KissMeData/246710/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 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	161034	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9110	-480	5	-5.01	265771800	28484	128.76	9600	9640	9110	12460	6720	9590	9330.57	3.24	-2219	10250	9920	9660	9330	9070	9790	9200	106	2870	500	6710	10	1	21199418	1931	-18.67	4.92	12	0.13	-488.00	1853.00	17440	20230308	-47.76	9110	20231031	0.00	17440	-47.76	20230308	9110	0.00	20231031	17440	-47.76	20230308	9110	0.00	20231031	0.38	N	246710	500	105 억	686579	N	N	100	N	N
3	20231031	151044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9320	-270	5	-2.82	236395750	25289	114.32	9600	9640	9150	12460	6720	9590	9347.77	3.24	-2538	10250	9920	9660	9330	9070	9790	9200	106	2870	500	6710	10	1	21199418	1976	-19.10	5.03	12	0.12	-488.00	1853.00	17440	20230308	-46.56	9150	20231031	1.86	17440	-46.56	20230308	9150	1.86	20231031	17440	-46.56	20230308	9150	1.86	20231031	0.38	N	246710	500	105 억	686579	N	N	100	N	N
4	20231031	141053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9350	-240	5	-2.50	173890980	18540	83.81	9600	9640	9220	12460	6720	9590	9379.23	3.24	-2854	10250	9920	9660	9330	9070	9790	9200	106	2870	500	6710	10	1	21199418	1982	-19.16	5.05	12	0.09	-488.00	1853.00	17440	20230308	-46.39	9220	20231031	1.41	17440	-46.39	20230308	9220	1.41	20231031	17440	-46.39	20230308	9220	1.41	20231031	0.38	N	246710	500	105 억	686579	N	N	100	N	N
5	20231031	131044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9400	-190	5	-1.98	144192930	15345	69.37	9600	9640	9260	12460	6720	9590	9396.74	3.24	-1889	10250	9920	9660	9330	9070	9790	9200	106	2870	500	6710	10	1	21199418	1993	-19.26	5.07	12	0.07	-488.00	1853.00	17440	20230308	-46.10	9260	20231031	1.51	17440	-46.10	20230308	9260	1.51	20231031	17440	-46.10	20230308	9260	1.51	20231031	0.38	N	246710	500	105 억	686579	N	N	100	N	N
6	20231031	121044	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9280	-310	5	-3.23	135739390	14443	65.29	9600	9640	9260	12460	6720	9590	9398.28	3.24	-2154	10250	9920	9660	9330	9070	9790	9200	106	2870	500	6710	10	1	21199418	1967	-19.02	5.01	12	0.07	-488.00	1853.00	17440	20230308	-46.79	9260	20231031	0.22	17440	-46.79	20230308	9260	0.22	20231031	17440	-46.79	20230308	9260	0.22	20231031	0.38	N	246710	500	105 억	686579	N	N	100	N	N
7	20231031	111111	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9480	-110	5	-1.15	103382180	10981	49.64	9600	9640	9260	12460	6720	9590	9414.64	3.24	-264	10250	9920	9660	9330	9070	9790	9200	106	2870	500	6710	10	1	21199418	2010	-19.43	5.12	12	0.05	-488.00	1853.00	17440	20230308	-45.64	9260	20231031	2.38	17440	-45.64	20230308	9260	2.38	20231031	17440	-45.64	20230308	9260	2.38	20231031	0.38	N	246710	500	105 억	686579	N	N	100	N	N
