KissMeData/225220/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3685	-100	5	-2.64	132307255	35832	250.08	3725	3785	3620	4920	2650	3785	3692.43	1.10	-3182	3921	3852	3771	3702	3621	3812	3662	96	1135	500	2570	5	1	19190021	707	4.72	0.66	12	0.19	780.00	5561.00	8118	20230314	-54.61	3620	20231031	1.80	8118	-54.61	20230314	3620	1.80	20231031	15680	-76.50	20230314	3620	1.80	20231031	3.33	N	225220	500	95 억	210179	N	N	275	N	N
3	20231031	151021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3670	-115	5	-3.04	125246015	33914	236.70	3725	3785	3620	4920	2650	3785	3693.05	1.10	-1619	3921	3852	3771	3702	3621	3812	3662	96	1135	500	2570	5	1	19190021	704	4.71	0.66	12	0.18	780.00	5561.00	8118	20230314	-54.79	3620	20231031	1.38	8118	-54.79	20230314	3620	1.38	20231031	15680	-76.59	20230314	3620	1.38	20231031	3.33	N	225220	500	95 억	210179	N	N	275	N	N
4	20231031	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	3715	-70	5	-1.85	67601900	18146	126.65	3725	3785	3685	4920	2650	3785	3725.44	1.10	-2382	3921	3852	3771	3702	3621	3812	3662	96	1135	500	2570	5	1	19190021	713	4.76	0.67	12	0.09	780.00	5561.00	8118	20230314	-54.24	3650	20231024	1.78	8118	-54.24	20230314	3650	1.78	20231024	15680	-76.31	20230314	3650	1.78	20231024	3.33	N	225220	500	95 억	210179	N	N	275	N	N
5	20231031	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-85	5	-2.25	49338635	13213	92.22	3725	3785	3685	4920	2650	3785	3734.10	1.10	323	3921	3852	3771	3702	3621	3812	3662	96	1135	500	2570	5	1	19190021	710	4.74	0.67	12	0.07	780.00	5561.00	8118	20230314	-54.42	3650	20231024	1.37	8118	-54.42	20230314	3650	1.37	20231024	15680	-76.40	20230314	3650	1.37	20231024	3.33	N	225220	500	95 억	210179	N	N	275	N	N
6	20231031	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	3725	-60	5	-1.59	35306575	9435	65.85	3725	3785	3720	4920	2650	3785	3742.09	1.10	2400	3921	3852	3771	3702	3621	3812	3662	96	1135	500	2570	5	1	19190021	715	4.78	0.67	12	0.05	780.00	5561.00	8118	20230314	-54.11	3650	20231024	2.05	8118	-54.11	20230314	3650	2.05	20231024	15680	-76.24	20230314	3650	2.05	20231024	3.33	N	225220	500	95 억	210179	N	N	275	N	N
7	20231031	111047	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	-15	5	-0.40	32019225	8554	59.70	3725	3785	3725	4920	2650	3785	3743.19	1.10	2603	3921	3852	3771	3702	3621	3812	3662	96	1135	500	2570	5	1	19190021	723	4.83	0.68	12	0.04	780.00	5561.00	8118	20230314	-53.56	3650	20231024	3.29	8118	-53.56	20230314	3650	3.29	20231024	15680	-75.96	20230314	3650	3.29	20231024	3.33	N	225220	500	95 억	210179	N	N	275	N	N
8	20231031	101028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	-35	5	-0.92	21905070	5866	40.94	3725	3785	3725	4920	2650	3785	3734.24	1.10	3057	3921	3852	3771	3702	3621	3812	3662	96	1135	500	2570	5	1	19190021	720	4.81	0.67	12	0.03	780.00	5561.00	8118	20230314	-53.81	3650	20231024	2.74	8118	-53.81	20230314	3650	2.74	20231024	15680	-76.08	20230314	3650	2.74	20231024	3.33	N	225220	500	95 억	210179	N	N	275	N	N
9	20231031	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	-15	5	-0.40	15418870	4131	28.83	3725	3785	3725	4920	2650	3785	3732.48	1.10	3607	3921	3852	3771	3702	3621	3812	3662	96	1135	500	2570	5	1	19190021	723	4.83	0.68	12	0.02	780.00	5561.00	8118	20230314	-53.56	3650	20231024	3.29	8118	-53.56	20230314	3650	3.29	20231024	15680	-75.96	20230314	3650	3.29	20231024	3.33	N	225220	500	95 억	210179	N	N	275	N	N
10	20231030	161009	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3785	0	3	0.00	54094340	14328	28.33	3800	3840	3690	4920	2650	3785	3775.43	1.11	-2396	3951	3867	3766	3682	3581	3910	3725	96	1135	500	2570	5	1	19190021	726	4.85	0.68	12	0.07	780.00	5561.00	8118	20230314	-53.38	3650	20231024	3.70	8118	-53.38	20230314	3650	3.70	20231024	15680	-75.86	20230314	3650	3.70	20231024	3.34	N	225220	500	95 억	212581	N	N	275	N	N
11	20231030	150946	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3795	10	2	0.26	50485895	13375	26.45	3800	3840	3690	4920	2650	3785	3774.65	1.11	-2056	3951	3867	3766	3682	3581	3910	3725	96	1135	500	2570	5	1	19190021	728	4.87	0.68	12	0.07	780.00	5561.00	8118	20230314	-53.25	3650	20231024	3.97	8118	-53.25	20230314	3650	3.97	20231024	15680	-75.80	20230314	3650	3.97	20231024	3.34	N	225220	500	95 억	212581	N	N	0	N	N
12	20231030	140945	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3785	0	3	0.00	49926780	13227	26.16	3800	3840	3690	4920	2650	3785	3774.61	1.11	-1924	3951	3867	3766	3682	3581	3910	3725	96	1135	500	2570	5	1	19190021	726	4.85	0.68	12	0.07	780.00	5561.00	8118	20230314	-53.38	3650	20231024	3.70	8118	-53.38	20230314	3650	3.70	20231024	15680	-75.86	20230314	3650	3.70	20231024	3.34	N	225220	500	95 억	212581	N	N	0	N	N
13	20231030	130948	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3790	5	2	0.13	49604950	13142	25.99	3800	3840	3690	4920	2650	3785	3774.54	1.11	-1840	3951	3867	3766	3682	3581	3910	3725	96	1135	500	2570	5	1	19190021	727	4.86	0.68	12	0.07	780.00	5561.00	8118	20230314	-53.31	3650	20231024	3.84	8118	-53.31	20230314	3650	3.84	20231024	15680	-75.83	20230314	3650	3.84	20231024	3.34	N	225220	500	95 억	212581	N	N	0	N	N
14	20231030	120941	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3820	35	2	0.92	48890280	12954	25.62	3800	3840	3690	4920	2650	3785	3774.15	1.11	-1790	3951	3867	3766	3682	3581	3910	3725	96	1135	500	2570	5	1	19190021	733	4.90	0.69	12	0.07	780.00	5561.00	8118	20230314	-52.94	3650	20231024	4.66	8118	-52.94	20230314	3650	4.66	20231024	15680	-75.64	20230314	3650	4.66	20231024	3.34	N	225220	500	95 억	212581	N	N	0	N	N
15	20231030	110941	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3830	45	2	1.19	29786460	7953	15.73	3800	3840	3690	4920	2650	3785	3745.31	1.11	-218	3951	3867	3766	3682	3581	3910	3725	96	1135	500	2570	5	1	19190021	735	4.91	0.69	12	0.04	780.00	5561.00	8118	20230314	-52.82	3650	20231024	4.93	8118	-52.82	20230314	3650	4.93	20231024	15680	-75.57	20230314	3650	4.93	20231024	3.34	N	225220	500	95 억	212581	N	N	0	N	N
16	20231030	100938	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3770	-15	5	-0.40	24126060	6457	12.77	3800	3800	3690	4920	2650	3785	3736.42	1.11	-280	3951	3867	3766	3682	3581	3910	3725	96	1135	500	2570	5	1	19190021	723	4.83	0.68	12	0.03	780.00	5561.00	8118	20230314	-53.56	3650	20231024	3.29	8118	-53.56	20230314	3650	3.29	20231024	15680	-75.96	20230314	3650	3.29	20231024	3.34	N	225220	500	95 억	212581	N	N	0	N	N
17	20231030	090937	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3750	-35	5	-0.92	3810085	1025	2.03	3800	3800	3690	4920	2650	3785	3717.16	1.11	-334	3951	3867	3766	3682	3581	3910	3725	96	1135	500	2570	5	1	19190021	720	4.81	0.67	12	0.01	780.00	5561.00	8118	20230314	-53.81	3650	20231024	2.74	8118	-53.81	20230314	3650	2.74	20231024	15680	-76.08	20230314	3650	2.74	20231024	3.34	N	225220	500	95 억	212581	N	N	0	N	N
