KissMeData/378800/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 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	investmentCareful	shortOverheated
2	20231031	161233	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-135	5	-3.70	665750970	185702	162.78	3690	3710	3500	4735	2555	3645	3585.70	0.74	-18277	3775	3710	3640	3575	3505	3742	3607	115	1090	500	2250	5	1	23071031	810	-6.60	2.69	12	0.80	-532.00	1303.00	9310	20221117	-62.30	3420	20231023	2.63	8170	-57.04	20230105	3420	2.63	20231023	9310	-62.30	20221117	3420	2.63	20231023	1.63	N	378800	500	115 억	170712	N	N	N	N
3	20231031	151245	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-135	5	-3.70	644966875	179782	157.59	3690	3710	3500	4735	2555	3645	3587.49	0.74	-18170	3775	3710	3640	3575	3505	3742	3607	115	1090	500	2250	5	1	23071031	810	-6.60	2.69	12	0.78	-532.00	1303.00	9310	20221117	-62.30	3420	20231023	2.63	8170	-57.04	20230105	3420	2.63	20231023	9310	-62.30	20221117	3420	2.63	20231023	1.63	N	378800	500	115 억	170712	N	N	N	N
4	20231031	141254	57	100.00	KOSDAQ		제약	N	N	N	N		N	3530	-115	5	-3.16	511455590	141844	124.34	3690	3710	3525	4735	2555	3645	3605.76	0.74	-26747	3775	3710	3640	3575	3505	3742	3607	115	1090	500	2250	5	1	23071031	814	-6.64	2.71	12	0.61	-532.00	1303.00	9310	20221117	-62.08	3420	20231023	3.22	8170	-56.79	20230105	3420	3.22	20231023	9310	-62.08	20221117	3420	3.22	20231023	1.63	N	378800	500	115 억	170712	N	N	N	N
5	20231031	131243	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-75	5	-2.06	476698605	132037	115.74	3690	3710	3545	4735	2555	3645	3610.34	0.74	-23350	3775	3710	3640	3575	3505	3742	3607	115	1090	500	2250	5	1	23071031	824	-6.71	2.74	12	0.57	-532.00	1303.00	9310	20221117	-61.65	3420	20231023	4.39	8170	-56.30	20230105	3420	4.39	20231023	9310	-61.65	20221117	3420	4.39	20231023	1.63	N	378800	500	115 억	170712	N	N	N	N
6	20231031	121245	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-85	5	-2.33	421251155	116427	102.06	3690	3710	3560	4735	2555	3645	3618.16	0.74	-19706	3775	3710	3640	3575	3505	3742	3607	115	1090	500	2250	5	1	23071031	821	-6.69	2.73	12	0.50	-532.00	1303.00	9310	20221117	-61.76	3420	20231023	4.09	8170	-56.43	20230105	3420	4.09	20231023	9310	-61.76	20221117	3420	4.09	20231023	1.63	N	378800	500	115 억	170712	N	N	N	N
7	20231031	111315	57	100.00	KOSDAQ		제약	N	N	N	N		N	3595	-50	5	-1.37	339961475	93731	82.16	3690	3710	3575	4735	2555	3645	3626.99	0.74	-6310	3775	3710	3640	3575	3505	3742	3607	115	1090	500	2250	5	1	23071031	829	-6.76	2.76	12	0.41	-532.00	1303.00	9310	20221117	-61.39	3420	20231023	5.12	8170	-56.00	20230105	3420	5.12	20231023	9310	-61.39	20221117	3420	5.12	20231023	1.63	N	378800	500	115 억	170712	N	N	N	N
8	20231031	101252	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-40	5	-1.10	208144535	57035	50.00	3690	3710	3600	4735	2555	3645	3649.42	0.74	-1794	3775	3710	3640	3575	3505	3742	3607	115	1090	500	2250	5	1	23071031	832	-6.78	2.77	12	0.25	-532.00	1303.00	9310	20221117	-61.28	3420	20231023	5.41	8170	-55.88	20230105	3420	5.41	20231023	9310	-61.28	20221117	3420	5.41	20231023	1.63	N	378800	500	115 억	170712	N	N	N	N
9	20231031	091255	57	100.00	KOSDAQ		제약	N	N	N	N		N	3685	40	2	1.10	42903445	11709	10.26	3690	3700	3635	4735	2555	3645	3664.14	0.74	5107	3775	3710	3640	3575	3505	3742	3607	115	1090	500	2250	5	1	23071031	850	-6.93	2.83	12	0.05	-532.00	1303.00	9310	20221117	-60.42	3420	20231023	7.75	8170	-54.90	20230105	3420	7.75	20231023	9310	-60.42	20221117	3420	7.75	20231023	1.63	N	378800	500	115 억	170712	N	N	N	N
10	20231030	161228	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	0	3	0.00	411877085	113088	73.07	3595	3705	3570	4735	2555	3645	3642.09	0.56	40947	3858	3751	3638	3531	3418	3805	3585	115	1090	500	2250	5	1	23071031	841	-6.85	2.80	12	0.49	-532.00	1303.00	9310	20221117	-60.85	3420	20231023	6.58	8170	-55.39	20230105	3420	6.58	20231023	9310	-60.85	20221117	3420	6.58	20231023	1.62	N	378800	500	115 억	128350	N	N	N	N
11	20231030	151200	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	0	3	0.00	396190835	108771	70.28	3595	3705	3570	4735	2555	3645	3642.43	0.56	41098	3858	3751	3638	3531	3418	3805	3585	115	1090	500	2250	5	1	23071031	841	-6.85	2.80	12	0.47	-532.00	1303.00	9310	20221117	-60.85	3420	20231023	6.58	8170	-55.39	20230105	3420	6.58	20231023	9310	-60.85	20221117	3420	6.58	20231023	1.62	N	378800	500	115 억	128350	N	N	N	N
12	20231030	141159	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-10	5	-0.27	325492865	89330	57.72	3595	3705	3570	4735	2555	3645	3643.71	0.56	28159	3858	3751	3638	3531	3418	3805	3585	115	1090	500	2250	5	1	23071031	839	-6.83	2.79	12	0.39	-532.00	1303.00	9310	20221117	-60.96	3420	20231023	6.29	8170	-55.51	20230105	3420	6.29	20231023	9310	-60.96	20221117	3420	6.29	20231023	1.62	N	378800	500	115 억	128350	N	N	N	N
13	20231030	131202	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	30	2	0.82	269343030	73934	47.77	3595	3705	3570	4735	2555	3645	3643.02	0.56	28834	3858	3751	3638	3531	3418	3805	3585	115	1090	500	2250	5	1	23071031	848	-6.91	2.82	12	0.32	-532.00	1303.00	9310	20221117	-60.53	3420	20231023	7.46	8170	-55.02	20230105	3420	7.46	20231023	9310	-60.53	20221117	3420	7.46	20231023	1.62	N	378800	500	115 억	128350	N	N	N	N
14	20231030	121152	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	0	3	0.00	233478470	64175	41.47	3595	3705	3570	4735	2555	3645	3638.15	0.56	24032	3858	3751	3638	3531	3418	3805	3585	115	1090	500	2250	5	1	23071031	841	-6.85	2.80	12	0.28	-532.00	1303.00	9310	20221117	-60.85	3420	20231023	6.58	8170	-55.39	20230105	3420	6.58	20231023	9310	-60.85	20221117	3420	6.58	20231023	1.62	N	378800	500	115 억	128350	N	N	N	N
15	20231030	111153	57	100.00	KOSDAQ		제약	N	N	N	N		N	3690	45	2	1.23	179473000	49403	31.92	3595	3705	3570	4735	2555	3645	3632.83	0.56	17389	3858	3751	3638	3531	3418	3805	3585	115	1090	500	2250	5	1	23071031	851	-6.94	2.83	12	0.21	-532.00	1303.00	9310	20221117	-60.37	3420	20231023	7.89	8170	-54.83	20230105	3420	7.89	20231023	9310	-60.37	20221117	3420	7.89	20231023	1.62	N	378800	500	115 억	128350	N	N	N	N
16	20231030	101148	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	-15	5	-0.41	90165805	25010	16.16	3595	3655	3570	4735	2555	3645	3605.17	0.56	5017	3858	3751	3638	3531	3418	3805	3585	115	1090	500	2250	5	1	23071031	837	-6.82	2.79	12	0.11	-532.00	1303.00	9310	20221117	-61.01	3420	20231023	6.14	8170	-55.57	20230105	3420	6.14	20231023	9310	-61.01	20221117	3420	6.14	20231023	1.62	N	378800	500	115 억	128350	N	N	N	N
17	20231030	091150	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-45	5	-1.23	55573165	15482	10.00	3595	3645	3570	4735	2555	3645	3589.50	0.56	1895	3858	3751	3638	3531	3418	3805	3585	115	1090	500	2250	5	1	23071031	831	-6.77	2.76	12	0.07	-532.00	1303.00	9310	20221117	-61.33	3420	20231023	5.26	8170	-55.94	20230105	3420	5.26	20231023	9310	-61.33	20221117	3420	5.26	20231023	1.62	N	378800	500	115 억	128350	N	N	N	N
