KissMeData/260660/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

65 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	shortOverheated
2	20241031	161139	57	100.00	KOSDAQ		제약	N	N	N	N	N	3805	45	2	1.20	134664050	35791	125.44	3780	3825	3705	4885	2635	3760	3762.51	0.57	9916	3840	3800	3780	3740	3720	3790	3730	77	1125	500	2400	5	1	15327021	583	19.02	0.63	12	0.23	200.00	6013.00	6390	20231106	-40.45	3670	20241028	3.68	6090	-37.52	20240812	3670	3.68	20241028	6390	-40.45	20231106	3670	3.68	20241028	1.65	N	260660	500	76 억	86615	N	N	N	N
3	20241031	151159	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	40	2	1.06	128925575	34281	120.15	3780	3825	3705	4885	2635	3760	3760.85	0.57	8654	3840	3800	3780	3740	3720	3790	3730	77	1125	500	2400	5	1	15327021	582	19.00	0.63	12	0.22	200.00	6013.00	6390	20231106	-40.53	3670	20241028	3.54	6090	-37.60	20240812	3670	3.54	20241028	6390	-40.53	20231106	3670	3.54	20241028	1.65	N	260660	500	76 억	86615	N	N	N	N
4	20241031	141156	57	100.00	KOSDAQ		제약	N	N	N	N	N	3820	60	2	1.60	113912515	30333	106.31	3780	3825	3705	4885	2635	3760	3755.40	0.57	5996	3840	3800	3780	3740	3720	3790	3730	77	1125	500	2400	5	1	15327021	585	19.10	0.64	12	0.20	200.00	6013.00	6390	20231106	-40.22	3670	20241028	4.09	6090	-37.27	20240812	3670	4.09	20241028	6390	-40.22	20231106	3670	4.09	20241028	1.65	N	260660	500	76 억	86615	N	N	N	N
5	20241031	131155	57	100.00	KOSDAQ		제약	N	N	N	N	N	3815	55	2	1.46	102144905	27240	95.47	3780	3825	3705	4885	2635	3760	3749.81	0.57	4657	3840	3800	3780	3740	3720	3790	3730	77	1125	500	2400	5	1	15327021	585	19.07	0.63	12	0.18	200.00	6013.00	6390	20231106	-40.30	3670	20241028	3.95	6090	-37.36	20240812	3670	3.95	20241028	6390	-40.30	20231106	3670	3.95	20241028	1.65	N	260660	500	76 억	86615	N	N	N	N
6	20241031	121154	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	40	2	1.06	91340960	24404	85.53	3780	3825	3705	4885	2635	3760	3742.87	0.57	4625	3840	3800	3780	3740	3720	3790	3730	77	1125	500	2400	5	1	15327021	582	19.00	0.63	12	0.16	200.00	6013.00	6390	20231106	-40.53	3670	20241028	3.54	6090	-37.60	20240812	3670	3.54	20241028	6390	-40.53	20231106	3670	3.54	20241028	1.65	N	260660	500	76 억	86615	N	N	N	N
7	20241031	111153	57	100.00	KOSDAQ		제약	N	N	N	N	N	3820	60	2	1.60	83788775	22413	78.55	3780	3820	3705	4885	2635	3760	3738.40	0.57	4468	3840	3800	3780	3740	3720	3790	3730	77	1125	500	2400	5	1	15327021	585	19.10	0.64	12	0.15	200.00	6013.00	6390	20231106	-40.22	3670	20241028	4.09	6090	-37.27	20240812	3670	4.09	20241028	6390	-40.22	20231106	3670	4.09	20241028	1.65	N	260660	500	76 억	86615	N	N	N	N
8	20241031	101154	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	-20	5	-0.53	31382915	8401	29.44	3780	3780	3705	4885	2635	3760	3735.62	0.57	-468	3840	3800	3780	3740	3720	3790	3730	77	1125	500	2400	5	1	15327021	573	18.70	0.62	12	0.05	200.00	6013.00	6390	20231106	-41.47	3670	20241028	1.91	6090	-38.59	20240812	3670	1.91	20241028	6390	-41.47	20231106	3670	1.91	20241028	1.65	N	260660	500	76 억	86615	N	N	N	N
9	20241031	091152	57	100.00	KOSDAQ		제약	N	N	N	N	N	3710	-50	5	-1.33	9020090	2408	8.44	3780	3780	3710	4885	2635	3760	3745.88	0.57	-440	3840	3800	3780	3740	3720	3790	3730	77	1125	500	2400	5	1	15327021	569	18.55	0.62	12	0.02	200.00	6013.00	6390	20231106	-41.94	3670	20241028	1.09	6090	-39.08	20240812	3670	1.09	20241028	6390	-41.94	20231106	3670	1.09	20241028	1.65	N	260660	500	76 억	86615	N	N	N	N
10	20241030	161149	57	100.00	KOSDAQ		제약	N	N	N	N	N	3760	-25	5	-0.66	106891665	28213	100.02	3820	3820	3760	4920	2650	3785	3788.74	0.62	-8840	3851	3817	3766	3732	3681	3835	3750	77	1135	500	2420	5	1	15327021	576	18.80	0.63	12	0.18	200.00	6013.00	6390	20231106	-41.16	3670	20241028	2.45	6090	-38.26	20240812	3670	2.45	20241028	6390	-41.16	20231106	3670	2.45	20241028	1.69	N	260660	500	76 억	95449	N	N	N	N
11	20241030	151217	57	100.00	KOSDAQ		제약	N	N	N	N	N	3770	-15	5	-0.40	94241355	24849	88.09	3820	3820	3765	4920	2650	3785	3792.56	0.62	-8826	3851	3817	3766	3732	3681	3835	3750	77	1135	500	2420	5	1	15327021	578	18.85	0.63	12	0.16	200.00	6013.00	6390	20231106	-41.00	3670	20241028	2.72	6090	-38.10	20240812	3670	2.72	20241028	6390	-41.00	20231106	3670	2.72	20241028	1.69	N	260660	500	76 억	95449	N	N	N	N
12	20241030	141152	57	100.00	KOSDAQ		제약	N	N	N	N	N	3785	0	3	0.00	57452645	15111	53.57	3820	3820	3785	4920	2650	3785	3802.04	0.62	-4481	3851	3817	3766	3732	3681	3835	3750	77	1135	500	2420	5	1	15327021	580	18.93	0.63	12	0.10	200.00	6013.00	6390	20231106	-40.77	3670	20241028	3.13	6090	-37.85	20240812	3670	3.13	20241028	6390	-40.77	20231106	3670	3.13	20241028	1.69	N	260660	500	76 억	95449	N	N	N	N
13	20241030	131159	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	15	2	0.40	43262505	11383	40.35	3820	3820	3785	4920	2650	3785	3800.62	0.62	-2932	3851	3817	3766	3732	3681	3835	3750	77	1135	500	2420	5	1	15327021	582	19.00	0.63	12	0.07	200.00	6013.00	6390	20231106	-40.53	3670	20241028	3.54	6090	-37.60	20240812	3670	3.54	20241028	6390	-40.53	20231106	3670	3.54	20241028	1.69	N	260660	500	76 억	95449	N	N	N	N
14	20241030	121216	57	100.00	KOSDAQ		제약	N	N	N	N	N	3795	10	2	0.26	39866260	10487	37.18	3820	3820	3785	4920	2650	3785	3801.49	0.62	-2818	3851	3817	3766	3732	3681	3835	3750	77	1135	500	2420	5	1	15327021	582	18.98	0.63	12	0.07	200.00	6013.00	6390	20231106	-40.61	3670	20241028	3.41	6090	-37.68	20240812	3670	3.41	20241028	6390	-40.61	20231106	3670	3.41	20241028	1.69	N	260660	500	76 억	95449	N	N	N	N
15	20241030	111155	57	100.00	KOSDAQ		제약	N	N	N	N	N	3805	20	2	0.53	34383795	9045	32.07	3820	3820	3785	4920	2650	3785	3801.41	0.62	-2520	3851	3817	3766	3732	3681	3835	3750	77	1135	500	2420	5	1	15327021	583	19.02	0.63	12	0.06	200.00	6013.00	6390	20231106	-40.45	3670	20241028	3.68	6090	-37.52	20240812	3670	3.68	20241028	6390	-40.45	20231106	3670	3.68	20241028	1.69	N	260660	500	76 억	95449	N	N	N	N
16	20241030	101148	57	100.00	KOSDAQ		제약	N	N	N	N	N	3810	25	2	0.66	22929975	6039	21.41	3820	3820	3785	4920	2650	3785	3796.98	0.62	-2285	3851	3817	3766	3732	3681	3835	3750	77	1135	500	2420	5	1	15327021	584	19.05	0.63	12	0.04	200.00	6013.00	6390	20231106	-40.38	3670	20241028	3.81	6090	-37.44	20240812	3670	3.81	20241028	6390	-40.38	20231106	3670	3.81	20241028	1.69	N	260660	500	76 억	95449	N	N	N	N
17	20241030	091156	57	100.00	KOSDAQ		제약	N	N	N	N	N	3785	0	3	0.00	7649210	2015	7.14	3820	3820	3785	4920	2650	3785	3796.13	0.62	-1822	3851	3817	3766	3732	3681	3835	3750	77	1135	500	2420	5	1	15327021	580	18.93	0.63	12	0.01	200.00	6013.00	6390	20231106	-40.77	3670	20241028	3.13	6090	-37.85	20240812	3670	3.13	20241028	6390	-40.77	20231106	3670	3.13	20241028	1.69	N	260660	500	76 억	95449	N	N	N	N
18	20241029	161111	57	100.00	KOSDAQ		제약	N	N	N	N	N	3785	30	2	0.80	105585260	28181	58.23	3715	3800	3715	4880	2630	3755	3746.67	0.60	4244	3871	3812	3741	3682	3611	3842	3712	77	1125	500	2400	5	1	15327021	580	18.93	0.63	12	0.18	200.00	6013.00	6390	20231106	-40.77	3670	20241028	3.13	6090	-37.85	20240812	3670	3.13	20241028	6390	-40.77	20231106	3670	3.13	20241028	1.73	N	260660	500	76 억	91201	N	N	N	N
19	20241029	151129	57	100.00	KOSDAQ		제약	N	N	N	N	N	3795	40	2	1.07	104069620	27781	57.40	3715	3800	3715	4880	2630	3755	3746.07	0.60	4181	3871	3812	3741	3682	3611	3842	3712	77	1125	500	2400	5	1	15327021	582	18.98	0.63	12	0.18	200.00	6013.00	6390	20231106	-40.61	3670	20241028	3.41	6090	-37.68	20240812	3670	3.41	20241028	6390	-40.61	20231106	3670	3.41	20241028	1.73	N	260660	500	76 억	91201	N	N	N	N
20	20241029	140958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3765	10	2	0.27	88197235	23577	48.71	3715	3800	3715	4880	2630	3755	3740.82	0.60	1466	3871	3812	3741	3682	3611	3842	3712	77	1125	500	2400	5	1	15327021	577	18.82	0.63	12	0.15	200.00	6013.00	6390	20231106	-41.08	3670	20241028	2.59	6090	-38.18	20240812	3670	2.59	20241028	6390	-41.08	20231106	3670	2.59	20241028	1.73	N	260660	500	76 억	91201	N	N	N	N
21	20241029	131120	57	100.00	KOSDAQ		제약	N	N	N	N	N	3755	0	3	0.00	86908905	23234	48.01	3715	3800	3715	4880	2630	3755	3740.59	0.60	1468	3871	3812	3741	3682	3611	3842	3712	77	1125	500	2400	5	1	15327021	576	18.77	0.62	12	0.15	200.00	6013.00	6390	20231106	-41.24	3670	20241028	2.32	6090	-38.34	20240812	3670	2.32	20241028	6390	-41.24	20231106	3670	2.32	20241028	1.73	N	260660	500	76 억	91201	N	N	N	N
