422	-42.50	2800	20231101	8.21	5270	-42.50	20240422	2880	5.21	20240805	5270	-42.50	20240422	2800	8.21	20231101	0.03	N	187420	500	118 억	59714	N	N	N	00	N
130	20241008	150923	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	5	2	0.17	80597360	26906	93.72	3015	3035	2960	3915	2115	3015	2995.52	0.25	-2134	3048	3031	3003	2986	2958	3040	2995	118	900	500	2110	5	1	23675361	715	-23.97	3.20	12	0.11	-126.00	944.00	5270	20240422	-42.69	2800	20231101	7.86	5270	-42.69	20240422	2880	4.86	20240805	5270	-42.69	20240422	2800	7.86	20231101	0.03	N	187420	500	118 억	59714	N	N	N	00	N
131	20241008	140919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	-30	5	-1.00	65548410	21898	76.28	3015	3030	2960	3915	2115	3015	2993.35	0.25	-1380	3048	3031	3003	2986	2958	3040	2995	118	900	500	2110	5	1	23675361	707	-23.69	3.16	12	0.09	-126.00	944.00	5270	20240422	-43.36	2800	20231101	6.61	5270	-43.36	20240422	2880	3.65	20240805	5270	-43.36	20240422	2800	6.61	20231101	0.03	N	187420	500	118 억	59714	N	N	N	00	N
132	20241008	130917	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	0	3	0.00	30401680	10136	35.31	3015	3025	2960	3915	2115	3015	2999.38	0.25	-2029	3048	3031	3003	2986	2958	3040	2995	118	900	500	2110	5	1	23675361	714	-23.93	3.19	12	0.04	-126.00	944.00	5270	20240422	-42.79	2800	20231101	7.68	5270	-42.79	20240422	2880	4.69	20240805	5270	-42.79	20240422	2800	7.68	20231101	0.03	N	187420	500	118 억	59714	N	N	N	00	N
133	20241008	120919	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	5	2	0.17	23922230	7971	27.76	3015	3025	2960	3915	2115	3015	3001.16	0.25	-2029	3048	3031	3003	2986	2958	3040	2995	118	900	500	2110	5	1	23675361	715	-23.97	3.20	12	0.03	-126.00	944.00	5270	20240422	-42.69	2800	20231101	7.86	5270	-42.69	20240422	2880	4.86	20240805	5270	-42.69	20240422	2800	7.86	20231101	0.03	N	187420	500	118 억	59714	N	N	N	00	N
134	20241008	110917	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	-5	5	-0.17	23475985	7823	27.25	3015	3025	2960	3915	2115	3015	3000.89	0.25	-1959	3048	3031	3003	2986	2958	3040	2995	118	900	500	2110	5	1	23675361	713	-23.89	3.19	12	0.03	-126.00	944.00	5270	20240422	-42.88	2800	20231101	7.50	5270	-42.88	20240422	2880	4.51	20240805	5270	-42.88	20240422	2800	7.50	20231101	0.03	N	187420	500	118 억	59714	N	N	N	00	N
135	20241008	100919	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	0	3	0.00	19468330	6497	22.63	3015	3015	2960	3915	2115	3015	2996.51	0.25	-1048	3048	3031	3003	2986	2958	3040	2995	118	900	500	2110	5	1	23675361	714	-23.93	3.19	12	0.03	-126.00	944.00	5270	20240422	-42.79	2800	20231101	7.68	5270	-42.79	20240422	2880	4.69	20240805	5270	-42.79	20240422	2800	7.68	20231101	0.03	N	187420	500	118 억	59714	N	N	N	00	N
136	20241008	090919	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	-15	5	-0.50	3881720	1291	4.50	3015	3015	3000	3915	2115	3015	3006.75	0.25	-850	3048	3031	3003	2986	2958	3040	2995	118	900	500	2110	5	1	23675361	710	-23.81	3.18	12	0.01	-126.00	944.00	5270	20240422	-43.07	2800	20231101	7.14	5270	-43.07	20240422	2880	4.17	20240805	5270	-43.07	20240422	2800	7.14	20231101	0.03	N	187420	500	118 억	59714	N	N	N	00	N
137	20241007	160929	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	30	2	1.01	86223500	28707	83.33	2980	3020	2975	3880	2090	2985	3003.59	0.26	-1333	3088	3036	3008	2956	2928	3022	2942	118	895	500	2080	5	1	23675361	714	-23.93	3.19	12	0.12	-126.00	944.00	5270	20240422	-42.79	2800	20231101	7.68	5270	-42.79	20240422	2880	4.69	20240805	5270	-42.79	20240422	2800	7.68	20231101	0.03	N	187420	500	118 억	61033	N	N	N	00	N