18	20231027	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	60	2	1.67	550687445	151282	89.19	3585	3745	3525	4660	2510	3585	3640.36	0.42	30823	3748	3666	3608	3526	3468	3637	3497	115	1075	500	2220	5	1	23071031	841	-6.85	2.80	12	0.66	-532.00	1303.00	9310	20221117	-60.85	3420	20231023	6.58	8170	-55.39	20230105	3420	6.58	20231023	9310	-60.85	20221117	3420	6.58	20231023	1.60	N	378800	500	115 억	96904	N	N	N	N
19	20231027	151149	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	60	2	1.67	521230000	143204	84.43	3585	3745	3525	4660	2510	3585	3640.01	0.42	28274	3748	3666	3608	3526	3468	3637	3497	115	1075	500	2220	5	1	23071031	841	-6.85	2.80	12	0.62	-532.00	1303.00	9310	20221117	-60.85	3420	20231023	6.58	8170	-55.39	20230105	3420	6.58	20231023	9310	-60.85	20221117	3420	6.58	20231023	1.60	N	378800	500	115 억	96904	N	N	N	N
20	20231027	141149	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	50	2	1.39	464175650	127584	75.22	3585	3745	3525	4660	2510	3585	3638.46	0.42	26244	3748	3666	3608	3526	3468	3637	3497	115	1075	500	2220	5	1	23071031	839	-6.83	2.79	12	0.55	-532.00	1303.00	9310	20221117	-60.96	3420	20231023	6.29	8170	-55.51	20230105	3420	6.29	20231023	9310	-60.96	20221117	3420	6.29	20231023	1.60	N	378800	500	115 억	96904	N	N	N	N
21	20231027	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	40	2	1.12	432913150	118952	70.13	3585	3745	3525	4660	2510	3585	3639.68	0.42	23906	3748	3666	3608	3526	3468	3637	3497	115	1075	500	2220	5	1	23071031	836	-6.81	2.78	12	0.52	-532.00	1303.00	9310	20221117	-61.06	3420	20231023	5.99	8170	-55.63	20230105	3420	5.99	20231023	9310	-61.06	20221117	3420	5.99	20231023	1.60	N	378800	500	115 억	96904	N	N	N	N
22	20231027	121150	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	85	2	2.37	360390890	99012	58.37	3585	3745	3525	4660	2510	3585	3640.22	0.42	22806	3748	3666	3608	3526	3468	3637	3497	115	1075	500	2220	5	1	23071031	847	-6.90	2.82	12	0.43	-532.00	1303.00	9310	20221117	-60.58	3420	20231023	7.31	8170	-55.08	20230105	3420	7.31	20231023	9310	-60.58	20221117	3420	7.31	20231023	1.60	N	378800	500	115 억	96904	N	N	N	N
23	20231027	111157	57	100.00	KOSDAQ		제약	N	N	N	N		N	3680	95	2	2.65	319588260	87931	51.84	3585	3745	3525	4660	2510	3585	3634.89	0.42	15949	3748	3666	3608	3526	3468	3637	3497	115	1075	500	2220	5	1	23071031	849	-6.92	2.82	12	0.38	-532.00	1303.00	9310	20221117	-60.47	3420	20231023	7.60	8170	-54.96	20230105	3420	7.60	20231023	9310	-60.47	20221117	3420	7.60	20231023	1.60	N	378800	500	115 억	96904	N	N	N	N
24	20231027	101146	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	0	3	0.00	143777695	40089	23.63	3585	3650	3525	4660	2510	3585	3586.49	0.42	3405	3748	3666	3608	3526	3468	3637	3497	115	1075	500	2220	5	1	23071031	827	-6.74	2.75	12	0.17	-532.00	1303.00	9310	20221117	-61.49	3420	20231023	4.82	8170	-56.12	20230105	3420	4.82	20231023	9310	-61.49	20221117	3420	4.82	20231023	1.60	N	378800	500	115 억	96904	N	N	N	N
25	20231027	091151	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	60	2	1.67	43684225	12119	7.14	3585	3650	3585	4660	2510	3585	3605.66	0.42	1864	3748	3666	3608	3526	3468	3637	3497	115	1075	500	2220	5	1	23071031	841	-6.85	2.80	12	0.05	-532.00	1303.00	9310	20221117	-60.85	3420	20231023	6.58	8170	-55.39	20230105	3420	6.58	20231023	9310	-60.85	20221117	3420	6.58	20231023	1.60	N	378800	500	115 억	96904	N	N	N	N
26	20231026	161133	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-160	5	-4.27	597301780	166066	86.76	3600	3690	3550	4865	2625	3745	3596.78	0.46	-9156	3988	3866	3698	3576	3408	3782	3492	115	1120	500	2320	5	1	23071031	827	-6.74	2.75	12	0.72	-532.00	1303.00	10150	20221024	-64.68	3420	20231023	4.82	8170	-56.12	20230105	3420	4.82	20231023	9310	-61.49	20221117	3420	4.82	20231023	1.63	N	378800	500	115 억	106040	N	N	N	N
27	20231026	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-135	5	-3.60	578223070	160750	83.99	3600	3690	3550	4865	2625	3745	3597.03	0.46	-8850	3988	3866	3698	3576	3408	3782	3492	115	1120	500	2320	5	1	23071031	833	-6.79	2.77	12	0.70	-532.00	1303.00	10150	20221024	-64.43	3420	20231023	5.56	8170	-55.81	20230105	3420	5.56	20231023	9310	-61.22	20221117	3420	5.56	20231023	1.63	N	378800	500	115 억	106040	N	N	N	N
28	20231026	141133	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-175	5	-4.67	516623200	143522	74.99	3600	3690	3560	4865	2625	3745	3599.61	0.46	-10200	3988	3866	3698	3576	3408	3782	3492	115	1120	500	2320	5	1	23071031	824	-6.71	2.74	12	0.62	-532.00	1303.00	10150	20221024	-64.83	3420	20231023	4.39	8170	-56.30	20230105	3420	4.39	20231023	9310	-61.65	20221117	3420	4.39	20231023	1.63	N	378800	500	115 억	106040	N	N	N	N
29	20231026	131131	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-160	5	-4.27	431348965	119651	62.51	3600	3690	3570	4865	2625	3745	3605.06	0.46	2391	3988	3866	3698	3576	3408	3782	3492	115	1120	500	2320	5	1	23071031	827	-6.74	2.75	12	0.52	-532.00	1303.00	10150	20221024	-64.68	3420	20231023	4.82	8170	-56.12	20230105	3420	4.82	20231023	9310	-61.49	20221117	3420	4.82	20231023	1.63	N	378800	500	115 억	106040	N	N	N	N
30	20231026	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-165	5	-4.41	376663580	104405	54.55	3600	3690	3570	4865	2625	3745	3607.71	0.46	1828	3988	3866	3698	3576	3408	3782	3492	115	1120	500	2320	5	1	23071031	826	-6.73	2.75	12	0.45	-532.00	1303.00	10150	20221024	-64.73	3420	20231023	4.68	8170	-56.18	20230105	3420	4.68	20231023	9310	-61.55	20221117	3420	4.68	20231023	1.63	N	378800	500	115 억	106040	N	N	N	N
31	20231026	111140	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	-125	5	-3.34	234546615	64866	33.89	3600	3690	3575	4865	2625	3745	3615.86	0.46	10520	3988	3866	3698	3576	3408	3782	3492	115	1120	500	2320	5	1	23071031	835	-6.80	2.78	12	0.28	-532.00	1303.00	10150	20221024	-64.33	3420	20231023	5.85	8170	-55.69	20230105	3420	5.85	20231023	9310	-61.12	20221117	3420	5.85	20231023	1.63	N	378800	500	115 억	106040	N	N	N	N
32	20231026	101135	57	100.00	KOSDAQ		제약	N	N	N	N		N	3640	-105	5	-2.80	213955850	59204	30.93	3600	3690	3575	4865	2625	3745	3613.87	0.46	11904	3988	3866	3698	3576	3408	3782	3492	115	1120	500	2320	5	1	23071031	840	-6.84	2.79	12	0.26	-532.00	1303.00	10150	20221024	-64.14	3420	20231023	6.43	8170	-55.45	20230105	3420	6.43	20231023	9310	-60.90	20221117	3420	6.43	20231023	1.63	N	378800	500	115 억	106040	N	N	N	N
33	20231026	091133	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-90	5	-2.40	90868490	25217	13.18	3600	3690	3575	4865	2625	3745	3603.46	0.46	5590	3988	3866	3698	3576	3408	3782	3492	115	1120	500	2320	5	1	23071031	843	-6.87	2.81	12	0.11	-532.00	1303.00	10150	20221024	-63.99	3420	20231023	6.87	8170	-55.26	20230105	3420	6.87	20231023	9310	-60.74	20221117	3420	6.87	20231023	1.63	N	378800	500	115 억	106040	N	N	N	N
