KissMeData/153710/price/prices-20241001.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

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	160945	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	0	3	0.00	21971950	4353	63.66	5160	5160	5010	6600	3560	5080	5047.46	0.19	-338	5190	5135	5055	5000	4920	5095	4960	73	1520	500	3650	10	1	14669958	745	-30.60	2.96	12	0.03	-166.00	1714.00	7870	20231120	-35.45	4950	20241029	2.63	7640	-33.51	20240527	4950	2.63	20241029	7870	-35.45	20231120	4950	2.63	20241029	0.36	N	153710	500	73 억	28545	N	N	N	N
3	20241031	150959	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	0	3	0.00	20615590	4086	59.75	5160	5160	5010	6600	3560	5080	5045.42	0.19	-269	5190	5135	5055	5000	4920	5095	4960	73	1520	500	3650	10	1	14669958	745	-30.60	2.96	12	0.03	-166.00	1714.00	7870	20231120	-35.45	4950	20241029	2.63	7640	-33.51	20240527	4950	2.63	20241029	7870	-35.45	20231120	4950	2.63	20241029	0.36	N	153710	500	73 억	28545	N	N	N	N
4	20241031	140958	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	0	3	0.00	17401430	3448	50.42	5160	5160	5010	6600	3560	5080	5046.82	0.19	-185	5190	5135	5055	5000	4920	5095	4960	73	1520	500	3650	10	1	14669958	745	-30.60	2.96	12	0.02	-166.00	1714.00	7870	20231120	-35.45	4950	20241029	2.63	7640	-33.51	20240527	4950	2.63	20241029	7870	-35.45	20231120	4950	2.63	20241029	0.36	N	153710	500	73 억	28545	N	N	N	N
5	20241031	130958	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	0	3	0.00	16283830	3228	47.21	5160	5160	5010	6600	3560	5080	5044.56	0.19	-185	5190	5135	5055	5000	4920	5095	4960	73	1520	500	3650	10	1	14669958	745	-30.60	2.96	12	0.02	-166.00	1714.00	7870	20231120	-35.45	4950	20241029	2.63	7640	-33.51	20240527	4950	2.63	20241029	7870	-35.45	20231120	4950	2.63	20241029	0.36	N	153710	500	73 억	28545	N	N	N	N
6	20241031	120957	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	0	3	0.00	16233030	3218	47.06	5160	5160	5010	6600	3560	5080	5044.45	0.19	-185	5190	5135	5055	5000	4920	5095	4960	73	1520	500	3650	10	1	14669958	745	-30.60	2.96	12	0.02	-166.00	1714.00	7870	20231120	-35.45	4950	20241029	2.63	7640	-33.51	20240527	4950	2.63	20241029	7870	-35.45	20231120	4950	2.63	20241029	0.36	N	153710	500	73 억	28545	N	N	N	N
7	20241031	110957	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	-30	5	-0.59	3772590	745	10.89	5160	5160	5040	6600	3560	5080	5063.88	0.19	-35	5190	5135	5055	5000	4920	5095	4960	73	1520	500	3650	10	1	14669958	741	-30.42	2.95	12	0.01	-166.00	1714.00	7870	20231120	-35.83	4950	20241029	2.02	7640	-33.90	20240527	4950	2.02	20241029	7870	-35.83	20231120	4950	2.02	20241029	0.36	N	153710	500	73 억	28545	N	N	N	N
8	20241031	100957	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	0	3	0.00	3762460	743	10.87	5160	5160	5040	6600	3560	5080	5063.88	0.19	-35	5190	5135	5055	5000	4920	5095	4960	73	1520	500	3650	10	1	14669958	745	-30.60	2.96	12	0.01	-166.00	1714.00	7870	20231120	-35.45	4950	20241029	2.63	7640	-33.51	20240527	4950	2.63	20241029	7870	-35.45	20231120	4950	2.63	20241029	0.36	N	153710	500	73 억	28545	N	N	N	N
9	20241031	090955	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	-40	5	-0.79	3338520	659	9.64	5160	5160	5040	6600	3560	5080	5066.04	0.19	-33	5190	5135	5055	5000	4920	5095	4960	73	1520	500	3650	10	1	14669958	739	-30.36	2.94	12	0.00	-166.00	1714.00	7870	20231120	-35.96	4950	20241029	1.82	7640	-34.03	20240527	4950	1.82	20241029	7870	-35.96	20231120	4950	1.82	20241029	0.36	N	153710	500	73 억	28545	N	N	N	N
10	20241030	160954	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	20	2	0.40	34023905	6787	44.56	5110	5110	4975	6570	3550	5060	5013.10	0.18	1838	5266	5162	5056	4952	4846	5110	4900	73	1510	500	3640	10	1	14669958	745	-30.60	2.96	12	0.05	-166.00	1714.00	7870	20231120	-35.45	4950	20241029	2.63	7640	-33.51	20240527	4950	2.63	20241029	7870	-35.45	20231120	4950	2.63	20241029	0.38	N	153710	500	73 억	26707	N	N	N	N
11	20241030	151016	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	20	2	0.40	33134905	6612	43.41	5110	5110	4975	6570	3550	5060	5011.33	0.18	2000	5266	5162	5056	4952	4846	5110	4900	73	1510	500	3640	10	1	14669958	745	-30.60	2.96	12	0.05	-166.00	1714.00	7870	20231120	-35.45	4950	20241029	2.63	7640	-33.51	20240527	4950	2.63	20241029	7870	-35.45	20231120	4950	2.63	20241029	0.38	N	153710	500	73 억	26707	N	N	N	N
12	20241030	140954	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	20	2	0.40	33134905	6612	43.41	5110	5110	4975	6570	3550	5060	5011.33	0.18	2000	5266	5162	5056	4952	4846	5110	4900	73	1510	500	3640	10	1	14669958	745	-30.60	2.96	12	0.05	-166.00	1714.00	7870	20231120	-35.45	4950	20241029	2.63	7640	-33.51	20240527	4950	2.63	20241029	7870	-35.45	20231120	4950	2.63	20241029	0.38	N	153710	500	73 억	26707	N	N	N	N
13	20241030	131001	57	100.00	KOSDAQ		제약	N	N	N	N	N	5100	40	2	0.79	31189205	6229	40.90	5110	5110	4975	6570	3550	5060	5007.10	0.18	2000	5266	5162	5056	4952	4846	5110	4900	73	1510	500	3640	10	1	14669958	748	-30.72	2.98	12	0.04	-166.00	1714.00	7870	20231120	-35.20	4950	20241029	3.03	7640	-33.25	20240527	4950	3.03	20241029	7870	-35.20	20231120	4950	3.03	20241029	0.38	N	153710	500	73 억	26707	N	N	N	N
14	20241030	121015	57	100.00	KOSDAQ		제약	N	N	N	N	N	5100	40	2	0.79	29962875	5987	39.31	5110	5110	4975	6570	3550	5060	5004.66	0.18	2000	5266	5162	5056	4952	4846	5110	4900	73	1510	500	3640	10	1	14669958	748	-30.72	2.98	12	0.04	-166.00	1714.00	7870	20231120	-35.20	4950	20241029	3.03	7640	-33.25	20240527	4950	3.03	20241029	7870	-35.20	20231120	4950	3.03	20241029	0.38	N	153710	500	73 억	26707	N	N	N	N
15	20241030	110958	57	100.00	KOSDAQ		제약	N	N	N	N	N	5090	30	2	0.59	27322475	5469	35.91	5110	5110	4975	6570	3550	5060	4995.88	0.18	2004	5266	5162	5056	4952	4846	5110	4900	73	1510	500	3640	10	1	14669958	747	-30.66	2.97	12	0.04	-166.00	1714.00	7870	20231120	-35.32	4950	20241029	2.83	7640	-33.38	20240527	4950	2.83	20241029	7870	-35.32	20231120	4950	2.83	20241029	0.38	N	153710	500	73 억	26707	N	N	N	N
16	20241030	100953	57	100.00	KOSDAQ		제약	N	N	N	N	N	5100	40	2	0.79	24731235	4957	32.55	5110	5110	4975	6570	3550	5060	4989.15	0.18	2004	5266	5162	5056	4952	4846	5110	4900	73	1510	500	3640	10	1	14669958	748	-30.72	2.98	12	0.03	-166.00	1714.00	7870	20231120	-35.20	4950	20241029	3.03	7640	-33.25	20240527	4950	3.03	20241029	7870	-35.20	20231120	4950	3.03	20241029	0.38	N	153710	500	73 억	26707	N	N	N	N
17	20241030	090959	57	100.00	KOSDAQ		제약	N	N	N	N	N	4975	-85	5	-1.68	5658895	1128	7.41	5110	5110	4975	6570	3550	5060	5016.75	0.18	94	5266	5162	5056	4952	4846	5110	4900	73	1510	500	3640	5	1	14669958	730	-29.97	2.90	12	0.01	-166.00	1714.00	7870	20231120	-36.79	4950	20241029	0.51	7640	-34.88	20240527	4950	0.51	20241029	7870	-36.79	20231120	4950	0.51	20241029	0.38	N	153710	500	73 억	26707	N	N	N	N
18	20241029	160922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5060	-20	5	-0.39	76787130	15228	98.16	5070	5160	4950	6600	3560	5080	5041.27	0.18	-116	5520	5300	5180	4960	4840	5240	4900	73	1520	500	3650	10	1	14669958	742	-30.48	2.95	12	0.10	-166.00	1714.00	7870	20231120	-35.71	4950	20241029	2.22	7640	-33.77	20240527	4950	2.22	20241029	7870	-35.71	20231120	4950	2.22	20241029	0.38	N	153710	500	73 억	26809	N	N	N	N
19	20241029	150937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5080	0	3	0.00	64657490	12828	82.69	5070	5160	4950	6600	3560	5080	5040.34	0.18	125	5520	5300	5180	4960	4840	5240	4900	73	1520	500	3650	10	1	14669958	745	-30.60	2.96	12	0.09	-166.00	1714.00	7870	20231120	-35.45	4950	20241029	2.63	7640	-33.51	20240527	4950	2.63	20241029	7870	-35.45	20231120	4950	2.63	20241029	0.38	N	153710	500	73 억	26809	N	N	N	N
20	20241029	140828	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5090	10	2	0.20	61044600	12110	78.06	5070	5160	4950	6600	3560	5080	5040.84	0.18	57	5520	5300	5180	4960	4840	5240	4900	73	1520	500	3650	10	1	14669958	747	-30.66	2.97	12	0.08	-166.00	1714.00	7870	20231120	-35.32	4950	20241029	2.83	7640	-33.38	20240527	4950	2.83	20241029	7870	-35.32	20231120	4950	2.83	20241029	0.38	N	153710	500	73 억	26809	N	N	N	N