18	20231027	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	85	2	2.30	188267825	50199	210.03	3750	3850	3665	4810	2590	3700	3750.43	1.17	-11283	3846	3772	3726	3652	3606	3750	3630	96	1110	500	2510	5	1	19190021	726	4.85	0.68	12	0.26	780.00	5561.00	8118	20230314	-53.38	3650	20231024	3.70	8118	-53.38	20230314	3650	3.70	20231024	15680	-75.86	20230314	3650	3.70	20231024	3.32	N	225220	500	95 억	223864	N	N	275	N	N
19	20231027	150939	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	70	2	1.89	162163485	43296	181.15	3750	3850	3665	4810	2590	3700	3745.46	1.17	-10940	3846	3772	3726	3652	3606	3750	3630	96	1110	500	2510	5	1	19190021	723	4.83	0.68	12	0.23	780.00	5561.00	8118	20230314	-53.56	3650	20231024	3.29	8118	-53.56	20230314	3650	3.29	20231024	15680	-75.96	20230314	3650	3.29	20231024	3.32	N	225220	500	95 억	223864	N	N	275	N	N
20	20231027	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	80	2	2.16	144168190	38471	160.96	3750	3850	3665	4810	2590	3700	3747.45	1.17	-10661	3846	3772	3726	3652	3606	3750	3630	96	1110	500	2510	5	1	19190021	725	4.85	0.68	12	0.20	780.00	5561.00	8118	20230314	-53.44	3650	20231024	3.56	8118	-53.44	20230314	3650	3.56	20231024	15680	-75.89	20230314	3650	3.56	20231024	3.32	N	225220	500	95 억	223864	N	N	275	N	N
21	20231027	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	20	2	0.54	81364900	21685	90.73	3750	3850	3680	4810	2590	3700	3752.13	1.17	-7557	3846	3772	3726	3652	3606	3750	3630	96	1110	500	2510	5	1	19190021	714	4.77	0.67	12	0.11	780.00	5561.00	8118	20230314	-54.18	3650	20231024	1.92	8118	-54.18	20230314	3650	1.92	20231024	15680	-76.28	20230314	3650	1.92	20231024	3.32	N	225220	500	95 억	223864	N	N	275	N	N
22	20231027	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	50	2	1.35	78149985	20816	87.09	3750	3850	3680	4810	2590	3700	3754.32	1.17	-6953	3846	3772	3726	3652	3606	3750	3630	96	1110	500	2510	5	1	19190021	720	4.81	0.67	12	0.11	780.00	5561.00	8118	20230314	-53.81	3650	20231024	2.74	8118	-53.81	20230314	3650	2.74	20231024	15680	-76.08	20230314	3650	2.74	20231024	3.32	N	225220	500	95 억	223864	N	N	275	N	N
23	20231027	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	65	2	1.76	73699660	19623	82.10	3750	3850	3680	4810	2590	3700	3755.78	1.17	-7194	3846	3772	3726	3652	3606	3750	3630	96	1110	500	2510	5	1	19190021	723	4.83	0.68	12	0.10	780.00	5561.00	8118	20230314	-53.62	3650	20231024	3.15	8118	-53.62	20230314	3650	3.15	20231024	15680	-75.99	20230314	3650	3.15	20231024	3.32	N	225220	500	95 억	223864	N	N	275	N	N
24	20231027	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	35	2	0.95	69619820	18540	77.57	3750	3850	3680	4810	2590	3700	3755.11	1.17	-7324	3846	3772	3726	3652	3606	3750	3630	96	1110	500	2510	5	1	19190021	717	4.79	0.67	12	0.10	780.00	5561.00	8118	20230314	-53.99	3650	20231024	2.33	8118	-53.99	20230314	3650	2.33	20231024	15680	-76.18	20230314	3650	2.33	20231024	3.32	N	225220	500	95 억	223864	N	N	275	N	N
25	20231027	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	35	2	0.95	3190445	842	3.52	3750	3850	3735	4810	2590	3700	3789.13	1.17	-533	3846	3772	3726	3652	3606	3750	3630	96	1110	500	2510	5	1	19190021	717	4.79	0.67	12	0.00	780.00	5561.00	8118	20230314	-53.99	3650	20231024	2.33	8118	-53.99	20230314	3650	2.33	20231024	15680	-76.18	20230314	3650	2.33	20231024	3.32	N	225220	500	95 억	223864	N	N	275	N	N
26	20231026	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-130	5	-3.39	88427735	23800	133.57	3800	3800	3680	4975	2685	3830	3715.46	1.19	-3860	3926	3877	3826	3777	3726	3902	3802	96	1145	500	2600	5	1	19190021	710	4.74	0.67	12	0.12	780.00	5561.00	8118	20230314	-54.42	3650	20231024	1.37	8118	-54.42	20230314	3650	1.37	20231024	15680	-76.40	20230314	3650	1.37	20231024	3.36	N	225220	500	95 억	227727	N	N	275	N	N
27	20231026	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	3705	-125	5	-3.26	84177415	22648	127.10	3800	3800	3680	4975	2685	3830	3716.77	1.19	-3608	3926	3877	3826	3777	3726	3902	3802	96	1145	500	2600	5	1	19190021	711	4.75	0.67	12	0.12	780.00	5561.00	8118	20230314	-54.36	3650	20231024	1.51	8118	-54.36	20230314	3650	1.51	20231024	15680	-76.37	20230314	3650	1.51	20231024	3.36	N	225220	500	95 억	227727	N	N	0	N	N
28	20231026	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	-135	5	-3.52	69292540	18613	104.46	3800	3800	3690	4975	2685	3830	3722.80	1.19	-2856	3926	3877	3826	3777	3726	3902	3802	96	1145	500	2600	5	1	19190021	709	4.74	0.66	12	0.10	780.00	5561.00	8118	20230314	-54.48	3650	20231024	1.23	8118	-54.48	20230314	3650	1.23	20231024	15680	-76.43	20230314	3650	1.23	20231024	3.36	N	225220	500	95 억	227727	N	N	0	N	N
29	20231026	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3710	-120	5	-3.13	58011930	15561	87.33	3800	3800	3690	4975	2685	3830	3728.03	1.19	-2003	3926	3877	3826	3777	3726	3902	3802	96	1145	500	2600	5	1	19190021	712	4.76	0.67	12	0.08	780.00	5561.00	8118	20230314	-54.30	3650	20231024	1.64	8118	-54.30	20230314	3650	1.64	20231024	15680	-76.34	20230314	3650	1.64	20231024	3.36	N	225220	500	95 억	227727	N	N	0	N	N
30	20231026	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3700	-130	5	-3.39	52556110	14087	79.06	3800	3800	3700	4975	2685	3830	3730.82	1.19	-1779	3926	3877	3826	3777	3726	3902	3802	96	1145	500	2600	5	1	19190021	710	4.74	0.67	12	0.07	780.00	5561.00	8118	20230314	-54.42	3650	20231024	1.37	8118	-54.42	20230314	3650	1.37	20231024	15680	-76.40	20230314	3650	1.37	20231024	3.36	N	225220	500	95 억	227727	N	N	0	N	N
31	20231026	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	3730	-100	5	-2.61	40268620	10772	60.45	3800	3800	3730	4975	2685	3830	3738.27	1.19	-1636	3926	3877	3826	3777	3726	3902	3802	96	1145	500	2600	5	1	19190021	716	4.78	0.67	12	0.06	780.00	5561.00	8118	20230314	-54.05	3650	20231024	2.19	8118	-54.05	20230314	3650	2.19	20231024	15680	-76.21	20230314	3650	2.19	20231024	3.36	N	225220	500	95 억	227727	N	N	0	N	N
32	20231026	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-50	5	-1.31	12442355	3316	18.61	3800	3800	3735	4975	2685	3830	3752.22	1.19	-953	3926	3877	3826	3777	3726	3902	3802	96	1145	500	2600	5	1	19190021	725	4.85	0.68	12	0.02	780.00	5561.00	8118	20230314	-53.44	3650	20231024	3.56	8118	-53.44	20230314	3650	3.56	20231024	15680	-75.89	20230314	3650	3.56	20231024	3.36	N	225220	500	95 억	227727	N	N	0	N	N
33	20231026	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3755	-75	5	-1.96	5362650	1428	8.01	3800	3800	3750	4975	2685	3830	3755.36	1.19	240	3926	3877	3826	3777	3726	3902	3802	96	1145	500	2600	5	1	19190021	721	4.81	0.68	12	0.01	780.00	5561.00	8118	20230314	-53.74	3650	20231024	2.88	8118	-53.74	20230314	3650	2.88	20231024	15680	-76.05	20230314	3650	2.88	20231024	3.36	N	225220	500	95 억	227727	N	N	0	N	N