34	20231025	161134	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3745	-5	5	-0.13	702005940	188197	72.43	3755	3820	3530	4875	2625	3750	3730.15	0.52	-14806	3963	3856	3668	3561	3373	3910	3615	115	1125	500	2320	5	1	23071031	864	-7.04	2.87	12	0.82	-532.00	1303.00	10150	20221024	-63.10	3420	20231023	9.50	8170	-54.16	20230105	3420	9.50	20231023	9310	-59.77	20221117	3420	9.50	20231023	1.64	N	378800	500	115 억	120846	N	N	N	N
35	20231025	151132	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3780	30	2	0.80	654487955	175545	67.56	3755	3820	3530	4875	2625	3750	3728.32	0.52	-15823	3963	3856	3668	3561	3373	3910	3615	115	1125	500	2320	5	1	23071031	872	-7.11	2.90	12	0.76	-532.00	1303.00	10150	20221024	-62.76	3420	20231023	10.53	8170	-53.73	20230105	3420	10.53	20231023	9310	-59.40	20221117	3420	10.53	20231023	1.64	N	378800	500	115 억	120846	N	N	N	N
36	20231025	141128	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3720	-30	5	-0.80	377182095	102137	39.31	3755	3765	3530	4875	2625	3750	3692.90	0.52	-10267	3963	3856	3668	3561	3373	3910	3615	115	1125	500	2320	5	1	23071031	858	-6.99	2.85	12	0.44	-532.00	1303.00	10150	20221024	-63.35	3420	20231023	8.77	8170	-54.47	20230105	3420	8.77	20231023	9310	-60.04	20221117	3420	8.77	20231023	1.64	N	378800	500	115 억	120846	N	N	N	N
37	20231025	131129	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3655	-95	5	-2.53	282051640	76142	29.30	3755	3765	3530	4875	2625	3750	3704.28	0.52	-10700	3963	3856	3668	3561	3373	3910	3615	115	1125	500	2320	5	1	23071031	843	-6.87	2.81	12	0.33	-532.00	1303.00	10150	20221024	-63.99	3420	20231023	6.87	8170	-55.26	20230105	3420	6.87	20231023	9310	-60.74	20221117	3420	6.87	20231023	1.64	N	378800	500	115 억	120846	N	N	N	N
38	20231025	121132	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3720	-30	5	-0.80	172245415	46322	17.83	3755	3765	3530	4875	2625	3750	3718.44	0.52	-782	3963	3856	3668	3561	3373	3910	3615	115	1125	500	2320	5	1	23071031	858	-6.99	2.85	12	0.20	-532.00	1303.00	10150	20221024	-63.35	3420	20231023	8.77	8170	-54.47	20230105	3420	8.77	20231023	9310	-60.04	20221117	3420	8.77	20231023	1.64	N	378800	500	115 억	120846	N	N	N	N
39	20231025	111132	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3700	-50	5	-1.33	151759675	40825	15.71	3755	3765	3530	4875	2625	3750	3717.32	0.52	-361	3963	3856	3668	3561	3373	3910	3615	115	1125	500	2320	5	1	23071031	854	-6.95	2.84	12	0.18	-532.00	1303.00	10150	20221024	-63.55	3420	20231023	8.19	8170	-54.71	20230105	3420	8.19	20231023	9310	-60.26	20221117	3420	8.19	20231023	1.64	N	378800	500	115 억	120846	N	N	N	N
40	20231025	101133	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3725	-25	5	-0.67	108509120	29160	11.22	3755	3765	3530	4875	2625	3750	3721.16	0.52	-3562	3963	3856	3668	3561	3373	3910	3615	115	1125	500	2320	5	1	23071031	859	-7.00	2.86	12	0.13	-532.00	1303.00	10150	20221024	-63.30	3420	20231023	8.92	8170	-54.41	20230105	3420	8.92	20231023	9310	-59.99	20221117	3420	8.92	20231023	1.64	N	378800	500	115 억	120846	N	N	N	N
41	20231025	091128	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3715	-35	5	-0.93	45926415	12364	4.76	3755	3760	3530	4875	2625	3750	3714.53	0.52	-2373	3963	3856	3668	3561	3373	3910	3615	115	1125	500	2320	5	1	23071031	857	-6.98	2.85	12	0.05	-532.00	1303.00	10150	20221024	-63.40	3420	20231023	8.63	8170	-54.53	20230105	3420	8.63	20231023	9310	-60.10	20221117	3420	8.63	20231023	1.64	N	378800	500	115 억	120846	N	N	N	N
42	20231024	161102	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3750	95	2	2.60	933886800	256943	24.87	3655	3775	3480	4750	2560	3655	3634.37	0.33	43406	4265	3960	3690	3385	3115	4112	3537	115	1095	500	2260	5	1	23071031	865	-7.05	2.88	12	1.11	-532.00	1303.00	10150	20221024	-63.05	3420	20231023	9.65	8170	-54.10	20230105	3420	9.65	20231023	10150	-63.05	20221024	3420	9.65	20231023	1.72	N	378800	500	115 억	76640	N	N	N	N
43	20231024	151122	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3735	80	2	2.19	890958180	245474	23.76	3655	3775	3480	4750	2560	3655	3629.54	0.33	40627	4265	3960	3690	3385	3115	4112	3537	115	1095	500	2260	5	1	23071031	862	-7.02	2.87	12	1.06	-532.00	1303.00	10150	20221024	-63.20	3420	20231023	9.21	8170	-54.28	20230105	3420	9.21	20231023	10150	-63.20	20221024	3420	9.21	20231023	1.72	N	378800	500	115 억	76640	N	N	N	N
44	20231024	141103	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3700	45	2	1.23	743768890	205919	19.93	3655	3775	3480	4750	2560	3655	3611.94	0.33	30507	4265	3960	3690	3385	3115	4112	3537	115	1095	500	2260	5	1	23071031	854	-6.95	2.84	12	0.89	-532.00	1303.00	10150	20221024	-63.55	3420	20231023	8.19	8170	-54.71	20230105	3420	8.19	20231023	10150	-63.55	20221024	3420	8.19	20231023	1.72	N	378800	500	115 억	76640	N	N	N	N
45	20231024	131107	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3630	-25	5	-0.68	630460250	174976	16.94	3655	3775	3480	4750	2560	3655	3603.12	0.33	18909	4265	3960	3690	3385	3115	4112	3537	115	1095	500	2260	5	1	23071031	837	-6.82	2.79	12	0.76	-532.00	1303.00	10150	20221024	-64.24	3420	20231023	6.14	8170	-55.57	20230105	3420	6.14	20231023	10150	-64.24	20221024	3420	6.14	20231023	1.72	N	378800	500	115 억	76640	N	N	N	N
46	20231024	121120	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3610	-45	5	-1.23	590520140	163931	15.87	3655	3775	3480	4750	2560	3655	3602.24	0.33	13859	4265	3960	3690	3385	3115	4112	3537	115	1095	500	2260	5	1	23071031	833	-6.79	2.77	12	0.71	-532.00	1303.00	10150	20221024	-64.43	3420	20231023	5.56	8170	-55.81	20230105	3420	5.56	20231023	10150	-64.43	20221024	3420	5.56	20231023	1.72	N	378800	500	115 억	76640	N	N	N	N
47	20231024	111115	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3520	-135	5	-3.69	530605430	147244	14.25	3655	3775	3480	4750	2560	3655	3603.57	0.33	5894	4265	3960	3690	3385	3115	4112	3537	115	1095	500	2260	5	1	23071031	812	-6.62	2.70	12	0.64	-532.00	1303.00	10150	20221024	-65.32	3420	20231023	2.92	8170	-56.92	20230105	3420	2.92	20231023	10150	-65.32	20221024	3420	2.92	20231023	1.72	N	378800	500	115 억	76640	N	N	N	N
48	20231024	101106	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3535	-120	5	-3.28	434894425	120108	11.63	3655	3775	3480	4750	2560	3655	3620.85	0.33	-3434	4265	3960	3690	3385	3115	4112	3537	115	1095	500	2260	5	1	23071031	816	-6.64	2.71	12	0.52	-532.00	1303.00	10150	20221024	-65.17	3420	20231023	3.36	8170	-56.73	20230105	3420	3.36	20231023	10150	-65.17	20221024	3420	3.36	20231023	1.72	N	378800	500	115 억	76640	N	N	N	N
49	20231024	091114	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3725	70	2	1.92	151522690	40873	3.96	3655	3775	3655	4750	2560	3655	3707.20	0.33	19287	4265	3960	3690	3385	3115	4112	3537	115	1095	500	2260	5	1	23071031	859	-7.00	2.86	12	0.18	-532.00	1303.00	10150	20221024	-63.30	3420	20231023	8.92	8170	-54.41	20230105	3420	8.92	20231023	10150	-63.30	20221024	3420	8.92	20231023	1.72	N	378800	500	115 억	76640	N	N	N	N
50	20231023	161057	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3655	155	2	4.43	3850184060	1020016	306.71	3420	3995	3420	4550	2450	3500	3774.76	0.33	-3128	3786	3642	3541	3397	3296	3592	3347	115	1050	500	2170	5	1	23071031	843	-6.87	2.81	12	4.42	-532.00	1303.00	11600	20221019	-68.49	3420	20231023	6.87	8170	-55.26	20230105	3420	6.87	20231023	10150	-63.99	20221024	3420	6.87	20231023	1.81	N	378800	500	115 억	76845	N	N	N	N