22	20241029	121120	57	100.00	KOSDAQ		제약	N	N	N	N	N	3755	0	3	0.00	81940620	21915	45.28	3715	3800	3715	4880	2630	3755	3739.02	0.60	2160	3871	3812	3741	3682	3611	3842	3712	77	1125	500	2400	5	1	15327021	576	18.77	0.62	12	0.14	200.00	6013.00	6390	20231106	-41.24	3670	20241028	2.32	6090	-38.34	20240812	3670	2.32	20241028	6390	-41.24	20231106	3670	2.32	20241028	1.73	N	260660	500	76 억	91201	N	N	N	N
23	20241029	111139	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	-5	5	-0.13	75929900	20313	41.97	3715	3800	3715	4880	2630	3755	3738.00	0.60	2536	3871	3812	3741	3682	3611	3842	3712	77	1125	500	2400	5	1	15327021	575	18.75	0.62	12	0.13	200.00	6013.00	6390	20231106	-41.31	3670	20241028	2.18	6090	-38.42	20240812	3670	2.18	20241028	6390	-41.31	20231106	3670	2.18	20241028	1.73	N	260660	500	76 억	91201	N	N	N	N
24	20241029	101117	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	-15	5	-0.40	74263945	19869	41.05	3715	3800	3715	4880	2630	3755	3737.68	0.60	2702	3871	3812	3741	3682	3611	3842	3712	77	1125	500	2400	5	1	15327021	573	18.70	0.62	12	0.13	200.00	6013.00	6390	20231106	-41.47	3670	20241028	1.91	6090	-38.59	20240812	3670	1.91	20241028	6390	-41.47	20231106	3670	1.91	20241028	1.73	N	260660	500	76 억	91201	N	N	N	N
25	20241028	161107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3755	80	2	2.18	177418315	47371	31.50	3675	3800	3670	4775	2575	3675	3745.56	0.45	21742	4015	3845	3760	3590	3505	3802	3547	77	1100	500	2350	5	1	15327021	576	18.77	0.62	12	0.31	200.00	6013.00	6390	20231106	-41.24	3670	20241028	2.32	6090	-38.34	20240812	3670	2.32	20241028	6390	-41.24	20231106	3670	2.32	20241028	1.55	N	260660	500	76 억	69516	N	N	N	N
26	20241028	151115	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3775	100	2	2.72	154971630	41402	27.53	3675	3800	3670	4775	2575	3675	3743.43	0.45	18192	4015	3845	3760	3590	3505	3802	3547	77	1100	500	2350	5	1	15327021	579	18.88	0.63	12	0.27	200.00	6013.00	6390	20231106	-40.92	3670	20241028	2.86	6090	-38.01	20240812	3670	2.86	20241028	6390	-40.92	20231106	3670	2.86	20241028	1.55	N	260660	500	76 억	69516	N	N	N	N
27	20241028	141118	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3785	110	2	2.99	147131375	39331	26.15	3675	3800	3670	4775	2575	3675	3741.19	0.45	16767	4015	3845	3760	3590	3505	3802	3547	77	1100	500	2350	5	1	15327021	580	18.93	0.63	12	0.26	200.00	6013.00	6390	20231106	-40.77	3670	20241028	3.13	6090	-37.85	20240812	3670	3.13	20241028	6390	-40.77	20231106	3670	3.13	20241028	1.55	N	260660	500	76 억	69516	N	N	N	N
28	20241028	131112	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3780	105	2	2.86	117339450	31426	20.90	3675	3790	3670	4775	2575	3675	3734.21	0.45	12618	4015	3845	3760	3590	3505	3802	3547	77	1100	500	2350	5	1	15327021	579	18.90	0.63	12	0.21	200.00	6013.00	6390	20231106	-40.85	3670	20241028	3.00	6090	-37.93	20240812	3670	3.00	20241028	6390	-40.85	20231106	3670	3.00	20241028	1.55	N	260660	500	76 억	69516	N	N	N	N
29	20241028	121114	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3750	75	2	2.04	103837200	27852	18.52	3675	3785	3670	4775	2575	3675	3728.56	0.45	10795	4015	3845	3760	3590	3505	3802	3547	77	1100	500	2350	5	1	15327021	575	18.75	0.62	12	0.18	200.00	6013.00	6390	20231106	-41.31	3670	20241028	2.18	6090	-38.42	20240812	3670	2.18	20241028	6390	-41.31	20231106	3670	2.18	20241028	1.55	N	260660	500	76 억	69516	N	N	N	N
30	20241028	110934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3780	105	2	2.86	75682070	20356	13.53	3675	3785	3670	4775	2575	3675	3718.35	0.45	11654	4015	3845	3760	3590	3505	3802	3547	77	1100	500	2350	5	1	15327021	579	18.90	0.63	12	0.13	200.00	6013.00	6390	20231106	-40.85	3670	20241028	3.00	6090	-37.93	20240812	3670	3.00	20241028	6390	-40.85	20231106	3670	3.00	20241028	1.55	N	260660	500	76 억	69516	N	N	N	N
31	20241028	101100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3740	65	2	1.77	41797690	11300	7.51	3675	3745	3670	4775	2575	3675	3699.34	0.45	5696	4015	3845	3760	3590	3505	3802	3547	77	1100	500	2350	5	1	15327021	573	18.70	0.62	12	0.07	200.00	6013.00	6390	20231106	-41.47	3670	20241028	1.91	6090	-38.59	20240812	3670	1.91	20241028	6390	-41.47	20231106	3670	1.91	20241028	1.55	N	260660	500	76 억	69516	N	N	N	N
32	20241028	091109	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3700	25	2	0.68	22392560	6079	4.04	3675	3700	3670	4775	2575	3675	3683.89	0.45	2778	4015	3845	3760	3590	3505	3802	3547	77	1100	500	2350	5	1	15327021	567	18.50	0.62	12	0.04	200.00	6013.00	6390	20231106	-42.10	3670	20241028	0.82	6090	-39.24	20240812	3670	0.82	20241028	6390	-42.10	20231106	3670	0.82	20241028	1.55	N	260660	500	76 억	69516	N	N	N	N
33	20241025	161111	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3675	-155	5	-4.05	554494705	148217	7.86	3865	3930	3675	4975	2685	3830	3741.31	0.46	-1240	4866	4347	4046	3527	3226	4197	3377	77	1145	500	2450	5	1	15327021	563	18.38	0.61	12	0.97	200.00	6013.00	6390	20231106	-42.49	3675	20241025	0.00	6090	-39.66	20240812	3675	0.00	20241025	6390	-42.49	20231106	3675	0.00	20241025	1.56	N	260660	500	76 억	70218	N	N	N	N
34	20241025	151115	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3685	-145	5	-3.79	516503335	137889	7.31	3865	3930	3680	4975	2685	3830	3745.79	0.46	-2833	4866	4347	4046	3527	3226	4197	3377	77	1145	500	2450	5	1	15327021	565	18.43	0.61	12	0.90	200.00	6013.00	6390	20231106	-42.33	3680	20241025	0.14	6090	-39.49	20240812	3680	0.14	20241025	6390	-42.33	20231106	3680	0.14	20241025	1.56	N	260660	500	76 억	70218	N	N	N	N
35	20241025	141112	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3715	-115	5	-3.00	489388895	130555	6.92	3865	3930	3680	4975	2685	3830	3748.53	0.46	-3652	4866	4347	4046	3527	3226	4197	3377	77	1145	500	2450	5	1	15327021	569	18.57	0.62	12	0.85	200.00	6013.00	6390	20231106	-41.86	3680	20241025	0.95	6090	-39.00	20240812	3680	0.95	20241025	6390	-41.86	20231106	3680	0.95	20241025	1.56	N	260660	500	76 억	70218	N	N	N	N
36	20241025	131112	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3705	-125	5	-3.26	480810835	128245	6.80	3865	3930	3680	4975	2685	3830	3749.16	0.46	-3514	4866	4347	4046	3527	3226	4197	3377	77	1145	500	2450	5	1	15327021	568	18.52	0.62	12	0.84	200.00	6013.00	6390	20231106	-42.02	3680	20241025	0.68	6090	-39.16	20240812	3680	0.68	20241025	6390	-42.02	20231106	3680	0.68	20241025	1.56	N	260660	500	76 억	70218	N	N	N	N
37	20241025	121116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3705	-125	5	-3.26	453901990	121033	6.41	3865	3930	3680	4975	2685	3830	3750.23	0.46	-465	4866	4347	4046	3527	3226	4197	3377	77	1145	500	2450	5	1	15327021	568	18.52	0.62	12	0.79	200.00	6013.00	6390	20231106	-42.02	3680	20241025	0.68	6090	-39.16	20240812	3680	0.68	20241025	6390	-42.02	20231106	3680	0.68	20241025	1.56	N	260660	500	76 억	70218	N	N	N	N
38	20241025	111110	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3690	-140	5	-3.66	415734305	110684	5.87	3865	3930	3680	4975	2685	3830	3756.05	0.46	-315	4866	4347	4046	3527	3226	4197	3377	77	1145	500	2450	5	1	15327021	566	18.45	0.61	12	0.72	200.00	6013.00	6390	20231106	-42.25	3680	20241025	0.27	6090	-39.41	20240812	3680	0.27	20241025	6390	-42.25	20231106	3680	0.27	20241025	1.56	N	260660	500	76 억	70218	N	N	N	N
39	20241025	101110	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3720	-110	5	-2.87	275519560	72862	3.86	3865	3930	3710	4975	2685	3830	3781.39	0.46	1567	4866	4347	4046	3527	3226	4197	3377	77	1145	500	2450	5	1	15327021	570	18.60	0.62	12	0.48	200.00	6013.00	6390	20231106	-41.78	3710	20241025	0.27	6090	-38.92	20240812	3710	0.27	20241025	6390	-41.78	20231106	3710	0.27	20241025	1.56	N	260660	500	76 억	70218	N	N	N	N
40	20241025	091115	57	100.00	KOSDAQ		제약	N	N	N	N	N	3815	-15	5	-0.39	105423535	27683	1.47	3865	3930	3775	4975	2685	3830	3808.24	0.46	4877	4866	4347	4046	3527	3226	4197	3377	77	1145	500	2450	5	1	15327021	585	19.07	0.63	12	0.18	200.00	6013.00	6390	20231106	-40.30	3745	20241024	1.87	6090	-37.36	20240812	3745	1.87	20241024	6390	-40.30	20231106	3745	1.87	20241024	1.56	N	260660	500	76 억	70218	N	N	N	N