34	20231025	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	60	2	1.59	66506745	17422	49.90	3800	3875	3775	4900	2640	3770	3817.40	1.18	1334	3916	3842	3746	3672	3576	3880	3710	96	1130	500	2560	5	1	19190021	735	4.91	0.69	12	0.09	780.00	5561.00	8118	20230314	-52.82	3650	20231024	4.93	8118	-52.82	20230314	3650	4.93	20231024	15680	-75.57	20230314	3650	4.93	20231024	3.37	N	225220	500	95 억	226393	N	N	0	N	N
35	20231025	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	60	2	1.59	53281190	13970	40.02	3800	3875	3775	4900	2640	3770	3813.97	1.18	406	3916	3842	3746	3672	3576	3880	3710	96	1130	500	2560	5	1	19190021	735	4.91	0.69	12	0.07	780.00	5561.00	8118	20230314	-52.82	3650	20231024	4.93	8118	-52.82	20230314	3650	4.93	20231024	15680	-75.57	20230314	3650	4.93	20231024	3.37	N	225220	500	95 억	226393	N	N	0	N	N
36	20231025	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	60	2	1.59	40877065	10716	30.70	3800	3875	3775	4900	2640	3770	3814.58	1.18	23	3916	3842	3746	3672	3576	3880	3710	96	1130	500	2560	5	1	19190021	735	4.91	0.69	12	0.06	780.00	5561.00	8118	20230314	-52.82	3650	20231024	4.93	8118	-52.82	20230314	3650	4.93	20231024	15680	-75.57	20230314	3650	4.93	20231024	3.37	N	225220	500	95 억	226393	N	N	0	N	N
37	20231025	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	60	2	1.59	40148765	10525	30.15	3800	3875	3775	4900	2640	3770	3814.61	1.18	47	3916	3842	3746	3672	3576	3880	3710	96	1130	500	2560	5	1	19190021	735	4.91	0.69	12	0.05	780.00	5561.00	8118	20230314	-52.82	3650	20231024	4.93	8118	-52.82	20230314	3650	4.93	20231024	15680	-75.57	20230314	3650	4.93	20231024	3.37	N	225220	500	95 억	226393	N	N	0	N	N
38	20231025	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	3835	65	2	1.72	31739340	8313	23.81	3800	3875	3775	4900	2640	3770	3818.04	1.18	309	3916	3842	3746	3672	3576	3880	3710	96	1130	500	2560	5	1	19190021	736	4.92	0.69	12	0.04	780.00	5561.00	8118	20230314	-52.76	3650	20231024	5.07	8118	-52.76	20230314	3650	5.07	20231024	15680	-75.54	20230314	3650	5.07	20231024	3.37	N	225220	500	95 억	226393	N	N	0	N	N
39	20231025	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	105	2	2.79	25626960	6706	19.21	3800	3875	3775	4900	2640	3770	3821.50	1.18	-18	3916	3842	3746	3672	3576	3880	3710	96	1130	500	2560	5	1	19190021	744	4.97	0.70	12	0.03	780.00	5561.00	8118	20230314	-52.27	3650	20231024	6.16	8118	-52.27	20230314	3650	6.16	20231024	15680	-75.29	20230314	3650	6.16	20231024	3.37	N	225220	500	95 억	226393	N	N	0	N	N
40	20231025	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	90	2	2.39	13672095	3592	10.29	3800	3860	3775	4900	2640	3770	3806.26	1.18	-197	3916	3842	3746	3672	3576	3880	3710	96	1130	500	2560	5	1	19190021	741	4.95	0.69	12	0.02	780.00	5561.00	8118	20230314	-52.45	3650	20231024	5.75	8118	-52.45	20230314	3650	5.75	20231024	15680	-75.38	20230314	3650	5.75	20231024	3.37	N	225220	500	95 억	226393	N	N	0	N	N
41	20231025	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	30	2	0.80	7484730	1975	5.66	3800	3800	3785	4900	2640	3770	3789.74	1.18	-1190	3916	3842	3746	3672	3576	3880	3710	96	1130	500	2560	5	1	19190021	729	4.87	0.68	12	0.01	780.00	5561.00	8118	20230314	-53.19	3650	20231024	4.11	8118	-53.19	20230314	3650	4.11	20231024	15680	-75.77	20230314	3650	4.11	20231024	3.37	N	225220	500	95 억	226393	N	N	0	N	N
42	20231024	160902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3770	-5	5	-0.13	128874510	34584	108.81	3750	3820	3650	4905	2645	3775	3726.42	1.20	-2955	3965	3870	3800	3705	3635	3835	3670	96	1130	500	2560	5	1	19190021	723	4.83	0.68	12	0.18	780.00	5561.00	8118	20230314	-53.56	3650	20231024	3.29	8118	-53.56	20230314	3650	3.29	20231024	15680	-75.96	20230314	3650	3.29	20231024	3.40	N	225220	500	95 억	229349	N	N	0	N	N
43	20231024	150915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3775	0	3	0.00	116485770	31314	98.52	3750	3820	3650	4905	2645	3775	3719.93	1.20	-3153	3965	3870	3800	3705	3635	3835	3670	96	1130	500	2560	5	1	19190021	724	4.84	0.68	12	0.16	780.00	5561.00	8118	20230314	-53.50	3650	20231024	3.42	8118	-53.50	20230314	3650	3.42	20231024	15680	-75.92	20230314	3650	3.42	20231024	3.40	N	225220	500	95 억	229349	N	N	0	N	N
44	20231024	140900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3800	25	2	0.66	109423190	29457	92.68	3750	3815	3650	4905	2645	3775	3714.68	1.20	-2822	3965	3870	3800	3705	3635	3835	3670	96	1130	500	2560	5	1	19190021	729	4.87	0.68	12	0.15	780.00	5561.00	8118	20230314	-53.19	3650	20231024	4.11	8118	-53.19	20230314	3650	4.11	20231024	15680	-75.77	20230314	3650	4.11	20231024	3.40	N	225220	500	95 억	229349	N	N	0	N	N
45	20231024	130905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3740	-35	5	-0.93	96859585	26116	82.16	3750	3815	3650	4905	2645	3775	3708.82	1.20	-4596	3965	3870	3800	3705	3635	3835	3670	96	1130	500	2560	5	1	19190021	718	4.79	0.67	12	0.14	780.00	5561.00	8118	20230314	-53.93	3650	20231024	2.47	8118	-53.93	20230314	3650	2.47	20231024	15680	-76.15	20230314	3650	2.47	20231024	3.40	N	225220	500	95 억	229349	N	N	0	N	N
46	20231024	120915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3725	-50	5	-1.32	90273650	24347	76.60	3750	3815	3650	4905	2645	3775	3707.79	1.20	-4407	3965	3870	3800	3705	3635	3835	3670	96	1130	500	2560	5	1	19190021	715	4.78	0.67	12	0.13	780.00	5561.00	8118	20230314	-54.11	3650	20231024	2.05	8118	-54.11	20230314	3650	2.05	20231024	15680	-76.24	20230314	3650	2.05	20231024	3.40	N	225220	500	95 억	229349	N	N	0	N	N
47	20231024	110909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3650	-125	5	-3.31	81075300	21850	68.74	3750	3815	3650	4905	2645	3775	3710.54	1.20	-4470	3965	3870	3800	3705	3635	3835	3670	96	1130	500	2560	5	1	19190021	700	4.68	0.66	12	0.11	780.00	5561.00	8118	20230314	-55.04	3650	20231024	0.00	8118	-55.04	20230314	3650	0.00	20231024	15680	-76.72	20230314	3650	0.00	20231024	3.40	N	225220	500	95 억	229349	N	N	0	N	N
48	20231024	100902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3725	-50	5	-1.32	46870635	12533	39.43	3750	3815	3700	4905	2645	3775	3739.78	1.20	-3785	3965	3870	3800	3705	3635	3835	3670	96	1130	500	2560	5	1	19190021	715	4.78	0.67	12	0.07	780.00	5561.00	8118	20230314	-54.11	3700	20231024	0.68	8118	-54.11	20230314	3700	0.68	20231024	15680	-76.24	20230314	3700	0.68	20231024	3.40	N	225220	500	95 억	229349	N	N	0	N	N
49	20231024	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	40	2	1.06	3496190	927	2.92	3750	3815	3750	4905	2645	3775	3771.51	1.20	85	3965	3870	3800	3705	3635	3835	3670	96	1130	500	2560	5	1	19190021	732	4.89	0.69	12	0.00	780.00	5561.00	8118	20230314	-53.01	3720	20231020	2.55	8118	-53.01	20230314	3720	2.55	20231020	15680	-75.67	20230314	3720	2.55	20231020	3.40	N	225220	500	95 억	229349	N	N	0	N	N