138	20241007	150848	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	30	2	1.01	82105795	27341	79.37	2980	3020	2975	3880	2090	2985	3003.05	0.26	-1142	3088	3036	3008	2956	2928	3022	2942	118	895	500	2080	5	1	23675361	714	-23.93	3.19	12	0.12	-126.00	944.00	5270	20240422	-42.79	2800	20231101	7.68	5270	-42.79	20240422	2880	4.69	20240805	5270	-42.79	20240422	2800	7.68	20231101	0.03	N	187420	500	118 억	61033	N	N	N	00	N
139	20241007	140917	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	20	2	0.67	63771960	21253	61.69	2980	3015	2975	3880	2090	2985	3000.63	0.26	-1506	3088	3036	3008	2956	2928	3022	2942	118	895	500	2080	5	1	23675361	711	-23.85	3.18	12	0.09	-126.00	944.00	5270	20240422	-42.98	2800	20231101	7.32	5270	-42.98	20240422	2880	4.34	20240805	5270	-42.98	20240422	2800	7.32	20231101	0.03	N	187420	500	118 억	61033	N	N	N	00	N
140	20241007	130846	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	25	2	0.84	52614160	17538	50.91	2980	3015	2975	3880	2090	2985	3000.03	0.26	-1650	3088	3036	3008	2956	2928	3022	2942	118	895	500	2080	5	1	23675361	713	-23.89	3.19	12	0.07	-126.00	944.00	5270	20240422	-42.88	2800	20231101	7.50	5270	-42.88	20240422	2880	4.51	20240805	5270	-42.88	20240422	2800	7.50	20231101	0.03	N	187420	500	118 억	61033	N	N	N	00	N
141	20241007	120922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	15	2	0.50	38567150	12870	37.36	2980	3015	2975	3880	2090	2985	2996.70	0.26	-1408	3088	3036	3008	2956	2928	3022	2942	118	895	500	2080	5	1	23675361	710	-23.81	3.18	12	0.05	-126.00	944.00	5270	20240422	-43.07	2800	20231101	7.14	5270	-43.07	20240422	2880	4.17	20240805	5270	-43.07	20240422	2800	7.14	20231101	0.03	N	187420	500	118 억	61033	N	N	N	00	N
142	20241007	110835	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	10	2	0.34	33610540	11213	32.55	2980	3015	2975	3880	2090	2985	2997.50	0.26	-1251	3088	3036	3008	2956	2928	3022	2942	118	895	500	2080	5	1	23675361	709	-23.77	3.17	12	0.05	-126.00	944.00	5270	20240422	-43.17	2800	20231101	6.96	5270	-43.17	20240422	2880	3.99	20240805	5270	-43.17	20240422	2800	6.96	20231101	0.03	N	187420	500	118 억	61033	N	N	N	00	N
143	20241007	100833	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	25	2	0.84	18408265	6149	17.85	2980	3015	2975	3880	2090	2985	2993.74	0.26	-663	3088	3036	3008	2956	2928	3022	2942	118	895	500	2080	5	1	23675361	713	-23.89	3.19	12	0.03	-126.00	944.00	5270	20240422	-42.88	2800	20231101	7.50	5270	-42.88	20240422	2880	4.51	20240805	5270	-42.88	20240422	2800	7.50	20231101	0.03	N	187420	500	118 억	61033	N	N	N	00	N
144	20241007	090911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	0	3	0.00	942265	316	0.92	2980	2985	2980	3880	2090	2985	2981.52	0.26	46	3088	3036	3008	2956	2928	3022	2942	118	895	500	2080	5	1	23675361	707	-23.69	3.16	12	0.00	-126.00	944.00	5270	20240422	-43.36	2800	20231101	6.61	5270	-43.36	20240422	2880	3.65	20240805	5270	-43.36	20240422	2800	6.61	20231101	0.03	N	187420	500	118 억	61033	N	N	N	00	N