41	20241024	161050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3830	15	2	0.39	8001843340	1884288	2225.84	3845	4565	3745	4955	2675	3815	4246.80	0.57	-15821	3971	3892	3821	3742	3671	3857	3707	77	1140	500	2440	5	1	15327021	587	19.15	0.64	12	12.29	200.00	6013.00	6390	20231106	-40.06	3745	20241024	2.27	6090	-37.11	20240812	3745	2.27	20241024	6390	-40.06	20231106	3745	2.27	20241024	1.60	N	260660	500	76 억	86625	N	N	N	N
42	20241024	151101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3830	15	2	0.39	7922176605	1863468	2201.25	3845	4565	3745	4955	2675	3815	4251.31	0.57	-16062	3971	3892	3821	3742	3671	3857	3707	77	1140	500	2440	5	1	15327021	587	19.15	0.64	12	12.16	200.00	6013.00	6390	20231106	-40.06	3745	20241024	2.27	6090	-37.11	20240812	3745	2.27	20241024	6390	-40.06	20231106	3745	2.27	20241024	1.60	N	260660	500	76 억	86625	N	N	N	N
43	20241024	141047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3955	140	2	3.67	7350301055	1715935	2026.97	3845	4565	3745	4955	2675	3815	4283.55	0.57	-33928	3971	3892	3821	3742	3671	3857	3707	77	1140	500	2440	5	1	15327021	606	19.77	0.66	12	11.20	200.00	6013.00	6390	20231106	-38.11	3745	20241024	5.61	6090	-35.06	20240812	3745	5.61	20241024	6390	-38.11	20231106	3745	5.61	20241024	1.60	N	260660	500	76 억	86625	N	N	N	N
44	20241024	131059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4135	320	2	8.39	1387347465	331094	391.11	3845	4380	3745	4955	2675	3815	4190.19	0.57	-30104	3971	3892	3821	3742	3671	3857	3707	77	1140	500	2440	5	1	15327021	634	20.68	0.69	12	2.16	200.00	6013.00	6390	20231106	-35.29	3745	20241024	10.41	6090	-32.10	20240812	3745	10.41	20241024	6390	-35.29	20231106	3745	10.41	20241024	1.60	N	260660	500	76 억	86625	N	N	N	N
45	20241024	121055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3760	-55	5	-1.44	94470815	25067	29.61	3845	3845	3745	4955	2675	3815	3768.73	0.57	-5062	3971	3892	3821	3742	3671	3857	3707	77	1140	500	2440	5	1	15327021	576	18.80	0.63	12	0.16	200.00	6013.00	6390	20231106	-41.16	3745	20241024	0.40	6090	-38.26	20240812	3745	0.40	20241024	6390	-41.16	20231106	3745	0.40	20241024	1.60	N	260660	500	76 억	86625	N	N	N	N
46	20241024	111052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3775	-40	5	-1.05	91211525	24202	28.59	3845	3845	3745	4955	2675	3815	3768.76	0.57	-5062	3971	3892	3821	3742	3671	3857	3707	77	1140	500	2440	5	1	15327021	579	18.88	0.63	12	0.16	200.00	6013.00	6390	20231106	-40.92	3745	20241024	0.80	6090	-38.01	20240812	3745	0.80	20241024	6390	-40.92	20231106	3745	0.80	20241024	1.60	N	260660	500	76 억	86625	N	N	N	N
47	20241024	101001	57	100.00	KOSDAQ		제약	N	N	N	N	N	3770	-45	5	-1.18	49504900	13096	15.47	3845	3845	3760	4955	2675	3815	3780.15	0.57	-4924	3971	3892	3821	3742	3671	3857	3707	77	1140	500	2440	5	1	15327021	578	18.85	0.63	12	0.09	200.00	6013.00	6390	20231106	-41.00	3750	20241023	0.53	6090	-38.10	20240812	3750	0.53	20241023	6390	-41.00	20231106	3750	0.53	20241023	1.60	N	260660	500	76 억	86625	N	N	N	N
48	20241024	091120	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	-15	5	-0.39	16333135	4304	5.08	3845	3845	3775	4955	2675	3815	3794.87	0.57	-3492	3971	3892	3821	3742	3671	3857	3707	77	1140	500	2440	5	1	15327021	582	19.00	0.63	12	0.03	200.00	6013.00	6390	20231106	-40.53	3750	20241023	1.33	6090	-37.60	20240812	3750	1.33	20241023	6390	-40.53	20231106	3750	1.33	20241023	1.60	N	260660	500	76 억	86625	N	N	N	N
49	20241023	161058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3815	0	3	0.00	316619540	83174	78.04	3820	3900	3750	4955	2675	3815	3806.70	0.51	9136	4118	3966	3888	3736	3658	3927	3697	77	1140	500	2440	5	1	15327021	585	19.07	0.63	12	0.54	200.00	6013.00	6390	20231106	-40.30	3750	20241023	1.73	6090	-37.36	20240812	3750	1.73	20241023	6390	-40.30	20231106	3750	1.73	20241023	1.73	N	260660	500	76 억	77614	N	N	N	N
50	20241023	151119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3830	15	2	0.39	310770465	81642	76.60	3820	3900	3750	4955	2675	3815	3806.49	0.51	9067	4118	3966	3888	3736	3658	3927	3697	77	1140	500	2440	5	1	15327021	587	19.15	0.64	12	0.53	200.00	6013.00	6390	20231106	-40.06	3750	20241023	2.13	6090	-37.11	20240812	3750	2.13	20241023	6390	-40.06	20231106	3750	2.13	20241023	1.73	N	260660	500	76 억	77614	N	N	N	N
51	20241023	141127	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3810	-5	5	-0.13	273055425	71750	67.32	3820	3900	3750	4955	2675	3815	3805.64	0.51	5865	4118	3966	3888	3736	3658	3927	3697	77	1140	500	2440	5	1	15327021	584	19.05	0.63	12	0.47	200.00	6013.00	6390	20231106	-40.38	3750	20241023	1.60	6090	-37.44	20240812	3750	1.60	20241023	6390	-40.38	20231106	3750	1.60	20241023	1.73	N	260660	500	76 억	77614	N	N	N	N
52	20241023	131107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3780	-35	5	-0.92	242291905	63642	59.71	3820	3900	3750	4955	2675	3815	3807.10	0.51	-53	4118	3966	3888	3736	3658	3927	3697	77	1140	500	2440	5	1	15327021	579	18.90	0.63	12	0.42	200.00	6013.00	6390	20231106	-40.85	3750	20241023	0.80	6090	-37.93	20240812	3750	0.80	20241023	6390	-40.85	20231106	3750	0.80	20241023	1.73	N	260660	500	76 억	77614	N	N	N	N
53	20241023	121102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3810	-5	5	-0.13	176462495	46297	43.44	3820	3900	3750	4955	2675	3815	3811.53	0.51	132	4118	3966	3888	3736	3658	3927	3697	77	1140	500	2440	5	1	15327021	584	19.05	0.63	12	0.30	200.00	6013.00	6390	20231106	-40.38	3750	20241023	1.60	6090	-37.44	20240812	3750	1.60	20241023	6390	-40.38	20231106	3750	1.60	20241023	1.73	N	260660	500	76 억	77614	N	N	N	N
54	20241023	111056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3790	-25	5	-0.66	132124385	34563	32.43	3820	3900	3770	4955	2675	3815	3822.73	0.51	-4511	4118	3966	3888	3736	3658	3927	3697	77	1140	500	2440	5	1	15327021	581	18.95	0.63	12	0.23	200.00	6013.00	6390	20231106	-40.69	3770	20241023	0.53	6090	-37.77	20240812	3770	0.53	20241023	6390	-40.69	20231106	3770	0.53	20241023	1.73	N	260660	500	76 억	77614	N	N	N	N
55	20241023	101101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3815	0	3	0.00	68808585	17894	16.79	3820	3900	3810	4955	2675	3815	3845.48	0.51	2376	4118	3966	3888	3736	3658	3927	3697	77	1140	500	2440	5	1	15327021	585	19.07	0.63	12	0.12	200.00	6013.00	6390	20231106	-40.30	3810	20241023	0.13	6090	-37.36	20240812	3810	0.13	20241023	6390	-40.30	20231106	3810	0.13	20241023	1.73	N	260660	500	76 억	77614	N	N	N	N
56	20241023	091101	57	100.00	KOSDAQ		제약	N	N	N	N	N	3900	85	2	2.23	20926785	5410	5.08	3820	3900	3820	4955	2675	3815	3868.99	0.51	2658	4118	3966	3888	3736	3658	3927	3697	77	1140	500	2440	5	1	15327021	598	19.50	0.65	12	0.04	200.00	6013.00	6390	20231106	-38.97	3810	20241022	2.36	6090	-35.96	20240812	3810	2.36	20241022	6390	-38.97	20231106	3810	2.36	20241022	1.73	N	260660	500	76 억	77614	N	N	N	N
57	20241022	161048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3815	-170	5	-4.27	406849865	104813	82.15	4015	4040	3810	5180	2790	3985	3881.85	0.62	-19116	4135	4060	4005	3930	3875	4032	3902	77	1195	500	2550	5	1	15327021	585	19.07	0.63	12	0.68	200.00	6013.00	6390	20231106	-40.30	3810	20241022	0.13	6090	-37.36	20240812	3810	0.13	20241022	6390	-40.30	20231106	3810	0.13	20241022	1.49	N	260660	500	76 억	95705	N	N	N	N
58	20241022	151101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3840	-145	5	-3.64	363342400	93429	73.22	4015	4040	3835	5180	2790	3985	3888.97	0.62	-19479	4135	4060	4005	3930	3875	4032	3902	77	1195	500	2550	5	1	15327021	589	19.20	0.64	12	0.61	200.00	6013.00	6390	20231106	-39.91	3835	20241022	0.13	6090	-36.95	20240812	3835	0.13	20241022	6390	-39.91	20231106	3835	0.13	20241022	1.49	N	260660	500	76 억	95705	N	N	N	N
59	20241022	141101	57	100.00	KOSDAQ		제약	N	N	N	N	N	3860	-125	5	-3.14	257067710	65824	51.59	4015	4040	3860	5180	2790	3985	3905.38	0.62	-22171	4135	4060	4005	3930	3875	4032	3902	77	1195	500	2550	5	1	15327021	592	19.30	0.64	12	0.43	200.00	6013.00	6390	20231106	-39.59	3835	20240909	0.65	6090	-36.62	20240812	3835	0.65	20240909	6390	-39.59	20231106	3835	0.65	20240909	1.49	N	260660	500	76 억	95705	N	N	N	N
60	20241022	131102	57	100.00	KOSDAQ		제약	N	N	N	N	N	3900	-85	5	-2.13	199108005	50873	39.87	4015	4040	3880	5180	2790	3985	3913.82	0.62	-19691	4135	4060	4005	3930	3875	4032	3902	77	1195	500	2550	5	1	15327021	598	19.50	0.65	12	0.33	200.00	6013.00	6390	20231106	-38.97	3835	20240909	1.69	6090	-35.96	20240812	3835	1.69	20240909	6390	-38.97	20231106	3835	1.69	20240909	1.49	N	260660	500	76 억	95705	N	N	N	N