50	20231023	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-35	5	-0.92	120558285	31785	68.76	3890	3895	3730	4950	2670	3810	3792.93	1.21	-3411	3990	3900	3810	3720	3630	3945	3765	96	1140	500	2590	5	1	19190021	724	4.84	0.68	12	0.17	780.00	5561.00	8118	20230314	-53.50	3720	20231020	1.48	8118	-53.50	20230314	3720	1.48	20231020	15680	-75.92	20230314	3720	1.48	20231020	3.49	N	225220	500	95 억	232761	N	N	275	N	N
51	20231023	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	-40	5	-1.05	114620935	30203	65.34	3890	3895	3730	4950	2670	3810	3795.02	1.21	-3215	3990	3900	3810	3720	3630	3945	3765	96	1140	500	2590	5	1	19190021	723	4.83	0.68	12	0.16	780.00	5561.00	8118	20230314	-53.56	3720	20231020	1.34	8118	-53.56	20230314	3720	1.34	20231020	15680	-75.96	20230314	3720	1.34	20231020	3.49	N	225220	500	95 억	232761	N	N	275	N	N
52	20231023	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-35	5	-0.92	76283850	20013	43.29	3890	3895	3765	4950	2670	3810	3811.71	1.21	-260	3990	3900	3810	3720	3630	3945	3765	96	1140	500	2590	5	1	19190021	724	4.84	0.68	12	0.10	780.00	5561.00	8118	20230314	-53.50	3720	20231020	1.48	8118	-53.50	20230314	3720	1.48	20231020	15680	-75.92	20230314	3720	1.48	20231020	3.49	N	225220	500	95 억	232761	N	N	275	N	N
53	20231023	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	-15	5	-0.39	62566460	16385	35.44	3890	3895	3765	4950	2670	3810	3818.52	1.21	1464	3990	3900	3810	3720	3630	3945	3765	96	1140	500	2590	5	1	19190021	728	4.87	0.68	12	0.09	780.00	5561.00	8118	20230314	-53.25	3720	20231020	2.02	8118	-53.25	20230314	3720	2.02	20231020	15680	-75.80	20230314	3720	2.02	20231020	3.49	N	225220	500	95 억	232761	N	N	275	N	N
54	20231023	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3795	-15	5	-0.39	60040025	15719	34.00	3890	3895	3765	4950	2670	3810	3819.58	1.21	1670	3990	3900	3810	3720	3630	3945	3765	96	1140	500	2590	5	1	19190021	728	4.87	0.68	12	0.08	780.00	5561.00	8118	20230314	-53.25	3720	20231020	2.02	8118	-53.25	20230314	3720	2.02	20231020	15680	-75.80	20230314	3720	2.02	20231020	3.49	N	225220	500	95 억	232761	N	N	275	N	N
55	20231023	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	10	2	0.26	59296750	15523	33.58	3890	3895	3765	4950	2670	3810	3819.93	1.21	1845	3990	3900	3810	3720	3630	3945	3765	96	1140	500	2590	5	1	19190021	733	4.90	0.69	12	0.08	780.00	5561.00	8118	20230314	-52.94	3720	20231020	2.69	8118	-52.94	20230314	3720	2.69	20231020	15680	-75.64	20230314	3720	2.69	20231020	3.49	N	225220	500	95 억	232761	N	N	275	N	N
56	20231023	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	10	2	0.26	53838150	14085	30.47	3890	3895	3765	4950	2670	3810	3822.37	1.21	575	3990	3900	3810	3720	3630	3945	3765	96	1140	500	2590	5	1	19190021	733	4.90	0.69	12	0.07	780.00	5561.00	8118	20230314	-52.94	3720	20231020	2.69	8118	-52.94	20230314	3720	2.69	20231020	15680	-75.64	20230314	3720	2.69	20231020	3.49	N	225220	500	95 억	232761	N	N	275	N	N
57	20231023	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	35	2	0.92	17674785	4572	9.89	3890	3895	3810	4950	2670	3810	3865.88	1.21	-997	3990	3900	3810	3720	3630	3945	3765	96	1140	500	2590	5	1	19190021	738	4.93	0.69	12	0.02	780.00	5561.00	8118	20230314	-52.64	3720	20231020	3.36	8118	-52.64	20230314	3720	3.36	20231020	15680	-75.48	20230314	3720	3.36	20231020	3.49	N	225220	500	95 억	232761	N	N	275	N	N
58	20231020	160852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3810	-30	5	-0.78	174668025	46227	106.73	3760	3900	3720	4990	2690	3840	3778.48	1.31	-18824	4046	3942	3836	3732	3626	3890	3680	96	1150	500	2610	5	1	19190021	731	4.88	0.69	12	0.24	780.00	5561.00	8118	20230314	-53.07	3720	20231020	2.42	8118	-53.07	20230314	3720	2.42	20231020	15680	-75.70	20230314	3720	2.42	20231020	3.45	N	225220	500	95 억	251585	N	N	275	N	N
59	20231020	150851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3750	-90	5	-2.34	164714050	43619	100.71	3760	3900	3720	4990	2690	3840	3776.20	1.31	-18411	4046	3942	3836	3732	3626	3890	3680	96	1150	500	2610	5	1	19190021	720	4.81	0.67	12	0.23	780.00	5561.00	8118	20230314	-53.81	3720	20231020	0.81	8118	-53.81	20230314	3720	0.81	20231020	15680	-76.08	20230314	3720	0.81	20231020	3.45	N	225220	500	95 억	251585	N	N	0	N	N
60	20231020	140859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3830	-10	5	-0.26	161847265	42863	98.97	3760	3900	3720	4990	2690	3840	3775.92	1.31	-18103	4046	3942	3836	3732	3626	3890	3680	96	1150	500	2610	5	1	19190021	735	4.91	0.69	12	0.22	780.00	5561.00	8118	20230314	-52.82	3720	20231020	2.96	8118	-52.82	20230314	3720	2.96	20231020	15680	-75.57	20230314	3720	2.96	20231020	3.45	N	225220	500	95 억	251585	N	N	0	N	N
61	20231020	130836	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3790	-50	5	-1.30	150413255	39870	92.06	3760	3900	3720	4990	2690	3840	3772.59	1.31	-17054	4046	3942	3836	3732	3626	3890	3680	96	1150	500	2610	5	1	19190021	727	4.86	0.68	12	0.21	780.00	5561.00	8118	20230314	-53.31	3720	20231020	1.88	8118	-53.31	20230314	3720	1.88	20231020	15680	-75.83	20230314	3720	1.88	20231020	3.45	N	225220	500	95 억	251585	N	N	0	N	N
62	20231020	120845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3750	-90	5	-2.34	146565245	38850	89.70	3760	3900	3720	4990	2690	3840	3772.59	1.31	-16882	4046	3942	3836	3732	3626	3890	3680	96	1150	500	2610	5	1	19190021	720	4.81	0.67	12	0.20	780.00	5561.00	8118	20230314	-53.81	3720	20231020	0.81	8118	-53.81	20230314	3720	0.81	20231020	15680	-76.08	20230314	3720	0.81	20231020	3.45	N	225220	500	95 억	251585	N	N	0	N	N
63	20231020	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3780	-60	5	-1.56	139179960	36871	85.13	3760	3900	3740	4990	2690	3840	3774.78	1.31	-16887	4046	3942	3836	3732	3626	3890	3680	96	1150	500	2610	5	1	19190021	725	4.85	0.68	12	0.19	780.00	5561.00	8118	20230314	-53.44	3730	20231019	1.34	8118	-53.44	20230314	3730	1.34	20231019	15680	-75.89	20230314	3730	1.34	20231019	3.45	N	225220	500	95 억	251585	N	N	0	N	N
64	20231020	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3750	-90	5	-2.34	126486035	33493	77.33	3760	3900	3740	4990	2690	3840	3776.49	1.31	-15791	4046	3942	3836	3732	3626	3890	3680	96	1150	500	2610	5	1	19190021	720	4.81	0.67	12	0.17	780.00	5561.00	8118	20230314	-53.81	3730	20231019	0.54	8118	-53.81	20230314	3730	0.54	20231019	15680	-76.08	20230314	3730	0.54	20231019	3.45	N	225220	500	95 억	251585	N	N	0	N	N
65	20231020	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-40	5	-1.04	38992935	10353	23.90	3760	3900	3755	4990	2690	3840	3766.34	1.31	-2633	4046	3942	3836	3732	3626	3890	3680	96	1150	500	2610	5	1	19190021	729	4.87	0.68	12	0.05	780.00	5561.00	8118	20230314	-53.19	3730	20231019	1.88	8118	-53.19	20230314	3730	1.88	20231019	15680	-75.77	20230314	3730	1.88	20231019	3.45	N	225220	500	95 억	251585	N	N	0	N	N