21	20241029	130930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5110	30	2	0.59	61019280	12105	78.03	5070	5160	4950	6600	3560	5080	5040.83	0.18	58	5520	5300	5180	4960	4840	5240	4900	73	1520	500	3650	10	1	14669958	750	-30.78	2.98	12	0.08	-166.00	1714.00	7870	20231120	-35.07	4950	20241029	3.23	7640	-33.12	20240527	4950	3.23	20241029	7870	-35.07	20231120	4950	3.23	20241029	0.38	N	153710	500	73 억	26809	N	N	N	N
22	20241029	120931	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5140	60	2	1.18	53370150	10592	68.28	5070	5160	4950	6600	3560	5080	5038.72	0.18	22	5520	5300	5180	4960	4840	5240	4900	73	1520	500	3650	10	1	14669958	754	-30.96	3.00	12	0.07	-166.00	1714.00	7870	20231120	-34.69	4950	20241029	3.84	7640	-32.72	20240527	4950	3.84	20241029	7870	-34.69	20231120	4950	3.84	20241029	0.38	N	153710	500	73 억	26809	N	N	N	N
23	20241029	110947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5000	-80	5	-1.57	21939430	4377	28.22	5070	5070	4950	6600	3560	5080	5012.44	0.18	-54	5520	5300	5180	4960	4840	5240	4900	73	1520	500	3650	10	1	14669958	733	-30.12	2.92	12	0.03	-166.00	1714.00	7870	20231120	-36.47	4950	20241029	1.01	7640	-34.55	20240527	4950	1.01	20241029	7870	-36.47	20231120	4950	1.01	20241029	0.38	N	153710	500	73 억	26809	N	N	N	N
24	20241029	100927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5050	-30	5	-0.59	13154960	2614	16.85	5070	5070	5000	6600	3560	5080	5032.50	0.18	-146	5520	5300	5180	4960	4840	5240	4900	73	1520	500	3650	10	1	14669958	741	-30.42	2.95	12	0.02	-166.00	1714.00	7870	20231120	-35.83	5000	20241029	1.00	7640	-33.90	20240527	5000	1.00	20241029	7870	-35.83	20231120	5000	1.00	20241029	0.38	N	153710	500	73 억	26809	N	N	N	N
25	20241028	160919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5080	-130	5	-2.50	78666190	15410	663.65	5160	5400	5060	6770	3650	5210	5104.88	0.18	-73	5296	5252	5186	5142	5076	5275	5165	73	1560	500	3750	10	1	14669958	745	-30.60	2.96	12	0.11	-166.00	1714.00	7870	20231120	-35.45	5060	20241028	0.40	7640	-33.51	20240527	5060	0.40	20241028	7870	-35.45	20231120	5060	0.40	20241028	0.40	N	153710	500	73 억	26892	N	N	N	N
26	20241028	150925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5140	-70	5	-1.34	72458360	14188	611.03	5160	5400	5060	6770	3650	5210	5107.02	0.18	70	5296	5252	5186	5142	5076	5275	5165	73	1560	500	3750	10	1	14669958	754	-30.96	3.00	12	0.10	-166.00	1714.00	7870	20231120	-34.69	5060	20241028	1.58	7640	-32.72	20240527	5060	1.58	20241028	7870	-34.69	20231120	5060	1.58	20241028	0.40	N	153710	500	73 억	26892	N	N	N	N
27	20241028	140927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5090	-120	5	-2.30	62842290	12301	529.76	5160	5400	5060	6770	3650	5210	5108.71	0.18	70	5296	5252	5186	5142	5076	5275	5165	73	1560	500	3750	10	1	14669958	747	-30.66	2.97	12	0.08	-166.00	1714.00	7870	20231120	-35.32	5060	20241028	0.59	7640	-33.38	20240527	5060	0.59	20241028	7870	-35.32	20231120	5060	0.59	20241028	0.40	N	153710	500	73 억	26892	N	N	N	N
28	20241028	130920	57	100.00	KOSDAQ		제약	N	N	N	N	N	5140	-70	5	-1.34	22942850	4463	192.21	5160	5400	5100	6770	3650	5210	5140.68	0.18	-104	5296	5252	5186	5142	5076	5275	5165	73	1560	500	3750	10	1	14669958	754	-30.96	3.00	12	0.03	-166.00	1714.00	7870	20231120	-34.69	5080	20241024	1.18	7640	-32.72	20240527	5080	1.18	20241024	7870	-34.69	20231120	5080	1.18	20241024	0.40	N	153710	500	73 억	26892	N	N	N	N
29	20241028	120925	57	100.00	KOSDAQ		제약	N	N	N	N	N	5140	-70	5	-1.34	18090030	3515	151.38	5160	5400	5100	6770	3650	5210	5146.52	0.18	-104	5296	5252	5186	5142	5076	5275	5165	73	1560	500	3750	10	1	14669958	754	-30.96	3.00	12	0.02	-166.00	1714.00	7870	20231120	-34.69	5080	20241024	1.18	7640	-32.72	20240527	5080	1.18	20241024	7870	-34.69	20231120	5080	1.18	20241024	0.40	N	153710	500	73 억	26892	N	N	N	N
30	20241028	110804	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	-10	5	-0.19	6729600	1298	55.90	5160	5400	5130	6770	3650	5210	5184.59	0.18	-38	5296	5252	5186	5142	5076	5275	5165	73	1560	500	3750	10	1	14669958	763	-31.33	3.03	12	0.01	-166.00	1714.00	7870	20231120	-33.93	5080	20241024	2.36	7640	-31.94	20240527	5080	2.36	20241024	7870	-33.93	20231120	5080	2.36	20241024	0.40	N	153710	500	73 억	26892	N	N	N	N
31	20241028	100917	57	100.00	KOSDAQ		제약	N	N	N	N	N	5210	0	3	0.00	2320410	447	19.25	5160	5400	5160	6770	3650	5210	5191.07	0.18	-17	5296	5252	5186	5142	5076	5275	5165	73	1560	500	3750	10	1	14669958	764	-31.39	3.04	12	0.00	-166.00	1714.00	7870	20231120	-33.80	5080	20241024	2.56	7640	-31.81	20240527	5080	2.56	20241024	7870	-33.80	20231120	5080	2.56	20241024	0.40	N	153710	500	73 억	26892	N	N	N	N
32	20241028	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	5300	90	2	1.73	1594500	307	13.22	5160	5400	5160	6770	3650	5210	5193.81	0.18	-15	5296	5252	5186	5142	5076	5275	5165	73	1560	500	3750	10	1	14669958	778	-31.93	3.09	12	0.00	-166.00	1714.00	7870	20231120	-32.66	5080	20241024	4.33	7640	-30.63	20240527	5080	4.33	20241024	7870	-32.66	20231120	5080	4.33	20241024	0.40	N	153710	500	73 억	26892	N	N	N	N
33	20241025	160922	57	100.00	KOSDAQ		제약	N	N	N	N	N	5210	-10	5	-0.19	11549900	2233	28.52	5170	5230	5120	6780	3660	5220	5172.37	0.18	224	5380	5300	5190	5110	5000	5245	5055	73	1560	500	3750	10	1	14669958	764	-31.39	3.04	12	0.02	-166.00	1714.00	7870	20231120	-33.80	5080	20241024	2.56	7640	-31.81	20240527	5080	2.56	20241024	7870	-33.80	20231120	5080	2.56	20241024	0.40	N	153710	500	73 억	26678	N	N	N	N
34	20241025	150924	57	100.00	KOSDAQ		제약	N	N	N	N	N	5220	0	3	0.00	11002830	2128	27.18	5170	5230	5120	6780	3660	5220	5170.50	0.18	229	5380	5300	5190	5110	5000	5245	5055	73	1560	500	3750	10	1	14669958	766	-31.45	3.05	12	0.01	-166.00	1714.00	7870	20231120	-33.67	5080	20241024	2.76	7640	-31.68	20240527	5080	2.76	20241024	7870	-33.67	20231120	5080	2.76	20241024	0.40	N	153710	500	73 억	26678	N	N	N	N
35	20241025	140922	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	10	2	0.19	9504690	1841	23.52	5170	5230	5120	6780	3660	5220	5162.79	0.18	237	5380	5300	5190	5110	5000	5245	5055	73	1560	500	3750	10	1	14669958	767	-31.51	3.05	12	0.01	-166.00	1714.00	7870	20231120	-33.55	5080	20241024	2.95	7640	-31.54	20240527	5080	2.95	20241024	7870	-33.55	20231120	5080	2.95	20241024	0.40	N	153710	500	73 억	26678	N	N	N	N
36	20241025	130924	57	100.00	KOSDAQ		제약	N	N	N	N	N	5220	0	3	0.00	8295570	1608	20.54	5170	5230	5120	6780	3660	5220	5158.94	0.18	237	5380	5300	5190	5110	5000	5245	5055	73	1560	500	3750	10	1	14669958	766	-31.45	3.05	12	0.01	-166.00	1714.00	7870	20231120	-33.67	5080	20241024	2.76	7640	-31.68	20240527	5080	2.76	20241024	7870	-33.67	20231120	5080	2.76	20241024	0.40	N	153710	500	73 억	26678	N	N	N	N
37	20241025	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	5160	-60	5	-1.15	8155870	1581	20.19	5170	5230	5120	6780	3660	5220	5158.68	0.18	241	5380	5300	5190	5110	5000	5245	5055	73	1560	500	3750	10	1	14669958	757	-31.08	3.01	12	0.01	-166.00	1714.00	7870	20231120	-34.43	5080	20241024	1.57	7640	-32.46	20240527	5080	1.57	20241024	7870	-34.43	20231120	5080	1.57	20241024	0.40	N	153710	500	73 억	26678	N	N	N	N
38	20241025	110919	57	100.00	KOSDAQ		제약	N	N	N	N	N	5190	-30	5	-0.57	7768510	1506	19.24	5170	5230	5120	6780	3660	5220	5158.37	0.18	241	5380	5300	5190	5110	5000	5245	5055	73	1560	500	3750	10	1	14669958	761	-31.27	3.03	12	0.01	-166.00	1714.00	7870	20231120	-34.05	5080	20241024	2.17	7640	-32.07	20240527	5080	2.17	20241024	7870	-34.05	20231120	5080	2.17	20241024	0.40	N	153710	500	73 억	26678	N	N	N	N
39	20241025	100922	57	100.00	KOSDAQ		제약	N	N	N	N	N	5180	-40	5	-0.77	4995210	973	12.43	5170	5230	5120	6780	3660	5220	5133.82	0.18	298	5380	5300	5190	5110	5000	5245	5055	73	1560	500	3750	10	1	14669958	760	-31.20	3.02	12	0.01	-166.00	1714.00	7870	20231120	-34.18	5080	20241024	1.97	7640	-32.20	20240527	5080	1.97	20241024	7870	-34.18	20231120	5080	1.97	20241024	0.40	N	153710	500	73 억	26678	N	N	N	N
40	20241025	090925	57	100.00	KOSDAQ		제약	N	N	N	N	N	5170	-50	5	-0.96	149980	29	0.37	5170	5220	5170	6780	3660	5220	5171.72	0.18	-1	5380	5300	5190	5110	5000	5245	5055	73	1560	500	3750	10	1	14669958	758	-31.14	3.02	12	0.00	-166.00	1714.00	7870	20231120	-34.31	5080	20241024	1.77	7640	-32.33	20240527	5080	1.77	20241024	7870	-34.31	20231120	5080	1.77	20241024	0.40	N	153710	500	73 억	26678	N	N	N	N