51	20231023	151103	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3685	185	2	5.29	3764547210	996673	299.69	3420	3995	3420	4550	2450	3500	3777.11	0.33	-9873	3786	3642	3541	3397	3296	3592	3347	115	1050	500	2170	5	1	23071031	850	-6.93	2.83	12	4.32	-532.00	1303.00	11600	20221019	-68.23	3420	20231023	7.75	8170	-54.90	20230105	3420	7.75	20231023	10150	-63.69	20221024	3420	7.75	20231023	1.81	N	378800	500	115 억	76845	N	N	N	N
52	20231023	141101	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3675	175	2	5.00	3622527915	958012	288.06	3420	3995	3420	4550	2450	3500	3781.30	0.33	-25934	3786	3642	3541	3397	3296	3592	3347	115	1050	500	2170	5	1	23071031	848	-6.91	2.82	12	4.15	-532.00	1303.00	11600	20221019	-68.32	3420	20231023	7.46	8170	-55.02	20230105	3420	7.46	20231023	10150	-63.79	20221024	3420	7.46	20231023	1.81	N	378800	500	115 억	76845	N	N	N	N
53	20231023	131107	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3710	210	2	6.00	3235837585	852944	256.47	3420	3995	3420	4550	2450	3500	3793.73	0.33	-55020	3786	3642	3541	3397	3296	3592	3347	115	1050	500	2170	5	1	23071031	856	-6.97	2.85	12	3.70	-532.00	1303.00	11600	20221019	-68.02	3420	20231023	8.48	8170	-54.59	20230105	3420	8.48	20231023	10150	-63.45	20221024	3420	8.48	20231023	1.81	N	378800	500	115 억	76845	N	N	N	N
54	20231023	121056	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3640	140	2	4.00	626572880	172967	52.01	3420	3715	3420	4550	2450	3500	3622.50	0.33	48489	3786	3642	3541	3397	3296	3592	3347	115	1050	500	2170	5	1	23071031	840	-6.84	2.79	12	0.75	-532.00	1303.00	11600	20221019	-68.62	3420	20231023	6.43	8170	-55.45	20230105	3420	6.43	20231023	10150	-64.14	20221024	3420	6.43	20231023	1.81	N	378800	500	115 억	76845	N	N	N	N
55	20231023	111055	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3665	165	2	4.71	570357615	157523	47.37	3420	3715	3420	4550	2450	3500	3620.79	0.33	46411	3786	3642	3541	3397	3296	3592	3347	115	1050	500	2170	5	1	23071031	846	-6.89	2.81	12	0.68	-532.00	1303.00	11600	20221019	-68.41	3420	20231023	7.16	8170	-55.14	20230105	3420	7.16	20231023	10150	-63.89	20221024	3420	7.16	20231023	1.81	N	378800	500	115 억	76845	N	N	N	N
56	20231023	101046	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3690	190	2	5.43	418029860	115979	34.87	3420	3715	3420	4550	2450	3500	3604.36	0.33	33535	3786	3642	3541	3397	3296	3592	3347	115	1050	500	2170	5	1	23071031	851	-6.94	2.83	12	0.50	-532.00	1303.00	11600	20221019	-68.19	3420	20231023	7.89	8170	-54.83	20230105	3420	7.89	20231023	10150	-63.65	20221024	3420	7.89	20231023	1.81	N	378800	500	115 억	76845	N	N	N	N
57	20231023	091108	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3605	105	2	3.00	134855730	38062	11.44	3420	3605	3420	4550	2450	3500	3543.05	0.33	20606	3786	3642	3541	3397	3296	3592	3347	115	1050	500	2170	5	1	23071031	832	-6.78	2.77	12	0.16	-532.00	1303.00	11600	20221019	-68.92	3420	20231023	5.41	8170	-55.88	20230105	3420	5.41	20231023	10150	-64.48	20221024	3420	5.41	20231023	1.81	N	378800	500	115 억	76845	N	N	N	N
58	20231020	161051	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3500	-140	5	-3.85	1129008265	321678	82.40	3585	3685	3440	4730	2550	3640	3509.81	0.35	-2455	3873	3756	3683	3566	3493	3720	3530	115	1090	500	2250	5	1	23071031	807	-6.58	2.69	12	1.39	-532.00	1303.00	11600	20221019	-69.83	3440	20231020	1.74	8170	-57.16	20230105	3440	1.74	20231020	10150	-65.52	20221024	3440	1.74	20231020	1.93	N	378800	500	115 억	80006	N	N	N	N
59	20231020	151049	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3515	-125	5	-3.43	1089561155	310418	79.52	3585	3685	3440	4730	2550	3640	3509.98	0.35	-4991	3873	3756	3683	3566	3493	3720	3530	115	1090	500	2250	5	1	23071031	811	-6.61	2.70	12	1.35	-532.00	1303.00	11600	20221019	-69.70	3440	20231020	2.18	8170	-56.98	20230105	3440	2.18	20231020	10150	-65.37	20221024	3440	2.18	20231020	1.93	N	378800	500	115 억	80006	N	N	N	N
60	20231020	141101	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3550	-90	5	-2.47	1001611540	285541	73.14	3585	3685	3440	4730	2550	3640	3507.77	0.35	-87	3873	3756	3683	3566	3493	3720	3530	115	1090	500	2250	5	1	23071031	819	-6.67	2.72	12	1.24	-532.00	1303.00	11600	20221019	-69.40	3440	20231020	3.20	8170	-56.55	20230105	3440	3.20	20231020	10150	-65.02	20221024	3440	3.20	20231020	1.93	N	378800	500	115 억	80006	N	N	N	N
61	20231020	131033	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3520	-120	5	-3.30	917248740	261754	67.05	3585	3685	3440	4730	2550	3640	3504.24	0.35	2883	3873	3756	3683	3566	3493	3720	3530	115	1090	500	2250	5	1	23071031	812	-6.62	2.70	12	1.13	-532.00	1303.00	11600	20221019	-69.66	3440	20231020	2.33	8170	-56.92	20230105	3440	2.33	20231020	10150	-65.32	20221024	3440	2.33	20231020	1.93	N	378800	500	115 억	80006	N	N	N	N
62	20231020	121043	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3495	-145	5	-3.98	789036990	224925	57.62	3585	3685	3440	4730	2550	3640	3508.00	0.35	-436	3873	3756	3683	3566	3493	3720	3530	115	1090	500	2250	5	1	23071031	806	-6.57	2.68	12	0.97	-532.00	1303.00	11600	20221019	-69.87	3440	20231020	1.60	8170	-57.22	20230105	3440	1.60	20231020	10150	-65.57	20221024	3440	1.60	20231020	1.93	N	378800	500	115 억	80006	N	N	N	N
63	20231020	111054	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3460	-180	5	-4.95	695040060	197690	50.64	3585	3685	3440	4730	2550	3640	3515.81	0.35	4235	3873	3756	3683	3566	3493	3720	3530	115	1090	500	2250	5	1	23071031	798	-6.50	2.66	12	0.86	-532.00	1303.00	11600	20221019	-70.17	3440	20231020	0.58	8170	-57.65	20230105	3440	0.58	20231020	10150	-65.91	20221024	3440	0.58	20231020	1.93	N	378800	500	115 억	80006	N	N	N	N
64	20231020	101046	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3505	-135	5	-3.71	391747220	110436	28.29	3585	3685	3500	4730	2550	3640	3547.28	0.35	-6629	3873	3756	3683	3566	3493	3720	3530	115	1090	500	2250	5	1	23071031	809	-6.59	2.69	12	0.48	-532.00	1303.00	11600	20221019	-69.78	3500	20231020	0.14	8170	-57.10	20230105	3500	0.14	20231020	10150	-65.47	20221024	3500	0.14	20231020	1.93	N	378800	500	115 억	80006	N	N	N	N
65	20231020	091043	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3525	-115	5	-3.16	105321765	29569	7.57	3585	3600	3525	4730	2550	3640	3561.90	0.35	-4018	3873	3756	3683	3566	3493	3720	3530	115	1090	500	2250	5	1	23071031	813	-6.63	2.71	12	0.13	-532.00	1303.00	11600	20221019	-69.61	3525	20231020	0.00	8170	-56.85	20230105	3525	0.00	20231020	10150	-65.27	20221024	3525	0.00	20231020	1.93	N	378800	500	115 억	80006	N	N	N	N
66	20231019	161043	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3640	-210	5	-5.45	1414800910	384941	47.64	3785	3800	3610	5000	2695	3850	3675.50	0.53	-41022	4383	4116	3983	3716	3583	4050	3650	115	1150	500	2380	5	1	23071031	840	-6.84	2.79	12	1.67	-532.00	1303.00	11600	20221019	-68.62	3610	20231019	0.83	8170	-55.45	20230105	3610	0.83	20231019	11600	-68.62	20221019	3610	0.83	20231019	1.95	N	378800	500	115 억	122684	N	N	N	N