66	20231019	160844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3840	0	3	0.00	163972425	43309	149.42	3900	3940	3730	4990	2690	3840	3786.11	1.35	-6862	3970	3905	3870	3805	3770	3887	3787	96	1150	500	2610	5	1	19190021	737	4.92	0.69	12	0.23	780.00	5561.00	8118	20230314	-52.70	3730	20231019	2.95	8118	-52.70	20230314	3730	2.95	20231019	15680	-75.51	20230314	3730	2.95	20231019	3.40	N	225220	500	95 억	258448	N	N	0	N	N
67	20231019	150836	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3765	-75	5	-1.95	139699520	36945	127.47	3900	3940	3730	4990	2690	3840	3781.28	1.35	-6888	3970	3905	3870	3805	3770	3887	3787	96	1150	500	2610	5	1	19190021	723	4.83	0.68	12	0.19	780.00	5561.00	8118	20230314	-53.62	3730	20231019	0.94	8118	-53.62	20230314	3730	0.94	20231019	15680	-75.99	20230314	3730	0.94	20231019	3.40	N	225220	500	95 억	258448	N	N	0	N	N
68	20231019	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-65	5	-1.69	112666910	29730	102.57	3900	3940	3750	4990	2690	3840	3789.67	1.35	-7551	3970	3905	3870	3805	3770	3887	3787	96	1150	500	2610	5	1	19190021	724	4.84	0.68	12	0.15	780.00	5561.00	8118	20230314	-53.50	3740	20230727	0.94	8118	-53.50	20230314	3740	0.94	20230727	15680	-75.92	20230314	3740	0.94	20230727	3.40	N	225220	500	95 억	258448	N	N	0	N	N
69	20231019	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3805	-35	5	-0.91	83810760	22073	76.16	3900	3940	3755	4990	2690	3840	3796.98	1.35	-7870	3970	3905	3870	3805	3770	3887	3787	96	1150	500	2610	5	1	19190021	730	4.88	0.68	12	0.12	780.00	5561.00	8118	20230314	-53.13	3740	20230727	1.74	8118	-53.13	20230314	3740	1.74	20230727	15680	-75.73	20230314	3740	1.74	20230727	3.40	N	225220	500	95 억	258448	N	N	0	N	N
70	20231019	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-65	5	-1.69	67464490	17758	61.27	3900	3940	3755	4990	2690	3840	3799.10	1.35	-7125	3970	3905	3870	3805	3770	3887	3787	96	1150	500	2610	5	1	19190021	724	4.84	0.68	12	0.09	780.00	5561.00	8118	20230314	-53.50	3740	20230727	0.94	8118	-53.50	20230314	3740	0.94	20230727	15680	-75.92	20230314	3740	0.94	20230727	3.40	N	225220	500	95 억	258448	N	N	0	N	N
71	20231019	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3815	-25	5	-0.65	60589490	15938	54.99	3900	3940	3755	4990	2690	3840	3801.57	1.35	-6404	3970	3905	3870	3805	3770	3887	3787	96	1150	500	2610	5	1	19190021	732	4.89	0.69	12	0.08	780.00	5561.00	8118	20230314	-53.01	3740	20230727	2.01	8118	-53.01	20230314	3740	2.01	20230727	15680	-75.67	20230314	3740	2.01	20230727	3.40	N	225220	500	95 억	258448	N	N	0	N	N
72	20231019	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	-40	5	-1.04	51360040	13511	46.62	3900	3940	3755	4990	2690	3840	3801.35	1.35	-5398	3970	3905	3870	3805	3770	3887	3787	96	1150	500	2610	5	1	19190021	729	4.87	0.68	12	0.07	780.00	5561.00	8118	20230314	-53.19	3740	20230727	1.60	8118	-53.19	20230314	3740	1.60	20230727	15680	-75.77	20230314	3740	1.60	20230727	3.40	N	225220	500	95 억	258448	N	N	0	N	N
73	20231019	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-20	5	-0.52	19277510	5050	17.42	3900	3940	3775	4990	2690	3840	3817.33	1.35	-3277	3970	3905	3870	3805	3770	3887	3787	96	1150	500	2610	5	1	19190021	733	4.90	0.69	12	0.03	780.00	5561.00	8118	20230314	-52.94	3740	20230727	2.14	8118	-52.94	20230314	3740	2.14	20230727	15680	-75.64	20230314	3740	2.14	20230727	3.40	N	225220	500	95 억	258448	N	N	0	N	N
74	20231018	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3840	-90	5	-2.29	111116625	28782	83.94	3930	3935	3835	5100	2755	3930	3860.63	1.40	-9926	4076	4002	3921	3847	3766	4040	3885	96	1170	500	2670	5	1	19190021	737	4.92	0.69	12	0.15	780.00	5561.00	8118	20230314	-52.70	3740	20230727	2.67	8118	-52.70	20230314	3740	2.67	20230727	15680	-75.51	20230314	3740	2.67	20230727	3.41	N	225220	500	95 억	268375	N	N	0	N	N
75	20231018	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	-85	5	-2.16	98330835	25452	74.23	3930	3935	3840	5100	2755	3930	3863.38	1.40	-9742	4076	4002	3921	3847	3766	4040	3885	96	1170	500	2670	5	1	19190021	738	4.93	0.69	12	0.13	780.00	5561.00	8118	20230314	-52.64	3740	20230727	2.81	8118	-52.64	20230314	3740	2.81	20230727	15680	-75.48	20230314	3740	2.81	20230727	3.41	N	225220	500	95 억	268375	N	N	0	N	N
76	20231018	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	3865	-65	5	-1.65	89433450	23141	67.49	3930	3935	3840	5100	2755	3930	3864.72	1.40	-9407	4076	4002	3921	3847	3766	4040	3885	96	1170	500	2670	5	1	19190021	742	4.96	0.70	12	0.12	780.00	5561.00	8118	20230314	-52.39	3740	20230727	3.34	8118	-52.39	20230314	3740	3.34	20230727	15680	-75.35	20230314	3740	3.34	20230727	3.41	N	225220	500	95 억	268375	N	N	0	N	N
77	20231018	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	-85	5	-2.16	86152715	22290	65.01	3930	3935	3840	5100	2755	3930	3865.08	1.40	-9121	4076	4002	3921	3847	3766	4040	3885	96	1170	500	2670	5	1	19190021	738	4.93	0.69	12	0.12	780.00	5561.00	8118	20230314	-52.64	3740	20230727	2.81	8118	-52.64	20230314	3740	2.81	20230727	15680	-75.48	20230314	3740	2.81	20230727	3.41	N	225220	500	95 억	268375	N	N	0	N	N
78	20231018	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-55	5	-1.40	57950850	14968	43.65	3930	3935	3855	5100	2755	3930	3871.65	1.40	-3471	4076	4002	3921	3847	3766	4040	3885	96	1170	500	2670	5	1	19190021	744	4.97	0.70	12	0.08	780.00	5561.00	8118	20230314	-52.27	3740	20230727	3.61	8118	-52.27	20230314	3740	3.61	20230727	15680	-75.29	20230314	3740	3.61	20230727	3.41	N	225220	500	95 억	268375	N	N	0	N	N
79	20231018	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	-40	5	-1.02	44137070	11387	33.21	3930	3935	3855	5100	2755	3930	3876.09	1.40	-2387	4076	4002	3921	3847	3766	4040	3885	96	1170	500	2670	5	1	19190021	746	4.99	0.70	12	0.06	780.00	5561.00	8118	20230314	-52.08	3740	20230727	4.01	8118	-52.08	20230314	3740	4.01	20230727	15680	-75.19	20230314	3740	4.01	20230727	3.41	N	225220	500	95 억	268375	N	N	0	N	N
80	20231018	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-50	5	-1.27	19878355	5115	14.92	3930	3935	3875	5100	2755	3930	3886.29	1.40	-2206	4076	4002	3921	3847	3766	4040	3885	96	1170	500	2670	5	1	19190021	745	4.97	0.70	12	0.03	780.00	5561.00	8118	20230314	-52.20	3740	20230727	3.74	8118	-52.20	20230314	3740	3.74	20230727	15680	-75.26	20230314	3740	3.74	20230727	3.41	N	225220	500	95 억	268375	N	N	0	N	N
81	20231018	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	5	2	0.13	1792110	456	1.33	3930	3935	3925	5100	2755	3930	3930.07	1.40	-373	4076	4002	3921	3847	3766	4040	3885	96	1170	500	2670	5	1	19190021	755	5.04	0.71	12	0.00	780.00	5561.00	8118	20230314	-51.53	3740	20230727	5.21	8118	-51.53	20230314	3740	5.21	20230727	15680	-74.90	20230314	3740	5.21	20230727	3.41	N	225220	500	95 억	268375	N	N	0	N	N