41	20241024	160904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5220	-60	5	-1.14	40453440	7817	163.02	5230	5270	5080	6860	3700	5280	5175.06	0.18	73	5533	5406	5273	5146	5013	5470	5210	73	1580	500	3800	10	1	14669958	766	-31.45	3.05	12	0.05	-166.00	1714.00	7870	20231120	-33.67	5080	20241024	2.76	7640	-31.68	20240527	5080	2.76	20241024	7870	-33.67	20231120	5080	2.76	20241024	0.40	N	153710	500	73 억	26616	N	N	N	N
42	20241024	150913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5160	-120	5	-2.27	23407920	4541	94.70	5230	5270	5080	6860	3700	5280	5154.79	0.18	175	5533	5406	5273	5146	5013	5470	5210	73	1580	500	3800	10	1	14669958	757	-31.08	3.01	12	0.03	-166.00	1714.00	7870	20231120	-34.43	5080	20241024	1.57	7640	-32.46	20240527	5080	1.57	20241024	7870	-34.43	20231120	5080	1.57	20241024	0.40	N	153710	500	73 억	26616	N	N	N	N
43	20241024	140900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5150	-130	5	-2.46	22121420	4291	89.49	5230	5270	5080	6860	3700	5280	5155.31	0.18	180	5533	5406	5273	5146	5013	5470	5210	73	1580	500	3800	10	1	14669958	756	-31.02	3.00	12	0.03	-166.00	1714.00	7870	20231120	-34.56	5080	20241024	1.38	7640	-32.59	20240527	5080	1.38	20241024	7870	-34.56	20231120	5080	1.38	20241024	0.40	N	153710	500	73 억	26616	N	N	N	N
44	20241024	130911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5160	-120	5	-2.27	21837910	4236	88.34	5230	5270	5080	6860	3700	5280	5155.31	0.18	180	5533	5406	5273	5146	5013	5470	5210	73	1580	500	3800	10	1	14669958	757	-31.08	3.01	12	0.03	-166.00	1714.00	7870	20231120	-34.43	5080	20241024	1.57	7640	-32.46	20240527	5080	1.57	20241024	7870	-34.43	20231120	5080	1.57	20241024	0.40	N	153710	500	73 억	26616	N	N	N	N
45	20241024	120910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5140	-140	5	-2.65	20991770	4072	84.92	5230	5270	5080	6860	3700	5280	5155.15	0.18	180	5533	5406	5273	5146	5013	5470	5210	73	1580	500	3800	10	1	14669958	754	-30.96	3.00	12	0.03	-166.00	1714.00	7870	20231120	-34.69	5080	20241024	1.18	7640	-32.72	20240527	5080	1.18	20241024	7870	-34.69	20231120	5080	1.18	20241024	0.40	N	153710	500	73 억	26616	N	N	N	N
46	20241024	110911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5210	-70	5	-1.33	16545590	3210	66.94	5230	5270	5080	6860	3700	5280	5154.39	0.18	180	5533	5406	5273	5146	5013	5470	5210	73	1580	500	3800	10	1	14669958	764	-31.39	3.04	12	0.02	-166.00	1714.00	7870	20231120	-33.80	5080	20241024	2.56	7640	-31.81	20240527	5080	2.56	20241024	7870	-33.80	20231120	5080	2.56	20241024	0.40	N	153710	500	73 억	26616	N	N	N	N
47	20241024	100845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5190	-90	5	-1.70	15797600	3066	63.94	5230	5270	5080	6860	3700	5280	5152.51	0.18	185	5533	5406	5273	5146	5013	5470	5210	73	1580	500	3800	10	1	14669958	761	-31.27	3.03	12	0.02	-166.00	1714.00	7870	20231120	-34.05	5080	20241024	2.17	7640	-32.07	20240527	5080	2.17	20241024	7870	-34.05	20231120	5080	2.17	20241024	0.40	N	153710	500	73 억	26616	N	N	N	N
48	20241024	090931	57	100.00	KOSDAQ		제약	N	N	N	N	N	5190	-90	5	-1.70	2187660	419	8.74	5230	5250	5190	6860	3700	5280	5221.15	0.18	96	5533	5406	5273	5146	5013	5470	5210	73	1580	500	3800	10	1	14669958	761	-31.27	3.03	12	0.00	-166.00	1714.00	7870	20231120	-34.05	5130	20241022	1.17	7640	-32.07	20240527	5130	1.17	20241022	7870	-34.05	20231120	5130	1.17	20241022	0.40	N	153710	500	73 억	26616	N	N	N	N
49	20241023	160912	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	10	2	0.19	25000090	4789	64.33	5230	5400	5140	6850	3690	5270	5220.32	0.18	16	5416	5342	5236	5162	5056	5360	5180	73	1580	500	3790	10	1	14669958	775	-31.81	3.08	12	0.03	-166.00	1714.00	7870	20231120	-32.91	5130	20241022	2.92	7640	-30.89	20240527	5130	2.92	20241022	7870	-32.91	20231120	5130	2.92	20241022	0.44	N	153710	500	73 억	26610	N	N	N	N
50	20241023	150928	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	-10	5	-0.19	22608290	4336	58.24	5230	5400	5140	6850	3690	5270	5214.09	0.18	54	5416	5342	5236	5162	5056	5360	5180	73	1580	500	3790	10	1	14669958	772	-31.69	3.07	12	0.03	-166.00	1714.00	7870	20231120	-33.16	5130	20241022	2.53	7640	-31.15	20240527	5130	2.53	20241022	7870	-33.16	20231120	5130	2.53	20241022	0.44	N	153710	500	73 억	26610	N	N	N	N
51	20241023	140932	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	-40	5	-0.76	14074530	2703	36.31	5230	5400	5140	6850	3690	5270	5207.00	0.18	6	5416	5342	5236	5162	5056	5360	5180	73	1580	500	3790	10	1	14669958	767	-31.51	3.05	12	0.02	-166.00	1714.00	7870	20231120	-33.55	5130	20241022	1.95	7640	-31.54	20240527	5130	1.95	20241022	7870	-33.55	20231120	5130	1.95	20241022	0.44	N	153710	500	73 억	26610	N	N	N	N
52	20241023	130919	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	-70	5	-1.33	12344460	2371	31.85	5230	5400	5140	6850	3690	5270	5206.44	0.18	6	5416	5342	5236	5162	5056	5360	5180	73	1580	500	3790	10	1	14669958	763	-31.33	3.03	12	0.02	-166.00	1714.00	7870	20231120	-33.93	5130	20241022	1.36	7640	-31.94	20240527	5130	1.36	20241022	7870	-33.93	20231120	5130	1.36	20241022	0.44	N	153710	500	73 억	26610	N	N	N	N
53	20241023	120915	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	-10	5	-0.19	7020100	1341	18.01	5230	5400	5170	6850	3690	5270	5234.97	0.18	-2	5416	5342	5236	5162	5056	5360	5180	73	1580	500	3790	10	1	14669958	772	-31.69	3.07	12	0.01	-166.00	1714.00	7870	20231120	-33.16	5130	20241022	2.53	7640	-31.15	20240527	5130	2.53	20241022	7870	-33.16	20231120	5130	2.53	20241022	0.44	N	153710	500	73 억	26610	N	N	N	N
54	20241023	110909	57	100.00	KOSDAQ		제약	N	N	N	N	N	5270	0	3	0.00	4878910	934	12.55	5230	5400	5170	6850	3690	5270	5223.67	0.18	-2	5416	5342	5236	5162	5056	5360	5180	73	1580	500	3790	10	1	14669958	773	-31.75	3.07	12	0.01	-166.00	1714.00	7870	20231120	-33.04	5130	20241022	2.73	7640	-31.02	20240527	5130	2.73	20241022	7870	-33.04	20231120	5130	2.73	20241022	0.44	N	153710	500	73 억	26610	N	N	N	N
55	20241023	100913	57	100.00	KOSDAQ		제약	N	N	N	N	N	5270	0	3	0.00	3635190	698	9.38	5230	5400	5170	6850	3690	5270	5208.01	0.18	-2	5416	5342	5236	5162	5056	5360	5180	73	1580	500	3790	10	1	14669958	773	-31.75	3.07	12	0.00	-166.00	1714.00	7870	20231120	-33.04	5130	20241022	2.73	7640	-31.02	20240527	5130	2.73	20241022	7870	-33.04	20231120	5130	2.73	20241022	0.44	N	153710	500	73 억	26610	N	N	N	N
56	20241023	090914	57	100.00	KOSDAQ		제약	N	N	N	N	N	5320	50	2	0.95	657400	125	1.68	5230	5400	5230	6850	3690	5270	5259.20	0.18	-1	5416	5342	5236	5162	5056	5360	5180	73	1580	500	3790	10	1	14669958	780	-32.05	3.10	12	0.00	-166.00	1714.00	7870	20231120	-32.40	5130	20241022	3.70	7640	-30.37	20240527	5130	3.70	20241022	7870	-32.40	20231120	5130	3.70	20241022	0.44	N	153710	500	73 억	26610	N	N	N	N
57	20241022	160902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5270	-50	5	-0.94	38645880	7433	142.75	5270	5310	5130	6910	3730	5320	5199.23	0.18	-6	5526	5422	5366	5262	5206	5395	5235	73	1590	500	3830	10	1	14669958	773	-31.75	3.07	12	0.05	-166.00	1714.00	7870	20231120	-33.04	5130	20241022	2.73	7640	-31.02	20240527	5130	2.73	20241022	7870	-33.04	20231120	5130	2.73	20241022	0.44	N	153710	500	73 억	26627	N	N	N	N
58	20241022	150914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5220	-100	5	-1.88	35687120	6871	131.96	5270	5310	5130	6910	3730	5320	5193.88	0.18	-1	5526	5422	5366	5262	5206	5395	5235	73	1590	500	3830	10	1	14669958	766	-31.45	3.05	12	0.05	-166.00	1714.00	7870	20231120	-33.67	5130	20241022	1.75	7640	-31.68	20240527	5130	1.75	20241022	7870	-33.67	20231120	5130	1.75	20241022	0.44	N	153710	500	73 억	26627	N	N	N	N
59	20241022	140914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5240	-80	5	-1.50	34555560	6654	127.79	5270	5310	5130	6910	3730	5320	5193.20	0.18	7	5526	5422	5366	5262	5206	5395	5235	73	1590	500	3830	10	1	14669958	769	-31.57	3.06	12	0.05	-166.00	1714.00	7870	20231120	-33.42	5130	20241022	2.14	7640	-31.41	20240527	5130	2.14	20241022	7870	-33.42	20231120	5130	2.14	20241022	0.44	N	153710	500	73 억	26627	N	N	N	N
60	20241022	130914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5240	-80	5	-1.50	18439130	3527	67.74	5270	5310	5180	6910	3730	5320	5227.99	0.18	-5	5526	5422	5366	5262	5206	5395	5235	73	1590	500	3830	10	1	14669958	769	-31.57	3.06	12	0.02	-166.00	1714.00	7870	20231120	-33.42	5180	20241022	1.16	7640	-31.41	20240527	5180	1.16	20241022	7870	-33.42	20231120	5180	1.16	20241022	0.44	N	153710	500	73 억	26627	N	N	N	N
