KissMeData/220100/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161004	57	100.00	KOSDAQ		제약	N	N	N	N	N	8400	-420	5	-4.76	2441658650	288107	141.73	8870	8890	8250	11460	6180	8820	8474.84	3.07	54959	9146	8982	8816	8652	8486	9065	8735	111	2640	500	6170	10	1	22102155	1857	-11.72	2.65	12	1.30	-717.00	3175.00	15530	20231010	-45.91	6120	20230227	37.25	15530	-45.91	20231010	6120	37.25	20230227	15530	-45.91	20231010	6120	37.25	20230227	1.04	N	220100	500	110 억	678321	N	N	6	N	N
3	20231031	151014	57	100.00	KOSDAQ		제약	N	N	N	N	N	8390	-430	5	-4.88	2334310950	275299	135.43	8870	8890	8250	11460	6180	8820	8479.18	3.07	52465	9146	8982	8816	8652	8486	9065	8735	111	2640	500	6170	10	1	22102155	1854	-11.70	2.64	12	1.25	-717.00	3175.00	15530	20231010	-45.98	6120	20230227	37.09	15530	-45.98	20231010	6120	37.09	20230227	15530	-45.98	20231010	6120	37.09	20230227	1.04	N	220100	500	110 억	678321	N	N	67	N	N
4	20231031	141023	57	100.00	KOSDAQ		제약	N	N	N	N	N	8320	-500	5	-5.67	2034387200	239355	117.75	8870	8890	8250	11460	6180	8820	8499.46	3.07	33364	9146	8982	8816	8652	8486	9065	8735	111	2640	500	6170	10	1	22102155	1839	-11.60	2.62	12	1.08	-717.00	3175.00	15530	20231010	-46.43	6120	20230227	35.95	15530	-46.43	20231010	6120	35.95	20230227	15530	-46.43	20231010	6120	35.95	20230227	1.04	N	220100	500	110 억	678321	N	N	67	N	N
5	20231031	131014	57	100.00	KOSDAQ		제약	N	N	N	N	N	8400	-420	5	-4.76	1691873910	198216	97.51	8870	8890	8250	11460	6180	8820	8535.51	3.07	19314	9146	8982	8816	8652	8486	9065	8735	111	2640	500	6170	10	1	22102155	1857	-11.72	2.65	12	0.90	-717.00	3175.00	15530	20231010	-45.91	6120	20230227	37.25	15530	-45.91	20231010	6120	37.25	20230227	15530	-45.91	20231010	6120	37.25	20230227	1.04	N	220100	500	110 억	678321	N	N	67	N	N
6	20231031	121014	57	100.00	KOSDAQ		제약	N	N	N	N	N	8330	-490	5	-5.56	1377891270	160665	79.04	8870	8890	8300	11460	6180	8820	8576.18	3.07	-3471	9146	8982	8816	8652	8486	9065	8735	111	2640	500	6170	10	1	22102155	1841	-11.62	2.62	12	0.73	-717.00	3175.00	15530	20231010	-46.36	6120	20230227	36.11	15530	-46.36	20231010	6120	36.11	20230227	15530	-46.36	20231010	6120	36.11	20230227	1.04	N	220100	500	110 억	678321	N	N	67	N	N
7	20231031	111040	57	100.00	KOSDAQ		제약	N	N	N	N	N	8600	-220	5	-2.49	1000647840	115972	57.05	8870	8890	8400	11460	6180	8820	8628.36	3.07	-7279	9146	8982	8816	8652	8486	9065	8735	111	2640	500	6170	10	1	22102155	1901	-11.99	2.71	12	0.52	-717.00	3175.00	15530	20231010	-44.62	6120	20230227	40.52	15530	-44.62	20231010	6120	40.52	20230227	15530	-44.62	20231010	6120	40.52	20230227	1.04	N	220100	500	110 억	678321	N	N	67	N	N
8	20231031	101021	57	100.00	KOSDAQ		제약	N	N	N	N	N	8580	-240	5	-2.72	689209650	79783	39.25	8870	8890	8400	11460	6180	8820	8638.55	3.07	-19469	9146	8982	8816	8652	8486	9065	8735	111	2640	500	6170	10	1	22102155	1896	-11.97	2.70	12	0.36	-717.00	3175.00	15530	20231010	-44.75	6120	20230227	40.20	15530	-44.75	20231010	6120	40.20	20230227	15530	-44.75	20231010	6120	40.20	20230227	1.04	N	220100	500	110 억	678321	N	N	67	N	N
9	20231031	091021	57	100.00	KOSDAQ		제약	N	N	N	N	N	8790	-30	5	-0.34	73034700	8295	4.08	8870	8890	8750	11460	6180	8820	8804.67	3.07	-5841	9146	8982	8816	8652	8486	9065	8735	111	2640	500	6170	10	1	22102155	1943	-12.26	2.77	12	0.04	-717.00	3175.00	15530	20231010	-43.40	6120	20230227	43.63	15530	-43.40	20231010	6120	43.63	20230227	15530	-43.40	20231010	6120	43.63	20230227	1.04	N	220100	500	110 억	678321	N	N	67	N	N
10	20231030	161002	57	100.00	KOSDAQ		제약	N	N	N	N	N	8820	-50	5	-0.56	1773116790	201513	62.62	8800	8980	8650	11530	6210	8870	8799.00	3.12	-8166	9723	9296	9023	8596	8323	9160	8460	111	2660	500	6200	10	1	22102155	1949	-12.30	2.78	12	0.91	-717.00	3175.00	15530	20231010	-43.21	6120	20230227	44.12	15530	-43.21	20231010	6120	44.12	20230227	15530	-43.21	20231010	6120	44.12	20230227	1.10	N	220100	500	110 억	688687	N	N	67	N	N
11	20231030	150939	57	100.00	KOSDAQ		제약	N	N	N	N	N	8780	-90	5	-1.01	1670557340	189860	59.00	8800	8980	8650	11530	6210	8870	8798.89	3.12	-6218	9723	9296	9023	8596	8323	9160	8460	111	2660	500	6200	10	1	22102155	1941	-12.25	2.77	12	0.86	-717.00	3175.00	15530	20231010	-43.46	6120	20230227	43.46	15530	-43.46	20231010	6120	43.46	20230227	15530	-43.46	20231010	6120	43.46	20230227	1.10	N	220100	500	110 억	688687	N	N	0	N	N
12	20231030	140938	57	100.00	KOSDAQ		제약	N	N	N	N	N	8700	-170	5	-1.92	1339519660	151947	47.22	8800	8980	8650	11530	6210	8870	8815.70	3.12	-11886	9723	9296	9023	8596	8323	9160	8460	111	2660	500	6200	10	1	22102155	1923	-12.13	2.74	12	0.69	-717.00	3175.00	15530	20231010	-43.98	6120	20230227	42.16	15530	-43.98	20231010	6120	42.16	20230227	15530	-43.98	20231010	6120	42.16	20230227	1.10	N	220100	500	110 억	688687	N	N	0	N	N
13	20231030	130942	57	100.00	KOSDAQ		제약	N	N	N	N	N	8830	-40	5	-0.45	1050312970	118972	36.97	8800	8980	8650	11530	6210	8870	8828.24	3.12	-365	9723	9296	9023	8596	8323	9160	8460	111	2660	500	6200	10	1	22102155	1952	-12.32	2.78	12	0.54	-717.00	3175.00	15530	20231010	-43.14	6120	20230227	44.28	15530	-43.14	20231010	6120	44.28	20230227	15530	-43.14	20231010	6120	44.28	20230227	1.10	N	220100	500	110 억	688687	N	N	0	N	N
14	20231030	120934	57	100.00	KOSDAQ		제약	N	N	N	N	N	8850	-20	5	-0.23	948386930	107459	33.39	8800	8980	8650	11530	6210	8870	8825.57	3.12	3747	9723	9296	9023	8596	8323	9160	8460	111	2660	500	6200	10	1	22102155	1956	-12.34	2.79	12	0.49	-717.00	3175.00	15530	20231010	-43.01	6120	20230227	44.61	15530	-43.01	20231010	6120	44.61	20230227	15530	-43.01	20231010	6120	44.61	20230227	1.10	N	220100	500	110 억	688687	N	N	0	N	N
15	20231030	110935	57	100.00	KOSDAQ		제약	N	N	N	N	N	8950	80	2	0.90	793798640	89981	27.96	8800	8980	8650	11530	6210	8870	8821.85	3.12	13847	9723	9296	9023	8596	8323	9160	8460	111	2660	500	6200	10	1	22102155	1978	-12.48	2.82	12	0.41	-717.00	3175.00	15530	20231010	-42.37	6120	20230227	46.24	15530	-42.37	20231010	6120	46.24	20230227	15530	-42.37	20231010	6120	46.24	20230227	1.10	N	220100	500	110 억	688687	N	N	0	N	N
16	20231030	100932	57	100.00	KOSDAQ		제약	N	N	N	N	N	8890	20	2	0.23	620154210	70466	21.90	8800	8930	8650	11530	6210	8870	8800.76	3.12	10969	9723	9296	9023	8596	8323	9160	8460	111	2660	500	6200	10	1	22102155	1965	-12.40	2.80	12	0.32	-717.00	3175.00	15530	20231010	-42.76	6120	20230227	45.26	15530	-42.76	20231010	6120	45.26	20230227	15530	-42.76	20231010	6120	45.26	20230227	1.10	N	220100	500	110 억	688687	N	N	0	N	N
17	20231030	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	8740	-130	5	-1.47	131565360	14996	4.66	8800	8860	8700	11530	6210	8870	8773.36	3.12	-4299	9723	9296	9023	8596	8323	9160	8460	111	2660	500	6200	10	1	22102155	1932	-12.19	2.75	12	0.07	-717.00	3175.00	15530	20231010	-43.72	6120	20230227	42.81	15530	-43.72	20231010	6120	42.81	20230227	15530	-43.72	20231010	6120	42.81	20230227	1.10	N	220100	500	110 억	688687	N	N	0	N	N