67	20231019	151029	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3635	-215	5	-5.58	1345490670	365903	45.28	3785	3800	3610	5000	2695	3850	3677.18	0.53	-40803	4383	4116	3983	3716	3583	4050	3650	115	1150	500	2380	5	1	23071031	839	-6.83	2.79	12	1.59	-532.00	1303.00	11600	20221019	-68.66	3610	20231019	0.69	8170	-55.51	20230105	3610	0.69	20231019	11600	-68.66	20221019	3610	0.69	20231019	1.95	N	378800	500	115 억	122684	N	N	N	N
68	20231019	141046	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3615	-235	5	-6.10	1246875650	338759	41.93	3785	3800	3610	5000	2695	3850	3680.72	0.53	-41508	4383	4116	3983	3716	3583	4050	3650	115	1150	500	2380	5	1	23071031	834	-6.80	2.77	12	1.47	-532.00	1303.00	11600	20221019	-68.84	3610	20231019	0.14	8170	-55.75	20230105	3610	0.14	20231019	11600	-68.84	20221019	3610	0.14	20231019	1.95	N	378800	500	115 억	122684	N	N	N	N
69	20231019	131036	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3620	-230	5	-5.97	1141060925	309536	38.31	3785	3800	3610	5000	2695	3850	3686.36	0.53	-43728	4383	4116	3983	3716	3583	4050	3650	115	1150	500	2380	5	1	23071031	835	-6.80	2.78	12	1.34	-532.00	1303.00	11600	20221019	-68.79	3610	20231019	0.28	8170	-55.69	20230105	3610	0.28	20231019	11600	-68.79	20221019	3610	0.28	20231019	1.95	N	378800	500	115 억	122684	N	N	N	N
70	20231019	121043	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3660	-190	5	-4.94	872944790	235791	29.18	3785	3800	3655	5000	2695	3850	3702.20	0.53	-43491	4383	4116	3983	3716	3583	4050	3650	115	1150	500	2380	5	1	23071031	844	-6.88	2.81	12	1.02	-532.00	1303.00	11600	20221019	-68.45	3655	20231019	0.14	8170	-55.20	20230105	3655	0.14	20231019	11600	-68.45	20221019	3655	0.14	20231019	1.95	N	378800	500	115 억	122684	N	N	N	N
71	20231019	111036	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3685	-165	5	-4.29	659702165	177672	21.99	3785	3800	3675	5000	2695	3850	3713.03	0.53	-39239	4383	4116	3983	3716	3583	4050	3650	115	1150	500	2380	5	1	23071031	850	-6.93	2.83	12	0.77	-532.00	1303.00	11600	20221019	-68.23	3675	20231019	0.27	8170	-54.90	20230105	3675	0.27	20231019	11600	-68.23	20221019	3675	0.27	20231019	1.95	N	378800	500	115 억	122684	N	N	N	N
72	20231019	101032	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3730	-120	5	-3.12	484134855	130237	16.12	3785	3800	3685	5000	2695	3850	3717.34	0.53	-18533	4383	4116	3983	3716	3583	4050	3650	115	1150	500	2380	5	1	23071031	861	-7.01	2.86	12	0.56	-532.00	1303.00	11600	20221019	-67.84	3685	20231019	1.22	8170	-54.35	20230105	3685	1.22	20231019	11600	-67.84	20221019	3685	1.22	20231019	1.95	N	378800	500	115 억	122684	N	N	N	N
73	20231019	091039	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3710	-140	5	-3.64	181096410	48506	6.00	3785	3800	3690	5000	2695	3850	3733.48	0.53	-11278	4383	4116	3983	3716	3583	4050	3650	115	1150	500	2380	5	1	23071031	856	-6.97	2.85	12	0.21	-532.00	1303.00	11600	20221019	-68.02	3690	20231019	0.54	8170	-54.59	20230105	3690	0.54	20231019	11600	-68.02	20221019	3690	0.54	20231019	1.95	N	378800	500	115 억	122684	N	N	N	N
74	20231018	161044	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3850	-85	5	-2.16	3173245650	798612	379.18	3925	4250	3850	5110	2755	3935	3973.95	1.03	-117999	4098	4016	3968	3886	3838	3992	3862	115	1175	500	2430	5	1	23071031	888	-7.24	2.95	12	3.46	-532.00	1303.00	11600	20221019	-66.81	3740	20230719	2.94	8170	-52.88	20230105	3740	2.94	20230719	11600	-66.81	20221019	3740	2.94	20230719	2.00	N	378800	500	115 억	237790	N	N	N	N
75	20231018	151035	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3880	-55	5	-1.40	3011276990	756630	359.25	3925	4250	3855	5110	2755	3935	3979.85	1.03	-121524	4098	4016	3968	3886	3838	3992	3862	115	1175	500	2430	5	1	23071031	895	-7.29	2.98	12	3.28	-532.00	1303.00	11600	20221019	-66.55	3740	20230719	3.74	8170	-52.51	20230105	3740	3.74	20230719	11600	-66.55	20221019	3740	3.74	20230719	2.00	N	378800	500	115 억	237790	N	N	N	N
76	20231018	141020	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3895	-40	5	-1.02	2792341735	700142	332.43	3925	4250	3855	5110	2755	3935	3988.25	1.03	-130374	4098	4016	3968	3886	3838	3992	3862	115	1175	500	2430	5	1	23071031	899	-7.32	2.99	12	3.03	-532.00	1303.00	11600	20221019	-66.42	3740	20230719	4.14	8170	-52.33	20230105	3740	4.14	20230719	11600	-66.42	20221019	3740	4.14	20230719	2.00	N	378800	500	115 억	237790	N	N	N	N
77	20231018	131017	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3870	-65	5	-1.65	742806300	189988	90.21	3925	4015	3860	5110	2755	3935	3909.75	1.03	-28591	4098	4016	3968	3886	3838	3992	3862	115	1175	500	2430	5	1	23071031	893	-7.27	2.97	12	0.82	-532.00	1303.00	11600	20221019	-66.64	3740	20230719	3.48	8170	-52.63	20230105	3740	3.48	20230719	11600	-66.64	20221019	3740	3.48	20230719	2.00	N	378800	500	115 억	237790	N	N	N	N
78	20231018	121035	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3910	-25	5	-0.64	569234940	145213	68.95	3925	4015	3870	5110	2755	3935	3920.00	1.03	-17392	4098	4016	3968	3886	3838	3992	3862	115	1175	500	2430	5	1	23071031	902	-7.35	3.00	12	0.63	-532.00	1303.00	11600	20221019	-66.29	3740	20230719	4.55	8170	-52.14	20230105	3740	4.55	20230719	11600	-66.29	20221019	3740	4.55	20230719	2.00	N	378800	500	115 억	237790	N	N	N	N
79	20231018	111028	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3925	-10	5	-0.25	479295335	122144	57.99	3925	4015	3870	5110	2755	3935	3924.02	1.03	-10875	4098	4016	3968	3886	3838	3992	3862	115	1175	500	2430	5	1	23071031	906	-7.38	3.01	12	0.53	-532.00	1303.00	11600	20221019	-66.16	3740	20230719	4.95	8170	-51.96	20230105	3740	4.95	20230719	11600	-66.16	20221019	3740	4.95	20230719	2.00	N	378800	500	115 억	237790	N	N	N	N
80	20231018	101040	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3895	-40	5	-1.02	339977285	86511	41.08	3925	4015	3870	5110	2755	3935	3929.87	1.03	-14719	4098	4016	3968	3886	3838	3992	3862	115	1175	500	2430	5	1	23071031	899	-7.32	2.99	12	0.37	-532.00	1303.00	11600	20221019	-66.42	3740	20230719	4.14	8170	-52.33	20230105	3740	4.14	20230719	11600	-66.42	20221019	3740	4.14	20230719	2.00	N	378800	500	115 억	237790	N	N	N	N
81	20231018	091021	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3975	40	2	1.02	61435085	15519	7.37	3925	4015	3925	5110	2755	3935	3958.70	1.03	9262	4098	4016	3968	3886	3838	3992	3862	115	1175	500	2430	5	1	23071031	917	-7.47	3.05	12	0.07	-532.00	1303.00	11600	20221019	-65.73	3740	20230719	6.28	8170	-51.35	20230105	3740	6.28	20230719	11600	-65.73	20221019	3740	6.28	20230719	2.00	N	378800	500	115 억	237790	N	N	N	N