82	20231017	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	60	2	1.55	132904300	34273	64.77	3840	3995	3840	5030	2710	3870	3877.81	1.38	3579	4050	3960	3905	3815	3760	3932	3787	96	1160	500	2630	5	1	19190021	754	5.04	0.71	12	0.18	780.00	5561.00	8118	20230314	-51.59	3740	20230727	5.08	8118	-51.59	20230314	3740	5.08	20230727	15680	-74.94	20230314	3740	5.08	20230727	3.44	N	225220	500	95 억	264796	N	N	0	N	N
83	20231017	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	40	2	1.03	125440655	32373	61.18	3840	3995	3840	5030	2710	3870	3874.85	1.38	3714	4050	3960	3905	3815	3760	3932	3787	96	1160	500	2630	5	1	19190021	750	5.01	0.70	12	0.17	780.00	5561.00	8118	20230314	-51.84	3740	20230727	4.55	8118	-51.84	20230314	3740	4.55	20230727	15680	-75.06	20230314	3740	4.55	20230727	3.44	N	225220	500	95 억	264796	N	N	0	N	N
84	20231017	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	0	3	0.00	112656045	29080	54.96	3840	3995	3840	5030	2710	3870	3874.00	1.38	3758	4050	3960	3905	3815	3760	3932	3787	96	1160	500	2630	5	1	19190021	743	4.96	0.70	12	0.15	780.00	5561.00	8118	20230314	-52.33	3740	20230727	3.48	8118	-52.33	20230314	3740	3.48	20230727	15680	-75.32	20230314	3740	3.48	20230727	3.44	N	225220	500	95 억	264796	N	N	0	N	N
85	20231017	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	5	2	0.13	109645985	28303	53.49	3840	3995	3840	5030	2710	3870	3874.01	1.38	4075	4050	3960	3905	3815	3760	3932	3787	96	1160	500	2630	5	1	19190021	744	4.97	0.70	12	0.15	780.00	5561.00	8118	20230314	-52.27	3740	20230727	3.61	8118	-52.27	20230314	3740	3.61	20230727	15680	-75.29	20230314	3740	3.61	20230727	3.44	N	225220	500	95 억	264796	N	N	0	N	N
86	20231017	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	10	2	0.26	54962780	14195	26.83	3840	3995	3840	5030	2710	3870	3871.98	1.38	3527	4050	3960	3905	3815	3760	3932	3787	96	1160	500	2630	5	1	19190021	745	4.97	0.70	12	0.07	780.00	5561.00	8118	20230314	-52.20	3740	20230727	3.74	8118	-52.20	20230314	3740	3.74	20230727	15680	-75.26	20230314	3740	3.74	20230727	3.44	N	225220	500	95 억	264796	N	N	0	N	N
87	20231017	110827	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	20	2	0.52	43136255	11144	21.06	3840	3995	3840	5030	2710	3870	3870.81	1.38	2990	4050	3960	3905	3815	3760	3932	3787	96	1160	500	2630	5	1	19190021	746	4.99	0.70	12	0.06	780.00	5561.00	8118	20230314	-52.08	3740	20230727	4.01	8118	-52.08	20230314	3740	4.01	20230727	15680	-75.19	20230314	3740	4.01	20230727	3.44	N	225220	500	95 억	264796	N	N	0	N	N
88	20231017	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	20	2	0.52	38382745	9918	18.74	3840	3995	3840	5030	2710	3870	3870.01	1.38	2998	4050	3960	3905	3815	3760	3932	3787	96	1160	500	2630	5	1	19190021	746	4.99	0.70	12	0.05	780.00	5561.00	8118	20230314	-52.08	3740	20230727	4.01	8118	-52.08	20230314	3740	4.01	20230727	15680	-75.19	20230314	3740	4.01	20230727	3.44	N	225220	500	95 억	264796	N	N	0	N	N
89	20231017	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3860	-10	5	-0.26	19085550	4964	9.38	3840	3995	3840	5030	2710	3870	3844.79	1.38	39	4050	3960	3905	3815	3760	3932	3787	96	1160	500	2630	5	1	19190021	741	4.95	0.69	12	0.03	780.00	5561.00	8118	20230314	-52.45	3740	20230727	3.21	8118	-52.45	20230314	3740	3.21	20230727	15680	-75.38	20230314	3740	3.21	20230727	3.44	N	225220	500	95 억	264796	N	N	0	N	N
90	20231016	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-115	5	-2.89	206375070	52914	158.59	3995	3995	3850	5180	2790	3985	3900.20	1.47	-17873	4131	4057	3981	3907	3831	4020	3870	96	1195	500	2700	5	1	19190021	743	4.96	0.70	12	0.28	780.00	5561.00	8118	20230314	-52.33	3740	20230727	3.48	8118	-52.33	20230314	3740	3.48	20230727	15680	-75.32	20230314	3740	3.48	20230727	3.44	N	225220	500	95 억	282635	N	N	0	N	N
91	20231016	150829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3855	-130	5	-3.26	197775185	50686	151.91	3995	3995	3850	5180	2790	3985	3901.97	1.47	-17626	4131	4057	3981	3907	3831	4020	3870	96	1195	500	2700	5	1	19190021	740	4.94	0.69	12	0.26	780.00	5561.00	8118	20230314	-52.51	3740	20230727	3.07	8118	-52.51	20230314	3740	3.07	20230727	15680	-75.41	20230314	3740	3.07	20230727	3.44	N	225220	500	95 억	282635	N	N	0	N	N
92	20231016	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-100	5	-2.51	188457785	48274	144.68	3995	3995	3850	5180	2790	3985	3903.92	1.47	-17698	4131	4057	3981	3907	3831	4020	3870	96	1195	500	2700	5	1	19190021	746	4.98	0.70	12	0.25	780.00	5561.00	8118	20230314	-52.14	3740	20230727	3.88	8118	-52.14	20230314	3740	3.88	20230727	15680	-75.22	20230314	3740	3.88	20230727	3.44	N	225220	500	95 억	282635	N	N	0	N	N
93	20231016	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-80	5	-2.01	118377100	30304	90.83	3995	3995	3875	5180	2790	3985	3906.32	1.47	-13886	4131	4057	3981	3907	3831	4020	3870	96	1195	500	2700	5	1	19190021	749	5.01	0.70	12	0.16	780.00	5561.00	8118	20230314	-51.90	3740	20230727	4.41	8118	-51.90	20230314	3740	4.41	20230727	15680	-75.10	20230314	3740	4.41	20230727	3.44	N	225220	500	95 억	282635	N	N	0	N	N
94	20231016	120825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-110	5	-2.76	114859285	29398	88.11	3995	3995	3875	5180	2790	3985	3907.04	1.47	-13184	4131	4057	3981	3907	3831	4020	3870	96	1195	500	2700	5	1	19190021	744	4.97	0.70	12	0.15	780.00	5561.00	8118	20230314	-52.27	3740	20230727	3.61	8118	-52.27	20230314	3740	3.61	20230727	15680	-75.29	20230314	3740	3.61	20230727	3.44	N	225220	500	95 억	282635	N	N	0	N	N
95	20231016	110820	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-90	5	-2.26	94000080	24029	72.02	3995	3995	3875	5180	2790	3985	3911.94	1.47	-9508	4131	4057	3981	3907	3831	4020	3870	96	1195	500	2700	5	1	19190021	747	4.99	0.70	12	0.13	780.00	5561.00	8118	20230314	-52.02	3740	20230727	4.14	8118	-52.02	20230314	3740	4.14	20230727	15680	-75.16	20230314	3740	4.14	20230727	3.44	N	225220	500	95 억	282635	N	N	0	N	N
96	20231016	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-55	5	-1.38	54284145	13843	41.49	3995	3995	3875	5180	2790	3985	3921.41	1.47	-7962	4131	4057	3981	3907	3831	4020	3870	96	1195	500	2700	5	1	19190021	754	5.04	0.71	12	0.07	780.00	5561.00	8118	20230314	-51.59	3740	20230727	5.08	8118	-51.59	20230314	3740	5.08	20230727	15680	-74.94	20230314	3740	5.08	20230727	3.44	N	225220	500	95 억	282635	N	N	0	N	N
97	20231016	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-55	5	-1.38	28453140	7270	21.79	3995	3995	3875	5180	2790	3985	3913.77	1.47	-4991	4131	4057	3981	3907	3831	4020	3870	96	1195	500	2700	5	1	19190021	754	5.04	0.71	12	0.04	780.00	5561.00	8118	20230314	-51.59	3740	20230727	5.08	8118	-51.59	20230314	3740	5.08	20230727	15680	-74.94	20230314	3740	5.08	20230727	3.44	N	225220	500	95 억	282635	N	N	0	N	N