18	20231027	160902	57	100.00	KOSDAQ		제약	N	N	N	N	N	8870	-150	5	-1.66	2876954880	318153	49.32	9100	9450	8750	11720	6320	9020	9042.74	2.84	63695	10626	9822	9326	8522	8026	9575	8275	111	2700	500	6310	10	1	22102155	1960	-12.37	2.79	12	1.44	-717.00	3175.00	15530	20231010	-42.88	6120	20230227	44.93	15530	-42.88	20231010	6120	44.93	20230227	15530	-42.88	20231010	6120	44.93	20230227	1.07	N	220100	500	110 억	628596	N	N	3254	N	N
19	20231027	150932	57	100.00	KOSDAQ		제약	N	N	N	N	N	8840	-180	5	-2.00	2769507140	306012	47.43	9100	9450	8750	11720	6320	9020	9050.32	2.84	59327	10626	9822	9326	8522	8026	9575	8275	111	2700	500	6310	10	1	22102155	1954	-12.33	2.78	12	1.38	-717.00	3175.00	15530	20231010	-43.08	6120	20230227	44.44	15530	-43.08	20231010	6120	44.44	20230227	15530	-43.08	20231010	6120	44.44	20230227	1.07	N	220100	500	110 억	628596	N	N	3254	N	N
20	20231027	140931	57	100.00	KOSDAQ		제약	N	N	N	N	N	8870	-150	5	-1.66	2099671660	230082	35.66	9100	9450	8860	11720	6320	9020	9125.75	2.84	25590	10626	9822	9326	8522	8026	9575	8275	111	2700	500	6310	10	1	22102155	1960	-12.37	2.79	12	1.04	-717.00	3175.00	15530	20231010	-42.88	6120	20230227	44.93	15530	-42.88	20231010	6120	44.93	20230227	15530	-42.88	20231010	6120	44.93	20230227	1.07	N	220100	500	110 억	628596	N	N	3254	N	N
21	20231027	130921	57	100.00	KOSDAQ		제약	N	N	N	N	N	8950	-70	5	-0.78	1653037320	180053	27.91	9100	9450	8950	11720	6320	9020	9180.84	2.84	16486	10626	9822	9326	8522	8026	9575	8275	111	2700	500	6310	10	1	22102155	1978	-12.48	2.82	12	0.81	-717.00	3175.00	15530	20231010	-42.37	6120	20230227	46.24	15530	-42.37	20231010	6120	46.24	20230227	15530	-42.37	20231010	6120	46.24	20230227	1.07	N	220100	500	110 억	628596	N	N	3254	N	N
22	20231027	120935	57	100.00	KOSDAQ		제약	N	N	N	N	N	9100	80	2	0.89	1277150630	138400	21.45	9100	9450	9040	11720	6320	9020	9227.97	2.84	12824	10626	9822	9326	8522	8026	9575	8275	111	2700	500	6310	10	1	22102155	2011	-12.69	2.87	12	0.63	-717.00	3175.00	15530	20231010	-41.40	6120	20230227	48.69	15530	-41.40	20231010	6120	48.69	20230227	15530	-41.40	20231010	6120	48.69	20230227	1.07	N	220100	500	110 억	628596	N	N	3254	N	N
23	20231027	110940	57	100.00	KOSDAQ		제약	N	N	N	N	N	9180	160	2	1.77	979259440	105745	16.39	9100	9450	9050	11720	6320	9020	9260.57	2.84	6497	10626	9822	9326	8522	8026	9575	8275	111	2700	500	6310	10	1	22102155	2029	-12.80	2.89	12	0.48	-717.00	3175.00	15530	20231010	-40.89	6120	20230227	50.00	15530	-40.89	20231010	6120	50.00	20230227	15530	-40.89	20231010	6120	50.00	20230227	1.07	N	220100	500	110 억	628596	N	N	3254	N	N
24	20231027	100930	57	100.00	KOSDAQ		제약	N	N	N	N	N	9270	250	2	2.77	674916320	72946	11.31	9100	9450	9050	11720	6320	9020	9252.27	2.84	681	10626	9822	9326	8522	8026	9575	8275	111	2700	500	6310	10	1	22102155	2049	-12.93	2.92	12	0.33	-717.00	3175.00	15530	20231010	-40.31	6120	20230227	51.47	15530	-40.31	20231010	6120	51.47	20230227	15530	-40.31	20231010	6120	51.47	20230227	1.07	N	220100	500	110 억	628596	N	N	3254	N	N
25	20231027	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	9340	320	2	3.55	172794410	18748	2.91	9100	9450	9050	11720	6320	9020	9216.68	2.84	-393	10626	9822	9326	8522	8026	9575	8275	111	2700	500	6310	10	1	22102155	2064	-13.03	2.94	12	0.08	-717.00	3175.00	15530	20231010	-39.86	6120	20230227	52.61	15530	-39.86	20231010	6120	52.61	20230227	15530	-39.86	20231010	6120	52.61	20230227	1.07	N	220100	500	110 억	628596	N	N	3254	N	N
26	20231026	160918	57	100.00	KOSDAQ		제약	N	N	N	N	N	9020	-1220	5	-11.91	5973765990	642976	140.66	9910	10130	8830	13310	7170	10240	9291.17	2.09	165161	11426	10832	10536	9942	9646	10685	9795	111	3070	500	7160	10	1	22102155	1994	-12.58	2.84	12	2.91	-717.00	3175.00	15530	20231010	-41.92	6120	20230227	47.39	15530	-41.92	20231010	6120	47.39	20230227	15530	-41.92	20231010	6120	47.39	20230227	1.09	N	220100	500	110 억	462232	N	N	3254	N	N
27	20231026	150917	57	100.00	KOSDAQ		제약	N	N	N	N	N	9110	-1130	5	-11.04	5781124570	621712	136.00	9910	10130	8830	13310	7170	10240	9298.72	2.09	162676	11426	10832	10536	9942	9646	10685	9795	111	3070	500	7160	10	1	22102155	2014	-12.71	2.87	12	2.81	-717.00	3175.00	15530	20231010	-41.34	6120	20230227	48.86	15530	-41.34	20231010	6120	48.86	20230227	15530	-41.34	20231010	6120	48.86	20230227	1.09	N	220100	500	110 억	462232	N	N	0	N	N
28	20231026	140919	57	100.00	KOSDAQ		제약	N	N	N	N	N	8980	-1260	5	-12.30	5145009130	550952	120.52	9910	10130	8830	13310	7170	10240	9338.40	2.09	132604	11426	10832	10536	9942	9646	10685	9795	111	3070	500	7160	10	1	22102155	1985	-12.52	2.83	12	2.49	-717.00	3175.00	15530	20231010	-42.18	6120	20230227	46.73	15530	-42.18	20231010	6120	46.73	20230227	15530	-42.18	20231010	6120	46.73	20230227	1.09	N	220100	500	110 억	462232	N	N	0	N	N
29	20231026	130918	57	100.00	KOSDAQ		제약	N	N	N	N	N	9170	-1070	5	-10.45	4653294970	496530	108.62	9910	10130	8830	13310	7170	10240	9371.63	2.09	117655	11426	10832	10536	9942	9646	10685	9795	111	3070	500	7160	10	1	22102155	2027	-12.79	2.89	12	2.25	-717.00	3175.00	15530	20231010	-40.95	6120	20230227	49.84	15530	-40.95	20231010	6120	49.84	20230227	15530	-40.95	20231010	6120	49.84	20230227	1.09	N	220100	500	110 억	462232	N	N	0	N	N
30	20231026	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	8900	-1340	5	-13.09	3847277460	406635	88.95	9910	10130	8870	13310	7170	10240	9461.26	2.09	91413	11426	10832	10536	9942	9646	10685	9795	111	3070	500	7160	10	1	22102155	1967	-12.41	2.80	12	1.84	-717.00	3175.00	15530	20231010	-42.69	6120	20230227	45.42	15530	-42.69	20231010	6120	45.42	20230227	15530	-42.69	20231010	6120	45.42	20230227	1.09	N	220100	500	110 억	462232	N	N	0	N	N
31	20231026	110925	57	100.00	KOSDAQ		제약	N	N	N	N	N	9310	-930	5	-9.08	2458312640	253480	55.45	9910	10130	9240	13310	7170	10240	9698.25	2.09	41475	11426	10832	10536	9942	9646	10685	9795	111	3070	500	7160	10	1	22102155	2058	-12.98	2.93	12	1.15	-717.00	3175.00	15530	20231010	-40.05	6120	20230227	52.12	15530	-40.05	20231010	6120	52.12	20230227	15530	-40.05	20231010	6120	52.12	20230227	1.09	N	220100	500	110 억	462232	N	N	0	N	N
32	20231026	100921	57	100.00	KOSDAQ		제약	N	N	N	N	N	9750	-490	5	-4.79	1194593210	121010	26.47	9910	10130	9630	13310	7170	10240	9871.86	2.09	25388	11426	10832	10536	9942	9646	10685	9795	111	3070	500	7160	10	1	22102155	2155	-13.60	3.07	12	0.55	-717.00	3175.00	15530	20231010	-37.22	6120	20230227	59.31	15530	-37.22	20231010	6120	59.31	20230227	15530	-37.22	20231010	6120	59.31	20230227	1.09	N	220100	500	110 억	462232	N	N	0	N	N
33	20231026	090918	57	100.00	KOSDAQ		제약	N	N	N	N	N	10010	-230	5	-2.25	265738400	26855	5.87	9910	10060	9820	13310	7170	10240	9895.30	2.09	3355	11426	10832	10536	9942	9646	10685	9795	111	3070	500	7160	10	1	22102155	2212	-13.96	3.15	12	0.12	-717.00	3175.00	15530	20231010	-35.54	6120	20230227	63.56	15530	-35.54	20231010	6120	63.56	20230227	15530	-35.54	20231010	6120	63.56	20230227	1.09	N	220100	500	110 억	462232	N	N	0	N	N
34	20231025	160920	57	100.00	KOSDAQ		제약	N	N	N	N	N	10240	-450	5	-4.21	4847186160	455167	209.02	10760	11130	10240	13890	7490	10690	10649.30	2.23	-32276	11576	11132	10756	10312	9936	10945	10125	111	3200	500	7480	10	1	22102155	2263	-14.28	3.23	12	2.06	-717.00	3175.00	15530	20231010	-34.06	6120	20230227	67.32	15530	-34.06	20231010	6120	67.32	20230227	15530	-34.06	20231010	6120	67.32	20230227	1.19	N	220100	500	110 억	493720	N	N	104	N	N