8	20231031	101052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9400	-190	5	-1.98	45785820	4849	21.92	9600	9640	9360	12460	6720	9590	9442.32	3.24	-2111	10250	9920	9660	9330	9070	9790	9200	106	2870	500	6710	10	1	21199418	1993	-19.26	5.07	12	0.02	-488.00	1853.00	17440	20230308	-46.10	9360	20231031	0.43	17440	-46.10	20230308	9360	0.43	20231031	17440	-46.10	20230308	9360	0.43	20231031	0.38	N	246710	500	105 억	686579	N	N	100	N	N
9	20231031	091052	57	100.00	KOSDAQ		제약	N	N	N	N	N	9630	40	2	0.42	403420	42	0.19	9600	9640	9600	12460	6720	9590	9605.24	3.24	-8	10250	9920	9660	9330	9070	9790	9200	106	2870	500	6710	10	1	21199418	2042	-19.73	5.20	12	0.00	-488.00	1853.00	17440	20230308	-44.78	9360	20231024	2.88	17440	-44.78	20230308	9360	2.88	20231024	17440	-44.78	20230308	9360	2.88	20231024	0.38	N	246710	500	105 억	686579	N	N	100	N	N
10	20231030	161032	57	100.00	KOSDAQ		제약	N	N	N	N	N	9590	-220	5	-2.24	213010150	22106	101.56	9810	9990	9400	12750	6870	9810	9635.86	3.23	1690	10216	10012	9856	9652	9496	10115	9755	106	2940	500	6860	10	1	21199418	2033	-19.65	5.18	12	0.10	-488.00	1853.00	17440	20230308	-45.01	9360	20231024	2.46	17440	-45.01	20230308	9360	2.46	20231024	17440	-45.01	20230308	9360	2.46	20231024	0.38	N	246710	500	105 억	684889	N	N	100	N	N
11	20231030	151008	57	100.00	KOSDAQ		제약	N	N	N	N	N	9600	-210	5	-2.14	191776470	19889	91.38	9810	9990	9400	12750	6870	9810	9642.34	3.23	2482	10216	10012	9856	9652	9496	10115	9755	106	2940	500	6860	10	1	21199418	2035	-19.67	5.18	12	0.09	-488.00	1853.00	17440	20230308	-44.95	9360	20231024	2.56	17440	-44.95	20230308	9360	2.56	20231024	17440	-44.95	20230308	9360	2.56	20231024	0.38	N	246710	500	105 억	684889	N	N	0	N	N
12	20231030	141006	57	100.00	KOSDAQ		제약	N	N	N	N	N	9630	-180	5	-1.83	159564440	16520	75.90	9810	9990	9400	12750	6870	9810	9658.86	3.23	2042	10216	10012	9856	9652	9496	10115	9755	106	2940	500	6860	10	1	21199418	2042	-19.73	5.20	12	0.08	-488.00	1853.00	17440	20230308	-44.78	9360	20231024	2.88	17440	-44.78	20230308	9360	2.88	20231024	17440	-44.78	20230308	9360	2.88	20231024	0.38	N	246710	500	105 억	684889	N	N	0	N	N
13	20231030	131010	57	100.00	KOSDAQ		제약	N	N	N	N	N	9690	-120	5	-1.22	95724730	9879	45.39	9810	9990	9620	12750	6870	9810	9689.72	3.23	825	10216	10012	9856	9652	9496	10115	9755	106	2940	500	6860	10	1	21199418	2054	-19.86	5.23	12	0.05	-488.00	1853.00	17440	20230308	-44.44	9360	20231024	3.53	17440	-44.44	20230308	9360	3.53	20231024	17440	-44.44	20230308	9360	3.53	20231024	0.38	N	246710	500	105 억	684889	N	N	0	N	N
14	20231030	121001	57	100.00	KOSDAQ		제약	N	N	N	N	N	9690	-120	5	-1.22	77650630	8014	36.82	9810	9990	9620	12750	6870	9810	9689.37	3.23	717	10216	10012	9856	9652	9496	10115	9755	106	2940	500	6860	10	1	21199418	2054	-19.86	5.23	12	0.04	-488.00	1853.00	17440	20230308	-44.44	9360	20231024	3.53	17440	-44.44	20230308	9360	3.53	20231024	17440	-44.44	20230308	9360	3.53	20231024	0.38	N	246710	500	105 억	684889	N	N	0	N	N
15	20231030	111002	57	100.00	KOSDAQ		제약	N	N	N	N	N	9760	-50	5	-0.51	64621160	6665	30.62	9810	9990	9620	12750	6870	9810	9695.60	3.23	527	10216	10012	9856	9652	9496	10115	9755	106	2940	500	6860	10	1	21199418	2069	-20.00	5.27	12	0.03	-488.00	1853.00	17440	20230308	-44.04	9360	20231024	4.27	17440	-44.04	20230308	9360	4.27	20231024	17440	-44.04	20230308	9360	4.27	20231024	0.38	N	246710	500	105 억	684889	N	N	0	N	N