61	20241022	120911	57	100.00	KOSDAQ		제약	N	N	N	N	N	5220	-100	5	-1.88	17242150	3297	63.32	5270	5310	5200	6910	3730	5320	5229.65	0.18	-5	5526	5422	5366	5262	5206	5395	5235	73	1590	500	3830	10	1	14669958	766	-31.45	3.05	12	0.02	-166.00	1714.00	7870	20231120	-33.67	5180	20241007	0.77	7640	-31.68	20240527	5180	0.77	20241007	7870	-33.67	20231120	5180	0.77	20241007	0.44	N	153710	500	73 억	26627	N	N	N	N
62	20241022	110907	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	-90	5	-1.69	10414170	1988	38.18	5270	5310	5220	6910	3730	5320	5238.52	0.18	23	5526	5422	5366	5262	5206	5395	5235	73	1590	500	3830	10	1	14669958	767	-31.51	3.05	12	0.01	-166.00	1714.00	7870	20231120	-33.55	5180	20241007	0.97	7640	-31.54	20240527	5180	0.97	20241007	7870	-33.55	20231120	5180	0.97	20241007	0.44	N	153710	500	73 억	26627	N	N	N	N
63	20241022	100910	57	100.00	KOSDAQ		제약	N	N	N	N	N	5220	-100	5	-1.88	9236720	1763	33.86	5270	5310	5220	6910	3730	5320	5239.21	0.18	64	5526	5422	5366	5262	5206	5395	5235	73	1590	500	3830	10	1	14669958	766	-31.45	3.05	12	0.01	-166.00	1714.00	7870	20231120	-33.67	5180	20241007	0.77	7640	-31.68	20240527	5180	0.77	20241007	7870	-33.67	20231120	5180	0.77	20241007	0.44	N	153710	500	73 억	26627	N	N	N	N
64	20241022	090909	57	100.00	KOSDAQ		제약	N	N	N	N	N	5310	-10	5	-0.19	73820	14	0.27	5270	5310	5270	6910	3730	5320	5272.86	0.18	-1	5526	5422	5366	5262	5206	5395	5235	73	1590	500	3830	10	1	14669958	779	-31.99	3.10	12	0.00	-166.00	1714.00	7870	20231120	-32.53	5180	20241007	2.51	7640	-30.50	20240527	5180	2.51	20241007	7870	-32.53	20231120	5180	2.51	20241007	0.44	N	153710	500	73 억	26627	N	N	N	N
65	20241021	160900	57	100.00	KOSDAQ		제약	N	N	N	N	N	5320	-120	5	-2.21	27960150	5207	80.21	5460	5470	5310	7070	3810	5440	5370.40	0.18	-71	5693	5566	5503	5376	5313	5535	5345	73	1630	500	3910	10	1	14669958	780	-32.05	3.10	12	0.04	-166.00	1714.00	7870	20231120	-32.40	5180	20241007	2.70	7640	-30.37	20240527	5180	2.70	20241007	7870	-32.40	20231120	5180	2.70	20241007	0.45	N	153710	500	73 억	26697	N	N	N	N
66	20241021	150906	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	-80	5	-1.47	21738440	4039	62.22	5460	5470	5310	7070	3810	5440	5382.13	0.18	46	5693	5566	5503	5376	5313	5535	5345	73	1630	500	3910	10	1	14669958	786	-32.29	3.13	12	0.03	-166.00	1714.00	7870	20231120	-31.89	5180	20241007	3.47	7640	-29.84	20240527	5180	3.47	20241007	7870	-31.89	20231120	5180	3.47	20241007	0.45	N	153710	500	73 억	26697	N	N	N	N
67	20241021	140908	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	-80	5	-1.47	11630830	2144	33.03	5460	5470	5360	7070	3810	5440	5424.83	0.18	55	5693	5566	5503	5376	5313	5535	5345	73	1630	500	3910	10	1	14669958	786	-32.29	3.13	12	0.01	-166.00	1714.00	7870	20231120	-31.89	5180	20241007	3.47	7640	-29.84	20240527	5180	3.47	20241007	7870	-31.89	20231120	5180	3.47	20241007	0.45	N	153710	500	73 억	26697	N	N	N	N
68	20241021	130906	57	100.00	KOSDAQ		제약	N	N	N	N	N	5390	-50	5	-0.92	10655240	1963	30.24	5460	5470	5390	7070	3810	5440	5428.04	0.18	55	5693	5566	5503	5376	5313	5535	5345	73	1630	500	3910	10	1	14669958	791	-32.47	3.14	12	0.01	-166.00	1714.00	7870	20231120	-31.51	5180	20241007	4.05	7640	-29.45	20240527	5180	4.05	20241007	7870	-31.51	20231120	5180	4.05	20241007	0.45	N	153710	500	73 억	26697	N	N	N	N
69	20241021	120905	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	-40	5	-0.74	10121630	1864	28.71	5460	5470	5400	7070	3810	5440	5430.06	0.18	94	5693	5566	5503	5376	5313	5535	5345	73	1630	500	3910	10	1	14669958	792	-32.53	3.15	12	0.01	-166.00	1714.00	7870	20231120	-31.39	5180	20241007	4.25	7640	-29.32	20240527	5180	4.25	20241007	7870	-31.39	20231120	5180	4.25	20241007	0.45	N	153710	500	73 억	26697	N	N	N	N
70	20241021	110901	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	-40	5	-0.74	10105430	1861	28.67	5460	5470	5400	7070	3810	5440	5430.11	0.18	94	5693	5566	5503	5376	5313	5535	5345	73	1630	500	3910	10	1	14669958	792	-32.53	3.15	12	0.01	-166.00	1714.00	7870	20231120	-31.39	5180	20241007	4.25	7640	-29.32	20240527	5180	4.25	20241007	7870	-31.39	20231120	5180	4.25	20241007	0.45	N	153710	500	73 억	26697	N	N	N	N
71	20241021	100904	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	-40	5	-0.74	7248830	1332	20.52	5460	5470	5400	7070	3810	5440	5442.06	0.18	94	5693	5566	5503	5376	5313	5535	5345	73	1630	500	3910	10	1	14669958	792	-32.53	3.15	12	0.01	-166.00	1714.00	7870	20231120	-31.39	5180	20241007	4.25	7640	-29.32	20240527	5180	4.25	20241007	7870	-31.39	20231120	5180	4.25	20241007	0.45	N	153710	500	73 억	26697	N	N	N	N
72	20241021	090902	57	100.00	KOSDAQ		제약	N	N	N	N	N	5470	30	2	0.55	6256090	1150	17.71	5460	5470	5440	7070	3810	5440	5440.08	0.18	95	5693	5566	5503	5376	5313	5535	5345	73	1630	500	3910	10	1	14669958	802	-32.95	3.19	12	0.01	-166.00	1714.00	7870	20231120	-30.50	5180	20241007	5.60	7640	-28.40	20240527	5180	5.60	20241007	7870	-30.50	20231120	5180	5.60	20241007	0.45	N	153710	500	73 억	26697	N	N	N	N
73	20241018	160901	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	-180	5	-3.20	35628170	6490	102.66	5570	5630	5440	7300	3940	5620	5490.80	0.18	-204	5800	5710	5540	5450	5280	5755	5495	73	1680	500	4040	10	1	14669958	798	-32.77	3.17	12	0.04	-166.00	1714.00	7870	20231120	-30.88	5180	20241007	5.02	7640	-28.80	20240527	5180	5.02	20241007	7870	-30.88	20231120	5180	5.02	20241007	0.45	N	153710	500	73 억	26888	N	N	N	N
74	20241018	150925	57	100.00	KOSDAQ		제약	N	N	N	N	N	5490	-130	5	-2.31	26727120	4854	76.78	5570	5630	5440	7300	3940	5620	5506.21	0.18	73	5800	5710	5540	5450	5280	5755	5495	73	1680	500	4040	10	1	14669958	805	-33.07	3.20	12	0.03	-166.00	1714.00	7870	20231120	-30.24	5180	20241007	5.98	7640	-28.14	20240527	5180	5.98	20241007	7870	-30.24	20231120	5180	5.98	20241007	0.45	N	153710	500	73 억	26888	N	N	N	N
75	20241018	140925	57	100.00	KOSDAQ		제약	N	N	N	N	N	5520	-100	5	-1.78	26644510	4839	76.54	5570	5630	5440	7300	3940	5620	5506.20	0.18	73	5800	5710	5540	5450	5280	5755	5495	73	1680	500	4040	10	1	14669958	810	-33.25	3.22	12	0.03	-166.00	1714.00	7870	20231120	-29.86	5180	20241007	6.56	7640	-27.75	20240527	5180	6.56	20241007	7870	-29.86	20231120	5180	6.56	20241007	0.45	N	153710	500	73 억	26888	N	N	N	N
76	20241018	130910	57	100.00	KOSDAQ		제약	N	N	N	N	N	5520	-100	5	-1.78	21724650	3939	62.31	5570	5630	5460	7300	3940	5620	5515.27	0.18	74	5800	5710	5540	5450	5280	5755	5495	73	1680	500	4040	10	1	14669958	810	-33.25	3.22	12	0.03	-166.00	1714.00	7870	20231120	-29.86	5180	20241007	6.56	7640	-27.75	20240527	5180	6.56	20241007	7870	-29.86	20231120	5180	6.56	20241007	0.45	N	153710	500	73 억	26888	N	N	N	N
77	20241018	120922	57	100.00	KOSDAQ		제약	N	N	N	N	N	5560	-60	5	-1.07	18635510	3376	53.40	5570	5630	5460	7300	3940	5620	5520.00	0.18	151	5800	5710	5540	5450	5280	5755	5495	73	1680	500	4040	10	1	14669958	816	-33.49	3.24	12	0.02	-166.00	1714.00	7870	20231120	-29.35	5180	20241007	7.34	7640	-27.23	20240527	5180	7.34	20241007	7870	-29.35	20231120	5180	7.34	20241007	0.45	N	153710	500	73 억	26888	N	N	N	N
78	20241018	110919	57	100.00	KOSDAQ		제약	N	N	N	N	N	5610	-10	5	-0.18	9474710	1704	26.95	5570	5630	5500	7300	3940	5620	5560.28	0.18	185	5800	5710	5540	5450	5280	5755	5495	73	1680	500	4040	10	1	14669958	823	-33.80	3.27	12	0.01	-166.00	1714.00	7870	20231120	-28.72	5180	20241007	8.30	7640	-26.57	20240527	5180	8.30	20241007	7870	-28.72	20231120	5180	8.30	20241007	0.45	N	153710	500	73 억	26888	N	N	N	N
79	20241018	100904	57	100.00	KOSDAQ		제약	N	N	N	N	N	5590	-30	5	-0.53	4594590	824	13.03	5570	5630	5510	7300	3940	5620	5575.96	0.18	195	5800	5710	5540	5450	5280	5755	5495	73	1680	500	4040	10	1	14669958	820	-33.67	3.26	12	0.01	-166.00	1714.00	7870	20231120	-28.97	5180	20241007	7.92	7640	-26.83	20240527	5180	7.92	20241007	7870	-28.97	20231120	5180	7.92	20241007	0.45	N	153710	500	73 억	26888	N	N	N	N
80	20241018	090906	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	-20	5	-0.36	2396040	430	6.80	5570	5610	5550	7300	3940	5620	5572.19	0.18	230	5800	5710	5540	5450	5280	5755	5495	73	1680	500	4040	10	1	14669958	822	-33.73	3.27	12	0.00	-166.00	1714.00	7870	20231120	-28.84	5180	20241007	8.11	7640	-26.70	20240527	5180	8.11	20241007	7870	-28.84	20231120	5180	8.11	20241007	0.45	N	153710	500	73 억	26888	N	N	N	N