35	20231025	150919	57	100.00	KOSDAQ		제약	N	N	N	N	N	10330	-360	5	-3.37	4617753090	432822	198.76	10760	11130	10260	13890	7490	10690	10668.94	2.23	-34217	11576	11132	10756	10312	9936	10945	10125	111	3200	500	7480	10	1	22102155	2283	-14.41	3.25	12	1.96	-717.00	3175.00	15530	20231010	-33.48	6120	20230227	68.79	15530	-33.48	20231010	6120	68.79	20230227	15530	-33.48	20231010	6120	68.79	20230227	1.19	N	220100	500	110 억	493720	N	N	104	N	N
36	20231025	140913	57	100.00	KOSDAQ		제약	N	N	N	N	N	10320	-370	5	-3.46	4379850450	409804	188.19	10760	11130	10260	13890	7490	10690	10687.67	2.23	-38974	11576	11132	10756	10312	9936	10945	10125	111	3200	500	7480	10	1	22102155	2281	-14.39	3.25	12	1.85	-717.00	3175.00	15530	20231010	-33.55	6120	20230227	68.63	15530	-33.55	20231010	6120	68.63	20230227	15530	-33.55	20231010	6120	68.63	20230227	1.19	N	220100	500	110 억	493720	N	N	104	N	N
37	20231025	130915	57	100.00	KOSDAQ		제약	N	N	N	N	N	10280	-410	5	-3.84	4150522950	387512	177.95	10760	11130	10270	13890	7490	10690	10710.70	2.23	-43022	11576	11132	10756	10312	9936	10945	10125	111	3200	500	7480	10	1	22102155	2272	-14.34	3.24	12	1.75	-717.00	3175.00	15530	20231010	-33.81	6120	20230227	67.97	15530	-33.81	20231010	6120	67.97	20230227	15530	-33.81	20231010	6120	67.97	20230227	1.19	N	220100	500	110 억	493720	N	N	104	N	N
38	20231025	120916	57	100.00	KOSDAQ		제약	N	N	N	N	N	10500	-190	5	-1.78	3823869740	355925	163.45	10760	11130	10270	13890	7490	10690	10743.47	2.23	-48505	11576	11132	10756	10312	9936	10945	10125	111	3200	500	7480	10	1	22102155	2321	-14.64	3.31	12	1.61	-717.00	3175.00	15530	20231010	-32.39	6120	20230227	71.57	15530	-32.39	20231010	6120	71.57	20230227	15530	-32.39	20231010	6120	71.57	20230227	1.19	N	220100	500	110 억	493720	N	N	104	N	N
39	20231025	110918	57	100.00	KOSDAQ		제약	N	N	N	N	N	10610	-80	5	-0.75	3566840300	331433	152.20	10760	11130	10270	13890	7490	10690	10761.87	2.23	-48864	11576	11132	10756	10312	9936	10945	10125	111	3200	500	7480	10	1	22102155	2345	-14.80	3.34	12	1.50	-717.00	3175.00	15530	20231010	-31.68	6120	20230227	73.37	15530	-31.68	20231010	6120	73.37	20230227	15530	-31.68	20231010	6120	73.37	20230227	1.19	N	220100	500	110 억	493720	N	N	104	N	N
40	20231025	100919	57	100.00	KOSDAQ		제약	N	N	N	N	N	10760	70	2	0.65	2769263010	257381	118.19	10760	11130	10270	13890	7490	10690	10759.39	2.23	-48204	11576	11132	10756	10312	9936	10945	10125	111	3200	500	7480	10	1	22102155	2378	-15.01	3.39	12	1.16	-717.00	3175.00	15530	20231010	-30.71	6120	20230227	75.82	15530	-30.71	20231010	6120	75.82	20230227	15530	-30.71	20231010	6120	75.82	20230227	1.19	N	220100	500	110 억	493720	N	N	104	N	N
41	20231025	090914	57	100.00	KOSDAQ		제약	N	N	N	N	N	10480	-210	5	-1.96	102521300	9703	4.46	10760	10770	10480	13890	7490	10690	10565.93	2.23	-996	11576	11132	10756	10312	9936	10945	10125	111	3200	500	7480	10	1	22102155	2316	-14.62	3.30	12	0.04	-717.00	3175.00	15530	20231010	-32.52	6120	20230227	71.24	15530	-32.52	20231010	6120	71.24	20230227	15530	-32.52	20231010	6120	71.24	20230227	1.19	N	220100	500	110 억	493720	N	N	104	N	N
42	20231024	160856	57	100.00	KOSDAQ		제약	N	N	N	N	N	10690	-260	5	-2.37	2307734270	216388	98.95	10950	11200	10380	14230	7670	10950	10664.77	2.09	28283	11810	11380	10790	10360	9770	11595	10575	111	3280	500	7660	10	1	22102155	2363	-14.91	3.37	12	0.98	-717.00	3175.00	15530	20231010	-31.17	6120	20230227	74.67	15530	-31.17	20231010	6120	74.67	20230227	15530	-31.17	20231010	6120	74.67	20230227	1.28	N	220100	500	110 억	461011	N	N	104	N	N
43	20231024	150909	57	100.00	KOSDAQ		제약	N	N	N	N	N	10740	-210	5	-1.92	2210115530	207268	94.78	10950	11200	10380	14230	7670	10950	10663.08	2.09	28316	11810	11380	10790	10360	9770	11595	10575	111	3280	500	7660	10	1	22102155	2374	-14.98	3.38	12	0.94	-717.00	3175.00	15530	20231010	-30.84	6120	20230227	75.49	15530	-30.84	20231010	6120	75.49	20230227	15530	-30.84	20231010	6120	75.49	20230227	1.28	N	220100	500	110 억	461011	N	N	43	N	N
44	20231024	140854	57	100.00	KOSDAQ		제약	N	N	N	N	N	10690	-260	5	-2.37	1900411030	178268	81.52	10950	11200	10380	14230	7670	10950	10660.42	2.09	21538	11810	11380	10790	10360	9770	11595	10575	111	3280	500	7660	10	1	22102155	2363	-14.91	3.37	12	0.81	-717.00	3175.00	15530	20231010	-31.17	6120	20230227	74.67	15530	-31.17	20231010	6120	74.67	20230227	15530	-31.17	20231010	6120	74.67	20230227	1.28	N	220100	500	110 억	461011	N	N	43	N	N
45	20231024	130859	57	100.00	KOSDAQ		제약	N	N	N	N	N	10480	-470	5	-4.29	1662058110	155872	71.28	10950	11200	10380	14230	7670	10950	10662.97	2.09	13986	11810	11380	10790	10360	9770	11595	10575	111	3280	500	7660	10	1	22102155	2316	-14.62	3.30	12	0.71	-717.00	3175.00	15530	20231010	-32.52	6120	20230227	71.24	15530	-32.52	20231010	6120	71.24	20230227	15530	-32.52	20231010	6120	71.24	20230227	1.28	N	220100	500	110 억	461011	N	N	43	N	N
46	20231024	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	10530	-420	5	-3.84	1544890320	144755	66.20	10950	11200	10380	14230	7670	10950	10672.45	2.09	17952	11810	11380	10790	10360	9770	11595	10575	111	3280	500	7660	10	1	22102155	2327	-14.69	3.32	12	0.65	-717.00	3175.00	15530	20231010	-32.20	6120	20230227	72.06	15530	-32.20	20231010	6120	72.06	20230227	15530	-32.20	20231010	6120	72.06	20230227	1.28	N	220100	500	110 억	461011	N	N	43	N	N
47	20231024	110903	57	100.00	KOSDAQ		제약	N	N	N	N	N	10600	-350	5	-3.20	1319659190	123600	56.52	10950	11200	10380	14230	7670	10950	10676.85	2.09	12214	11810	11380	10790	10360	9770	11595	10575	111	3280	500	7660	10	1	22102155	2343	-14.78	3.34	12	0.56	-717.00	3175.00	15530	20231010	-31.75	6120	20230227	73.20	15530	-31.75	20231010	6120	73.20	20230227	15530	-31.75	20231010	6120	73.20	20230227	1.28	N	220100	500	110 억	461011	N	N	43	N	N
48	20231024	100855	57	100.00	KOSDAQ		제약	N	N	N	N	N	10510	-440	5	-4.02	1056604910	98594	45.09	10950	11200	10380	14230	7670	10950	10716.73	2.09	5883	11810	11380	10790	10360	9770	11595	10575	111	3280	500	7660	10	1	22102155	2323	-14.66	3.31	12	0.45	-717.00	3175.00	15530	20231010	-32.32	6120	20230227	71.73	15530	-32.32	20231010	6120	71.73	20230227	15530	-32.32	20231010	6120	71.73	20230227	1.28	N	220100	500	110 억	461011	N	N	43	N	N
49	20231024	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	10950	0	3	0.00	253291270	22971	10.50	10950	11200	10950	14230	7670	10950	11026.57	2.09	641	11810	11380	10790	10360	9770	11595	10575	111	3280	500	7660	10	1	22102155	2420	-15.27	3.45	12	0.10	-717.00	3175.00	15530	20231010	-29.49	6120	20230227	78.92	15530	-29.49	20231010	6120	78.92	20230227	15530	-29.49	20231010	6120	78.92	20230227	1.28	N	220100	500	110 억	461011	N	N	43	N	N
50	20231023	160849	57	100.00	KOSDAQ		제약	N	N	N	N	N	10950	670	2	6.52	2320283460	214639	81.21	10220	11220	10200	13360	7200	10280	10809.37	2.11	34274	11013	10646	10463	10096	9913	10555	10005	111	3080	500	7190	10	1	22102155	2420	-15.27	3.45	12	0.97	-717.00	3175.00	15530	20231010	-29.49	6120	20230227	78.92	15530	-29.49	20231010	6120	78.92	20230227	15530	-29.49	20231010	6120	78.92	20230227	1.38	N	220100	500	110 억	467166	N	N	43	N	N