145	20241004	160808	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	-40	5	-1.32	102108985	33965	25.08	3025	3060	2980	3930	2120	3025	3006.30	0.29	-8773	3305	3165	3060	2920	2815	3112	2867	118	905	500	2110	5	1	23675361	707	-23.69	3.16	12	0.14	-126.00	944.00	5270	20240422	-43.36	2800	20231101	6.61	5270	-43.36	20240422	2880	3.65	20240805	5270	-43.36	20240422	2800	6.61	20231101	0.03	N	187420	500	118 억	69806	N	N	N	00	N
146	20241004	150821	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-30	5	-0.99	91181290	30308	22.38	3025	3060	2980	3930	2120	3025	3008.49	0.29	-7647	3305	3165	3060	2920	2815	3112	2867	118	905	500	2110	5	1	23675361	709	-23.77	3.17	12	0.13	-126.00	944.00	5270	20240422	-43.17	2800	20231101	6.96	5270	-43.17	20240422	2880	3.99	20240805	5270	-43.17	20240422	2800	6.96	20231101	0.03	N	187420	500	118 억	69806	N	N	N	00	N
147	20241004	140812	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	-10	5	-0.33	74842310	24862	18.36	3025	3060	2980	3930	2120	3025	3010.31	0.29	-7160	3305	3165	3060	2920	2815	3112	2867	118	905	500	2110	5	1	23675361	714	-23.93	3.19	12	0.11	-126.00	944.00	5270	20240422	-42.79	2800	20231101	7.68	5270	-42.79	20240422	2880	4.69	20240805	5270	-42.79	20240422	2800	7.68	20231101	0.03	N	187420	500	118 억	69806	N	N	N	00	N
148	20241004	130818	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-30	5	-0.99	64740480	21503	15.88	3025	3060	2980	3930	2120	3025	3010.77	0.29	-5452	3305	3165	3060	2920	2815	3112	2867	118	905	500	2110	5	1	23675361	709	-23.77	3.17	12	0.09	-126.00	944.00	5270	20240422	-43.17	2800	20231101	6.96	5270	-43.17	20240422	2880	3.99	20240805	5270	-43.17	20240422	2800	6.96	20231101	0.03	N	187420	500	118 억	69806	N	N	N	00	N
149	20241004	120816	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	-5	5	-0.17	59990920	19916	14.70	3025	3060	2980	3930	2120	3025	3012.20	0.29	-6117	3305	3165	3060	2920	2815	3112	2867	118	905	500	2110	5	1	23675361	715	-23.97	3.20	12	0.08	-126.00	944.00	5270	20240422	-42.69	2800	20231101	7.86	5270	-42.69	20240422	2880	4.86	20240805	5270	-42.69	20240422	2800	7.86	20231101	0.03	N	187420	500	118 억	69806	N	N	N	00	N
150	20241004	110811	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	15	2	0.50	46000775	15259	11.27	3025	3060	2980	3930	2120	3025	3014.67	0.29	-5434	3305	3165	3060	2920	2815	3112	2867	118	905	500	2110	5	1	23675361	720	-24.13	3.22	12	0.06	-126.00	944.00	5270	20240422	-42.31	2800	20231101	8.57	5270	-42.31	20240422	2880	5.56	20240805	5270	-42.31	20240422	2800	8.57	20231101	0.03	N	187420	500	118 억	69806	N	N	N	00	N
151	20241004	100812	57	100.00	KOSDAQ		제약	N	N	N	N	N	3025	0	3	0.00	36812290	12230	9.03	3025	3060	2980	3930	2120	3025	3010.00	0.29	-5288	3305	3165	3060	2920	2815	3112	2867	118	905	500	2110	5	1	23675361	716	-24.01	3.20	12	0.05	-126.00	944.00	5270	20240422	-42.60	2800	20231101	8.04	5270	-42.60	20240422	2880	5.03	20240805	5270	-42.60	20240422	2800	8.04	20231101	0.03	N	187420	500	118 억	69806	N	N	N	00	N
152	20241004	090814	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	-5	5	-0.17	7040435	2341	1.73	3025	3025	3000	3930	2120	3025	3007.45	0.29	636	3305	3165	3060	2920	2815	3112	2867	118	905	500	2110	5	1	23675361	715	-23.97	3.20	12	0.01	-126.00	944.00	5270	20240422	-42.69	2800	20231101	7.86	5270	-42.69	20240422	2880	4.86	20240805	5270	-42.69	20240422	2800	7.86	20231101	0.03	N	187420	500	118 억	69806	N	N	N	00	N