81	20241017	160905	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	110	2	2.00	33848290	6120	75.33	5500	5630	5370	7160	3860	5510	5528.86	0.18	-70	5683	5596	5433	5346	5183	5640	5390	73	1650	500	3960	10	1	14669958	824	-33.86	3.28	12	0.04	-166.00	1714.00	7870	20231120	-28.59	5180	20241007	8.49	7640	-26.44	20240527	5180	8.49	20241007	7870	-28.59	20231120	5180	8.49	20241007	0.45	N	153710	500	73 억	26946	N	N	N	N
82	20241017	150907	57	100.00	KOSDAQ		제약	N	N	N	N	N	5470	-40	5	-0.73	11794800	2156	26.54	5500	5520	5370	7160	3860	5510	5470.69	0.18	72	5683	5596	5433	5346	5183	5640	5390	73	1650	500	3960	10	1	14669958	802	-32.95	3.19	12	0.01	-166.00	1714.00	7870	20231120	-30.50	5180	20241007	5.60	7640	-28.40	20240527	5180	5.60	20241007	7870	-30.50	20231120	5180	5.60	20241007	0.45	N	153710	500	73 억	26946	N	N	N	N
83	20241017	140910	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	-30	5	-0.54	7367840	1345	16.56	5500	5520	5370	7160	3860	5510	5477.95	0.18	-47	5683	5596	5433	5346	5183	5640	5390	73	1650	500	3960	10	1	14669958	804	-33.01	3.20	12	0.01	-166.00	1714.00	7870	20231120	-30.37	5180	20241007	5.79	7640	-28.27	20240527	5180	5.79	20241007	7870	-30.37	20231120	5180	5.79	20241007	0.45	N	153710	500	73 억	26946	N	N	N	N
84	20241017	130906	57	100.00	KOSDAQ		제약	N	N	N	N	N	5460	-50	5	-0.91	5741830	1048	12.90	5500	5520	5370	7160	3860	5510	5478.85	0.18	-19	5683	5596	5433	5346	5183	5640	5390	73	1650	500	3960	10	1	14669958	801	-32.89	3.19	12	0.01	-166.00	1714.00	7870	20231120	-30.62	5180	20241007	5.41	7640	-28.53	20240527	5180	5.41	20241007	7870	-30.62	20231120	5180	5.41	20241007	0.45	N	153710	500	73 억	26946	N	N	N	N
85	20241017	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	-30	5	-0.54	5605350	1023	12.59	5500	5520	5370	7160	3860	5510	5479.33	0.18	-17	5683	5596	5433	5346	5183	5640	5390	73	1650	500	3960	10	1	14669958	804	-33.01	3.20	12	0.01	-166.00	1714.00	7870	20231120	-30.37	5180	20241007	5.79	7640	-28.27	20240527	5180	5.79	20241007	7870	-30.37	20231120	5180	5.79	20241007	0.45	N	153710	500	73 억	26946	N	N	N	N
86	20241017	110910	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	-30	5	-0.54	5605350	1023	12.59	5500	5520	5370	7160	3860	5510	5479.33	0.18	-17	5683	5596	5433	5346	5183	5640	5390	73	1650	500	3960	10	1	14669958	804	-33.01	3.20	12	0.01	-166.00	1714.00	7870	20231120	-30.37	5180	20241007	5.79	7640	-28.27	20240527	5180	5.79	20241007	7870	-30.37	20231120	5180	5.79	20241007	0.45	N	153710	500	73 억	26946	N	N	N	N
87	20241017	100906	57	100.00	KOSDAQ		제약	N	N	N	N	N	5510	0	3	0.00	4235200	770	9.48	5500	5520	5460	7160	3860	5510	5500.26	0.18	-36	5683	5596	5433	5346	5183	5640	5390	73	1650	500	3960	10	1	14669958	808	-33.19	3.21	12	0.01	-166.00	1714.00	7870	20231120	-29.99	5180	20241007	6.37	7640	-27.88	20240527	5180	6.37	20241007	7870	-29.99	20231120	5180	6.37	20241007	0.45	N	153710	500	73 억	26946	N	N	N	N
88	20241017	090900	57	100.00	KOSDAQ		제약	N	N	N	N	N	5490	-20	5	-0.36	268260	49	0.60	5500	5500	5470	7160	3860	5510	5474.69	0.18	-1	5683	5596	5433	5346	5183	5640	5390	73	1650	500	3960	10	1	14669958	805	-33.07	3.20	12	0.00	-166.00	1714.00	7870	20231120	-30.24	5180	20241007	5.98	7640	-28.14	20240527	5180	5.98	20241007	7870	-30.24	20231120	5180	5.98	20241007	0.45	N	153710	500	73 억	26946	N	N	N	N
89	20241016	160857	57	100.00	KOSDAQ		제약	N	N	N	N	N	5510	60	2	1.10	43684070	8118	91.31	5400	5520	5270	7080	3820	5450	5381.14	0.18	-18	5590	5520	5410	5340	5230	5555	5375	73	1630	500	3920	10	1	14669958	808	-33.19	3.21	12	0.06	-166.00	1714.00	7870	20231120	-29.99	5180	20241007	6.37	7640	-27.88	20240527	5180	6.37	20241007	7870	-29.99	20231120	5180	6.37	20241007	0.46	N	153710	500	73 억	26974	N	N	N	N
90	20241016	150901	57	100.00	KOSDAQ		제약	N	N	N	N	N	5320	-130	5	-2.39	23358520	4393	49.41	5400	5450	5270	7080	3820	5450	5317.21	0.18	15	5590	5520	5410	5340	5230	5555	5375	73	1630	500	3920	10	1	14669958	780	-32.05	3.10	12	0.03	-166.00	1714.00	7870	20231120	-32.40	5180	20241007	2.70	7640	-30.37	20240527	5180	2.70	20241007	7870	-32.40	20231120	5180	2.70	20241007	0.46	N	153710	500	73 억	26974	N	N	N	N
91	20241016	140903	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	-90	5	-1.65	20262190	3807	42.82	5400	5450	5290	7080	3820	5450	5322.35	0.18	15	5590	5520	5410	5340	5230	5555	5375	73	1630	500	3920	10	1	14669958	786	-32.29	3.13	12	0.03	-166.00	1714.00	7870	20231120	-31.89	5180	20241007	3.47	7640	-29.84	20240527	5180	3.47	20241007	7870	-31.89	20231120	5180	3.47	20241007	0.46	N	153710	500	73 억	26974	N	N	N	N
92	20241016	130859	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	-90	5	-1.65	20112210	3779	42.50	5400	5450	5290	7080	3820	5450	5322.10	0.18	14	5590	5520	5410	5340	5230	5555	5375	73	1630	500	3920	10	1	14669958	786	-32.29	3.13	12	0.03	-166.00	1714.00	7870	20231120	-31.89	5180	20241007	3.47	7640	-29.84	20240527	5180	3.47	20241007	7870	-31.89	20231120	5180	3.47	20241007	0.46	N	153710	500	73 억	26974	N	N	N	N
93	20241016	120859	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	-90	5	-1.65	20053250	3768	42.38	5400	5450	5290	7080	3820	5450	5321.99	0.18	14	5590	5520	5410	5340	5230	5555	5375	73	1630	500	3920	10	1	14669958	786	-32.29	3.13	12	0.03	-166.00	1714.00	7870	20231120	-31.89	5180	20241007	3.47	7640	-29.84	20240527	5180	3.47	20241007	7870	-31.89	20231120	5180	3.47	20241007	0.46	N	153710	500	73 억	26974	N	N	N	N
94	20241016	110857	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	-50	5	-0.92	4555790	845	9.50	5400	5450	5350	7080	3820	5450	5391.47	0.18	4	5590	5520	5410	5340	5230	5555	5375	73	1630	500	3920	10	1	14669958	792	-32.53	3.15	12	0.01	-166.00	1714.00	7870	20231120	-31.39	5180	20241007	4.25	7640	-29.32	20240527	5180	4.25	20241007	7870	-31.39	20231120	5180	4.25	20241007	0.46	N	153710	500	73 억	26974	N	N	N	N
95	20241016	100858	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	-50	5	-0.92	3090010	573	6.44	5400	5450	5350	7080	3820	5450	5392.69	0.18	8	5590	5520	5410	5340	5230	5555	5375	73	1630	500	3920	10	1	14669958	792	-32.53	3.15	12	0.00	-166.00	1714.00	7870	20231120	-31.39	5180	20241007	4.25	7640	-29.32	20240527	5180	4.25	20241007	7870	-31.39	20231120	5180	4.25	20241007	0.46	N	153710	500	73 억	26974	N	N	N	N
96	20241016	090859	57	100.00	KOSDAQ		제약	N	N	N	N	N	5450	0	3	0.00	578170	107	1.20	5400	5450	5400	7080	3820	5450	5403.46	0.18	-18	5590	5520	5410	5340	5230	5555	5375	73	1630	500	3920	10	1	14669958	800	-32.83	3.18	12	0.00	-166.00	1714.00	7870	20231120	-30.75	5180	20241007	5.21	7640	-28.66	20240527	5180	5.21	20241007	7870	-30.75	20231120	5180	5.21	20241007	0.46	N	153710	500	73 억	26974	N	N	N	N
97	20241015	160854	57	100.00	KOSDAQ		제약	N	N	N	N	N	5450	70	2	1.30	47729030	8851	127.61	5350	5480	5300	6990	3770	5380	5392.49	0.18	306	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	800	-32.83	3.18	12	0.06	-166.00	1714.00	7870	20231120	-30.75	5180	20241007	5.21	7640	-28.66	20240527	5180	5.21	20241007	7870	-30.75	20231120	5180	5.21	20241007	0.47	N	153710	500	73 억	26668	N	N	N	N
98	20241015	150901	57	100.00	KOSDAQ		제약	N	N	N	N	N	5470	90	2	1.67	41423490	7693	110.91	5350	5480	5300	6990	3770	5380	5384.57	0.18	797	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	802	-32.95	3.19	12	0.05	-166.00	1714.00	7870	20231120	-30.50	5180	20241007	5.60	7640	-28.40	20240527	5180	5.60	20241007	7870	-30.50	20231120	5180	5.60	20241007	0.47	N	153710	500	73 억	26668	N	N	N	N
99	20241015	140900	57	100.00	KOSDAQ		제약	N	N	N	N	N	5390	10	2	0.19	22219700	4162	60.01	5350	5450	5300	6990	3770	5380	5338.71	0.18	429	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	791	-32.47	3.14	12	0.03	-166.00	1714.00	7870	20231120	-31.51	5180	20241007	4.05	7640	-29.45	20240527	5180	4.05	20241007	7870	-31.51	20231120	5180	4.05	20241007	0.47	N	153710	500	73 억	26668	N	N	N	N
100	20241015	130857	57	100.00	KOSDAQ		제약	N	N	N	N	N	5350	-30	5	-0.56	19274150	3613	52.09	5350	5450	5300	6990	3770	5380	5334.67	0.18	437	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	785	-32.23	3.12	12	0.02	-166.00	1714.00	7870	20231120	-32.02	5180	20241007	3.28	7640	-29.97	20240527	5180	3.28	20241007	7870	-32.02	20231120	5180	3.28	20241007	0.47	N	153710	500	73 억	26668	N	N	N	N
101	20241015	120858	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	-40	5	-0.74	18147860	3401	49.03	5350	5450	5300	6990	3770	5380	5336.04	0.18	460	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	783	-32.17	3.12	12	0.02	-166.00	1714.00	7870	20231120	-32.15	5180	20241007	3.09	7640	-30.10	20240527	5180	3.09	20241007	7870	-32.15	20231120	5180	3.09	20241007	0.47	N	153710	500	73 억	26668	N	N	N	N