98	20231012	160842	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4050	40	2	1.00	66600035	16582	58.85	4030	4095	3980	5210	2810	4010	4016.41	1.51	1044	4096	4052	4001	3957	3906	4075	3980	96	1200	500	2720	5	1	19190021	777	5.19	0.73	12	0.09	780.00	5561.00	8118	20230314	-50.11	3740	20230727	8.29	8118	-50.11	20230314	3740	8.29	20230727	15680	-74.17	20230314	3740	8.29	20230727	3.46	N	225220	500	95 억	290051	N	N	0	N	N
99	20231012	150823	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4020	10	2	0.25	61205850	15250	54.12	4030	4095	3980	5210	2810	4010	4013.50	1.51	941	4096	4052	4001	3957	3906	4075	3980	96	1200	500	2720	5	1	19190021	771	5.15	0.72	12	0.08	780.00	5561.00	8118	20230314	-50.48	3740	20230727	7.49	8118	-50.48	20230314	3740	7.49	20230727	15680	-74.36	20230314	3740	7.49	20230727	3.46	N	225220	500	95 억	290051	N	N	0	N	N
100	20231012	140824	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3995	-15	5	-0.37	48405620	12043	42.74	4030	4095	3995	5210	2810	4010	4019.40	1.51	814	4096	4052	4001	3957	3906	4075	3980	96	1200	500	2720	5	1	19190021	767	5.12	0.72	12	0.06	780.00	5561.00	8118	20230314	-50.79	3740	20230727	6.82	8118	-50.79	20230314	3740	6.82	20230727	15680	-74.52	20230314	3740	6.82	20230727	3.46	N	225220	500	95 억	290051	N	N	0	N	N
101	20231012	130824	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4025	15	2	0.37	41927810	10424	36.99	4030	4095	4000	5210	2810	4010	4022.24	1.51	788	4096	4052	4001	3957	3906	4075	3980	96	1200	500	2720	5	1	19190021	772	5.16	0.72	12	0.05	780.00	5561.00	8118	20230314	-50.42	3740	20230727	7.62	8118	-50.42	20230314	3740	7.62	20230727	15680	-74.33	20230314	3740	7.62	20230727	3.46	N	225220	500	95 억	290051	N	N	0	N	N
102	20231012	120833	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4025	15	2	0.37	41715010	10371	36.81	4030	4095	4000	5210	2810	4010	4022.27	1.51	754	4096	4052	4001	3957	3906	4075	3980	96	1200	500	2720	5	1	19190021	772	5.16	0.72	12	0.05	780.00	5561.00	8118	20230314	-50.42	3740	20230727	7.62	8118	-50.42	20230314	3740	7.62	20230727	15680	-74.33	20230314	3740	7.62	20230727	3.46	N	225220	500	95 억	290051	N	N	0	N	N
103	20231012	110832	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4015	5	2	0.12	37298615	9271	32.90	4030	4095	4000	5210	2810	4010	4023.15	1.51	422	4096	4052	4001	3957	3906	4075	3980	96	1200	500	2720	5	1	19190021	770	5.15	0.72	12	0.05	780.00	5561.00	8118	20230314	-50.54	3740	20230727	7.35	8118	-50.54	20230314	3740	7.35	20230727	15680	-74.39	20230314	3740	7.35	20230727	3.46	N	225220	500	95 억	290051	N	N	0	N	N
104	20231012	100826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4020	10	2	0.25	24056580	5965	21.17	4030	4095	4000	5210	2810	4010	4032.96	1.51	-553	4096	4052	4001	3957	3906	4075	3980	96	1200	500	2720	5	1	19190021	771	5.15	0.72	12	0.03	780.00	5561.00	8118	20230314	-50.48	3740	20230727	7.49	8118	-50.48	20230314	3740	7.49	20230727	15680	-74.36	20230314	3740	7.49	20230727	3.46	N	225220	500	95 억	290051	N	N	0	N	N
105	20231012	090833	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4045	35	2	0.87	8701395	2141	7.60	4030	4095	4020	5210	2810	4010	4064.17	1.51	-504	4096	4052	4001	3957	3906	4075	3980	96	1200	500	2720	5	1	19190021	776	5.19	0.73	12	0.01	780.00	5561.00	8118	20230314	-50.17	3740	20230727	8.16	8118	-50.17	20230314	3740	8.16	20230727	15680	-74.20	20230314	3740	8.16	20230727	3.46	N	225220	500	95 억	290051	N	N	0	N	N
106	20231011	160822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4010	40	2	1.01	112745720	28178	83.61	3985	4045	3950	5160	2780	3970	4001.20	1.51	326	4180	4075	3985	3880	3790	4030	3835	96	1190	500	2690	5	1	19190021	770	5.14	0.72	12	0.15	780.00	5561.00	8118	20230314	-50.60	3740	20230727	7.22	8118	-50.60	20230314	3740	7.22	20230727	15680	-74.43	20230314	3740	7.22	20230727	3.45	N	225220	500	95 억	289725	N	N	0	N	N
107	20231011	150826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3995	25	2	0.63	101539105	25367	75.27	3985	4045	3950	5160	2780	3970	4002.80	1.51	326	4180	4075	3985	3880	3790	4030	3835	96	1190	500	2690	5	1	19190021	767	5.12	0.72	12	0.13	780.00	5561.00	8118	20230314	-50.79	3740	20230727	6.82	8118	-50.79	20230314	3740	6.82	20230727	15680	-74.52	20230314	3740	6.82	20230727	3.45	N	225220	500	95 억	289725	N	N	0	N	N
108	20231011	140830	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4010	40	2	1.01	92153785	23022	68.31	3985	4045	3950	5160	2780	3970	4002.86	1.51	145	4180	4075	3985	3880	3790	4030	3835	96	1190	500	2690	5	1	19190021	770	5.14	0.72	12	0.12	780.00	5561.00	8118	20230314	-50.60	3740	20230727	7.22	8118	-50.60	20230314	3740	7.22	20230727	15680	-74.43	20230314	3740	7.22	20230727	3.45	N	225220	500	95 억	289725	N	N	0	N	N
109	20231011	130819	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3995	25	2	0.63	90895050	22707	67.38	3985	4045	3950	5160	2780	3970	4002.95	1.51	128	4180	4075	3985	3880	3790	4030	3835	96	1190	500	2690	5	1	19190021	767	5.12	0.72	12	0.12	780.00	5561.00	8118	20230314	-50.79	3740	20230727	6.82	8118	-50.79	20230314	3740	6.82	20230727	15680	-74.52	20230314	3740	6.82	20230727	3.45	N	225220	500	95 억	289725	N	N	0	N	N
110	20231011	120836	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3990	20	2	0.50	89094180	22257	66.04	3985	4045	3950	5160	2780	3970	4002.97	1.51	-3	4180	4075	3985	3880	3790	4030	3835	96	1190	500	2690	5	1	19190021	766	5.12	0.72	12	0.12	780.00	5561.00	8118	20230314	-50.85	3740	20230727	6.68	8118	-50.85	20230314	3740	6.68	20230727	15680	-74.55	20230314	3740	6.68	20230727	3.45	N	225220	500	95 억	289725	N	N	0	N	N
111	20231011	110830	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4005	35	2	0.88	85468785	21351	63.35	3985	4045	3950	5160	2780	3970	4003.03	1.51	-466	4180	4075	3985	3880	3790	4030	3835	96	1190	500	2690	5	1	19190021	769	5.13	0.72	12	0.11	780.00	5561.00	8118	20230314	-50.67	3740	20230727	7.09	8118	-50.67	20230314	3740	7.09	20230727	15680	-74.46	20230314	3740	7.09	20230727	3.45	N	225220	500	95 억	289725	N	N	0	N	N
112	20231011	100823	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3995	25	2	0.63	29194465	7333	21.76	3985	3995	3950	5160	2780	3970	3981.24	1.51	-1400	4180	4075	3985	3880	3790	4030	3835	96	1190	500	2690	5	1	19190021	767	5.12	0.72	12	0.04	780.00	5561.00	8118	20230314	-50.79	3740	20230727	6.82	8118	-50.79	20230314	3740	6.82	20230727	15680	-74.52	20230314	3740	6.82	20230727	3.45	N	225220	500	95 억	289725	N	N	0	N	N
113	20231011	090827	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3970	0	3	0.00	4618065	1163	3.45	3985	3985	3955	5160	2780	3970	3970.82	1.51	-1152	4180	4075	3985	3880	3790	4030	3835	96	1190	500	2690	5	1	19190021	762	5.09	0.71	12	0.01	780.00	5561.00	8118	20230314	-51.10	3740	20230727	6.15	8118	-51.10	20230314	3740	6.15	20230727	15680	-74.68	20230314	3740	6.15	20230727	3.45	N	225220	500	95 억	289725	N	N	0	N	N