51	20231023	150855	57	100.00	KOSDAQ		제약	N	N	N	N	N	10930	650	2	6.32	2202753880	203888	77.15	10220	11220	10200	13360	7200	10280	10803.74	2.11	33175	11013	10646	10463	10096	9913	10555	10005	111	3080	500	7190	10	1	22102155	2416	-15.24	3.44	12	0.92	-717.00	3175.00	15530	20231010	-29.62	6120	20230227	78.59	15530	-29.62	20231010	6120	78.59	20230227	15530	-29.62	20231010	6120	78.59	20230227	1.38	N	220100	500	110 억	467166	N	N	253	N	N
52	20231023	140853	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	720	2	7.00	1888448310	175263	66.32	10220	11220	10200	13360	7200	10280	10774.94	2.11	27244	11013	10646	10463	10096	9913	10555	10005	111	3080	500	7190	10	1	22102155	2431	-15.34	3.46	12	0.79	-717.00	3175.00	15530	20231010	-29.17	6120	20230227	79.74	15530	-29.17	20231010	6120	79.74	20230227	15530	-29.17	20231010	6120	79.74	20230227	1.38	N	220100	500	110 억	467166	N	N	253	N	N
53	20231023	130859	57	100.00	KOSDAQ		제약	N	N	N	N	N	11030	750	2	7.30	1607027250	149540	56.58	10220	11220	10200	13360	7200	10280	10746.47	2.11	18797	11013	10646	10463	10096	9913	10555	10005	111	3080	500	7190	10	1	22102155	2438	-15.38	3.47	12	0.68	-717.00	3175.00	15530	20231010	-28.98	6120	20230227	80.23	15530	-28.98	20231010	6120	80.23	20230227	15530	-28.98	20231010	6120	80.23	20230227	1.38	N	220100	500	110 억	467166	N	N	253	N	N
54	20231023	120850	57	100.00	KOSDAQ		제약	N	N	N	N	N	11120	840	2	8.17	1217191310	114188	43.21	10220	11120	10200	13360	7200	10280	10659.54	2.11	18156	11013	10646	10463	10096	9913	10555	10005	111	3080	500	7190	10	1	22102155	2458	-15.51	3.50	12	0.52	-717.00	3175.00	15530	20231010	-28.40	6120	20230227	81.70	15530	-28.40	20231010	6120	81.70	20230227	15530	-28.40	20231010	6120	81.70	20230227	1.38	N	220100	500	110 억	467166	N	N	253	N	N
55	20231023	110847	57	100.00	KOSDAQ		제약	N	N	N	N	N	10750	470	2	4.57	755455150	71763	27.15	10220	10840	10200	13360	7200	10280	10527.08	2.11	9059	11013	10646	10463	10096	9913	10555	10005	111	3080	500	7190	10	1	22102155	2376	-14.99	3.39	12	0.32	-717.00	3175.00	15530	20231010	-30.78	6120	20230227	75.65	15530	-30.78	20231010	6120	75.65	20230227	15530	-30.78	20231010	6120	75.65	20230227	1.38	N	220100	500	110 억	467166	N	N	253	N	N
56	20231023	100841	57	100.00	KOSDAQ		제약	N	N	N	N	N	10580	300	2	2.92	394100330	37853	14.32	10220	10580	10200	13360	7200	10280	10411.34	2.11	5865	11013	10646	10463	10096	9913	10555	10005	111	3080	500	7190	10	1	22102155	2338	-14.76	3.33	12	0.17	-717.00	3175.00	15530	20231010	-31.87	6120	20230227	72.88	15530	-31.87	20231010	6120	72.88	20230227	15530	-31.87	20231010	6120	72.88	20230227	1.38	N	220100	500	110 억	467166	N	N	253	N	N
57	20231023	090900	57	100.00	KOSDAQ		제약	N	N	N	N	N	10310	30	2	0.29	134375600	13024	4.93	10220	10470	10200	13360	7200	10280	10317.54	2.11	4192	11013	10646	10463	10096	9913	10555	10005	111	3080	500	7190	10	1	22102155	2279	-14.38	3.25	12	0.06	-717.00	3175.00	15530	20231010	-33.61	6120	20230227	68.46	15530	-33.61	20231010	6120	68.46	20230227	15530	-33.61	20231010	6120	68.46	20230227	1.38	N	220100	500	110 억	467166	N	N	253	N	N
58	20231020	160847	57	100.00	KOSDAQ		제약	N	N	N	N	N	10280	-570	5	-5.25	2728906700	260841	138.44	10650	10830	10280	14100	7600	10850	10462.78	2.06	7763	11370	11110	10890	10630	10410	11090	10610	111	3250	500	7590	10	1	22102155	2272	-14.34	3.24	12	1.18	-717.00	3175.00	15530	20231010	-33.81	6120	20230227	67.97	15530	-33.81	20231010	6120	67.97	20230227	15530	-33.81	20231010	6120	67.97	20230227	1.44	N	220100	500	110 억	456185	N	N	253	N	N
59	20231020	150845	57	100.00	KOSDAQ		제약	N	N	N	N	N	10300	-550	5	-5.07	2568769440	245309	130.19	10650	10830	10280	14100	7600	10850	10471.56	2.06	9131	11370	11110	10890	10630	10410	11090	10610	111	3250	500	7590	10	1	22102155	2277	-14.37	3.24	12	1.11	-717.00	3175.00	15530	20231010	-33.68	6120	20230227	68.30	15530	-33.68	20231010	6120	68.30	20230227	15530	-33.68	20231010	6120	68.30	20230227	1.44	N	220100	500	110 억	456185	N	N	1224	N	N
60	20231020	140853	57	100.00	KOSDAQ		제약	N	N	N	N	N	10440	-410	5	-3.78	2240397360	213684	113.41	10650	10830	10280	14100	7600	10850	10484.62	2.06	14071	11370	11110	10890	10630	10410	11090	10610	111	3250	500	7590	10	1	22102155	2307	-14.56	3.29	12	0.97	-717.00	3175.00	15530	20231010	-32.78	6120	20230227	70.59	15530	-32.78	20231010	6120	70.59	20230227	15530	-32.78	20231010	6120	70.59	20230227	1.44	N	220100	500	110 억	456185	N	N	1224	N	N
61	20231020	130830	57	100.00	KOSDAQ		제약	N	N	N	N	N	10510	-340	5	-3.13	1943804880	185558	98.48	10650	10830	10280	14100	7600	10850	10475.45	2.06	11887	11370	11110	10890	10630	10410	11090	10610	111	3250	500	7590	10	1	22102155	2323	-14.66	3.31	12	0.84	-717.00	3175.00	15530	20231010	-32.32	6120	20230227	71.73	15530	-32.32	20231010	6120	71.73	20230227	15530	-32.32	20231010	6120	71.73	20230227	1.44	N	220100	500	110 억	456185	N	N	1224	N	N
62	20231020	120840	57	100.00	KOSDAQ		제약	N	N	N	N	N	10520	-330	5	-3.04	1827458880	174424	92.57	10650	10830	10280	14100	7600	10850	10477.10	2.06	12642	11370	11110	10890	10630	10410	11090	10610	111	3250	500	7590	10	1	22102155	2325	-14.67	3.31	12	0.79	-717.00	3175.00	15530	20231010	-32.26	6120	20230227	71.90	15530	-32.26	20231010	6120	71.90	20230227	15530	-32.26	20231010	6120	71.90	20230227	1.44	N	220100	500	110 억	456185	N	N	1224	N	N
63	20231020	110850	57	100.00	KOSDAQ		제약	N	N	N	N	N	10430	-420	5	-3.87	1262800600	120104	63.74	10650	10830	10360	14100	7600	10850	10514.21	2.06	25074	11370	11110	10890	10630	10410	11090	10610	111	3250	500	7590	10	1	22102155	2305	-14.55	3.29	12	0.54	-717.00	3175.00	15530	20231010	-32.84	6120	20230227	70.42	15530	-32.84	20231010	6120	70.42	20230227	15530	-32.84	20231010	6120	70.42	20230227	1.44	N	220100	500	110 억	456185	N	N	1224	N	N
64	20231020	100840	57	100.00	KOSDAQ		제약	N	N	N	N	N	10490	-360	5	-3.32	793391820	75004	39.81	10650	10830	10460	14100	7600	10850	10577.98	2.06	11088	11370	11110	10890	10630	10410	11090	10610	111	3250	500	7590	10	1	22102155	2319	-14.63	3.30	12	0.34	-717.00	3175.00	15530	20231010	-32.45	6120	20230227	71.41	15530	-32.45	20231010	6120	71.41	20230227	15530	-32.45	20231010	6120	71.41	20230227	1.44	N	220100	500	110 억	456185	N	N	1224	N	N
65	20231020	090840	57	100.00	KOSDAQ		제약	N	N	N	N	N	10590	-260	5	-2.40	203417330	19071	10.12	10650	10830	10590	14100	7600	10850	10666.27	2.06	1708	11370	11110	10890	10630	10410	11090	10610	111	3250	500	7590	10	1	22102155	2341	-14.77	3.34	12	0.09	-717.00	3175.00	15530	20231010	-31.81	6120	20230227	73.04	15530	-31.81	20231010	6120	73.04	20230227	15530	-31.81	20231010	6120	73.04	20230227	1.44	N	220100	500	110 억	456185	N	N	1224	N	N
66	20231019	160838	57	100.00	KOSDAQ		제약	N	N	N	N	N	10850	-200	5	-1.81	2030958890	186513	36.41	10850	11150	10670	14360	7740	11050	10889.09	2.04	8893	11936	11492	11156	10712	10376	11325	10545	111	3310	500	7730	10	1	22102155	2398	-15.13	3.42	12	0.84	-717.00	3175.00	15530	20231010	-30.14	6120	20230227	77.29	15530	-30.14	20231010	6120	77.29	20230227	15530	-30.14	20231010	6120	77.29	20230227	1.55	N	220100	500	110 억	451265	N	N	1224	N	N