102	20241015	110907	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	-40	5	-0.74	18137190	3399	49.01	5350	5450	5300	6990	3770	5380	5336.04	0.18	462	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	783	-32.17	3.12	12	0.02	-166.00	1714.00	7870	20231120	-32.15	5180	20241007	3.09	7640	-30.10	20240527	5180	3.09	20241007	7870	-32.15	20231120	5180	3.09	20241007	0.47	N	153710	500	73 억	26668	N	N	N	N
103	20241015	100901	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	-40	5	-0.74	14194040	2656	38.29	5350	5450	5300	6990	3770	5380	5344.14	0.18	445	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	783	-32.17	3.12	12	0.02	-166.00	1714.00	7870	20231120	-32.15	5180	20241007	3.09	7640	-30.10	20240527	5180	3.09	20241007	7870	-32.15	20231120	5180	3.09	20241007	0.47	N	153710	500	73 억	26668	N	N	N	N
104	20241015	090856	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	60	2	1.12	3179670	586	8.45	5350	5450	5350	6990	3770	5380	5426.06	0.18	-68	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	798	-32.77	3.17	12	0.00	-166.00	1714.00	7870	20231120	-30.88	5180	20241007	5.02	7640	-28.80	20240527	5180	5.02	20241007	7870	-30.88	20231120	5180	5.02	20241007	0.47	N	153710	500	73 억	26668	N	N	N	N
105	20241014	160837	57	100.00	KOSDAQ		제약	N	N	N	N	N	5380	40	2	0.75	37046100	6936	154.44	5330	5400	5280	6940	3740	5340	5341.13	0.18	-8	5506	5422	5346	5262	5186	5420	5260	73	1600	500	3840	10	1	14669958	789	-32.41	3.14	12	0.05	-166.00	1714.00	7870	20231120	-31.64	5180	20241007	3.86	7640	-29.58	20240527	5180	3.86	20241007	7870	-31.64	20231120	5180	3.86	20241007	0.47	N	153710	500	73 억	26675	N	N	N	N
106	20241014	150847	57	100.00	KOSDAQ		제약	N	N	N	N	N	5390	50	2	0.94	25425970	4755	105.88	5330	5400	5280	6940	3740	5340	5347.21	0.18	-6	5506	5422	5346	5262	5186	5420	5260	73	1600	500	3840	10	1	14669958	791	-32.47	3.14	12	0.03	-166.00	1714.00	7870	20231120	-31.51	5180	20241007	4.05	7640	-29.45	20240527	5180	4.05	20241007	7870	-31.51	20231120	5180	4.05	20241007	0.47	N	153710	500	73 억	26675	N	N	N	N
107	20241014	140847	57	100.00	KOSDAQ		제약	N	N	N	N	N	5370	30	2	0.56	23277660	4355	96.97	5330	5400	5280	6940	3740	5340	5345.04	0.18	-6	5506	5422	5346	5262	5186	5420	5260	73	1600	500	3840	10	1	14669958	788	-32.35	3.13	12	0.03	-166.00	1714.00	7870	20231120	-31.77	5180	20241007	3.67	7640	-29.71	20240527	5180	3.67	20241007	7870	-31.77	20231120	5180	3.67	20241007	0.47	N	153710	500	73 억	26675	N	N	N	N
108	20241014	130844	57	100.00	KOSDAQ		제약	N	N	N	N	N	5350	10	2	0.19	19870470	3717	82.77	5330	5400	5280	6940	3740	5340	5345.84	0.18	401	5506	5422	5346	5262	5186	5420	5260	73	1600	500	3840	10	1	14669958	785	-32.23	3.12	12	0.03	-166.00	1714.00	7870	20231120	-32.02	5180	20241007	3.28	7640	-29.97	20240527	5180	3.28	20241007	7870	-32.02	20231120	5180	3.28	20241007	0.47	N	153710	500	73 억	26675	N	N	N	N
109	20241014	120839	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	20	2	0.37	11206350	2083	46.38	5330	5400	5280	6940	3740	5340	5379.91	0.18	416	5506	5422	5346	5262	5186	5420	5260	73	1600	500	3840	10	1	14669958	786	-32.29	3.13	12	0.01	-166.00	1714.00	7870	20231120	-31.89	5180	20241007	3.47	7640	-29.84	20240527	5180	3.47	20241007	7870	-31.89	20231120	5180	3.47	20241007	0.47	N	153710	500	73 억	26675	N	N	N	N
110	20241014	110837	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	20	2	0.37	10986640	2042	45.47	5330	5400	5280	6940	3740	5340	5380.33	0.18	417	5506	5422	5346	5262	5186	5420	5260	73	1600	500	3840	10	1	14669958	786	-32.29	3.13	12	0.01	-166.00	1714.00	7870	20231120	-31.89	5180	20241007	3.47	7640	-29.84	20240527	5180	3.47	20241007	7870	-31.89	20231120	5180	3.47	20241007	0.47	N	153710	500	73 억	26675	N	N	N	N
111	20241014	100839	57	100.00	KOSDAQ		제약	N	N	N	N	N	5390	50	2	0.94	8361250	1550	34.51	5330	5400	5330	6940	3740	5340	5394.35	0.18	0	5506	5422	5346	5262	5186	5420	5260	73	1600	500	3840	10	1	14669958	791	-32.47	3.14	12	0.01	-166.00	1714.00	7870	20231120	-31.51	5180	20241007	4.05	7640	-29.45	20240527	5180	4.05	20241007	7870	-31.51	20231120	5180	4.05	20241007	0.47	N	153710	500	73 억	26675	N	N	N	N
112	20241014	090842	57	100.00	KOSDAQ		제약	N	N	N	N	N	5350	10	2	0.19	42740	8	0.18	5330	5370	5330	6940	3740	5340	5342.50	0.18	0	5506	5422	5346	5262	5186	5420	5260	73	1600	500	3840	10	1	14669958	785	-32.23	3.12	12	0.00	-166.00	1714.00	7870	20231120	-32.02	5180	20241007	3.28	7640	-29.97	20240527	5180	3.28	20241007	7870	-32.02	20231120	5180	3.28	20241007	0.47	N	153710	500	73 억	26675	N	N	N	N
113	20241011	160823	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	-40	5	-0.74	23928400	4491	53.12	5340	5430	5270	6990	3770	5380	5328.08	0.18	-79	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	783	-32.17	3.12	12	0.03	-166.00	1714.00	7870	20231120	-32.15	5180	20241007	3.09	7640	-30.10	20240527	5180	3.09	20241007	7870	-32.15	20231120	5180	3.09	20241007	0.47	N	153710	500	73 억	26759	N	N	N	N
114	20241011	150837	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	-40	5	-0.74	13721420	2580	30.51	5340	5430	5270	6990	3770	5380	5318.38	0.18	346	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	783	-32.17	3.12	12	0.02	-166.00	1714.00	7870	20231120	-32.15	5180	20241007	3.09	7640	-30.10	20240527	5180	3.09	20241007	7870	-32.15	20231120	5180	3.09	20241007	0.47	N	153710	500	73 억	26759	N	N	N	N
115	20241011	140839	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	-50	5	-0.93	13000440	2444	28.91	5340	5430	5270	6990	3770	5380	5319.33	0.18	346	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	782	-32.11	3.11	12	0.02	-166.00	1714.00	7870	20231120	-32.27	5180	20241007	2.90	7640	-30.24	20240527	5180	2.90	20241007	7870	-32.27	20231120	5180	2.90	20241007	0.47	N	153710	500	73 억	26759	N	N	N	N
116	20241011	130840	57	100.00	KOSDAQ		제약	N	N	N	N	N	5300	-80	5	-1.49	12459520	2342	27.70	5340	5430	5270	6990	3770	5380	5320.03	0.18	347	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	778	-31.93	3.09	12	0.02	-166.00	1714.00	7870	20231120	-32.66	5180	20241007	2.32	7640	-30.63	20240527	5180	2.32	20241007	7870	-32.66	20231120	5180	2.32	20241007	0.47	N	153710	500	73 억	26759	N	N	N	N
117	20241011	120834	57	100.00	KOSDAQ		제약	N	N	N	N	N	5320	-60	5	-1.12	7323480	1376	16.27	5340	5430	5270	6990	3770	5380	5322.30	0.18	294	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	780	-32.05	3.10	12	0.01	-166.00	1714.00	7870	20231120	-32.40	5180	20241007	2.70	7640	-30.37	20240527	5180	2.70	20241007	7870	-32.40	20231120	5180	2.70	20241007	0.47	N	153710	500	73 억	26759	N	N	N	N
118	20241011	110835	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	-50	5	-0.93	6788160	1275	15.08	5340	5430	5270	6990	3770	5380	5324.05	0.18	374	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	782	-32.11	3.11	12	0.01	-166.00	1714.00	7870	20231120	-32.27	5180	20241007	2.90	7640	-30.24	20240527	5180	2.90	20241007	7870	-32.27	20231120	5180	2.90	20241007	0.47	N	153710	500	73 억	26759	N	N	N	N
119	20241011	100842	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	20	2	0.37	1416470	262	3.10	5340	5430	5340	6990	3770	5380	5406.37	0.18	0	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	792	-32.53	3.15	12	0.00	-166.00	1714.00	7870	20231120	-31.39	5180	20241007	4.25	7640	-29.32	20240527	5180	4.25	20241007	7870	-31.39	20231120	5180	4.25	20241007	0.47	N	153710	500	73 억	26759	N	N	N	N
120	20241011	090839	57	100.00	KOSDAQ		제약	N	N	N	N	N	5420	40	2	0.74	85860	16	0.19	5340	5430	5340	6990	3770	5380	5366.25	0.18	0	5473	5426	5353	5306	5233	5450	5330	73	1610	500	3870	10	1	14669958	795	-32.65	3.16	12	0.00	-166.00	1714.00	7870	20231120	-31.13	5180	20241007	4.63	7640	-29.06	20240527	5180	4.63	20241007	7870	-31.13	20231120	5180	4.63	20241007	0.47	N	153710	500	73 억	26759	N	N	N	N
121	20241010	160856	57	100.00	KOSDAQ		제약	N	N	N	N	N	5380	120	2	2.28	44497060	8269	137.72	5300	5400	5280	6830	3690	5260	5381.20	0.18	-200	5400	5330	5260	5190	5120	5365	5225	73	1570	500	3780	10	1	14669958	789	-32.41	3.14	12	0.06	-166.00	1714.00	7870	20230926	-31.64	5180	20241007	3.86	7640	-29.58	20240527	5180	3.86	20241007	7870	-31.64	20231120	5180	3.86	20241007	0.48	N	153710	500	73 억	26959	N	N	N	N