153	20241002	160808	57	100.00	KOSDAQ		제약	N	N	N	N	N	3025	-25	5	-0.82	415393910	135438	378.46	3125	3200	2955	3965	2135	3050	3067.04	0.43	-31140	3150	3100	3065	3015	2980	3082	2997	118	915	500	2130	5	1	23675361	716	-24.01	3.20	12	0.57	-126.00	944.00	5270	20240422	-42.60	2800	20231101	8.04	5270	-42.60	20240422	2880	5.03	20240805	5270	-42.60	20240422	2800	8.04	20231101	0.03	N	187420	500	118 억	100946	N	N	N	00	N
154	20241002	150820	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	-60	5	-1.97	403070435	131355	367.05	3125	3200	2955	3965	2135	3050	3068.56	0.43	-28609	3150	3100	3065	3015	2980	3082	2997	118	915	500	2130	5	1	23675361	708	-23.73	3.17	12	0.55	-126.00	944.00	5270	20240422	-43.26	2800	20231101	6.79	5270	-43.26	20240422	2880	3.82	20240805	5270	-43.26	20240422	2800	6.79	20231101	0.03	N	187420	500	118 억	100946	N	N	N	00	N
155	20241002	140819	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	-15	5	-0.49	376181405	122406	342.04	3125	3200	2955	3965	2135	3050	3073.23	0.43	-28017	3150	3100	3065	3015	2980	3082	2997	118	915	500	2130	5	1	23675361	719	-24.09	3.22	12	0.52	-126.00	944.00	5270	20240422	-42.41	2800	20231101	8.39	5270	-42.41	20240422	2880	5.38	20240805	5270	-42.41	20240422	2800	8.39	20231101	0.03	N	187420	500	118 억	100946	N	N	N	00	N
156	20241002	130808	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	-20	5	-0.66	367587880	119550	334.06	3125	3200	2955	3965	2135	3050	3074.76	0.43	-26912	3150	3100	3065	3015	2980	3082	2997	118	915	500	2130	5	1	23675361	717	-24.05	3.21	12	0.50	-126.00	944.00	5270	20240422	-42.50	2800	20231101	8.21	5270	-42.50	20240422	2880	5.21	20240805	5270	-42.50	20240422	2800	8.21	20231101	0.03	N	187420	500	118 억	100946	N	N	N	00	N
157	20241002	120808	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	-40	5	-1.31	351390035	114196	319.10	3125	3200	2955	3965	2135	3050	3077.08	0.43	-26121	3150	3100	3065	3015	2980	3082	2997	118	915	500	2130	5	1	23675361	713	-23.89	3.19	12	0.48	-126.00	944.00	5270	20240422	-42.88	2800	20231101	7.50	5270	-42.88	20240422	2880	4.51	20240805	5270	-42.88	20240422	2800	7.50	20231101	0.03	N	187420	500	118 억	100946	N	N	N	00	N
158	20241002	110759	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	-40	5	-1.31	343477655	111575	311.78	3125	3200	2955	3965	2135	3050	3078.45	0.43	-25559	3150	3100	3065	3015	2980	3082	2997	118	915	500	2130	5	1	23675361	713	-23.89	3.19	12	0.47	-126.00	944.00	5270	20240422	-42.88	2800	20231101	7.50	5270	-42.88	20240422	2880	4.51	20240805	5270	-42.88	20240422	2800	7.50	20231101	0.03	N	187420	500	118 억	100946	N	N	N	00	N
159	20241002	100756	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	-60	5	-1.97	304967000	98821	276.14	3125	3200	2955	3965	2135	3050	3086.05	0.43	-27125	3150	3100	3065	3015	2980	3082	2997	118	915	500	2130	5	1	23675361	708	-23.73	3.17	12	0.42	-126.00	944.00	5270	20240422	-43.26	2800	20231101	6.79	5270	-43.26	20240422	2880	3.82	20240805	5270	-43.26	20240422	2800	6.79	20231101	0.03	N	187420	500	118 억	100946	N	N	N	00	N
160	20241002	090758	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	-15	5	-0.49	37431965	12055	33.69	3125	3180	3010	3965	2135	3050	3105.10	0.43	-4805	3150	3100	3065	3015	2980	3082	2997	118	915	500	2130	5	1	23675361	719	-24.09	3.22	12	0.05	-126.00	944.00	5270	20240422	-42.41	2800	20231101	8.39	5270	-42.41	20240422	2880	5.38	20240805	5270	-42.41	20240422	2800	8.39	20231101	0.03	N	187420	500	118 억	100946	N	N	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History