67	20231019	150830	57	100.00	KOSDAQ		제약	N	N	N	N	N	10930	-120	5	-1.09	1795649780	164855	32.18	10850	11150	10670	14360	7740	11050	10892.24	2.04	4119	11936	11492	11156	10712	10376	11325	10545	111	3310	500	7730	10	1	22102155	2416	-15.24	3.44	12	0.75	-717.00	3175.00	15530	20231010	-29.62	6120	20230227	78.59	15530	-29.62	20231010	6120	78.59	20230227	15530	-29.62	20231010	6120	78.59	20230227	1.55	N	220100	500	110 억	451265	N	N	1634	N	N
68	20231019	140842	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	-50	5	-0.45	1412406020	129570	25.29	10850	11150	10670	14360	7740	11050	10900.65	2.04	3177	11936	11492	11156	10712	10376	11325	10545	111	3310	500	7730	10	1	22102155	2431	-15.34	3.46	12	0.59	-717.00	3175.00	15530	20231010	-29.17	6120	20230227	79.74	15530	-29.17	20231010	6120	79.74	20230227	15530	-29.17	20231010	6120	79.74	20230227	1.55	N	220100	500	110 억	451265	N	N	1634	N	N
69	20231019	130833	57	100.00	KOSDAQ		제약	N	N	N	N	N	10850	-200	5	-1.81	1132175490	103937	20.29	10850	11150	10670	14360	7740	11050	10892.81	2.04	3796	11936	11492	11156	10712	10376	11325	10545	111	3310	500	7730	10	1	22102155	2398	-15.13	3.42	12	0.47	-717.00	3175.00	15530	20231010	-30.14	6120	20230227	77.29	15530	-30.14	20231010	6120	77.29	20230227	15530	-30.14	20231010	6120	77.29	20230227	1.55	N	220100	500	110 억	451265	N	N	1634	N	N
70	20231019	120840	57	100.00	KOSDAQ		제약	N	N	N	N	N	10840	-210	5	-1.90	958662700	87855	17.15	10850	11150	10670	14360	7740	11050	10911.78	2.04	3006	11936	11492	11156	10712	10376	11325	10545	111	3310	500	7730	10	1	22102155	2396	-15.12	3.41	12	0.40	-717.00	3175.00	15530	20231010	-30.20	6120	20230227	77.12	15530	-30.20	20231010	6120	77.12	20230227	15530	-30.20	20231010	6120	77.12	20230227	1.55	N	220100	500	110 억	451265	N	N	1634	N	N
71	20231019	110835	57	100.00	KOSDAQ		제약	N	N	N	N	N	10900	-150	5	-1.36	772883180	70734	13.81	10850	11150	10670	14360	7740	11050	10926.51	2.04	-787	11936	11492	11156	10712	10376	11325	10545	111	3310	500	7730	10	1	22102155	2409	-15.20	3.43	12	0.32	-717.00	3175.00	15530	20231010	-29.81	6120	20230227	78.10	15530	-29.81	20231010	6120	78.10	20230227	15530	-29.81	20231010	6120	78.10	20230227	1.55	N	220100	500	110 억	451265	N	N	1634	N	N
72	20231019	100828	57	100.00	KOSDAQ		제약	N	N	N	N	N	11070	20	2	0.18	523128230	47963	9.36	10850	11150	10670	14360	7740	11050	10906.73	2.04	6552	11936	11492	11156	10712	10376	11325	10545	111	3310	500	7730	10	1	22102155	2447	-15.44	3.49	12	0.22	-717.00	3175.00	15530	20231010	-28.72	6120	20230227	80.88	15530	-28.72	20231010	6120	80.88	20230227	15530	-28.72	20231010	6120	80.88	20230227	1.55	N	220100	500	110 억	451265	N	N	1634	N	N
73	20231019	090839	57	100.00	KOSDAQ		제약	N	N	N	N	N	10730	-320	5	-2.90	194018120	18010	3.52	10850	10950	10670	14360	7740	11050	10771.86	2.04	983	11936	11492	11156	10712	10376	11325	10545	111	3310	500	7730	10	1	22102155	2372	-14.97	3.38	12	0.08	-717.00	3175.00	15530	20231010	-30.91	6120	20230227	75.33	15530	-30.91	20231010	6120	75.33	20230227	15530	-30.91	20231010	6120	75.33	20230227	1.55	N	220100	500	110 억	451265	N	N	1634	N	N
74	20231018	160842	57	100.00	KOSDAQ		제약	N	N	N	N	N	11050	-650	5	-5.56	5626042980	508978	55.54	11580	11600	10820	15210	8190	11700	11053.31	2.18	-28869	12946	12322	11526	10902	10106	12635	11215	111	3510	500	8190	10	1	22102155	2442	-15.41	3.48	12	2.30	-717.00	3175.00	15530	20231010	-28.85	6120	20230227	80.56	15530	-28.85	20231010	6120	80.56	20230227	15530	-28.85	20231010	6120	80.56	20230227	1.68	N	220100	500	110 억	481534	N	N	1634	N	N
75	20231018	150831	57	100.00	KOSDAQ		제약	N	N	N	N	N	11310	-390	5	-3.33	5384977640	487425	53.19	11580	11600	10820	15210	8190	11700	11047.49	2.18	-26173	12946	12322	11526	10902	10106	12635	11215	111	3510	500	8190	10	1	22102155	2500	-15.77	3.56	12	2.21	-717.00	3175.00	15530	20231010	-27.17	6120	20230227	84.80	15530	-27.17	20231010	6120	84.80	20230227	15530	-27.17	20231010	6120	84.80	20230227	1.68	N	220100	500	110 억	481534	N	N	822	N	N
76	20231018	140820	57	100.00	KOSDAQ		제약	N	N	N	N	N	11110	-590	5	-5.04	4777864020	433294	47.28	11580	11600	10820	15210	8190	11700	11026.47	2.18	-24806	12946	12322	11526	10902	10106	12635	11215	111	3510	500	8190	10	1	22102155	2456	-15.50	3.50	12	1.96	-717.00	3175.00	15530	20231010	-28.46	6120	20230227	81.54	15530	-28.46	20231010	6120	81.54	20230227	15530	-28.46	20231010	6120	81.54	20230227	1.68	N	220100	500	110 억	481534	N	N	822	N	N
77	20231018	130819	57	100.00	KOSDAQ		제약	N	N	N	N	N	10970	-730	5	-6.24	4361617240	395561	43.16	11580	11600	10820	15210	8190	11700	11026.00	2.18	-33503	12946	12322	11526	10902	10106	12635	11215	111	3510	500	8190	10	1	22102155	2425	-15.30	3.46	12	1.79	-717.00	3175.00	15530	20231010	-29.36	6120	20230227	79.25	15530	-29.36	20231010	6120	79.25	20230227	15530	-29.36	20231010	6120	79.25	20230227	1.68	N	220100	500	110 억	481534	N	N	822	N	N
78	20231018	120834	57	100.00	KOSDAQ		제약	N	N	N	N	N	11030	-670	5	-5.73	4126086730	374126	40.82	11580	11600	10820	15210	8190	11700	11028.17	2.18	-32429	12946	12322	11526	10902	10106	12635	11215	111	3510	500	8190	10	1	22102155	2438	-15.38	3.47	12	1.69	-717.00	3175.00	15530	20231010	-28.98	6120	20230227	80.23	15530	-28.98	20231010	6120	80.23	20230227	15530	-28.98	20231010	6120	80.23	20230227	1.68	N	220100	500	110 억	481534	N	N	822	N	N
79	20231018	110827	57	100.00	KOSDAQ		제약	N	N	N	N	N	10880	-820	5	-7.01	3657029500	331298	36.15	11580	11600	10820	15210	8190	11700	11038.01	2.18	-37978	12946	12322	11526	10902	10106	12635	11215	111	3510	500	8190	10	1	22102155	2405	-15.17	3.43	12	1.50	-717.00	3175.00	15530	20231010	-29.94	6120	20230227	77.78	15530	-29.94	20231010	6120	77.78	20230227	15530	-29.94	20231010	6120	77.78	20230227	1.68	N	220100	500	110 억	481534	N	N	822	N	N
80	20231018	100837	57	100.00	KOSDAQ		제약	N	N	N	N	N	10850	-850	5	-7.26	2705784850	244061	26.63	11580	11600	10820	15210	8190	11700	11085.91	2.18	-40335	12946	12322	11526	10902	10106	12635	11215	111	3510	500	8190	10	1	22102155	2398	-15.13	3.42	12	1.10	-717.00	3175.00	15530	20231010	-30.14	6120	20230227	77.29	15530	-30.14	20231010	6120	77.29	20230227	15530	-30.14	20231010	6120	77.29	20230227	1.68	N	220100	500	110 억	481534	N	N	822	N	N
81	20231018	090822	57	100.00	KOSDAQ		제약	N	N	N	N	N	11310	-390	5	-3.33	317847120	27785	3.03	11580	11600	11310	15210	8190	11700	11437.25	2.18	-9927	12946	12322	11526	10902	10106	12635	11215	111	3510	500	8190	10	1	22102155	2500	-15.77	3.56	12	0.13	-717.00	3175.00	15530	20231010	-27.17	6120	20230227	84.80	15530	-27.17	20231010	6120	84.80	20230227	15530	-27.17	20231010	6120	84.80	20230227	1.68	N	220100	500	110 억	481534	N	N	822	N	N
82	20231017	160826	57	100.00	KOSDAQ		제약	N	N	N	N	N	11700	420	2	3.72	10556693100	913166	120.47	11500	12150	10730	14660	7900	11280	11560.66	2.18	-2715	13066	12172	11646	10752	10226	11910	10490	111	3380	500	7890	10	1	22102155	2586	-16.32	3.69	12	4.13	-717.00	3175.00	15530	20231010	-24.66	6120	20230227	91.18	15530	-24.66	20231010	6120	91.18	20230227	15530	-24.66	20231010	6120	91.18	20230227	1.73	N	220100	500	110 억	480886	N	N	822	N	N