122	20241010	150911	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	70	2	1.33	36099600	6708	111.73	5300	5400	5280	6830	3690	5260	5381.57	0.18	-170	5400	5330	5260	5190	5120	5365	5225	73	1570	500	3780	10	1	14669958	782	-32.11	3.11	12	0.05	-166.00	1714.00	7870	20230926	-32.27	5180	20241007	2.90	7640	-30.24	20240527	5180	2.90	20241007	7870	-32.27	20231120	5180	2.90	20241007	0.48	N	153710	500	73 억	26959	N	N	N	N
123	20241010	140904	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	70	2	1.33	35453600	6586	109.69	5300	5400	5280	6830	3690	5260	5383.18	0.18	-170	5400	5330	5260	5190	5120	5365	5225	73	1570	500	3780	10	1	14669958	782	-32.11	3.11	12	0.04	-166.00	1714.00	7870	20230926	-32.27	5180	20241007	2.90	7640	-30.24	20240527	5180	2.90	20241007	7870	-32.27	20231120	5180	2.90	20241007	0.48	N	153710	500	73 억	26959	N	N	N	N
124	20241010	130902	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	80	2	1.52	34722200	6448	107.40	5300	5400	5280	6830	3690	5260	5384.96	0.18	-170	5400	5330	5260	5190	5120	5365	5225	73	1570	500	3780	10	1	14669958	783	-32.17	3.12	12	0.04	-166.00	1714.00	7870	20230926	-32.15	5180	20241007	3.09	7640	-30.10	20240527	5180	3.09	20241007	7870	-32.15	20231120	5180	3.09	20241007	0.48	N	153710	500	73 억	26959	N	N	N	N
125	20241010	120903	57	100.00	KOSDAQ		제약	N	N	N	N	N	5350	90	2	1.71	32235970	5979	99.58	5300	5400	5300	6830	3690	5260	5391.53	0.18	-74	5400	5330	5260	5190	5120	5365	5225	73	1570	500	3780	10	1	14669958	785	-32.23	3.12	12	0.04	-166.00	1714.00	7870	20230926	-32.02	5180	20241007	3.28	7640	-29.97	20240527	5180	3.28	20241007	7870	-32.02	20231120	5180	3.28	20241007	0.48	N	153710	500	73 억	26959	N	N	N	N
126	20241010	110902	57	100.00	KOSDAQ		제약	N	N	N	N	N	5370	110	2	2.09	31280790	5799	96.59	5300	5400	5300	6830	3690	5260	5394.17	0.18	-67	5400	5330	5260	5190	5120	5365	5225	73	1570	500	3780	10	1	14669958	788	-32.35	3.13	12	0.04	-166.00	1714.00	7870	20230926	-31.77	5180	20241007	3.67	7640	-29.71	20240527	5180	3.67	20241007	7870	-31.77	20231120	5180	3.67	20241007	0.48	N	153710	500	73 억	26959	N	N	N	N
127	20241010	100900	57	100.00	KOSDAQ		제약	N	N	N	N	N	5380	120	2	2.28	30511650	5656	94.20	5300	5400	5300	6830	3690	5260	5394.56	0.18	-56	5400	5330	5260	5190	5120	5365	5225	73	1570	500	3780	10	1	14669958	789	-32.41	3.14	12	0.04	-166.00	1714.00	7870	20230926	-31.64	5180	20241007	3.86	7640	-29.58	20240527	5180	3.86	20241007	7870	-31.64	20231120	5180	3.86	20241007	0.48	N	153710	500	73 억	26959	N	N	N	N
128	20241010	090904	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	140	2	2.66	644150	120	2.00	5300	5400	5300	6830	3690	5260	5367.92	0.18	-44	5400	5330	5260	5190	5120	5365	5225	73	1570	500	3780	10	1	14669958	792	-32.53	3.15	12	0.00	-166.00	1714.00	7870	20230926	-31.39	5180	20241007	4.25	7640	-29.32	20240527	5180	4.25	20241007	7870	-31.39	20231120	5180	4.25	20241007	0.48	N	153710	500	73 억	26959	N	N	N	N
129	20241008	160855	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	0	3	0.00	31176710	5979	28.96	5220	5330	5190	6830	3690	5260	5214.37	0.18	-100	5446	5352	5266	5172	5086	5310	5130	73	1570	500	3780	10	1	14669958	772	-31.69	3.07	12	0.04	-166.00	1714.00	9110	20230925	-42.26	5180	20241007	1.54	7640	-31.15	20240527	5180	1.54	20241007	7870	-33.16	20231120	5180	1.54	20241007	0.48	N	153710	500	73 억	27039	N	N	N	N
130	20241008	150902	57	100.00	KOSDAQ		제약	N	N	N	N	N	5210	-50	5	-0.95	26750190	5137	24.88	5220	5330	5190	6830	3690	5260	5207.36	0.18	-99	5446	5352	5266	5172	5086	5310	5130	73	1570	500	3780	10	1	14669958	764	-31.39	3.04	12	0.04	-166.00	1714.00	9110	20230925	-42.81	5180	20241007	0.58	7640	-31.81	20240527	5180	0.58	20241007	7870	-33.80	20231120	5180	0.58	20241007	0.48	N	153710	500	73 억	27039	N	N	N	N
131	20241008	140858	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	0	3	0.00	10317100	1976	9.57	5220	5330	5200	6830	3690	5260	5221.20	0.18	-98	5446	5352	5266	5172	5086	5310	5130	73	1570	500	3780	10	1	14669958	772	-31.69	3.07	12	0.01	-166.00	1714.00	9110	20230925	-42.26	5180	20241007	1.54	7640	-31.15	20240527	5180	1.54	20241007	7870	-33.16	20231120	5180	1.54	20241007	0.48	N	153710	500	73 억	27039	N	N	N	N
132	20241008	130857	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	-30	5	-0.57	9589950	1837	8.90	5220	5330	5200	6830	3690	5260	5220.44	0.18	-96	5446	5352	5266	5172	5086	5310	5130	73	1570	500	3780	10	1	14669958	767	-31.51	3.05	12	0.01	-166.00	1714.00	9110	20230925	-42.59	5180	20241007	0.97	7640	-31.54	20240527	5180	0.97	20241007	7870	-33.55	20231120	5180	0.97	20241007	0.48	N	153710	500	73 억	27039	N	N	N	N
133	20241008	120858	57	100.00	KOSDAQ		제약	N	N	N	N	N	5210	-50	5	-0.95	4351260	830	4.02	5220	5330	5210	6830	3690	5260	5242.48	0.18	-93	5446	5352	5266	5172	5086	5310	5130	73	1570	500	3780	10	1	14669958	764	-31.39	3.04	12	0.01	-166.00	1714.00	9110	20230925	-42.81	5180	20241007	0.58	7640	-31.81	20240527	5180	0.58	20241007	7870	-33.80	20231120	5180	0.58	20241007	0.48	N	153710	500	73 억	27039	N	N	N	N
134	20241008	110856	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	20	2	0.38	1881490	357	1.73	5220	5330	5220	6830	3690	5260	5270.28	0.18	-93	5446	5352	5266	5172	5086	5310	5130	73	1570	500	3780	10	1	14669958	775	-31.81	3.08	12	0.00	-166.00	1714.00	9110	20230925	-42.04	5180	20241007	1.93	7640	-30.89	20240527	5180	1.93	20241007	7870	-32.91	20231120	5180	1.93	20241007	0.48	N	153710	500	73 억	27039	N	N	N	N
135	20241008	100859	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	-20	5	-0.38	1409600	267	1.29	5220	5330	5220	6830	3690	5260	5279.40	0.18	-92	5446	5352	5266	5172	5086	5310	5130	73	1570	500	3780	10	1	14669958	769	-31.57	3.06	12	0.00	-166.00	1714.00	9110	20230925	-42.48	5180	20241007	1.16	7640	-31.41	20240527	5180	1.16	20241007	7870	-33.42	20231120	5180	1.16	20241007	0.48	N	153710	500	73 억	27039	N	N	N	N
136	20241008	090858	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	0	3	0.00	62680	12	0.06	5220	5260	5220	6830	3690	5260	5223.33	0.18	-2	5446	5352	5266	5172	5086	5310	5130	73	1570	500	3780	10	1	14669958	772	-31.69	3.07	12	0.00	-166.00	1714.00	9110	20230925	-42.26	5180	20241007	1.54	7640	-31.15	20240527	5180	1.54	20241007	7870	-33.16	20231120	5180	1.54	20241007	0.48	N	153710	500	73 억	27039	N	N	N	N
137	20241007	160907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5260	-70	5	-1.31	107279390	20551	280.79	5280	5360	5180	6920	3740	5330	5220.15	0.19	-555	5510	5420	5310	5220	5110	5465	5265	73	1590	500	3830	10	1	14669958	772	-31.69	3.07	12	0.14	-166.00	1714.00	9110	20230925	-42.26	5180	20241007	1.54	7640	-31.15	20240527	5180	1.54	20241007	7870	-33.16	20231120	5180	1.54	20241007	0.49	N	153710	500	73 억	27578	N	N	N	N
138	20241007	150829	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5250	-80	5	-1.50	102740600	19688	269.00	5280	5360	5180	6920	3740	5330	5218.44	0.19	-436	5510	5420	5310	5220	5110	5465	5265	73	1590	500	3830	10	1	14669958	770	-31.63	3.06	12	0.13	-166.00	1714.00	9110	20230925	-42.37	5180	20241007	1.35	7640	-31.28	20240527	5180	1.35	20241007	7870	-33.29	20231120	5180	1.35	20241007	0.49	N	153710	500	73 억	27578	N	N	N	N
139	20241007	140859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5260	-70	5	-1.31	97692100	18724	255.83	5280	5360	5180	6920	3740	5330	5217.48	0.19	-422	5510	5420	5310	5220	5110	5465	5265	73	1590	500	3830	10	1	14669958	772	-31.69	3.07	12	0.13	-166.00	1714.00	9110	20230925	-42.26	5180	20241007	1.54	7640	-31.15	20240527	5180	1.54	20241007	7870	-33.16	20231120	5180	1.54	20241007	0.49	N	153710	500	73 억	27578	N	N	N	N
140	20241007	130826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5240	-90	5	-1.69	56000720	10721	146.48	5280	5360	5190	6920	3740	5330	5223.46	0.19	883	5510	5420	5310	5220	5110	5465	5265	73	1590	500	3830	10	1	14669958	769	-31.57	3.06	12	0.07	-166.00	1714.00	9110	20230925	-42.48	5190	20241007	0.96	7640	-31.41	20240527	5190	0.96	20241007	7870	-33.42	20231120	5190	0.96	20241007	0.49	N	153710	500	73 억	27578	N	N	N	N
141	20241007	120903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5250	-80	5	-1.50	55406100	10607	144.92	5280	5360	5190	6920	3740	5330	5223.54	0.19	929	5510	5420	5310	5220	5110	5465	5265	73	1590	500	3830	10	1	14669958	770	-31.63	3.06	12	0.07	-166.00	1714.00	9110	20230925	-42.37	5190	20241007	1.16	7640	-31.28	20240527	5190	1.16	20241007	7870	-33.29	20231120	5190	1.16	20241007	0.49	N	153710	500	73 억	27578	N	N	N	N