61	20241022	121058	57	100.00	KOSDAQ		제약	N	N	N	N	N	3910	-75	5	-1.88	186040865	47517	37.24	4015	4040	3880	5180	2790	3985	3915.25	0.62	-19491	4135	4060	4005	3930	3875	4032	3902	77	1195	500	2550	5	1	15327021	599	19.55	0.65	12	0.31	200.00	6013.00	6390	20231106	-38.81	3835	20240909	1.96	6090	-35.80	20240812	3835	1.96	20240909	6390	-38.81	20231106	3835	1.96	20240909	1.49	N	260660	500	76 억	95705	N	N	N	N
62	20241022	111054	57	100.00	KOSDAQ		제약	N	N	N	N	N	3900	-85	5	-2.13	173070155	44191	34.63	4015	4040	3880	5180	2790	3985	3916.41	0.62	-19643	4135	4060	4005	3930	3875	4032	3902	77	1195	500	2550	5	1	15327021	598	19.50	0.65	12	0.29	200.00	6013.00	6390	20231106	-38.97	3835	20240909	1.69	6090	-35.96	20240812	3835	1.69	20240909	6390	-38.97	20231106	3835	1.69	20240909	1.49	N	260660	500	76 억	95705	N	N	N	N
63	20241022	101056	57	100.00	KOSDAQ		제약	N	N	N	N	N	3900	-85	5	-2.13	123750960	31523	24.71	4015	4040	3885	5180	2790	3985	3925.74	0.62	-14745	4135	4060	4005	3930	3875	4032	3902	77	1195	500	2550	5	1	15327021	598	19.50	0.65	12	0.21	200.00	6013.00	6390	20231106	-38.97	3835	20240909	1.69	6090	-35.96	20240812	3835	1.69	20240909	6390	-38.97	20231106	3835	1.69	20240909	1.49	N	260660	500	76 억	95705	N	N	N	N
64	20241022	091055	57	100.00	KOSDAQ		제약	N	N	N	N	N	3940	-45	5	-1.13	41934060	10576	8.29	4015	4040	3930	5180	2790	3985	3965.02	0.62	-9679	4135	4060	4005	3930	3875	4032	3902	77	1195	500	2550	5	1	15327021	604	19.70	0.66	12	0.07	200.00	6013.00	6390	20231106	-38.34	3835	20240909	2.74	6090	-35.30	20240812	3835	2.74	20240909	6390	-38.34	20231106	3835	2.74	20240909	1.49	N	260660	500	76 억	95705	N	N	N	N
65	20241021	161044	57	100.00	KOSDAQ		제약	N	N	N	N	N	3985	-35	5	-0.87	509281130	126942	7.56	4000	4080	3950	5220	2815	4020	4011.93	0.42	31278	4813	4416	4218	3821	3623	4317	3722	77	1200	500	2570	5	1	15327021	611	19.93	0.66	12	0.83	200.00	6013.00	6390	20231106	-37.64	3835	20240909	3.91	6090	-34.56	20240812	3835	3.91	20240909	6390	-37.64	20231106	3835	3.91	20240909	1.55	N	260660	500	76 억	64765	N	N	N	N
66	20241021	151051	57	100.00	KOSDAQ		제약	N	N	N	N	N	4005	-15	5	-0.37	497751555	124051	7.39	4000	4080	3950	5220	2815	4020	4012.46	0.42	31847	4813	4416	4218	3821	3623	4317	3722	77	1200	500	2570	5	1	15327021	614	20.02	0.67	12	0.81	200.00	6013.00	6390	20231106	-37.32	3835	20240909	4.43	6090	-34.24	20240812	3835	4.43	20240909	6390	-37.32	20231106	3835	4.43	20240909	1.55	N	260660	500	76 억	64765	N	N	N	N
67	20241021	141055	57	100.00	KOSDAQ		제약	N	N	N	N	N	4005	-15	5	-0.37	447708185	111546	6.64	4000	4080	3950	5220	2815	4020	4013.65	0.42	33669	4813	4416	4218	3821	3623	4317	3722	77	1200	500	2570	5	1	15327021	614	20.02	0.67	12	0.73	200.00	6013.00	6390	20231106	-37.32	3835	20240909	4.43	6090	-34.24	20240812	3835	4.43	20240909	6390	-37.32	20231106	3835	4.43	20240909	1.55	N	260660	500	76 억	64765	N	N	N	N
68	20241021	131051	57	100.00	KOSDAQ		제약	N	N	N	N	N	4000	-20	5	-0.50	427134440	106396	6.34	4000	4080	3950	5220	2815	4020	4014.56	0.42	31457	4813	4416	4218	3821	3623	4317	3722	77	1200	500	2570	5	1	15327021	613	20.00	0.67	12	0.69	200.00	6013.00	6390	20231106	-37.40	3835	20240909	4.30	6090	-34.32	20240812	3835	4.30	20240909	6390	-37.40	20231106	3835	4.30	20240909	1.55	N	260660	500	76 억	64765	N	N	N	N
69	20241021	121051	57	100.00	KOSDAQ		제약	N	N	N	N	N	4025	5	2	0.12	398423610	99220	5.91	4000	4080	3950	5220	2815	4020	4015.55	0.42	31576	4813	4416	4218	3821	3623	4317	3722	77	1200	500	2570	5	1	15327021	617	20.12	0.67	12	0.65	200.00	6013.00	6390	20231106	-37.01	3835	20240909	4.95	6090	-33.91	20240812	3835	4.95	20240909	6390	-37.01	20231106	3835	4.95	20240909	1.55	N	260660	500	76 억	64765	N	N	N	N
70	20241021	111045	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	-10	5	-0.25	386334325	96208	5.73	4000	4080	3950	5220	2815	4020	4015.61	0.42	30435	4813	4416	4218	3821	3623	4317	3722	77	1200	500	2570	5	1	15327021	615	20.05	0.67	12	0.63	200.00	6013.00	6390	20231106	-37.25	3835	20240909	4.56	6090	-34.15	20240812	3835	4.56	20240909	6390	-37.25	20231106	3835	4.56	20240909	1.55	N	260660	500	76 억	64765	N	N	N	N
71	20241021	101049	57	100.00	KOSDAQ		제약	N	N	N	N	N	4050	30	2	0.75	260174280	64805	3.86	4000	4080	3950	5220	2815	4020	4014.71	0.42	17242	4813	4416	4218	3821	3623	4317	3722	77	1200	500	2570	5	1	15327021	621	20.25	0.67	12	0.42	200.00	6013.00	6390	20231106	-36.62	3835	20240909	5.61	6090	-33.50	20240812	3835	5.61	20240909	6390	-36.62	20231106	3835	5.61	20240909	1.55	N	260660	500	76 억	64765	N	N	N	N
72	20241021	091047	57	100.00	KOSDAQ		제약	N	N	N	N	N	4005	-15	5	-0.37	87457610	21761	1.30	4000	4070	4000	5220	2815	4020	4019.00	0.42	8448	4813	4416	4218	3821	3623	4317	3722	77	1200	500	2570	5	1	15327021	614	20.02	0.67	12	0.14	200.00	6013.00	6390	20231106	-37.32	3835	20240909	4.43	6090	-34.24	20240812	3835	4.43	20240909	6390	-37.32	20231106	3835	4.43	20240909	1.55	N	260660	500	76 억	64765	N	N	N	N
73	20241018	161046	57	100.00	KOSDAQ		제약	N	N	N	N	N	4020	-130	5	-3.13	7335731480	1674369	3636.45	4150	4615	4020	5390	2905	4150	4381.33	0.61	-28909	4206	4177	4121	4092	4036	4192	4107	77	1240	500	2650	5	1	15327021	616	20.10	0.67	12	10.92	200.00	6013.00	6390	20231106	-37.09	3835	20240909	4.82	6090	-33.99	20240812	3835	4.82	20240909	6390	-37.09	20231106	3835	4.82	20240909	1.54	N	260660	500	76 억	92931	N	N	N	N
74	20241018	151112	57	100.00	KOSDAQ		제약	N	N	N	N	N	4055	-95	5	-2.29	7264693265	1656742	3598.17	4150	4615	4030	5390	2905	4150	4384.93	0.61	-31738	4206	4177	4121	4092	4036	4192	4107	77	1240	500	2650	5	1	15327021	622	20.27	0.67	12	10.81	200.00	6013.00	6390	20231106	-36.54	3835	20240909	5.74	6090	-33.42	20240812	3835	5.74	20240909	6390	-36.54	20231106	3835	5.74	20240909	1.54	N	260660	500	76 억	92931	N	N	N	N
75	20241018	141112	57	100.00	KOSDAQ		제약	N	N	N	N	N	4120	-30	5	-0.72	7036382740	1600832	3476.74	4150	4615	4115	5390	2905	4150	4395.45	0.61	-35562	4206	4177	4121	4092	4036	4192	4107	77	1240	500	2650	5	1	15327021	631	20.60	0.69	12	10.44	200.00	6013.00	6390	20231106	-35.52	3835	20240909	7.43	6090	-32.35	20240812	3835	7.43	20240909	6390	-35.52	20231106	3835	7.43	20240909	1.54	N	260660	500	76 억	92931	N	N	N	N
76	20241018	131058	57	100.00	KOSDAQ		제약	N	N	N	N	N	4175	25	2	0.60	6858830260	1557974	3383.66	4150	4615	4120	5390	2905	4150	4402.40	0.61	-41141	4206	4177	4121	4092	4036	4192	4107	77	1240	500	2650	5	1	15327021	640	20.88	0.69	12	10.16	200.00	6013.00	6390	20231106	-34.66	3835	20240909	8.87	6090	-31.44	20240812	3835	8.87	20240909	6390	-34.66	20231106	3835	8.87	20240909	1.54	N	260660	500	76 억	92931	N	N	N	N
77	20241018	121111	57	100.00	KOSDAQ		제약	N	N	N	N	N	4365	215	2	5.18	6260353785	1417354	3078.26	4150	4615	4120	5390	2905	4150	4416.93	0.61	-51162	4206	4177	4121	4092	4036	4192	4107	77	1240	500	2650	5	1	15327021	669	21.82	0.73	12	9.25	200.00	6013.00	6390	20231106	-31.69	3835	20240909	13.82	6090	-28.33	20240812	3835	13.82	20240909	6390	-31.69	20231106	3835	13.82	20240909	1.54	N	260660	500	76 억	92931	N	N	N	N
78	20241018	111106	57	100.00	KOSDAQ		제약	N	N	N	N	N	4335	185	2	4.46	3316584700	756289	1642.54	4150	4560	4120	5390	2905	4150	4385.34	0.61	-33738	4206	4177	4121	4092	4036	4192	4107	77	1240	500	2650	5	1	15327021	664	21.68	0.72	12	4.93	200.00	6013.00	6390	20231106	-32.16	3835	20240909	13.04	6090	-28.82	20240812	3835	13.04	20240909	6390	-32.16	20231106	3835	13.04	20240909	1.54	N	260660	500	76 억	92931	N	N	N	N
79	20241018	101053	57	100.00	KOSDAQ		제약	N	N	N	N	N	4215	65	2	1.57	2102605945	477518	1037.09	4150	4560	4120	5390	2905	4150	4403.20	0.61	-44893	4206	4177	4121	4092	4036	4192	4107	77	1240	500	2650	5	1	15327021	646	21.07	0.70	12	3.12	200.00	6013.00	6390	20231106	-34.04	3835	20240909	9.91	6090	-30.79	20240812	3835	9.91	20240909	6390	-34.04	20231106	3835	9.91	20240909	1.54	N	260660	500	76 억	92931	N	N	N	N
80	20241018	091052	57	100.00	KOSDAQ		제약	N	N	N	N	N	4175	25	2	0.60	4246185	1027	2.23	4150	4180	4120	5390	2905	4150	4134.55	0.61	124	4206	4177	4121	4092	4036	4192	4107	77	1240	500	2650	5	1	15327021	640	20.88	0.69	12	0.01	200.00	6013.00	6390	20231106	-34.66	3835	20240909	8.87	6090	-31.44	20240812	3835	8.87	20240909	6390	-34.66	20231106	3835	8.87	20240909	1.54	N	260660	500	76 억	92931	N	N	N	N