83	20231017	150833	57	100.00	KOSDAQ		제약	N	N	N	N	N	11740	460	2	4.08	10375394280	897691	118.43	11500	12150	10730	14660	7900	11280	11558.08	2.18	-3377	13066	12172	11646	10752	10226	11910	10490	111	3380	500	7890	10	1	22102155	2595	-16.37	3.70	12	4.06	-717.00	3175.00	15530	20231010	-24.40	6120	20230227	91.83	15530	-24.40	20231010	6120	91.83	20230227	15530	-24.40	20231010	6120	91.83	20230227	1.73	N	220100	500	110 억	480886	N	N	1063	N	N
84	20231017	140834	57	100.00	KOSDAQ		제약	N	N	N	N	N	11660	380	2	3.37	10052991870	870028	114.78	11500	12150	10730	14660	7900	11280	11555.01	2.18	-6279	13066	12172	11646	10752	10226	11910	10490	111	3380	500	7890	10	1	22102155	2577	-16.26	3.67	12	3.94	-717.00	3175.00	15530	20231010	-24.92	6120	20230227	90.52	15530	-24.92	20231010	6120	90.52	20230227	15530	-24.92	20231010	6120	90.52	20230227	1.73	N	220100	500	110 억	480886	N	N	1063	N	N
85	20231017	130828	57	100.00	KOSDAQ		제약	N	N	N	N	N	11730	450	2	3.99	7819721380	682735	90.07	11500	12100	10730	14660	7900	11280	11453.70	2.18	-372	13066	12172	11646	10752	10226	11910	10490	111	3380	500	7890	10	1	22102155	2593	-16.36	3.69	12	3.09	-717.00	3175.00	15530	20231010	-24.47	6120	20230227	91.67	15530	-24.47	20231010	6120	91.67	20230227	15530	-24.47	20231010	6120	91.67	20230227	1.73	N	220100	500	110 억	480886	N	N	1063	N	N
86	20231017	120831	57	100.00	KOSDAQ		제약	N	N	N	N	N	11540	260	2	2.30	7526108920	657485	86.74	11500	12100	10730	14660	7900	11280	11446.99	2.18	-53	13066	12172	11646	10752	10226	11910	10490	111	3380	500	7890	10	1	22102155	2551	-16.09	3.63	12	2.97	-717.00	3175.00	15530	20231010	-25.69	6120	20230227	88.56	15530	-25.69	20231010	6120	88.56	20230227	15530	-25.69	20231010	6120	88.56	20230227	1.73	N	220100	500	110 억	480886	N	N	1063	N	N
87	20231017	110821	57	100.00	KOSDAQ		제약	N	N	N	N	N	11740	460	2	4.08	6831518330	598102	78.90	11500	12100	10730	14660	7900	11280	11422.16	2.18	-6468	13066	12172	11646	10752	10226	11910	10490	111	3380	500	7890	10	1	22102155	2595	-16.37	3.70	12	2.71	-717.00	3175.00	15530	20231010	-24.40	6120	20230227	91.83	15530	-24.40	20231010	6120	91.83	20230227	15530	-24.40	20231010	6120	91.83	20230227	1.73	N	220100	500	110 억	480886	N	N	1063	N	N
88	20231017	100815	57	100.00	KOSDAQ		제약	N	N	N	N	N	11210	-70	5	-0.62	3459070410	308804	40.74	11500	11510	10730	14660	7900	11280	11201.33	2.18	-1324	13066	12172	11646	10752	10226	11910	10490	111	3380	500	7890	10	1	22102155	2478	-15.63	3.53	12	1.40	-717.00	3175.00	15530	20231010	-27.82	6120	20230227	83.17	15530	-27.82	20231010	6120	83.17	20230227	15530	-27.82	20231010	6120	83.17	20230227	1.73	N	220100	500	110 억	480886	N	N	1063	N	N
89	20231017	090823	57	100.00	KOSDAQ		제약	N	N	N	N	N	11460	180	2	1.60	262534090	23004	3.03	11500	11500	11280	14660	7900	11280	11416.69	2.18	-3623	13066	12172	11646	10752	10226	11910	10490	111	3380	500	7890	10	1	22102155	2533	-15.98	3.61	12	0.10	-717.00	3175.00	15530	20231010	-26.21	6120	20230227	87.25	15530	-26.21	20231010	6120	87.25	20230227	15530	-26.21	20231010	6120	87.25	20230227	1.73	N	220100	500	110 억	480886	N	N	1063	N	N
90	20231016	160823	57	100.00	KOSDAQ		제약	N	N	N	N	N	11280	-910	5	-7.47	8729108080	752423	132.77	12100	12540	11120	15840	8540	12190	11602.82	1.90	26137	12983	12586	12303	11906	11623	12445	11765	111	3650	500	8530	10	1	22102155	2493	-15.73	3.55	12	3.40	-717.00	3175.00	15530	20231010	-27.37	6120	20230227	84.31	15530	-27.37	20231010	6120	84.31	20230227	15530	-27.37	20231010	6120	84.31	20230227	1.39	N	220100	500	110 억	420984	N	N	1063	N	N
91	20231016	150823	57	100.00	KOSDAQ		제약	N	N	N	N	N	11320	-870	5	-7.14	8357950160	719607	126.98	12100	12540	11120	15840	8540	12190	11614.59	1.90	21008	12983	12586	12303	11906	11623	12445	11765	111	3650	500	8530	10	1	22102155	2502	-15.79	3.57	12	3.26	-717.00	3175.00	15530	20231010	-27.11	6120	20230227	84.97	15530	-27.11	20231010	6120	84.97	20230227	15530	-27.11	20231010	6120	84.97	20230227	1.39	N	220100	500	110 억	420984	N	N	0	N	N
92	20231016	140825	57	100.00	KOSDAQ		제약	N	N	N	N	N	11290	-900	5	-7.38	7250929480	621195	109.62	12100	12540	11120	15840	8540	12190	11672.54	1.90	16220	12983	12586	12303	11906	11623	12445	11765	111	3650	500	8530	10	1	22102155	2495	-15.75	3.56	12	2.81	-717.00	3175.00	15530	20231010	-27.30	6120	20230227	84.48	15530	-27.30	20231010	6120	84.48	20230227	15530	-27.30	20231010	6120	84.48	20230227	1.39	N	220100	500	110 억	420984	N	N	0	N	N
93	20231016	130819	57	100.00	KOSDAQ		제약	N	N	N	N	N	11250	-940	5	-7.71	6397534100	545633	96.28	12100	12540	11120	15840	8540	12190	11724.96	1.90	20647	12983	12586	12303	11906	11623	12445	11765	111	3650	500	8530	10	1	22102155	2486	-15.69	3.54	12	2.47	-717.00	3175.00	15530	20231010	-27.56	6120	20230227	83.82	15530	-27.56	20231010	6120	83.82	20230227	15530	-27.56	20231010	6120	83.82	20230227	1.39	N	220100	500	110 억	420984	N	N	0	N	N
94	20231016	120819	57	100.00	KOSDAQ		제약	N	N	N	N	N	11290	-900	5	-7.38	5765267650	489534	86.38	12100	12540	11120	15840	8540	12190	11777.04	1.90	21110	12983	12586	12303	11906	11623	12445	11765	111	3650	500	8530	10	1	22102155	2495	-15.75	3.56	12	2.21	-717.00	3175.00	15530	20231010	-27.30	6120	20230227	84.48	15530	-27.30	20231010	6120	84.48	20230227	15530	-27.30	20231010	6120	84.48	20230227	1.39	N	220100	500	110 억	420984	N	N	0	N	N
95	20231016	110815	57	100.00	KOSDAQ		제약	N	N	N	N	N	11490	-700	5	-5.74	4137106060	345881	61.03	12100	12540	11490	15840	8540	12190	11961.06	1.90	-1731	12983	12586	12303	11906	11623	12445	11765	111	3650	500	8530	10	1	22102155	2540	-16.03	3.62	12	1.56	-717.00	3175.00	15530	20231010	-26.01	6120	20230227	87.75	15530	-26.01	20231010	6120	87.75	20230227	15530	-26.01	20231010	6120	87.75	20230227	1.39	N	220100	500	110 억	420984	N	N	0	N	N
96	20231016	100810	57	100.00	KOSDAQ		제약	N	N	N	N	N	11770	-420	5	-3.45	2646145130	217676	38.41	12100	12540	11760	15840	8540	12190	12156.35	1.90	11902	12983	12586	12303	11906	11623	12445	11765	111	3650	500	8530	10	1	22102155	2601	-16.42	3.71	12	0.98	-717.00	3175.00	15530	20231010	-24.21	6120	20230227	92.32	15530	-24.21	20231010	6120	92.32	20230227	15530	-24.21	20231010	6120	92.32	20230227	1.39	N	220100	500	110 억	420984	N	N	0	N	N
97	20231016	090812	57	100.00	KOSDAQ		제약	N	N	N	N	N	12330	140	2	1.15	615776940	49982	8.82	12100	12540	12070	15840	8540	12190	12320.01	1.90	5218	12983	12586	12303	11906	11623	12445	11765	111	3650	500	8530	10	1	22102155	2725	-17.20	3.88	12	0.23	-717.00	3175.00	15530	20231010	-20.61	6120	20230227	101.47	15530	-20.61	20231010	6120	101.47	20230227	15530	-20.61	20231010	6120	101.47	20230227	1.39	N	220100	500	110 억	420984	N	N	0	N	N
98	20231012	160836	57	100.00	KOSDAQ		제약	N	N	N	N	N	12830	-70	5	-0.54	22958045560	1708292	96.48	14250	14260	12660	16770	9030	12900	13439.76	2.59	-171994	16213	14556	13683	12026	11153	14120	11590	111	3870	500	9030	10	1	22102155	2836	-17.89	4.04	12	7.73	-717.00	3175.00	15530	20231010	-17.39	6120	20230227	109.64	15530	-17.39	20231010	6120	109.64	20230227	15530	-17.39	20231010	6120	109.64	20230227	1.39	N	220100	500	110 억	571967	N	N	32	N	N