114	20231010	161434	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3970	-120	5	-2.93	133284035	33701	101.33	4050	4090	3895	5310	2865	4090	3954.90	1.54	-6032	4250	4170	4010	3930	3770	4210	3970	96	1220	500	2780	5	1	19190021	762	5.09	0.71	12	0.18	780.00	5561.00	8118	20230314	-51.10	3740	20230727	6.15	8118	-51.10	20230314	3740	6.15	20230727	15680	-74.68	20230314	3740	6.15	20230727	3.46	N	225220	500	95 억	295757	N	N	0	N	N
115	20231010	150816	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3900	-190	5	-4.65	127960155	32352	97.27	4050	4090	3895	5310	2865	4090	3955.25	1.54	-5807	4250	4170	4010	3930	3770	4210	3970	96	1220	500	2780	5	1	19190021	748	5.00	0.70	12	0.17	780.00	5561.00	8118	20230314	-51.96	3740	20230727	4.28	8118	-51.96	20230314	3740	4.28	20230727	15680	-75.13	20230314	3740	4.28	20230727	3.46	N	225220	500	95 억	295757	N	N	0	N	N
116	20231010	140821	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3940	-150	5	-3.67	89204970	22441	67.47	4050	4090	3915	5310	2865	4090	3975.09	1.54	-2403	4250	4170	4010	3930	3770	4210	3970	96	1220	500	2780	5	1	19190021	756	5.05	0.71	12	0.12	780.00	5561.00	8118	20230314	-51.47	3740	20230727	5.35	8118	-51.47	20230314	3740	5.35	20230727	15680	-74.87	20230314	3740	5.35	20230727	3.46	N	225220	500	95 억	295757	N	N	0	N	N
117	20231010	130813	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3955	-135	5	-3.30	58973645	14755	44.36	4050	4090	3955	5310	2865	4090	3996.86	1.54	-736	4250	4170	4010	3930	3770	4210	3970	96	1220	500	2780	5	1	19190021	759	5.07	0.71	12	0.08	780.00	5561.00	8118	20230314	-51.28	3740	20230727	5.75	8118	-51.28	20230314	3740	5.75	20230727	15680	-74.78	20230314	3740	5.75	20230727	3.46	N	225220	500	95 억	295757	N	N	0	N	N
118	20231010	120812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3985	-105	5	-2.57	44237045	11044	33.21	4050	4090	3985	5310	2865	4090	4005.53	1.54	1273	4250	4170	4010	3930	3770	4210	3970	96	1220	500	2780	5	1	19190021	765	5.11	0.72	12	0.06	780.00	5561.00	8118	20230314	-50.91	3740	20230727	6.55	8118	-50.91	20230314	3740	6.55	20230727	15680	-74.59	20230314	3740	6.55	20230727	3.46	N	225220	500	95 억	295757	N	N	0	N	N
119	20231010	110758	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4005	-85	5	-2.08	32331270	8063	24.24	4050	4090	3990	5310	2865	4090	4009.83	1.54	1473	4250	4170	4010	3930	3770	4210	3970	96	1220	500	2780	5	1	19190021	769	5.13	0.72	12	0.04	780.00	5561.00	8118	20230314	-50.67	3740	20230727	7.09	8118	-50.67	20230314	3740	7.09	20230727	15680	-74.46	20230314	3740	7.09	20230727	3.46	N	225220	500	95 억	295757	N	N	0	N	N
120	20231010	100807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4020	-70	5	-1.71	17031495	4245	12.76	4050	4090	3990	5310	2865	4090	4012.13	1.54	-268	4250	4170	4010	3930	3770	4210	3970	96	1220	500	2780	5	1	19190021	771	5.15	0.72	12	0.02	780.00	5561.00	8118	20230314	-50.48	3740	20230727	7.49	8118	-50.48	20230314	3740	7.49	20230727	15680	-74.36	20230314	3740	7.49	20230727	3.46	N	225220	500	95 억	295757	N	N	0	N	N
121	20231010	090800	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4050	-40	5	-0.98	2045790	505	1.52	4050	4090	4050	5310	2865	4090	4051.07	1.54	-334	4250	4170	4010	3930	3770	4210	3970	96	1220	500	2780	5	1	19190021	777	5.19	0.73	12	0.00	780.00	5561.00	8118	20230314	-50.11	3740	20230727	8.29	8118	-50.11	20230314	3740	8.29	20230727	15680	-74.17	20230314	3740	8.29	20230727	3.46	N	225220	500	95 억	295757	N	N	0	N	N
122	20231006	160808	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4090	90	2	2.25	134091450	33260	76.92	3980	4090	3850	5200	2800	4000	4031.61	1.51	6658	4176	4087	4001	3912	3826	4045	3870	96	1200	500	2720	5	1	19190021	785	5.24	0.74	12	0.17	780.00	5561.00	8118	20230314	-49.62	3740	20230727	9.36	8118	-49.62	20230314	3740	9.36	20230727	15680	-73.92	20230314	3740	9.36	20230727	3.41	N	225220	500	95 억	289099	N	N	0	N	N
123	20231006	150757	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4070	70	2	1.75	122617165	30454	70.43	3980	4090	3850	5200	2800	4000	4026.31	1.51	6920	4176	4087	4001	3912	3826	4045	3870	96	1200	500	2720	5	1	19190021	781	5.22	0.73	12	0.16	780.00	5561.00	8118	20230314	-49.86	3740	20230727	8.82	8118	-49.86	20230314	3740	8.82	20230727	15680	-74.04	20230314	3740	8.82	20230727	3.41	N	225220	500	95 억	289099	N	N	0	N	N
124	20231006	140800	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4045	45	2	1.12	112297955	27917	64.57	3980	4090	3850	5200	2800	4000	4022.57	1.51	7220	4176	4087	4001	3912	3826	4045	3870	96	1200	500	2720	5	1	19190021	776	5.19	0.73	12	0.15	780.00	5561.00	8118	20230314	-50.17	3740	20230727	8.16	8118	-50.17	20230314	3740	8.16	20230727	15680	-74.20	20230314	3740	8.16	20230727	3.41	N	225220	500	95 억	289099	N	N	0	N	N
125	20231006	130749	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4025	25	2	0.62	88321300	21999	50.88	3980	4090	3850	5200	2800	4000	4014.79	1.51	6977	4176	4087	4001	3912	3826	4045	3870	96	1200	500	2720	5	1	19190021	772	5.16	0.72	12	0.11	780.00	5561.00	8118	20230314	-50.42	3740	20230727	7.62	8118	-50.42	20230314	3740	7.62	20230727	15680	-74.33	20230314	3740	7.62	20230727	3.41	N	225220	500	95 억	289099	N	N	0	N	N
126	20231006	120747	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4020	20	2	0.50	86813065	21623	50.01	3980	4090	3850	5200	2800	4000	4014.85	1.51	6675	4176	4087	4001	3912	3826	4045	3870	96	1200	500	2720	5	1	19190021	771	5.15	0.72	12	0.11	780.00	5561.00	8118	20230314	-50.48	3740	20230727	7.49	8118	-50.48	20230314	3740	7.49	20230727	15680	-74.36	20230314	3740	7.49	20230727	3.41	N	225220	500	95 억	289099	N	N	0	N	N
127	20231006	110741	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4065	65	2	1.62	85366225	21262	49.17	3980	4090	3850	5200	2800	4000	4014.97	1.51	6419	4176	4087	4001	3912	3826	4045	3870	96	1200	500	2720	5	1	19190021	780	5.21	0.73	12	0.11	780.00	5561.00	8118	20230314	-49.93	3740	20230727	8.69	8118	-49.93	20230314	3740	8.69	20230727	15680	-74.08	20230314	3740	8.69	20230727	3.41	N	225220	500	95 억	289099	N	N	0	N	N
128	20231006	100746	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4010	10	2	0.25	57808070	14444	33.41	3980	4050	3850	5200	2800	4000	4002.22	1.51	1038	4176	4087	4001	3912	3826	4045	3870	96	1200	500	2720	5	1	19190021	770	5.14	0.72	12	0.08	780.00	5561.00	8118	20230314	-50.60	3740	20230727	7.22	8118	-50.60	20230314	3740	7.22	20230727	15680	-74.43	20230314	3740	7.22	20230727	3.41	N	225220	500	95 억	289099	N	N	0	N	N
129	20231006	090742	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3970	-30	5	-0.75	13847505	3515	8.13	3980	3980	3850	5200	2800	4000	3939.55	1.51	-592	4176	4087	4001	3912	3826	4045	3870	96	1200	500	2720	5	1	19190021	762	5.09	0.71	12	0.02	780.00	5561.00	8118	20230314	-51.10	3740	20230727	6.15	8118	-51.10	20230314	3740	6.15	20230727	15680	-74.68	20230314	3740	6.15	20230727	3.41	N	225220	500	95 억	289099	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History