81	20241017	161050	57	100.00	KOSDAQ		제약	N	N	N	N	N	4150	-5	5	-0.12	189305810	46044	52.55	4130	4150	4065	5400	2910	4155	4111.41	0.60	1568	4415	4285	4145	4015	3875	4350	4080	77	1245	500	2650	5	1	15327021	636	20.75	0.69	12	0.30	200.00	6013.00	6390	20231106	-35.05	3835	20240909	8.21	6090	-31.86	20240812	3835	8.21	20240909	6390	-35.05	20231106	3835	8.21	20240909	1.56	N	260660	500	76 억	91235	N	N	N	N
82	20241017	151052	57	100.00	KOSDAQ		제약	N	N	N	N	N	4150	-5	5	-0.12	179507660	43683	49.85	4130	4150	4065	5400	2910	4155	4109.33	0.60	1751	4415	4285	4145	4015	3875	4350	4080	77	1245	500	2650	5	1	15327021	636	20.75	0.69	12	0.29	200.00	6013.00	6390	20231106	-35.05	3835	20240909	8.21	6090	-31.86	20240812	3835	8.21	20240909	6390	-35.05	20231106	3835	8.21	20240909	1.56	N	260660	500	76 억	91235	N	N	N	N
83	20241017	141056	57	100.00	KOSDAQ		제약	N	N	N	N	N	4115	-40	5	-0.96	123085875	30050	34.29	4130	4145	4065	5400	2910	4155	4096.04	0.60	3356	4415	4285	4145	4015	3875	4350	4080	77	1245	500	2650	5	1	15327021	631	20.57	0.68	12	0.20	200.00	6013.00	6390	20231106	-35.60	3835	20240909	7.30	6090	-32.43	20240812	3835	7.30	20240909	6390	-35.60	20231106	3835	7.30	20240909	1.56	N	260660	500	76 억	91235	N	N	N	N
84	20241017	131051	57	100.00	KOSDAQ		제약	N	N	N	N	N	4125	-30	5	-0.72	117610380	28719	32.77	4130	4145	4065	5400	2910	4155	4095.21	0.60	3061	4415	4285	4145	4015	3875	4350	4080	77	1245	500	2650	5	1	15327021	632	20.62	0.69	12	0.19	200.00	6013.00	6390	20231106	-35.45	3835	20240909	7.56	6090	-32.27	20240812	3835	7.56	20240909	6390	-35.45	20231106	3835	7.56	20240909	1.56	N	260660	500	76 억	91235	N	N	N	N
85	20241017	121057	57	100.00	KOSDAQ		제약	N	N	N	N	N	4125	-30	5	-0.72	110620755	27029	30.85	4130	4130	4065	5400	2910	4155	4092.67	0.60	3218	4415	4285	4145	4015	3875	4350	4080	77	1245	500	2650	5	1	15327021	632	20.62	0.69	12	0.18	200.00	6013.00	6390	20231106	-35.45	3835	20240909	7.56	6090	-32.27	20240812	3835	7.56	20240909	6390	-35.45	20231106	3835	7.56	20240909	1.56	N	260660	500	76 억	91235	N	N	N	N
86	20241017	111055	57	100.00	KOSDAQ		제약	N	N	N	N	N	4115	-40	5	-0.96	97944670	23941	27.32	4130	4130	4065	5400	2910	4155	4091.09	0.60	1488	4415	4285	4145	4015	3875	4350	4080	77	1245	500	2650	5	1	15327021	631	20.57	0.68	12	0.16	200.00	6013.00	6390	20231106	-35.60	3835	20240909	7.30	6090	-32.43	20240812	3835	7.30	20240909	6390	-35.60	20231106	3835	7.30	20240909	1.56	N	260660	500	76 억	91235	N	N	N	N
87	20241017	101052	57	100.00	KOSDAQ		제약	N	N	N	N	N	4115	-40	5	-0.96	89875380	21978	25.08	4130	4130	4065	5400	2910	4155	4089.33	0.60	1564	4415	4285	4145	4015	3875	4350	4080	77	1245	500	2650	5	1	15327021	631	20.57	0.68	12	0.14	200.00	6013.00	6390	20231106	-35.60	3835	20240909	7.30	6090	-32.43	20240812	3835	7.30	20240909	6390	-35.60	20231106	3835	7.30	20240909	1.56	N	260660	500	76 억	91235	N	N	N	N
88	20241017	091045	57	100.00	KOSDAQ		제약	N	N	N	N	N	4080	-75	5	-1.81	29354145	7192	8.21	4130	4130	4070	5400	2910	4155	4081.50	0.60	-41	4415	4285	4145	4015	3875	4350	4080	77	1245	500	2650	5	1	15327021	625	20.40	0.68	12	0.05	200.00	6013.00	6390	20231106	-36.15	3835	20240909	6.39	6090	-33.00	20240812	3835	6.39	20240909	6390	-36.15	20231106	3835	6.39	20240909	1.56	N	260660	500	76 억	91235	N	N	N	N
89	20241016	161040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4155	115	2	2.85	363147600	87563	202.72	4055	4275	4005	5250	2830	4040	4147.27	0.58	3847	4096	4067	4026	3997	3956	4082	4012	77	1210	500	2580	5	1	15327021	637	20.77	0.69	12	0.57	200.00	6013.00	6390	20231106	-34.98	3835	20240909	8.34	6090	-31.77	20240812	3835	8.34	20240909	6390	-34.98	20231106	3835	8.34	20240909	1.61	N	260660	500	76 억	89062	N	N	N	N
90	20241016	151046	57	100.00	KOSDAQ		제약	N	N	N	N	N	4150	110	2	2.72	352809135	85056	196.92	4055	4275	4005	5250	2830	4040	4147.96	0.58	3816	4096	4067	4026	3997	3956	4082	4012	77	1210	500	2580	5	1	15327021	636	20.75	0.69	12	0.55	200.00	6013.00	6390	20231106	-35.05	3835	20240909	8.21	6090	-31.86	20240812	3835	8.21	20240909	6390	-35.05	20231106	3835	8.21	20240909	1.61	N	260660	500	76 억	89062	N	N	N	N
91	20241016	141048	57	100.00	KOSDAQ		제약	N	N	N	N	N	4120	80	2	1.98	331506840	79870	184.91	4055	4275	4005	5250	2830	4040	4150.58	0.58	3263	4096	4067	4026	3997	3956	4082	4012	77	1210	500	2580	5	1	15327021	631	20.60	0.69	12	0.52	200.00	6013.00	6390	20231106	-35.52	3835	20240909	7.43	6090	-32.35	20240812	3835	7.43	20240909	6390	-35.52	20231106	3835	7.43	20240909	1.61	N	260660	500	76 억	89062	N	N	N	N
92	20241016	131042	57	100.00	KOSDAQ		제약	N	N	N	N	N	4160	120	2	2.97	296553480	71423	165.36	4055	4275	4005	5250	2830	4040	4152.07	0.58	4834	4096	4067	4026	3997	3956	4082	4012	77	1210	500	2580	5	1	15327021	638	20.80	0.69	12	0.47	200.00	6013.00	6390	20231106	-34.90	3835	20240909	8.47	6090	-31.69	20240812	3835	8.47	20240909	6390	-34.90	20231106	3835	8.47	20240909	1.61	N	260660	500	76 억	89062	N	N	N	N
93	20241016	121043	57	100.00	KOSDAQ		제약	N	N	N	N	N	4165	125	2	3.09	256296155	61763	142.99	4055	4275	4005	5250	2830	4040	4149.67	0.58	1084	4096	4067	4026	3997	3956	4082	4012	77	1210	500	2580	5	1	15327021	638	20.82	0.69	12	0.40	200.00	6013.00	6390	20231106	-34.82	3835	20240909	8.60	6090	-31.61	20240812	3835	8.60	20240909	6390	-34.82	20231106	3835	8.60	20240909	1.61	N	260660	500	76 억	89062	N	N	N	N
94	20241016	111040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4080	40	2	0.99	58311255	14402	33.34	4055	4115	4005	5250	2830	4040	4048.83	0.58	-2090	4096	4067	4026	3997	3956	4082	4012	77	1210	500	2580	5	1	15327021	625	20.40	0.68	12	0.09	200.00	6013.00	6390	20231106	-36.15	3835	20240909	6.39	6090	-33.00	20240812	3835	6.39	20240909	6390	-36.15	20231106	3835	6.39	20240909	1.61	N	260660	500	76 억	89062	N	N	N	N
95	20241016	101040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4020	-20	5	-0.50	22880325	5694	13.18	4055	4060	4005	5250	2830	4040	4018.32	0.58	-1040	4096	4067	4026	3997	3956	4082	4012	77	1210	500	2580	5	1	15327021	616	20.10	0.67	12	0.04	200.00	6013.00	6390	20231106	-37.09	3835	20240909	4.82	6090	-33.99	20240812	3835	4.82	20240909	6390	-37.09	20231106	3835	4.82	20240909	1.61	N	260660	500	76 억	89062	N	N	N	N
96	20241016	091043	57	100.00	KOSDAQ		제약	N	N	N	N	N	4050	10	2	0.25	1112590	275	0.64	4055	4055	4030	5250	2830	4040	4045.78	0.58	-42	4096	4067	4026	3997	3956	4082	4012	77	1210	500	2580	5	1	15327021	621	20.25	0.67	12	0.00	200.00	6013.00	6390	20231106	-36.62	3835	20240909	5.61	6090	-33.50	20240812	3835	5.61	20240909	6390	-36.62	20231106	3835	5.61	20240909	1.61	N	260660	500	76 억	89062	N	N	N	N
97	20241015	161036	57	100.00	KOSDAQ		제약	N	N	N	N	N	4040	35	2	0.87	173299395	43109	72.73	4010	4055	3985	5200	2805	4005	4020.03	0.51	11720	4118	4061	4008	3951	3898	4035	3925	77	1195	500	2560	5	1	15327021	619	20.20	0.67	12	0.28	200.00	6013.00	6390	20231106	-36.78	3835	20240909	5.35	6090	-33.66	20240812	3835	5.35	20240909	6390	-36.78	20231106	3835	5.35	20240909	1.66	N	260660	500	76 억	77416	N	N	N	N
98	20241015	151044	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	30	2	0.75	172230225	42844	72.28	4010	4055	3985	5200	2805	4005	4019.94	0.51	11598	4118	4061	4008	3951	3898	4035	3925	77	1195	500	2560	5	1	15327021	618	20.18	0.67	12	0.28	200.00	6013.00	6390	20231106	-36.85	3835	20240909	5.22	6090	-33.74	20240812	3835	5.22	20240909	6390	-36.85	20231106	3835	5.22	20240909	1.66	N	260660	500	76 억	77416	N	N	N	N
99	20241015	141044	57	100.00	KOSDAQ		제약	N	N	N	N	N	4000	-5	5	-0.12	156981360	39054	65.89	4010	4055	3985	5200	2805	4005	4019.60	0.51	10892	4118	4061	4008	3951	3898	4035	3925	77	1195	500	2560	5	1	15327021	613	20.00	0.67	12	0.25	200.00	6013.00	6390	20231106	-37.40	3835	20240909	4.30	6090	-34.32	20240812	3835	4.30	20240909	6390	-37.40	20231106	3835	4.30	20240909	1.66	N	260660	500	76 억	77416	N	N	N	N
100	20241015	131041	57	100.00	KOSDAQ		제약	N	N	N	N	N	4015	10	2	0.25	151651785	37725	63.65	4010	4055	3985	5200	2805	4005	4019.93	0.51	9803	4118	4061	4008	3951	3898	4035	3925	77	1195	500	2560	5	1	15327021	615	20.07	0.67	12	0.25	200.00	6013.00	6390	20231106	-37.17	3835	20240909	4.69	6090	-34.07	20240812	3835	4.69	20240909	6390	-37.17	20231106	3835	4.69	20240909	1.66	N	260660	500	76 억	77416	N	N	N	N