99	20231012	150818	57	100.00	KOSDAQ		제약	N	N	N	N	N	12720	-180	5	-1.40	22301356760	1656817	93.57	14250	14260	12660	16770	9030	12900	13460.36	2.59	-174400	16213	14556	13683	12026	11153	14120	11590	111	3870	500	9030	10	1	22102155	2811	-17.74	4.01	12	7.50	-717.00	3175.00	15530	20231010	-18.09	6120	20230227	107.84	15530	-18.09	20231010	6120	107.84	20230227	15530	-18.09	20231010	6120	107.84	20230227	1.39	N	220100	500	110 억	571967	N	N	0	N	N
100	20231012	140819	57	100.00	KOSDAQ		제약	N	N	N	N	N	12910	10	2	0.08	20455106380	1512278	85.41	14250	14260	12830	16770	9030	12900	13526.02	2.59	-170821	16213	14556	13683	12026	11153	14120	11590	111	3870	500	9030	10	1	22102155	2853	-18.01	4.07	12	6.84	-717.00	3175.00	15530	20231010	-16.87	6120	20230227	110.95	15530	-16.87	20231010	6120	110.95	20230227	15530	-16.87	20231010	6120	110.95	20230227	1.39	N	220100	500	110 억	571967	N	N	0	N	N
101	20231012	130819	57	100.00	KOSDAQ		제약	N	N	N	N	N	12920	20	2	0.16	18957736990	1396186	78.85	14250	14260	12830	16770	9030	12900	13578.23	2.59	-167244	16213	14556	13683	12026	11153	14120	11590	111	3870	500	9030	10	1	22102155	2856	-18.02	4.07	12	6.32	-717.00	3175.00	15530	20231010	-16.81	6120	20230227	111.11	15530	-16.81	20231010	6120	111.11	20230227	15530	-16.81	20231010	6120	111.11	20230227	1.39	N	220100	500	110 억	571967	N	N	0	N	N
102	20231012	120828	57	100.00	KOSDAQ		제약	N	N	N	N	N	13050	150	2	1.16	17441192180	1278950	72.23	14250	14260	13000	16770	9030	12900	13637.12	2.59	-168912	16213	14556	13683	12026	11153	14120	11590	111	3870	500	9030	10	1	22102155	2884	-18.20	4.11	12	5.79	-717.00	3175.00	15530	20231010	-15.97	6120	20230227	113.24	15530	-15.97	20231010	6120	113.24	20230227	15530	-15.97	20231010	6120	113.24	20230227	1.39	N	220100	500	110 억	571967	N	N	0	N	N
103	20231012	110826	57	100.00	KOSDAQ		제약	N	N	N	N	N	13090	190	2	1.47	16478615310	1205309	68.07	14250	14260	13000	16770	9030	12900	13671.69	2.59	-160438	16213	14556	13683	12026	11153	14120	11590	111	3870	500	9030	10	1	22102155	2893	-18.26	4.12	12	5.45	-717.00	3175.00	15530	20231010	-15.71	6120	20230227	113.89	15530	-15.71	20231010	6120	113.89	20230227	15530	-15.71	20231010	6120	113.89	20230227	1.39	N	220100	500	110 억	571967	N	N	0	N	N
104	20231012	100820	57	100.00	KOSDAQ		제약	N	N	N	N	N	13350	450	2	3.49	14198246380	1032112	58.29	14250	14260	13260	16770	9030	12900	13756.50	2.59	-160056	16213	14556	13683	12026	11153	14120	11590	111	3870	500	9030	10	1	22102155	2951	-18.62	4.20	12	4.67	-717.00	3175.00	15530	20231010	-14.04	6120	20230227	118.14	15530	-14.04	20231010	6120	118.14	20230227	15530	-14.04	20231010	6120	118.14	20230227	1.39	N	220100	500	110 억	571967	N	N	0	N	N
105	20231012	090827	57	100.00	KOSDAQ		제약	N	N	N	N	N	13580	680	2	5.27	7075476220	502966	28.40	14250	14260	13540	16770	9030	12900	14067.50	2.59	-109367	16213	14556	13683	12026	11153	14120	11590	111	3870	500	9030	10	1	22102155	3001	-18.94	4.28	12	2.28	-717.00	3175.00	15530	20231010	-12.56	6120	20230227	121.90	15530	-12.56	20231010	6120	121.90	20230227	15530	-12.56	20231010	6120	121.90	20230227	1.39	N	220100	500	110 억	571967	N	N	0	N	N
106	20231011	160816	57	100.00	KOSDAQ		제약	N	N	N	N	N	12900	-1890	5	-12.78	22994162400	1666046	101.01	15020	15340	12810	19220	10360	14790	13807.99	2.78	-38475	16290	15540	14780	14030	13270	15915	14405	111	4430	500	10350	10	1	22102155	2851	-17.99	4.06	12	7.54	-717.00	3175.00	15530	20231010	-16.93	6120	20230227	110.78	15530	-16.93	20231010	6120	110.78	20230227	15530	-16.93	20231010	6120	110.78	20230227	1.13	N	220100	500	110 억	613736	N	N	294	N	N
107	20231011	150821	57	100.00	KOSDAQ		제약	N	N	N	N	N	12890	-1900	5	-12.85	21501247220	1550392	94.00	15020	15340	12890	19220	10360	14790	13868.26	2.78	-34336	16290	15540	14780	14030	13270	15915	14405	111	4430	500	10350	10	1	22102155	2849	-17.98	4.06	12	7.01	-717.00	3175.00	15530	20231010	-17.00	6120	20230227	110.62	15530	-17.00	20231010	6120	110.62	20230227	15530	-17.00	20231010	6120	110.62	20230227	1.13	N	220100	500	110 억	613736	N	N	294	N	N
108	20231011	140824	57	100.00	KOSDAQ		제약	N	N	N	N	N	13430	-1360	5	-9.20	15955323060	1127879	68.38	15020	15340	13170	19220	10360	14790	14146.31	2.78	-45564	16290	15540	14780	14030	13270	15915	14405	111	4430	500	10350	10	1	22102155	2968	-18.73	4.23	12	5.10	-717.00	3175.00	15530	20231010	-13.52	6120	20230227	119.44	15530	-13.52	20231010	6120	119.44	20230227	15530	-13.52	20231010	6120	119.44	20230227	1.13	N	220100	500	110 억	613736	N	N	294	N	N
109	20231011	130814	57	100.00	KOSDAQ		제약	N	N	N	N	N	13990	-800	5	-5.41	12246314830	855343	51.86	15020	15340	13750	19220	10360	14790	14317.43	2.78	-22581	16290	15540	14780	14030	13270	15915	14405	111	4430	500	10350	10	1	22102155	3092	-19.51	4.41	12	3.87	-717.00	3175.00	15530	20231010	-9.92	6120	20230227	128.59	15530	-9.92	20231010	6120	128.59	20230227	15530	-9.92	20231010	6120	128.59	20230227	1.13	N	220100	500	110 억	613736	N	N	294	N	N
110	20231011	120830	57	100.00	KOSDAQ		제약	N	N	N	N	N	14020	-770	5	-5.21	11345038940	791372	47.98	15020	15340	13750	19220	10360	14790	14335.91	2.78	1324	16290	15540	14780	14030	13270	15915	14405	111	4430	500	10350	10	1	22102155	3099	-19.55	4.42	12	3.58	-717.00	3175.00	15530	20231010	-9.72	6120	20230227	129.08	15530	-9.72	20231010	6120	129.08	20230227	15530	-9.72	20231010	6120	129.08	20230227	1.13	N	220100	500	110 억	613736	N	N	294	N	N
111	20231011	110824	57	100.00	KOSDAQ		제약	N	N	N	N	N	13890	-900	5	-6.09	9978750100	693658	42.06	15020	15340	13750	19220	10360	14790	14385.69	2.78	17656	16290	15540	14780	14030	13270	15915	14405	111	4430	500	10350	10	1	22102155	3070	-19.37	4.37	12	3.14	-717.00	3175.00	15530	20231010	-10.56	6120	20230227	126.96	15530	-10.56	20231010	6120	126.96	20230227	15530	-10.56	20231010	6120	126.96	20230227	1.13	N	220100	500	110 억	613736	N	N	294	N	N
112	20231011	100817	57	100.00	KOSDAQ		제약	N	N	N	N	N	14450	-340	5	-2.30	5791556280	395714	23.99	15020	15340	14150	19220	10360	14790	14635.71	2.78	24365	16290	15540	14780	14030	13270	15915	14405	111	4430	500	10350	10	1	22102155	3194	-20.15	4.55	12	1.79	-717.00	3175.00	15530	20231010	-6.95	6120	20230227	136.11	15530	-6.95	20231010	6120	136.11	20230227	15530	-6.95	20231010	6120	136.11	20230227	1.13	N	220100	500	110 억	613736	N	N	294	N	N
113	20231011	090822	57	100.00	KOSDAQ		제약	N	N	N	N	N	14980	190	2	1.28	960529920	63762	3.87	15020	15340	14890	19220	10360	14790	15064.30	2.78	-20010	16290	15540	14780	14030	13270	15915	14405	111	4430	500	10350	10	1	22102155	3311	-20.89	4.72	12	0.29	-717.00	3175.00	15530	20231010	-3.54	6120	20230227	144.77	15530	-3.54	20231010	6120	144.77	20230227	15530	-3.54	20231010	6120	144.77	20230227	1.13	N	220100	500	110 억	613736	N	N	294	N	N
114	20231010	161428	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14790	480	2	3.35	24658310170	1638533	150.44	14310	15530	14020	18600	10020	14310	15049.75	2.84	-37112	15490	14900	13890	13300	12290	15195	13595	111	4290	500	10010	10	1	22102155	3269	-20.63	4.66	12	7.41	-717.00	3175.00	15530	20231010	-4.76	6120	20230227	141.67	15530	-4.76	20231010	6120	141.67	20230227	15530	-4.76	20231010	6120	141.67	20230227	1.09	N	220100	500	110 억	628624	N	N	294	N	N