82	20231017	161025	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3935	5	2	0.13	828063485	207074	52.87	4000	4050	3920	5100	2755	3930	3998.91	1.03	1197	4126	4027	3951	3852	3776	3990	3815	115	1170	500	2430	5	1	23071031	908	-7.40	3.02	12	0.90	-532.00	1303.00	11600	20221019	-66.08	3740	20230719	5.21	8170	-51.84	20230105	3740	5.21	20230719	11600	-66.08	20221019	3740	5.21	20230719	2.04	N	378800	500	115 억	237503	N	N	N	N
83	20231017	151032	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3980	50	2	1.27	765516880	191243	48.82	4000	4050	3920	5100	2755	3930	4002.85	1.03	-622	4126	4027	3951	3852	3776	3990	3815	115	1170	500	2430	5	1	23071031	918	-7.48	3.05	12	0.83	-532.00	1303.00	11600	20221019	-65.69	3740	20230719	6.42	8170	-51.29	20230105	3740	6.42	20230719	11600	-65.69	20221019	3740	6.42	20230719	2.04	N	378800	500	115 억	237503	N	N	N	N
84	20231017	141035	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3945	15	2	0.38	649330390	161962	41.35	4000	4050	3940	5100	2755	3930	4009.15	1.03	-130	4126	4027	3951	3852	3776	3990	3815	115	1170	500	2430	5	1	23071031	910	-7.42	3.03	12	0.70	-532.00	1303.00	11600	20221019	-65.99	3740	20230719	5.48	8170	-51.71	20230105	3740	5.48	20230719	11600	-65.99	20221019	3740	5.48	20230719	2.04	N	378800	500	115 억	237503	N	N	N	N
85	20231017	131027	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4025	95	2	2.42	507657130	126339	32.25	4000	4050	3975	5100	2755	3930	4018.21	1.03	18858	4126	4027	3951	3852	3776	3990	3815	115	1170	500	2430	5	1	23071031	929	-7.57	3.09	12	0.55	-532.00	1303.00	11600	20221019	-65.30	3740	20230719	7.62	8170	-50.73	20230105	3740	7.62	20230719	11600	-65.30	20221019	3740	7.62	20230719	2.04	N	378800	500	115 억	237503	N	N	N	N
86	20231017	121031	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4000	70	2	1.78	401098640	99654	25.44	4000	4050	3985	5100	2755	3930	4024.91	1.03	33690	4126	4027	3951	3852	3776	3990	3815	115	1170	500	2430	5	1	23071031	923	-7.52	3.07	12	0.43	-532.00	1303.00	11600	20221019	-65.52	3740	20230719	6.95	8170	-51.04	20230105	3740	6.95	20230719	11600	-65.52	20221019	3740	6.95	20230719	2.04	N	378800	500	115 억	237503	N	N	N	N
87	20231017	111021	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4020	90	2	2.29	334445605	83058	21.20	4000	4050	3985	5100	2755	3930	4026.65	1.03	37989	4126	4027	3951	3852	3776	3990	3815	115	1170	500	2430	5	1	23071031	927	-7.56	3.09	12	0.36	-532.00	1303.00	11600	20221019	-65.34	3740	20230719	7.49	8170	-50.80	20230105	3740	7.49	20230719	11600	-65.34	20221019	3740	7.49	20230719	2.04	N	378800	500	115 억	237503	N	N	N	N
88	20231017	101013	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4025	95	2	2.42	263207670	65318	16.68	4000	4050	3985	5100	2755	3930	4029.63	1.03	33153	4126	4027	3951	3852	3776	3990	3815	115	1170	500	2430	5	1	23071031	929	-7.57	3.09	12	0.28	-532.00	1303.00	11600	20221019	-65.30	3740	20230719	7.62	8170	-50.73	20230105	3740	7.62	20230719	11600	-65.30	20221019	3740	7.62	20230719	2.04	N	378800	500	115 억	237503	N	N	N	N
89	20231017	091025	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4020	90	2	2.29	84552190	21022	5.37	4000	4040	4000	5100	2755	3930	4022.08	1.03	11960	4126	4027	3951	3852	3776	3990	3815	115	1170	500	2430	5	1	23071031	927	-7.56	3.09	12	0.09	-532.00	1303.00	11600	20221019	-65.34	3740	20230719	7.49	8170	-50.80	20230105	3740	7.49	20230719	11600	-65.34	20221019	3740	7.49	20230719	2.04	N	378800	500	115 억	237503	N	N	N	N
90	20231016	161022	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3930	-155	5	-3.79	1526288220	389552	129.48	4050	4050	3875	5310	2860	4085	3918.03	1.36	-73825	4268	4176	4113	4021	3958	4145	3990	115	1225	500	2530	5	1	23071031	907	-7.39	3.02	12	1.69	-532.00	1303.00	11600	20221019	-66.12	3740	20230719	5.08	8170	-51.90	20230105	3740	5.08	20230719	11600	-66.12	20221019	3740	5.08	20230719	2.08	N	378800	500	115 억	313404	N	N	N	N
91	20231016	151022	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3935	-150	5	-3.67	1481428125	378140	125.69	4050	4050	3875	5310	2860	4085	3917.67	1.36	-76752	4268	4176	4113	4021	3958	4145	3990	115	1225	500	2530	5	1	23071031	908	-7.40	3.02	12	1.64	-532.00	1303.00	11600	20221019	-66.08	3740	20230719	5.21	8170	-51.84	20230105	3740	5.21	20230719	11600	-66.08	20221019	3740	5.21	20230719	2.08	N	378800	500	115 억	313404	N	N	N	N
92	20231016	141024	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3900	-185	5	-4.53	1332023555	339846	112.96	4050	4050	3875	5310	2860	4085	3919.49	1.36	-71094	4268	4176	4113	4021	3958	4145	3990	115	1225	500	2530	5	1	23071031	900	-7.33	2.99	12	1.47	-532.00	1303.00	11600	20221019	-66.38	3740	20230719	4.28	8170	-52.26	20230105	3740	4.28	20230719	11600	-66.38	20221019	3740	4.28	20230719	2.08	N	378800	500	115 억	313404	N	N	N	N
93	20231016	131016	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3880	-205	5	-5.02	1255046090	320054	106.38	4050	4050	3875	5310	2860	4085	3921.36	1.36	-65016	4268	4176	4113	4021	3958	4145	3990	115	1225	500	2530	5	1	23071031	895	-7.29	2.98	12	1.39	-532.00	1303.00	11600	20221019	-66.55	3740	20230719	3.74	8170	-52.51	20230105	3740	3.74	20230719	11600	-66.55	20221019	3740	3.74	20230719	2.08	N	378800	500	115 억	313404	N	N	N	N
94	20231016	121017	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3900	-185	5	-4.53	1003939700	255438	84.90	4050	4050	3880	5310	2860	4085	3930.27	1.36	-42391	4268	4176	4113	4021	3958	4145	3990	115	1225	500	2530	5	1	23071031	900	-7.33	2.99	12	1.11	-532.00	1303.00	11600	20221019	-66.38	3740	20230719	4.28	8170	-52.26	20230105	3740	4.28	20230719	11600	-66.38	20221019	3740	4.28	20230719	2.08	N	378800	500	115 억	313404	N	N	N	N
95	20231016	111011	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3905	-180	5	-4.41	914099405	232406	77.25	4050	4050	3880	5310	2860	4085	3933.20	1.36	-38767	4268	4176	4113	4021	3958	4145	3990	115	1225	500	2530	5	1	23071031	901	-7.34	3.00	12	1.01	-532.00	1303.00	11600	20221019	-66.34	3740	20230719	4.41	8170	-52.20	20230105	3740	4.41	20230719	11600	-66.34	20221019	3740	4.41	20230719	2.08	N	378800	500	115 억	313404	N	N	N	N
96	20231016	101005	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3950	-135	5	-3.30	747754000	189954	63.14	4050	4050	3880	5310	2860	4085	3936.50	1.36	-30799	4268	4176	4113	4021	3958	4145	3990	115	1225	500	2530	5	1	23071031	911	-7.42	3.03	12	0.82	-532.00	1303.00	11600	20221019	-65.95	3740	20230719	5.61	8170	-51.65	20230105	3740	5.61	20230719	11600	-65.95	20221019	3740	5.61	20230719	2.08	N	378800	500	115 억	313404	N	N	N	N
97	20231016	091008	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3940	-145	5	-3.55	259790845	65700	21.84	4050	4050	3880	5310	2860	4085	3954.20	1.36	-11580	4268	4176	4113	4021	3958	4145	3990	115	1225	500	2530	5	1	23071031	909	-7.41	3.02	12	0.28	-532.00	1303.00	11600	20221019	-66.03	3740	20230719	5.35	8170	-51.77	20230105	3740	5.35	20230719	11600	-66.03	20221019	3740	5.35	20230719	2.08	N	378800	500	115 억	313404	N	N	N	N