101	20241015	121043	57	100.00	KOSDAQ		제약	N	N	N	N	N	4045	40	2	1.00	81793480	20362	34.35	4010	4050	3995	5200	2805	4005	4016.97	0.51	6042	4118	4061	4008	3951	3898	4035	3925	77	1195	500	2560	5	1	15327021	620	20.23	0.67	12	0.13	200.00	6013.00	6390	20231106	-36.70	3835	20240909	5.48	6090	-33.58	20240812	3835	5.48	20240909	6390	-36.70	20231106	3835	5.48	20240909	1.66	N	260660	500	76 억	77416	N	N	N	N
102	20241015	111049	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	30	2	0.75	72286625	18009	30.38	4010	4045	3995	5200	2805	4005	4013.92	0.51	4646	4118	4061	4008	3951	3898	4035	3925	77	1195	500	2560	5	1	15327021	618	20.18	0.67	12	0.12	200.00	6013.00	6390	20231106	-36.85	3835	20240909	5.22	6090	-33.74	20240812	3835	5.22	20240909	6390	-36.85	20231106	3835	5.22	20240909	1.66	N	260660	500	76 억	77416	N	N	N	N
103	20241015	101046	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	5	2	0.12	44043770	10993	18.55	4010	4045	3995	5200	2805	4005	4006.53	0.51	711	4118	4061	4008	3951	3898	4035	3925	77	1195	500	2560	5	1	15327021	615	20.05	0.67	12	0.07	200.00	6013.00	6390	20231106	-37.25	3835	20240909	4.56	6090	-34.15	20240812	3835	4.56	20240909	6390	-37.25	20231106	3835	4.56	20240909	1.66	N	260660	500	76 억	77416	N	N	N	N
104	20241015	091040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4030	25	2	0.62	6831950	1702	2.87	4010	4045	3995	5200	2805	4005	4014.07	0.51	482	4118	4061	4008	3951	3898	4035	3925	77	1195	500	2560	5	1	15327021	618	20.15	0.67	12	0.01	200.00	6013.00	6390	20231106	-36.93	3835	20240909	5.08	6090	-33.83	20240812	3835	5.08	20240909	6390	-36.93	20231106	3835	5.08	20240909	1.66	N	260660	500	76 억	77416	N	N	N	N
105	20241014	161015	57	100.00	KOSDAQ		제약	N	N	N	N	N	4005	-50	5	-1.23	235969560	59274	326.72	4050	4065	3955	5270	2840	4055	3980.83	0.52	-2185	4191	4122	4061	3992	3931	4092	3962	77	1215	500	2590	5	1	15327021	614	20.02	0.67	12	0.39	200.00	6013.00	6390	20231106	-37.32	3835	20240909	4.43	6090	-34.24	20240812	3835	4.43	20240909	6390	-37.32	20231106	3835	4.43	20240909	1.66	N	260660	500	76 억	79596	N	N	N	N
106	20241014	151029	57	100.00	KOSDAQ		제약	N	N	N	N	N	3975	-80	5	-1.97	223422835	56126	309.37	4050	4065	3955	5270	2840	4055	3980.69	0.52	-6607	4191	4122	4061	3992	3931	4092	3962	77	1215	500	2590	5	1	15327021	609	19.88	0.66	12	0.37	200.00	6013.00	6390	20231106	-37.79	3835	20240909	3.65	6090	-34.73	20240812	3835	3.65	20240909	6390	-37.79	20231106	3835	3.65	20240909	1.66	N	260660	500	76 억	79596	N	N	N	N
107	20241014	141028	57	100.00	KOSDAQ		제약	N	N	N	N	N	3975	-80	5	-1.97	190182300	47769	263.31	4050	4065	3955	5270	2840	4055	3981.24	0.52	-8232	4191	4122	4061	3992	3931	4092	3962	77	1215	500	2590	5	1	15327021	609	19.88	0.66	12	0.31	200.00	6013.00	6390	20231106	-37.79	3835	20240909	3.65	6090	-34.73	20240812	3835	3.65	20240909	6390	-37.79	20231106	3835	3.65	20240909	1.66	N	260660	500	76 억	79596	N	N	N	N
108	20241014	131026	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	-85	5	-2.10	172035050	43199	238.12	4050	4065	3955	5270	2840	4055	3982.33	0.52	-8513	4191	4122	4061	3992	3931	4092	3962	77	1215	500	2590	5	1	15327021	608	19.85	0.66	12	0.28	200.00	6013.00	6390	20231106	-37.87	3835	20240909	3.52	6090	-34.81	20240812	3835	3.52	20240909	6390	-37.87	20231106	3835	3.52	20240909	1.66	N	260660	500	76 억	79596	N	N	N	N
109	20241014	121018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3965	-90	5	-2.22	152925425	38393	211.62	4050	4065	3955	5270	2840	4055	3983.09	0.52	-7010	4191	4122	4061	3992	3931	4092	3962	77	1215	500	2590	5	1	15327021	608	19.82	0.66	12	0.25	200.00	6013.00	6390	20231106	-37.95	3835	20240909	3.39	6090	-34.89	20240812	3835	3.39	20240909	6390	-37.95	20231106	3835	3.39	20240909	1.66	N	260660	500	76 억	79596	N	N	N	N
110	20241014	111017	57	100.00	KOSDAQ		제약	N	N	N	N	N	3965	-90	5	-2.22	114081795	28623	157.77	4050	4065	3955	5270	2840	4055	3985.58	0.52	-3154	4191	4122	4061	3992	3931	4092	3962	77	1215	500	2590	5	1	15327021	608	19.82	0.66	12	0.19	200.00	6013.00	6390	20231106	-37.95	3835	20240909	3.39	6090	-34.89	20240812	3835	3.39	20240909	6390	-37.95	20231106	3835	3.39	20240909	1.66	N	260660	500	76 억	79596	N	N	N	N
111	20241014	101019	57	100.00	KOSDAQ		제약	N	N	N	N	N	4005	-50	5	-1.23	42958850	10731	59.15	4050	4065	3980	5270	2840	4055	4003.08	0.52	-2864	4191	4122	4061	3992	3931	4092	3962	77	1215	500	2590	5	1	15327021	614	20.02	0.67	12	0.07	200.00	6013.00	6390	20231106	-37.32	3835	20240909	4.43	6090	-34.24	20240812	3835	4.43	20240909	6390	-37.32	20231106	3835	4.43	20240909	1.66	N	260660	500	76 억	79596	N	N	N	N
112	20241014	091022	57	100.00	KOSDAQ		제약	N	N	N	N	N	4050	-5	5	-0.12	5663900	1403	7.73	4050	4065	4025	5270	2840	4055	4036.53	0.52	-280	4191	4122	4061	3992	3931	4092	3962	77	1215	500	2590	5	1	15327021	621	20.25	0.67	12	0.01	200.00	6013.00	6390	20231106	-36.62	3835	20240909	5.61	6090	-33.50	20240812	3835	5.61	20240909	6390	-36.62	20231106	3835	5.61	20240909	1.66	N	260660	500	76 억	79596	N	N	N	N
113	20241011	161003	57	100.00	KOSDAQ		제약	N	N	N	N	N	4055	-5	5	-0.12	72897695	18055	176.72	4060	4130	4000	5270	2845	4060	4037.49	0.55	-4324	4153	4106	4073	4026	3993	4090	4010	77	1210	500	2590	5	1	15327021	622	20.27	0.67	12	0.12	200.00	6013.00	6390	20231106	-36.54	3835	20240909	5.74	6090	-33.42	20240812	3835	5.74	20240909	6390	-36.54	20231106	3835	5.74	20240909	1.68	N	260660	500	76 억	83916	N	N	N	N
114	20241011	151017	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	-50	5	-1.23	67512160	16715	163.60	4060	4130	4000	5270	2845	4060	4039.02	0.55	-4437	4153	4106	4073	4026	3993	4090	4010	77	1210	500	2590	5	1	15327021	615	20.05	0.67	12	0.11	200.00	6013.00	6390	20231106	-37.25	3835	20240909	4.56	6090	-34.15	20240812	3835	4.56	20240909	6390	-37.25	20231106	3835	4.56	20240909	1.68	N	260660	500	76 억	83916	N	N	N	N
115	20241011	141019	57	100.00	KOSDAQ		제약	N	N	N	N	N	4045	-15	5	-0.37	42275550	10424	102.03	4060	4130	4025	5270	2845	4060	4055.60	0.55	-3873	4153	4106	4073	4026	3993	4090	4010	77	1210	500	2590	5	1	15327021	620	20.23	0.67	12	0.07	200.00	6013.00	6390	20231106	-36.70	3835	20240909	5.48	6090	-33.58	20240812	3835	5.48	20240909	6390	-36.70	20231106	3835	5.48	20240909	1.68	N	260660	500	76 억	83916	N	N	N	N
116	20241011	131020	57	100.00	KOSDAQ		제약	N	N	N	N	N	4040	-20	5	-0.49	22098530	5448	53.32	4060	4100	4035	5270	2845	4060	4056.26	0.55	-597	4153	4106	4073	4026	3993	4090	4010	77	1210	500	2590	5	1	15327021	619	20.20	0.67	12	0.04	200.00	6013.00	6390	20231106	-36.78	3835	20240909	5.35	6090	-33.66	20240812	3835	5.35	20240909	6390	-36.78	20231106	3835	5.35	20240909	1.68	N	260660	500	76 억	83916	N	N	N	N
117	20241011	121012	57	100.00	KOSDAQ		제약	N	N	N	N	N	4050	-10	5	-0.25	17631800	4342	42.50	4060	4100	4040	5270	2845	4060	4060.76	0.55	-459	4153	4106	4073	4026	3993	4090	4010	77	1210	500	2590	5	1	15327021	621	20.25	0.67	12	0.03	200.00	6013.00	6390	20231106	-36.62	3835	20240909	5.61	6090	-33.50	20240812	3835	5.61	20240909	6390	-36.62	20231106	3835	5.61	20240909	1.68	N	260660	500	76 억	83916	N	N	N	N
118	20241011	111014	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	5	2	0.12	5899210	1448	14.17	4060	4100	4060	5270	2845	4060	4074.04	0.55	-103	4153	4106	4073	4026	3993	4090	4010	77	1210	500	2590	5	1	15327021	623	20.32	0.68	12	0.01	200.00	6013.00	6390	20231106	-36.38	3835	20240909	6.00	6090	-33.25	20240812	3835	6.00	20240909	6390	-36.38	20231106	3835	6.00	20240909	1.68	N	260660	500	76 억	83916	N	N	N	N
119	20241011	101022	57	100.00	KOSDAQ		제약	N	N	N	N	N	4060	0	3	0.00	3583835	878	8.59	4060	4100	4060	5270	2845	4060	4081.82	0.55	-100	4153	4106	4073	4026	3993	4090	4010	77	1210	500	2590	5	1	15327021	622	20.30	0.68	12	0.01	200.00	6013.00	6390	20231106	-36.46	3835	20240909	5.87	6090	-33.33	20240812	3835	5.87	20240909	6390	-36.46	20231106	3835	5.87	20240909	1.68	N	260660	500	76 억	83916	N	N	N	N
120	20241011	091019	57	100.00	KOSDAQ		제약	N	N	N	N	N	4090	30	2	0.74	56900	14	0.14	4060	4090	4060	5270	2845	4060	4064.29	0.55	-4	4153	4106	4073	4026	3993	4090	4010	77	1210	500	2590	5	1	15327021	627	20.45	0.68	12	0.00	200.00	6013.00	6390	20231106	-35.99	3835	20240909	6.65	6090	-32.84	20240812	3835	6.65	20240909	6390	-35.99	20231106	3835	6.65	20240909	1.68	N	260660	500	76 억	83916	N	N	N	N