115	20231010	150811	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	15020	710	2	4.96	23846782070	1583986	145.43	14310	15530	14020	18600	10020	14310	15055.45	2.84	-21781	15490	14900	13890	13300	12290	15195	13595	111	4290	500	10010	10	1	22102155	3320	-20.95	4.73	12	7.17	-717.00	3175.00	15530	20231010	-3.28	6120	20230227	145.42	15530	-3.28	20231010	6120	145.42	20230227	15530	-3.28	20231010	6120	145.42	20230227	1.09	N	220100	500	110 억	628624	N	N	2902	N	N
116	20231010	140816	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	15090	780	2	5.45	21626290950	1436415	131.88	14310	15530	14020	18600	10020	14310	15056.32	2.84	8638	15490	14900	13890	13300	12290	15195	13595	111	4290	500	10010	10	1	22102155	3335	-21.05	4.75	12	6.50	-717.00	3175.00	15530	20231010	-2.83	6120	20230227	146.57	15530	-2.83	20231010	6120	146.57	20230227	15530	-2.83	20231010	6120	146.57	20230227	1.09	N	220100	500	110 억	628624	N	N	2902	N	N
117	20231010	130808	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14970	660	2	4.61	20021203450	1329516	122.07	14310	15530	14020	18600	10020	14310	15059.65	2.84	25668	15490	14900	13890	13300	12290	15195	13595	111	4290	500	10010	10	1	22102155	3309	-20.88	4.71	12	6.02	-717.00	3175.00	15530	20231010	-3.61	6120	20230227	144.61	15530	-3.61	20231010	6120	144.61	20230227	15530	-3.61	20231010	6120	144.61	20230227	1.09	N	220100	500	110 억	628624	N	N	2902	N	N
118	20231010	120807	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	15280	970	2	6.78	17607384190	1169784	107.40	14310	15530	14020	18600	10020	14310	15052.54	2.84	16501	15490	14900	13890	13300	12290	15195	13595	111	4290	500	10010	10	1	22102155	3377	-21.31	4.81	12	5.29	-717.00	3175.00	15530	20231010	-1.61	6120	20230227	149.67	15530	-1.61	20231010	6120	149.67	20230227	15530	-1.61	20231010	6120	149.67	20230227	1.09	N	220100	500	110 억	628624	N	N	2902	N	N
119	20231010	110753	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	15400	1090	2	7.62	15533609540	1034651	95.00	14310	15530	14020	18600	10020	14310	15014.14	2.84	8715	15490	14900	13890	13300	12290	15195	13595	111	4290	500	10010	10	1	22102155	3404	-21.48	4.85	12	4.68	-717.00	3175.00	15530	20231010	-0.84	6120	20230227	151.63	15530	-0.84	20231010	6120	151.63	20230227	15530	-0.84	20231010	6120	151.63	20230227	1.09	N	220100	500	110 억	628624	N	N	2902	N	N
120	20231010	100802	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	15210	900	2	6.29	10525380640	707020	64.92	14310	15350	14020	18600	10020	14310	14887.88	2.84	-35100	15490	14900	13890	13300	12290	15195	13595	111	4290	500	10010	10	1	22102155	3362	-21.21	4.79	12	3.20	-717.00	3175.00	15350	20231010	-0.91	6120	20230227	148.53	15350	-0.91	20231010	6120	148.53	20230227	15350	-0.91	20231010	6120	148.53	20230227	1.09	N	220100	500	110 억	628624	N	N	2902	N	N
121	20231010	090755	57	100.00	KOSDAQ		제약	N	N	N	N	N	14210	-100	5	-0.70	977854820	68888	6.32	14310	14420	14020	18600	10020	14310	14192.95	2.84	-15737	15490	14900	13890	13300	12290	15195	13595	111	4290	500	10010	10	1	22102155	3141	-19.82	4.48	12	0.31	-717.00	3175.00	14970	20230814	-5.08	6120	20230227	132.19	14970	-5.08	20230814	6120	132.19	20230227	14970	-5.08	20230814	6120	132.19	20230227	1.09	N	220100	500	110 억	628624	N	N	2902	N	N
122	20231006	160803	57	100.00	KOSDAQ		제약	N	N	N	N	N	14310	1010	2	7.59	15141735490	1081568	44.27	13080	14480	12880	17290	9310	13300	14000.88	2.77	78048	15253	14276	13703	12726	12153	14765	13215	111	3990	500	9310	10	1	22102155	3163	-19.96	4.51	12	4.89	-717.00	3175.00	14970	20230814	-4.41	6120	20230227	133.82	14970	-4.41	20230814	6120	133.82	20230227	14970	-4.41	20230814	6120	133.82	20230227	1.16	N	220100	500	110 억	612873	N	N	2902	N	N
123	20231006	150752	57	100.00	KOSDAQ		제약	N	N	N	N	N	14120	820	2	6.17	14525061360	1038077	42.49	13080	14480	12880	17290	9310	13300	13993.47	2.77	71925	15253	14276	13703	12726	12153	14765	13215	111	3990	500	9310	10	1	22102155	3121	-19.69	4.45	12	4.70	-717.00	3175.00	14970	20230814	-5.68	6120	20230227	130.72	14970	-5.68	20230814	6120	130.72	20230227	14970	-5.68	20230814	6120	130.72	20230227	1.16	N	220100	500	110 억	612873	N	N	389	N	N
124	20231006	140754	57	100.00	KOSDAQ		제약	N	N	N	N	N	14390	1090	2	8.20	12570071710	901242	36.89	13080	14480	12880	17290	9310	13300	13948.79	2.77	53640	15253	14276	13703	12726	12153	14765	13215	111	3990	500	9310	10	1	22102155	3181	-20.07	4.53	12	4.08	-717.00	3175.00	14970	20230814	-3.87	6120	20230227	135.13	14970	-3.87	20230814	6120	135.13	20230227	14970	-3.87	20230814	6120	135.13	20230227	1.16	N	220100	500	110 억	612873	N	N	389	N	N
125	20231006	130744	57	100.00	KOSDAQ		제약	N	N	N	N	N	14350	1050	2	7.89	10889097200	784419	32.11	13080	14470	12880	17290	9310	13300	13883.07	2.77	27522	15253	14276	13703	12726	12153	14765	13215	111	3990	500	9310	10	1	22102155	3172	-20.01	4.52	12	3.55	-717.00	3175.00	14970	20230814	-4.14	6120	20230227	134.48	14970	-4.14	20230814	6120	134.48	20230227	14970	-4.14	20230814	6120	134.48	20230227	1.16	N	220100	500	110 억	612873	N	N	389	N	N
126	20231006	120742	57	100.00	KOSDAQ		제약	N	N	N	N	N	14390	1090	2	8.20	9198554940	666689	27.29	13080	14440	12880	17290	9310	13300	13798.71	2.77	17647	15253	14276	13703	12726	12153	14765	13215	111	3990	500	9310	10	1	22102155	3181	-20.07	4.53	12	3.02	-717.00	3175.00	14970	20230814	-3.87	6120	20230227	135.13	14970	-3.87	20230814	6120	135.13	20230227	14970	-3.87	20230814	6120	135.13	20230227	1.16	N	220100	500	110 억	612873	N	N	389	N	N
127	20231006	110736	57	100.00	KOSDAQ		제약	N	N	N	N	N	14250	950	2	7.14	7350486220	537082	21.99	13080	14290	12880	17290	9310	13300	13687.26	2.77	9582	15253	14276	13703	12726	12153	14765	13215	111	3990	500	9310	10	1	22102155	3150	-19.87	4.49	12	2.43	-717.00	3175.00	14970	20230814	-4.81	6120	20230227	132.84	14970	-4.81	20230814	6120	132.84	20230227	14970	-4.81	20230814	6120	132.84	20230227	1.16	N	220100	500	110 억	612873	N	N	389	N	N
128	20231006	100741	57	100.00	KOSDAQ		제약	N	N	N	N	N	13780	480	2	3.61	4761674490	352806	14.44	13080	13920	12880	17290	9310	13300	13497.58	2.77	-40783	15253	14276	13703	12726	12153	14765	13215	111	3990	500	9310	10	1	22102155	3046	-19.22	4.34	12	1.60	-717.00	3175.00	14970	20230814	-7.95	6120	20230227	125.16	14970	-7.95	20230814	6120	125.16	20230227	14970	-7.95	20230814	6120	125.16	20230227	1.16	N	220100	500	110 억	612873	N	N	389	N	N
129	20231006	090737	57	100.00	KOSDAQ		제약	N	N	N	N	N	13240	-60	5	-0.45	904905460	68711	2.81	13080	13320	12880	17290	9310	13300	13166.25	2.77	-14024	15253	14276	13703	12726	12153	14765	13215	111	3990	500	9310	10	1	22102155	2926	-18.47	4.17	12	0.31	-717.00	3175.00	14970	20230814	-11.56	6120	20230227	116.34	14970	-11.56	20230814	6120	116.34	20230227	14970	-11.56	20230814	6120	116.34	20230227	1.16	N	220100	500	110 억	612873	N	N	389	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History