98	20231012	161040	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4205	25	2	0.60	1233947050	287009	130.92	4280	4400	4205	5430	2930	4180	4300.19	1.70	-32293	4390	4285	4180	4075	3970	4337	4127	115	1250	500	2590	5	1	23071031	970	-7.90	3.23	12	1.24	-532.00	1303.00	11600	20221019	-63.75	3740	20230719	12.43	8170	-48.53	20230105	3740	12.43	20230719	11600	-63.75	20221019	3740	12.43	20230719	2.19	N	378800	500	115 억	391783	N	N	N	N
99	20231012	151015	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4230	50	2	1.20	1175844230	273207	124.63	4280	4400	4210	5430	2930	4180	4303.90	1.70	-33287	4390	4285	4180	4075	3970	4337	4127	115	1250	500	2590	5	1	23071031	976	-7.95	3.25	12	1.18	-532.00	1303.00	11600	20221019	-63.53	3740	20230719	13.10	8170	-48.23	20230105	3740	13.10	20230719	11600	-63.53	20221019	3740	13.10	20230719	2.19	N	378800	500	115 억	391783	N	N	N	N
100	20231012	141018	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4240	60	2	1.44	1078480300	250167	114.12	4280	4400	4235	5430	2930	4180	4311.09	1.70	-24796	4390	4285	4180	4075	3970	4337	4127	115	1250	500	2590	5	1	23071031	978	-7.97	3.25	12	1.08	-532.00	1303.00	11600	20221019	-63.45	3740	20230719	13.37	8170	-48.10	20230105	3740	13.37	20230719	11600	-63.45	20221019	3740	13.37	20230719	2.19	N	378800	500	115 억	391783	N	N	N	N
101	20231012	131017	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4275	95	2	2.27	975794240	226062	103.12	4280	4400	4235	5430	2930	4180	4316.55	1.70	-15750	4390	4285	4180	4075	3970	4337	4127	115	1250	500	2590	5	1	23071031	986	-8.04	3.28	12	0.98	-532.00	1303.00	11600	20221019	-63.15	3740	20230719	14.30	8170	-47.67	20230105	3740	14.30	20230719	11600	-63.15	20221019	3740	14.30	20230719	2.19	N	378800	500	115 억	391783	N	N	N	N
102	20231012	121028	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4295	115	2	2.75	927739420	214842	98.00	4280	4400	4235	5430	2930	4180	4318.30	1.70	-16935	4390	4285	4180	4075	3970	4337	4127	115	1250	500	2590	5	1	23071031	991	-8.07	3.30	12	0.93	-532.00	1303.00	11600	20221019	-62.97	3740	20230719	14.84	8170	-47.43	20230105	3740	14.84	20230719	11600	-62.97	20221019	3740	14.84	20230719	2.19	N	378800	500	115 억	391783	N	N	N	N
103	20231012	111026	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4290	110	2	2.63	863626795	199916	91.20	4280	4400	4235	5430	2930	4180	4320.02	1.70	-28619	4390	4285	4180	4075	3970	4337	4127	115	1250	500	2590	5	1	23071031	990	-8.06	3.29	12	0.87	-532.00	1303.00	11600	20221019	-63.02	3740	20230719	14.71	8170	-47.49	20230105	3740	14.71	20230719	11600	-63.02	20221019	3740	14.71	20230719	2.19	N	378800	500	115 억	391783	N	N	N	N
104	20231012	101018	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4295	115	2	2.75	711517980	164502	75.04	4280	4400	4235	5430	2930	4180	4325.37	1.70	-50438	4390	4285	4180	4075	3970	4337	4127	115	1250	500	2590	5	1	23071031	991	-8.07	3.30	12	0.71	-532.00	1303.00	11600	20221019	-62.97	3740	20230719	14.84	8170	-47.43	20230105	3740	14.84	20230719	11600	-62.97	20221019	3740	14.84	20230719	2.19	N	378800	500	115 억	391783	N	N	N	N
105	20231012	091026	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4370	190	2	4.55	311956565	71757	32.73	4280	4400	4235	5430	2930	4180	4347.63	1.70	-14870	4390	4285	4180	4075	3970	4337	4127	115	1250	500	2590	5	1	23071031	1008	-8.21	3.35	12	0.31	-532.00	1303.00	11600	20221019	-62.33	3740	20230719	16.84	8170	-46.51	20230105	3740	16.84	20230719	11600	-62.33	20221019	3740	16.84	20230719	2.19	N	378800	500	115 억	391783	N	N	N	N
106	20231011	161014	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4180	100	2	2.45	915643145	217503	58.80	4120	4285	4075	5300	2860	4080	4209.86	1.47	53171	4476	4277	4176	3977	3876	4227	3927	115	1220	500	2520	5	1	23071031	964	-7.86	3.21	12	0.94	-532.00	1303.00	11600	20221019	-63.97	3740	20230719	11.76	8170	-48.84	20230105	3740	11.76	20230719	11600	-63.97	20221019	3740	11.76	20230719	2.21	N	378800	500	115 억	338196	N	N	N	N
107	20231011	151020	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4180	100	2	2.45	862177765	204676	55.33	4120	4285	4075	5300	2860	4080	4212.40	1.47	50238	4476	4277	4176	3977	3876	4227	3927	115	1220	500	2520	5	1	23071031	964	-7.86	3.21	12	0.89	-532.00	1303.00	11600	20221019	-63.97	3740	20230719	11.76	8170	-48.84	20230105	3740	11.76	20230719	11600	-63.97	20221019	3740	11.76	20230719	2.21	N	378800	500	115 억	338196	N	N	N	N
108	20231011	141022	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4195	115	2	2.82	754377735	178735	48.32	4120	4285	4120	5300	2860	4080	4220.65	1.47	46718	4476	4277	4176	3977	3876	4227	3927	115	1220	500	2520	5	1	23071031	968	-7.89	3.22	12	0.77	-532.00	1303.00	11600	20221019	-63.84	3740	20230719	12.17	8170	-48.65	20230105	3740	12.17	20230719	11600	-63.84	20221019	3740	12.17	20230719	2.21	N	378800	500	115 억	338196	N	N	N	N
109	20231011	131011	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4225	145	2	3.55	633754115	150128	40.59	4120	4285	4120	5300	2860	4080	4221.43	1.47	46866	4476	4277	4176	3977	3876	4227	3927	115	1220	500	2520	5	1	23071031	975	-7.94	3.24	12	0.65	-532.00	1303.00	11600	20221019	-63.58	3740	20230719	12.97	8170	-48.29	20230105	3740	12.97	20230719	11600	-63.58	20221019	3740	12.97	20230719	2.21	N	378800	500	115 억	338196	N	N	N	N
110	20231011	121029	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4235	155	2	3.80	575625845	136382	36.87	4120	4285	4120	5300	2860	4080	4220.69	1.47	50318	4476	4277	4176	3977	3876	4227	3927	115	1220	500	2520	5	1	23071031	977	-7.96	3.25	12	0.59	-532.00	1303.00	11600	20221019	-63.49	3740	20230719	13.24	8170	-48.16	20230105	3740	13.24	20230719	11600	-63.49	20221019	3740	13.24	20230719	2.21	N	378800	500	115 억	338196	N	N	N	N
111	20231011	111023	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4250	170	2	4.17	515400875	122196	33.03	4120	4285	4120	5300	2860	4080	4217.82	1.47	46602	4476	4277	4176	3977	3876	4227	3927	115	1220	500	2520	5	1	23071031	981	-7.99	3.26	12	0.53	-532.00	1303.00	11600	20221019	-63.36	3740	20230719	13.64	8170	-47.98	20230105	3740	13.64	20230719	11600	-63.36	20221019	3740	13.64	20230719	2.21	N	378800	500	115 억	338196	N	N	N	N
112	20231011	101017	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4240	160	2	3.92	365236960	86786	23.46	4120	4285	4120	5300	2860	4080	4208.48	1.47	43346	4476	4277	4176	3977	3876	4227	3927	115	1220	500	2520	5	1	23071031	978	-7.97	3.25	12	0.38	-532.00	1303.00	11600	20221019	-63.45	3740	20230719	13.37	8170	-48.10	20230105	3740	13.37	20230719	11600	-63.45	20221019	3740	13.37	20230719	2.21	N	378800	500	115 억	338196	N	N	N	N
113	20231011	091019	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4165	85	2	2.08	85552610	20523	5.55	4120	4210	4120	5300	2860	4080	4168.62	1.47	11909	4476	4277	4176	3977	3876	4227	3927	115	1220	500	2520	5	1	23071031	961	-7.83	3.20	12	0.09	-532.00	1303.00	11600	20221019	-64.09	3740	20230719	11.36	8170	-49.02	20230105	3740	11.36	20230719	11600	-64.09	20221019	3740	11.36	20230719	2.21	N	378800	500	115 억	338196	N	N	N	N