121	20241010	161040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4060	-30	5	-0.73	41582280	10192	37.54	4090	4120	4040	5310	2865	4090	4079.91	0.55	194	4233	4161	4103	4031	3973	4132	4002	77	1220	500	2610	5	1	15327021	622	20.30	0.68	12	0.07	200.00	6013.00	6390	20231106	-36.46	3835	20240909	5.87	6090	-33.33	20240812	3835	5.87	20240909	6390	-36.46	20231106	3835	5.87	20240909	1.67	N	260660	500	76 억	83722	N	N	N	N
122	20241010	151057	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	-25	5	-0.61	40042425	9813	36.14	4090	4120	4040	5310	2865	4090	4080.55	0.55	343	4233	4161	4103	4031	3973	4132	4002	77	1220	500	2610	5	1	15327021	623	20.32	0.68	12	0.06	200.00	6013.00	6390	20231106	-36.38	3835	20240909	6.00	6090	-33.25	20240812	3835	6.00	20240909	6390	-36.38	20231106	3835	6.00	20240909	1.67	N	260660	500	76 억	83722	N	N	N	N
123	20241010	141050	57	100.00	KOSDAQ		제약	N	N	N	N	N	4070	-20	5	-0.49	35241830	8632	31.79	4090	4120	4040	5310	2865	4090	4082.70	0.55	356	4233	4161	4103	4031	3973	4132	4002	77	1220	500	2610	5	1	15327021	624	20.35	0.68	12	0.06	200.00	6013.00	6390	20231106	-36.31	3835	20240909	6.13	6090	-33.17	20240812	3835	6.13	20240909	6390	-36.31	20231106	3835	6.13	20240909	1.67	N	260660	500	76 억	83722	N	N	N	N
124	20241010	131047	57	100.00	KOSDAQ		제약	N	N	N	N	N	4075	-15	5	-0.37	32055615	7850	28.91	4090	4120	4040	5310	2865	4090	4083.52	0.55	356	4233	4161	4103	4031	3973	4132	4002	77	1220	500	2610	5	1	15327021	625	20.38	0.68	12	0.05	200.00	6013.00	6390	20231106	-36.23	3835	20240909	6.26	6090	-33.09	20240812	3835	6.26	20240909	6390	-36.23	20231106	3835	6.26	20240909	1.67	N	260660	500	76 억	83722	N	N	N	N
125	20241010	121048	57	100.00	KOSDAQ		제약	N	N	N	N	N	4090	0	3	0.00	17555625	4293	15.81	4090	4120	4040	5310	2865	4090	4089.36	0.55	-643	4233	4161	4103	4031	3973	4132	4002	77	1220	500	2610	5	1	15327021	627	20.45	0.68	12	0.03	200.00	6013.00	6390	20231106	-35.99	3835	20240909	6.65	6090	-32.84	20240812	3835	6.65	20240909	6390	-35.99	20231106	3835	6.65	20240909	1.67	N	260660	500	76 억	83722	N	N	N	N
126	20241010	111046	57	100.00	KOSDAQ		제약	N	N	N	N	N	4090	0	3	0.00	16673465	4077	15.02	4090	4120	4040	5310	2865	4090	4089.64	0.55	-681	4233	4161	4103	4031	3973	4132	4002	77	1220	500	2610	5	1	15327021	627	20.45	0.68	12	0.03	200.00	6013.00	6390	20231106	-35.99	3835	20240909	6.65	6090	-32.84	20240812	3835	6.65	20240909	6390	-35.99	20231106	3835	6.65	20240909	1.67	N	260660	500	76 억	83722	N	N	N	N
127	20241010	101045	57	100.00	KOSDAQ		제약	N	N	N	N	N	4110	20	2	0.49	12393585	3027	11.15	4090	4120	4040	5310	2865	4090	4094.35	0.55	-870	4233	4161	4103	4031	3973	4132	4002	77	1220	500	2610	5	1	15327021	630	20.55	0.68	12	0.02	200.00	6013.00	6390	20231106	-35.68	3835	20240909	7.17	6090	-32.51	20240812	3835	7.17	20240909	6390	-35.68	20231106	3835	7.17	20240909	1.67	N	260660	500	76 억	83722	N	N	N	N
128	20241010	091049	57	100.00	KOSDAQ		제약	N	N	N	N	N	4090	0	3	0.00	2340020	573	2.11	4090	4120	4040	5310	2865	4090	4083.80	0.55	-403	4233	4161	4103	4031	3973	4132	4002	77	1220	500	2610	5	1	15327021	627	20.45	0.68	12	0.00	200.00	6013.00	6390	20231106	-35.99	3835	20240909	6.65	6090	-32.84	20240812	3835	6.65	20240909	6390	-35.99	20231106	3835	6.65	20240909	1.67	N	260660	500	76 억	83722	N	N	N	N
129	20241008	161037	57	100.00	KOSDAQ		제약	N	N	N	N	N	4090	0	3	0.00	110606495	27124	214.64	4175	4175	4045	5310	2865	4090	4077.81	0.62	-11819	4166	4127	4091	4052	4016	4110	4035	77	1220	500	2610	5	1	15327021	627	20.45	0.68	12	0.18	200.00	6013.00	6390	20231106	-35.99	3835	20240909	6.65	6090	-32.84	20240812	3835	6.65	20240909	6390	-35.99	20231106	3835	6.65	20240909	1.68	N	260660	500	76 억	95538	N	N	N	N
130	20241008	151047	57	100.00	KOSDAQ		제약	N	N	N	N	N	4075	-15	5	-0.37	106213460	26047	206.12	4175	4175	4045	5310	2865	4090	4077.76	0.62	-11708	4166	4127	4091	4052	4016	4110	4035	77	1220	500	2610	5	1	15327021	625	20.38	0.68	12	0.17	200.00	6013.00	6390	20231106	-36.23	3835	20240909	6.26	6090	-33.09	20240812	3835	6.26	20240909	6390	-36.23	20231106	3835	6.26	20240909	1.68	N	260660	500	76 억	95538	N	N	N	N
131	20241008	141042	57	100.00	KOSDAQ		제약	N	N	N	N	N	4045	-45	5	-1.10	91131300	22327	176.68	4175	4175	4045	5310	2865	4090	4081.66	0.62	-10879	4166	4127	4091	4052	4016	4110	4035	77	1220	500	2610	5	1	15327021	620	20.23	0.67	12	0.15	200.00	6013.00	6390	20231106	-36.70	3835	20240909	5.48	6090	-33.58	20240812	3835	5.48	20240909	6390	-36.70	20231106	3835	5.48	20240909	1.68	N	260660	500	76 억	95538	N	N	N	N
132	20241008	131041	57	100.00	KOSDAQ		제약	N	N	N	N	N	4045	-45	5	-1.10	83010575	20321	160.81	4175	4175	4045	5310	2865	4090	4084.97	0.62	-10554	4166	4127	4091	4052	4016	4110	4035	77	1220	500	2610	5	1	15327021	620	20.23	0.67	12	0.13	200.00	6013.00	6390	20231106	-36.70	3835	20240909	5.48	6090	-33.58	20240812	3835	5.48	20240909	6390	-36.70	20231106	3835	5.48	20240909	1.68	N	260660	500	76 억	95538	N	N	N	N
133	20241008	121042	57	100.00	KOSDAQ		제약	N	N	N	N	N	4050	-40	5	-0.98	64369625	15731	124.48	4175	4175	4050	5310	2865	4090	4091.90	0.62	-6245	4166	4127	4091	4052	4016	4110	4035	77	1220	500	2610	5	1	15327021	621	20.25	0.67	12	0.10	200.00	6013.00	6390	20231106	-36.62	3835	20240909	5.61	6090	-33.50	20240812	3835	5.61	20240909	6390	-36.62	20231106	3835	5.61	20240909	1.68	N	260660	500	76 억	95538	N	N	N	N
134	20241008	111040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4060	-30	5	-0.73	37421060	9116	72.14	4175	4175	4060	5310	2865	4090	4104.99	0.62	-2513	4166	4127	4091	4052	4016	4110	4035	77	1220	500	2610	5	1	15327021	622	20.30	0.68	12	0.06	200.00	6013.00	6390	20231106	-36.46	3835	20240909	5.87	6090	-33.33	20240812	3835	5.87	20240909	6390	-36.46	20231106	3835	5.87	20240909	1.68	N	260660	500	76 억	95538	N	N	N	N
135	20241008	101042	57	100.00	KOSDAQ		제약	N	N	N	N	N	4100	10	2	0.24	29287030	7122	56.36	4175	4175	4095	5310	2865	4090	4112.19	0.62	-1668	4166	4127	4091	4052	4016	4110	4035	77	1220	500	2610	5	1	15327021	628	20.50	0.68	12	0.05	200.00	6013.00	6390	20231106	-35.84	3835	20240909	6.91	6090	-32.68	20240812	3835	6.91	20240909	6390	-35.84	20231106	3835	6.91	20240909	1.68	N	260660	500	76 억	95538	N	N	N	N
136	20241008	091043	57	100.00	KOSDAQ		제약	N	N	N	N	N	4125	35	2	0.86	5067010	1223	9.68	4175	4175	4105	5310	2865	4090	4143.10	0.62	-402	4166	4127	4091	4052	4016	4110	4035	77	1220	500	2610	5	1	15327021	632	20.62	0.69	12	0.01	200.00	6013.00	6390	20231106	-35.45	3835	20240909	7.56	6090	-32.27	20240812	3835	7.56	20240909	6390	-35.45	20231106	3835	7.56	20240909	1.68	N	260660	500	76 억	95538	N	N	N	N
137	20241007	161056	57	100.00	KOSDAQ		제약	N	N	N	N	N	4090	-5	5	-0.12	51753005	12631	56.90	4095	4130	4055	5320	2870	4095	4097.30	0.62	32	4281	4187	4081	3987	3881	4235	4035	77	1225	500	2620	5	1	15327021	627	20.45	0.68	12	0.08	200.00	6013.00	6390	20231106	-35.99	3835	20240909	6.65	6090	-32.84	20240812	3835	6.65	20240909	6390	-35.99	20231106	3835	6.65	20240909	1.69	N	260660	500	76 억	95506	N	N	N	N
138	20241007	151008	57	100.00	KOSDAQ		제약	N	N	N	N	N	4090	-5	5	-0.12	49766735	12146	54.71	4095	4130	4055	5320	2870	4095	4097.38	0.62	110	4281	4187	4081	3987	3881	4235	4035	77	1225	500	2620	5	1	15327021	627	20.45	0.68	12	0.08	200.00	6013.00	6390	20231106	-35.99	3835	20240909	6.65	6090	-32.84	20240812	3835	6.65	20240909	6390	-35.99	20231106	3835	6.65	20240909	1.69	N	260660	500	76 억	95506	N	N	N	N
139	20241007	141033	57	100.00	KOSDAQ		제약	N	N	N	N	N	4090	-5	5	-0.12	45935585	11211	50.50	4095	4130	4055	5320	2870	4095	4097.37	0.62	367	4281	4187	4081	3987	3881	4235	4035	77	1225	500	2620	5	1	15327021	627	20.45	0.68	12	0.07	200.00	6013.00	6390	20231106	-35.99	3835	20240909	6.65	6090	-32.84	20240812	3835	6.65	20240909	6390	-35.99	20231106	3835	6.65	20240909	1.69	N	260660	500	76 억	95506	N	N	N	N
140	20241007	131004	57	100.00	KOSDAQ		제약	N	N	N	N	N	4100	5	2	0.12	40443010	9869	44.45	4095	4130	4055	5320	2870	4095	4097.98	0.62	278	4281	4187	4081	3987	3881	4235	4035	77	1225	500	2620	5	1	15327021	628	20.50	0.68	12	0.06	200.00	6013.00	6390	20231106	-35.84	3835	20240909	6.91	6090	-32.68	20240812	3835	6.91	20240909	6390	-35.84	20231106	3835	6.91	20240909	1.69	N	260660	500	76 억	95506	N	N	N	N