142	20241007	110817	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5230	-100	5	-1.88	26068580	4974	67.96	5280	5360	5190	6920	3740	5330	5240.97	0.19	982	5510	5420	5310	5220	5110	5465	5265	73	1590	500	3830	10	1	14669958	767	-31.51	3.05	12	0.03	-166.00	1714.00	9110	20230925	-42.59	5190	20241007	0.77	7640	-31.54	20240527	5190	0.77	20241007	7870	-33.55	20231120	5190	0.77	20241007	0.49	N	153710	500	73 억	27578	N	N	N	N
143	20241007	100814	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	30	2	0.56	3491190	657	8.98	5280	5360	5280	6920	3740	5330	5313.84	0.19	73	5510	5420	5310	5220	5110	5465	5265	73	1590	500	3830	10	1	14669958	786	-32.29	3.13	12	0.00	-166.00	1714.00	9110	20230925	-41.16	5200	20241004	3.08	7640	-29.84	20240527	5200	3.08	20241004	7870	-31.89	20231120	5200	3.08	20241004	0.49	N	153710	500	73 억	27578	N	N	N	N
144	20241007	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	0	3	0.00	724410	137	1.87	5280	5330	5280	6920	3740	5330	5287.66	0.19	74	5510	5420	5310	5220	5110	5465	5265	73	1590	500	3830	10	1	14669958	782	-32.11	3.11	12	0.00	-166.00	1714.00	9110	20230925	-41.49	5200	20241004	2.50	7640	-30.24	20240527	5200	2.50	20241004	7870	-32.27	20231120	5200	2.50	20241004	0.49	N	153710	500	73 억	27578	N	N	N	N
145	20241004	160751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5330	-30	5	-0.56	38745510	7319	186.61	5310	5400	5200	6960	3760	5360	5293.83	0.19	205	5480	5420	5320	5260	5160	5450	5290	73	1600	500	3850	10	1	14669958	782	-32.11	3.11	12	0.05	-166.00	1714.00	9110	20230925	-41.49	5200	20241004	2.50	7640	-30.24	20240527	5200	2.50	20241004	7870	-32.27	20231120	5200	2.50	20241004	0.51	N	153710	500	73 억	27378	N	N	N	N
146	20241004	150803	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5290	-70	5	-1.31	34929520	6602	168.33	5310	5400	5200	6960	3760	5360	5290.75	0.19	406	5480	5420	5320	5260	5160	5450	5290	73	1600	500	3850	10	1	14669958	776	-31.87	3.09	12	0.05	-166.00	1714.00	9110	20230925	-41.93	5200	20241004	1.73	7640	-30.76	20240527	5200	1.73	20241004	7870	-32.78	20231120	5200	1.73	20241004	0.51	N	153710	500	73 억	27378	N	N	N	N
147	20241004	140755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5260	-100	5	-1.87	34315370	6486	165.37	5310	5400	5200	6960	3760	5360	5290.68	0.19	406	5480	5420	5320	5260	5160	5450	5290	73	1600	500	3850	10	1	14669958	772	-31.69	3.07	12	0.04	-166.00	1714.00	9110	20230925	-42.26	5200	20241004	1.15	7640	-31.15	20240527	5200	1.15	20241004	7870	-33.16	20231120	5200	1.15	20241004	0.51	N	153710	500	73 억	27378	N	N	N	N
148	20241004	130759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5320	-40	5	-0.75	28854380	5452	139.01	5310	5400	5200	6960	3760	5360	5292.44	0.19	206	5480	5420	5320	5260	5160	5450	5290	73	1600	500	3850	10	1	14669958	780	-32.05	3.10	12	0.04	-166.00	1714.00	9110	20230925	-41.60	5200	20241004	2.31	7640	-30.37	20240527	5200	2.31	20241004	7870	-32.40	20231120	5200	2.31	20241004	0.51	N	153710	500	73 억	27378	N	N	N	N
149	20241004	120758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5340	-20	5	-0.37	27463430	5191	132.36	5310	5400	5200	6960	3760	5360	5290.59	0.19	206	5480	5420	5320	5260	5160	5450	5290	73	1600	500	3850	10	1	14669958	783	-32.17	3.12	12	0.04	-166.00	1714.00	9110	20230925	-41.38	5200	20241004	2.69	7640	-30.10	20240527	5200	2.69	20241004	7870	-32.15	20231120	5200	2.69	20241004	0.51	N	153710	500	73 억	27378	N	N	N	N
150	20241004	110753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5350	-10	5	-0.19	25652670	4852	123.71	5310	5400	5200	6960	3760	5360	5287.03	0.19	206	5480	5420	5320	5260	5160	5450	5290	73	1600	500	3850	10	1	14669958	785	-32.23	3.12	12	0.03	-166.00	1714.00	9110	20230925	-41.27	5200	20241004	2.88	7640	-29.97	20240527	5200	2.88	20241004	7870	-32.02	20231120	5200	2.88	20241004	0.51	N	153710	500	73 억	27378	N	N	N	N
151	20241004	100754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5320	-40	5	-0.75	14829770	2817	71.83	5310	5400	5200	6960	3760	5360	5264.38	0.19	139	5480	5420	5320	5260	5160	5450	5290	73	1600	500	3850	10	1	14669958	780	-32.05	3.10	12	0.02	-166.00	1714.00	9110	20230925	-41.60	5200	20241004	2.31	7640	-30.37	20240527	5200	2.31	20241004	7870	-32.40	20231120	5200	2.31	20241004	0.51	N	153710	500	73 억	27378	N	N	N	N
152	20241004	090756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5350	-10	5	-0.19	11715840	2232	56.91	5310	5400	5200	6960	3760	5360	5249.03	0.19	139	5480	5420	5320	5260	5160	5450	5290	73	1600	500	3850	10	1	14669958	785	-32.23	3.12	12	0.02	-166.00	1714.00	9110	20230925	-41.27	5200	20241004	2.88	7640	-29.97	20240527	5200	2.88	20241004	7870	-32.02	20231120	5200	2.88	20241004	0.51	N	153710	500	73 억	27378	N	N	N	N
153	20241002	160750	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	-20	5	-0.37	20778260	3916	73.79	5330	5380	5220	6990	3770	5380	5305.99	0.19	-132	5453	5416	5343	5306	5233	5435	5325	73	1610	500	3870	10	1	14669958	786	-32.29	3.13	12	0.03	-166.00	1714.00	9110	20230925	-41.16	5210	20240923	2.88	7640	-29.84	20240527	5210	2.88	20240923	7870	-31.89	20231120	5210	2.88	20240923	0.52	N	153710	500	73 억	27510	N	N	N	N
154	20241002	150802	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	-20	5	-0.37	19357860	3651	68.80	5330	5380	5220	6990	3770	5380	5302.07	0.19	-132	5453	5416	5343	5306	5233	5435	5325	73	1610	500	3870	10	1	14669958	786	-32.29	3.13	12	0.02	-166.00	1714.00	9110	20230925	-41.16	5210	20240923	2.88	7640	-29.84	20240527	5210	2.88	20240923	7870	-31.89	20231120	5210	2.88	20240923	0.52	N	153710	500	73 억	27510	N	N	N	N
155	20241002	140801	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	-20	5	-0.37	18545700	3499	65.93	5330	5380	5220	6990	3770	5380	5300.29	0.19	-132	5453	5416	5343	5306	5233	5435	5325	73	1610	500	3870	10	1	14669958	786	-32.29	3.13	12	0.02	-166.00	1714.00	9110	20230925	-41.16	5210	20240923	2.88	7640	-29.84	20240527	5210	2.88	20240923	7870	-31.89	20231120	5210	2.88	20240923	0.52	N	153710	500	73 억	27510	N	N	N	N
156	20241002	130751	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	-50	5	-0.93	18315510	3456	65.12	5330	5380	5220	6990	3770	5380	5299.63	0.19	-132	5453	5416	5343	5306	5233	5435	5325	73	1610	500	3870	10	1	14669958	782	-32.11	3.11	12	0.02	-166.00	1714.00	9110	20230925	-41.49	5210	20240923	2.30	7640	-30.24	20240527	5210	2.30	20240923	7870	-32.27	20231120	5210	2.30	20240923	0.52	N	153710	500	73 억	27510	N	N	N	N
157	20241002	120751	57	100.00	KOSDAQ		제약	N	N	N	N	N	5350	-30	5	-0.56	16102430	3041	57.30	5330	5380	5220	6990	3770	5380	5295.11	0.19	-132	5453	5416	5343	5306	5233	5435	5325	73	1610	500	3870	10	1	14669958	785	-32.23	3.12	12	0.02	-166.00	1714.00	9110	20230925	-41.27	5210	20240923	2.69	7640	-29.97	20240527	5210	2.69	20240923	7870	-32.02	20231120	5210	2.69	20240923	0.52	N	153710	500	73 억	27510	N	N	N	N
158	20241002	110742	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	-40	5	-0.74	14548280	2750	51.82	5330	5380	5220	6990	3770	5380	5290.28	0.19	-132	5453	5416	5343	5306	5233	5435	5325	73	1610	500	3870	10	1	14669958	783	-32.17	3.12	12	0.02	-166.00	1714.00	9110	20230925	-41.38	5210	20240923	2.50	7640	-30.10	20240527	5210	2.50	20240923	7870	-32.15	20231120	5210	2.50	20240923	0.52	N	153710	500	73 억	27510	N	N	N	N
159	20241002	100740	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	-40	5	-0.74	10509440	1992	37.54	5330	5380	5220	6990	3770	5380	5275.82	0.19	-132	5453	5416	5343	5306	5233	5435	5325	73	1610	500	3870	10	1	14669958	783	-32.17	3.12	12	0.01	-166.00	1714.00	9110	20230925	-41.38	5210	20240923	2.50	7640	-30.10	20240527	5210	2.50	20240923	7870	-32.15	20231120	5210	2.50	20240923	0.52	N	153710	500	73 억	27510	N	N	N	N
160	20241002	090741	57	100.00	KOSDAQ		제약	N	N	N	N	N	5220	-160	5	-2.97	1619910	307	5.78	5330	5350	5220	6990	3770	5380	5276.58	0.19	-14	5453	5416	5343	5306	5233	5435	5325	73	1610	500	3870	10	1	14669958	766	-31.45	3.05	12	0.00	-166.00	1714.00	9110	20230925	-42.70	5210	20240923	0.19	7640	-31.68	20240527	5210	0.19	20240923	7870	-33.67	20231120	5210	0.19	20240923	0.52	N	153710	500	73 억	27510	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History