114	20231010	161624	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4080	-170	5	-4.00	1502925315	358595	179.32	4250	4375	4075	5520	2975	4250	4191.99	1.47	1260	4483	4366	4243	4126	4003	4425	4185	115	1270	500	2630	5	1	23071031	941	-7.67	3.13	12	1.55	-532.00	1303.00	11600	20221019	-64.83	3740	20230719	9.09	8170	-50.06	20230105	3740	9.09	20230719	11600	-64.83	20221019	3740	9.09	20230719	2.28	N	378800	500	115 억	338062	N	N	N	N
115	20231010	151006	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4090	-160	5	-3.76	1411378710	336188	168.12	4250	4375	4080	5520	2975	4250	4198.18	1.47	2080	4483	4366	4243	4126	4003	4425	4185	115	1270	500	2630	5	1	23071031	944	-7.69	3.14	12	1.46	-532.00	1303.00	11600	20221019	-64.74	3740	20230719	9.36	8170	-49.94	20230105	3740	9.36	20230719	11600	-64.74	20221019	3740	9.36	20230719	2.28	N	378800	500	115 억	338062	N	N	N	N
116	20231010	141012	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4140	-110	5	-2.59	1048070635	247729	123.88	4250	4375	4110	5520	2975	4250	4230.71	1.47	13312	4483	4366	4243	4126	4003	4425	4185	115	1270	500	2630	5	1	23071031	955	-7.78	3.18	12	1.07	-532.00	1303.00	11600	20221019	-64.31	3740	20230719	10.70	8170	-49.33	20230105	3740	10.70	20230719	11600	-64.31	20221019	3740	10.70	20230719	2.28	N	378800	500	115 억	338062	N	N	N	N
117	20231010	131006	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4150	-100	5	-2.35	849104990	199684	99.85	4250	4375	4150	5520	2975	4250	4252.24	1.47	11969	4483	4366	4243	4126	4003	4425	4185	115	1270	500	2630	5	1	23071031	957	-7.80	3.18	12	0.87	-532.00	1303.00	11600	20221019	-64.22	3740	20230719	10.96	8170	-49.20	20230105	3740	10.96	20230719	11600	-64.22	20221019	3740	10.96	20230719	2.28	N	378800	500	115 억	338062	N	N	N	N
118	20231010	121002	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4230	-20	5	-0.47	613414830	143374	71.70	4250	4375	4160	5520	2975	4250	4278.42	1.47	23618	4483	4366	4243	4126	4003	4425	4185	115	1270	500	2630	5	1	23071031	976	-7.95	3.25	12	0.62	-532.00	1303.00	11600	20221019	-63.53	3740	20230719	13.10	8170	-48.23	20230105	3740	13.10	20230719	11600	-63.53	20221019	3740	13.10	20230719	2.28	N	378800	500	115 억	338062	N	N	N	N
119	20231010	110944	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4315	65	2	1.53	471940460	110255	55.13	4250	4375	4160	5520	2975	4250	4280.44	1.47	26144	4483	4366	4243	4126	4003	4425	4185	115	1270	500	2630	5	1	23071031	996	-8.11	3.31	12	0.48	-532.00	1303.00	11600	20221019	-62.80	3740	20230719	15.37	8170	-47.18	20230105	3740	15.37	20230719	11600	-62.80	20221019	3740	15.37	20230719	2.28	N	378800	500	115 억	338062	N	N	N	N
120	20231010	100955	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4300	50	2	1.18	385602500	90260	45.14	4250	4375	4160	5520	2975	4250	4272.13	1.47	18966	4483	4366	4243	4126	4003	4425	4185	115	1270	500	2630	5	1	23071031	992	-8.08	3.30	12	0.39	-532.00	1303.00	11600	20221019	-62.93	3740	20230719	14.97	8170	-47.37	20230105	3740	14.97	20230719	11600	-62.93	20221019	3740	14.97	20230719	2.28	N	378800	500	115 억	338062	N	N	N	N
121	20231010	090949	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4245	-5	5	-0.12	66984800	15854	7.93	4250	4265	4160	5520	2975	4250	4225.10	1.47	2139	4483	4366	4243	4126	4003	4425	4185	115	1270	500	2630	5	1	23071031	979	-7.98	3.26	12	0.07	-532.00	1303.00	11600	20221019	-63.41	3740	20230719	13.50	8170	-48.04	20230105	3740	13.50	20230719	11600	-63.41	20221019	3740	13.50	20230719	2.28	N	378800	500	115 억	338062	N	N	N	N
122	20231006	160957	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4250	100	2	2.41	840173450	195538	67.37	4140	4360	4120	5390	2905	4150	4296.76	1.12	79855	4470	4310	4230	4070	3990	4270	4030	115	1240	500	2570	5	1	23071031	981	-7.99	3.26	12	0.85	-532.00	1303.00	11600	20221019	-63.36	3740	20230719	13.64	8170	-47.98	20230105	3740	13.64	20230719	11600	-63.36	20221019	3740	13.64	20230719	2.26	N	378800	500	115 억	257388	N	N	N	N
123	20231006	150942	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4285	135	2	3.25	767536420	178472	61.49	4140	4360	4120	5390	2905	4150	4300.60	1.12	72018	4470	4310	4230	4070	3990	4270	4030	115	1240	500	2570	5	1	23071031	989	-8.05	3.29	12	0.77	-532.00	1303.00	11600	20221019	-63.06	3740	20230719	14.57	8170	-47.55	20230105	3740	14.57	20230719	11600	-63.06	20221019	3740	14.57	20230719	2.26	N	378800	500	115 억	257388	N	N	N	N
124	20231006	140945	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4285	135	2	3.25	693228380	161177	55.53	4140	4360	4120	5390	2905	4150	4301.04	1.12	69138	4470	4310	4230	4070	3990	4270	4030	115	1240	500	2570	5	1	23071031	989	-8.05	3.29	12	0.70	-532.00	1303.00	11600	20221019	-63.06	3740	20230719	14.57	8170	-47.55	20230105	3740	14.57	20230719	11600	-63.06	20221019	3740	14.57	20230719	2.26	N	378800	500	115 억	257388	N	N	N	N
125	20231006	130933	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4310	160	2	3.86	640928975	148970	51.33	4140	4360	4120	5390	2905	4150	4302.40	1.12	66523	4470	4310	4230	4070	3990	4270	4030	115	1240	500	2570	5	1	23071031	994	-8.10	3.31	12	0.65	-532.00	1303.00	11600	20221019	-62.84	3740	20230719	15.24	8170	-47.25	20230105	3740	15.24	20230719	11600	-62.84	20221019	3740	15.24	20230719	2.26	N	378800	500	115 억	257388	N	N	N	N
126	20231006	120932	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4315	165	2	3.98	579024400	134628	46.39	4140	4360	4120	5390	2905	4150	4300.92	1.12	62343	4470	4310	4230	4070	3990	4270	4030	115	1240	500	2570	5	1	23071031	996	-8.11	3.31	12	0.58	-532.00	1303.00	11600	20221019	-62.80	3740	20230719	15.37	8170	-47.18	20230105	3740	15.37	20230719	11600	-62.80	20221019	3740	15.37	20230719	2.26	N	378800	500	115 억	257388	N	N	N	N
127	20231006	110924	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4315	165	2	3.98	511797965	119009	41.00	4140	4360	4120	5390	2905	4150	4300.50	1.12	57321	4470	4310	4230	4070	3990	4270	4030	115	1240	500	2570	5	1	23071031	996	-8.11	3.31	12	0.52	-532.00	1303.00	11600	20221019	-62.80	3740	20230719	15.37	8170	-47.18	20230105	3740	15.37	20230719	11600	-62.80	20221019	3740	15.37	20230719	2.26	N	378800	500	115 억	257388	N	N	N	N
128	20231006	100932	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4315	165	2	3.98	413735935	96375	33.21	4140	4360	4120	5390	2905	4150	4292.98	1.12	51122	4470	4310	4230	4070	3990	4270	4030	115	1240	500	2570	5	1	23071031	996	-8.11	3.31	12	0.42	-532.00	1303.00	11600	20221019	-62.80	3740	20230719	15.37	8170	-47.18	20230105	3740	15.37	20230719	11600	-62.80	20221019	3740	15.37	20230719	2.26	N	378800	500	115 억	257388	N	N	N	N
129	20231006	090924	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4290	140	2	3.37	96791365	22934	7.90	4140	4295	4120	5390	2905	4150	4220.43	1.12	11003	4470	4310	4230	4070	3990	4270	4030	115	1240	500	2570	5	1	23071031	990	-8.06	3.29	12	0.10	-532.00	1303.00	11600	20221019	-63.02	3740	20230719	14.71	8170	-47.49	20230105	3740	14.71	20230719	11600	-63.02	20221019	3740	14.71	20230719	2.26	N	378800	500	115 억	257388	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History