141	20241007	121035	57	100.00	KOSDAQ		제약	N	N	N	N	N	4090	-5	5	-0.12	33708885	8228	37.06	4095	4130	4055	5320	2870	4095	4096.85	0.62	284	4281	4187	4081	3987	3881	4235	4035	77	1225	500	2620	5	1	15327021	627	20.45	0.68	12	0.05	200.00	6013.00	6390	20231106	-35.99	3835	20240909	6.65	6090	-32.84	20240812	3835	6.65	20240909	6390	-35.99	20231106	3835	6.65	20240909	1.69	N	260660	500	76 억	95506	N	N	N	N
142	20241007	110951	57	100.00	KOSDAQ		제약	N	N	N	N	N	4090	-5	5	-0.12	32935410	8039	36.21	4095	4130	4055	5320	2870	4095	4096.95	0.62	193	4281	4187	4081	3987	3881	4235	4035	77	1225	500	2620	5	1	15327021	627	20.45	0.68	12	0.05	200.00	6013.00	6390	20231106	-35.99	3835	20240909	6.65	6090	-32.84	20240812	3835	6.65	20240909	6390	-35.99	20231106	3835	6.65	20240909	1.69	N	260660	500	76 억	95506	N	N	N	N
143	20241007	100945	57	100.00	KOSDAQ		제약	N	N	N	N	N	4100	5	2	0.12	13595235	3336	15.03	4095	4100	4055	5320	2870	4095	4075.31	0.62	-1068	4281	4187	4081	3987	3881	4235	4035	77	1225	500	2620	5	1	15327021	628	20.50	0.68	12	0.02	200.00	6013.00	6390	20231106	-35.84	3835	20240909	6.91	6090	-32.68	20240812	3835	6.91	20240909	6390	-35.84	20231106	3835	6.91	20240909	1.69	N	260660	500	76 억	95506	N	N	N	N
144	20241007	091024	57	100.00	KOSDAQ		제약	N	N	N	N	N	4060	-35	5	-0.85	5570975	1367	6.16	4095	4095	4060	5320	2870	4095	4075.33	0.62	-1280	4281	4187	4081	3987	3881	4235	4035	77	1225	500	2620	5	1	15327021	622	20.30	0.68	12	0.01	200.00	6013.00	6390	20231106	-36.46	3835	20240909	5.87	6090	-33.33	20240812	3835	5.87	20240909	6390	-36.46	20231106	3835	5.87	20240909	1.69	N	260660	500	76 억	95506	N	N	N	N
145	20241004	160920	57	100.00	KOSDAQ		제약	N	N	N	N	N	4095	100	2	2.50	90055545	22174	77.00	3975	4175	3975	5190	2800	3995	4061.46	0.63	-1157	4075	4035	4005	3965	3935	4020	3950	77	1195	500	2550	5	1	15327021	628	20.48	0.68	12	0.14	200.00	6013.00	6390	20231106	-35.92	3835	20240909	6.78	6090	-32.76	20240812	3835	6.78	20240909	6390	-35.92	20231106	3835	6.78	20240909	1.69	N	260660	500	76 억	96767	N	N	N	N
146	20241004	150934	57	100.00	KOSDAQ		제약	N	N	N	N	N	4095	100	2	2.50	88401000	21769	75.59	3975	4175	3975	5190	2800	3995	4061.02	0.63	-1129	4075	4035	4005	3965	3935	4020	3950	77	1195	500	2550	5	1	15327021	628	20.48	0.68	12	0.14	200.00	6013.00	6390	20231106	-35.92	3835	20240909	6.78	6090	-32.76	20240812	3835	6.78	20240909	6390	-35.92	20231106	3835	6.78	20240909	1.69	N	260660	500	76 억	96767	N	N	N	N
147	20241004	140918	57	100.00	KOSDAQ		제약	N	N	N	N	N	4030	35	2	0.88	53342235	13241	45.98	3975	4080	3975	5190	2800	3995	4028.69	0.63	-201	4075	4035	4005	3965	3935	4020	3950	77	1195	500	2550	5	1	15327021	618	20.15	0.67	12	0.09	200.00	6013.00	6390	20231106	-36.93	3835	20240909	5.08	6090	-33.83	20240812	3835	5.08	20240909	6390	-36.93	20231106	3835	5.08	20240909	1.69	N	260660	500	76 억	96767	N	N	N	N
148	20241004	130931	57	100.00	KOSDAQ		제약	N	N	N	N	N	4040	45	2	1.13	49182870	12211	42.40	3975	4080	3975	5190	2800	3995	4027.89	0.63	75	4075	4035	4005	3965	3935	4020	3950	77	1195	500	2550	5	1	15327021	619	20.20	0.67	12	0.08	200.00	6013.00	6390	20231106	-36.78	3835	20240909	5.35	6090	-33.66	20240812	3835	5.35	20240909	6390	-36.78	20231106	3835	5.35	20240909	1.69	N	260660	500	76 억	96767	N	N	N	N
149	20241004	120929	57	100.00	KOSDAQ		제약	N	N	N	N	N	4045	50	2	1.25	42874215	10652	36.99	3975	4080	3975	5190	2800	3995	4025.13	0.63	181	4075	4035	4005	3965	3935	4020	3950	77	1195	500	2550	5	1	15327021	620	20.23	0.67	12	0.07	200.00	6013.00	6390	20231106	-36.70	3835	20240909	5.48	6090	-33.58	20240812	3835	5.48	20240909	6390	-36.70	20231106	3835	5.48	20240909	1.69	N	260660	500	76 억	96767	N	N	N	N
150	20241004	110921	57	100.00	KOSDAQ		제약	N	N	N	N	N	4040	45	2	1.13	34208000	8518	29.58	3975	4060	3975	5190	2800	3995	4016.09	0.63	95	4075	4035	4005	3965	3935	4020	3950	77	1195	500	2550	5	1	15327021	619	20.20	0.67	12	0.06	200.00	6013.00	6390	20231106	-36.78	3835	20240909	5.35	6090	-33.66	20240812	3835	5.35	20240909	6390	-36.78	20231106	3835	5.35	20240909	1.69	N	260660	500	76 억	96767	N	N	N	N
151	20241004	100924	57	100.00	KOSDAQ		제약	N	N	N	N	N	4040	45	2	1.13	24839220	6203	21.54	3975	4045	3975	5190	2800	3995	4004.46	0.63	-873	4075	4035	4005	3965	3935	4020	3950	77	1195	500	2550	5	1	15327021	619	20.20	0.67	12	0.04	200.00	6013.00	6390	20231106	-36.78	3835	20240909	5.35	6090	-33.66	20240812	3835	5.35	20240909	6390	-36.78	20231106	3835	5.35	20240909	1.69	N	260660	500	76 억	96767	N	N	N	N
152	20241004	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	4030	35	2	0.88	6456770	1620	5.63	3975	4035	3975	5190	2800	3995	3985.36	0.63	-110	4075	4035	4005	3965	3935	4020	3950	77	1195	500	2550	5	1	15327021	618	20.15	0.67	12	0.01	200.00	6013.00	6390	20231106	-36.93	3835	20240909	5.08	6090	-33.83	20240812	3835	5.08	20240909	6390	-36.93	20231106	3835	5.08	20240909	1.69	N	260660	500	76 억	96767	N	N	N	N
153	20241002	160918	57	100.00	KOSDAQ		제약	N	N	N	N	N	3995	-70	5	-1.72	114512470	28648	68.84	4015	4045	3975	5280	2850	4065	3997.23	0.66	-4785	4281	4172	4111	4002	3941	4142	3972	77	1215	500	2600	5	1	15327021	612	19.98	0.66	12	0.19	200.00	6013.00	6390	20231106	-37.48	3835	20240909	4.17	6090	-34.40	20240812	3835	4.17	20240909	6390	-37.48	20231106	3835	4.17	20240909	1.70	N	260660	500	76 억	101547	N	N	N	N
154	20241002	150929	57	100.00	KOSDAQ		제약	N	N	N	N	N	3990	-75	5	-1.85	88598675	22146	53.22	4015	4045	3985	5280	2850	4065	4000.66	0.66	-4532	4281	4172	4111	4002	3941	4142	3972	77	1215	500	2600	5	1	15327021	612	19.95	0.66	12	0.14	200.00	6013.00	6390	20231106	-37.56	3835	20240909	4.04	6090	-34.48	20240812	3835	4.04	20240909	6390	-37.56	20231106	3835	4.04	20240909	1.70	N	260660	500	76 억	101547	N	N	N	N
155	20241002	140931	57	100.00	KOSDAQ		제약	N	N	N	N	N	3995	-70	5	-1.72	65499480	16363	39.32	4015	4045	3990	5280	2850	4065	4002.90	0.66	-2276	4281	4172	4111	4002	3941	4142	3972	77	1215	500	2600	5	1	15327021	612	19.98	0.66	12	0.11	200.00	6013.00	6390	20231106	-37.48	3835	20240909	4.17	6090	-34.40	20240812	3835	4.17	20240909	6390	-37.48	20231106	3835	4.17	20240909	1.70	N	260660	500	76 억	101547	N	N	N	N
156	20241002	130921	57	100.00	KOSDAQ		제약	N	N	N	N	N	4015	-50	5	-1.23	55735210	13924	33.46	4015	4045	3990	5280	2850	4065	4002.82	0.66	-1667	4281	4172	4111	4002	3941	4142	3972	77	1215	500	2600	5	1	15327021	615	20.07	0.67	12	0.09	200.00	6013.00	6390	20231106	-37.17	3835	20240909	4.69	6090	-34.07	20240812	3835	4.69	20240909	6390	-37.17	20231106	3835	4.69	20240909	1.70	N	260660	500	76 억	101547	N	N	N	N
157	20241002	120920	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	-55	5	-1.35	50790085	12691	30.50	4015	4045	3990	5280	2850	4065	4002.06	0.66	-2359	4281	4172	4111	4002	3941	4142	3972	77	1215	500	2600	5	1	15327021	615	20.05	0.67	12	0.08	200.00	6013.00	6390	20231106	-37.25	3835	20240909	4.56	6090	-34.15	20240812	3835	4.56	20240909	6390	-37.25	20231106	3835	4.56	20240909	1.70	N	260660	500	76 억	101547	N	N	N	N
158	20241002	110910	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	-55	5	-1.35	46991790	11743	28.22	4015	4045	3990	5280	2850	4065	4001.69	0.66	-2059	4281	4172	4111	4002	3941	4142	3972	77	1215	500	2600	5	1	15327021	615	20.05	0.67	12	0.08	200.00	6013.00	6390	20231106	-37.25	3835	20240909	4.56	6090	-34.15	20240812	3835	4.56	20240909	6390	-37.25	20231106	3835	4.56	20240909	1.70	N	260660	500	76 억	101547	N	N	N	N
159	20241002	100906	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	-55	5	-1.35	40210340	10051	24.15	4015	4045	3990	5280	2850	4065	4000.63	0.66	-2486	4281	4172	4111	4002	3941	4142	3972	77	1215	500	2600	5	1	15327021	615	20.05	0.67	12	0.07	200.00	6013.00	6390	20231106	-37.25	3835	20240909	4.56	6090	-34.15	20240812	3835	4.56	20240909	6390	-37.25	20231106	3835	4.56	20240909	1.70	N	260660	500	76 억	101547	N	N	N	N
160	20241002	090907	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	-55	5	-1.35	4331440	1080	2.60	4015	4045	4000	5280	2850	4065	4010.59	0.66	-348	4281	4172	4111	4002	3941	4142	3972	77	1215	500	2600	5	1	15327021	615	20.05	0.67	12	0.01	200.00	6013.00	6390	20231106	-37.25	3835	20240909	4.56	6090	-34.15	20240812	3835	4.56	20240909	6390	-37.25	20231106	3835	4.56	20240909	1.70	N	260660	500	76 억	101547	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History