16	20231030	100959	57	100.00	KOSDAQ		제약	N	N	N	N	N	9650	-160	5	-1.63	44691310	4605	21.16	9810	9990	9620	12750	6870	9810	9704.95	3.23	-380	10216	10012	9856	9652	9496	10115	9755	106	2940	500	6860	10	1	21199418	2046	-19.77	5.21	12	0.02	-488.00	1853.00	17440	20230308	-44.67	9360	20231024	3.10	17440	-44.67	20230308	9360	3.10	20231024	17440	-44.67	20230308	9360	3.10	20231024	0.38	N	246710	500	105 억	684889	N	N	0	N	N
17	20231030	090958	57	100.00	KOSDAQ		제약	N	N	N	N	N	9710	-100	5	-1.02	4643110	477	2.19	9810	9990	9640	12750	6870	9810	9733.98	3.23	-179	10216	10012	9856	9652	9496	10115	9755	106	2940	500	6860	10	1	21199418	2058	-19.90	5.24	12	0.00	-488.00	1853.00	17440	20230308	-44.32	9360	20231024	3.74	17440	-44.32	20230308	9360	3.74	20231024	17440	-44.32	20230308	9360	3.74	20231024	0.38	N	246710	500	105 억	684889	N	N	0	N	N
18	20231027	151000	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	0	3	0.00	200097470	20192	93.69	9800	10060	9700	12740	6860	9800	9909.74	3.20	4579	10206	10002	9856	9652	9506	9930	9580	106	2940	500	6860	10	1	21199418	2078	-20.08	5.29	12	0.10	-488.00	1853.00	17440	20230308	-43.81	9360	20231024	4.70	17440	-43.81	20230308	9360	4.70	20231024	17440	-43.81	20230308	9360	4.70	20231024	0.38	N	246710	500	105 억	679399	N	N	100	N	N
19	20231027	140958	57	100.00	KOSDAQ		제약	N	N	N	N	N	9810	10	2	0.10	167492530	16853	78.20	9800	10060	9700	12740	6860	9800	9938.44	3.20	4189	10206	10002	9856	9652	9506	9930	9580	106	2940	500	6860	10	1	21199418	2080	-20.10	5.29	12	0.08	-488.00	1853.00	17440	20230308	-43.75	9360	20231024	4.81	17440	-43.75	20230308	9360	4.81	20231024	17440	-43.75	20230308	9360	4.81	20231024	0.38	N	246710	500	105 억	679399	N	N	100	N	N
20	20231027	130948	57	100.00	KOSDAQ		제약	N	N	N	N	N	9890	90	2	0.92	164638140	16562	76.85	9800	10060	9700	12740	6860	9800	9940.72	3.20	4371	10206	10002	9856	9652	9506	9930	9580	106	2940	500	6860	10	1	21199418	2097	-20.27	5.34	12	0.08	-488.00	1853.00	17440	20230308	-43.29	9360	20231024	5.66	17440	-43.29	20230308	9360	5.66	20231024	17440	-43.29	20230308	9360	5.66	20231024	0.38	N	246710	500	105 억	679399	N	N	100	N	N
21	20231027	121001	57	100.00	KOSDAQ		제약	N	N	N	N	N	9960	160	2	1.63	136176180	13677	63.46	9800	10060	9700	12740	6860	9800	9956.58	3.20	5866	10206	10002	9856	9652	9506	9930	9580	106	2940	500	6860	10	1	21199418	2111	-20.41	5.38	12	0.06	-488.00	1853.00	17440	20230308	-42.89	9360	20231024	6.41	17440	-42.89	20230308	9360	6.41	20231024	17440	-42.89	20230308	9360	6.41	20231024	0.38	N	246710	500	105 억	679399	N	N	100	N	N
22	20231027	111008	57	100.00	KOSDAQ		제약	N	N	N	N	N	9960	160	2	1.63	45763540	4633	21.50	9800	10060	9700	12740	6860	9800	9877.73	3.20	1509	10206	10002	9856	9652	9506	9930	9580	106	2940	500	6860	10	1	21199418	2111	-20.41	5.38	12	0.02	-488.00	1853.00	17440	20230308	-42.89	9360	20231024	6.41	17440	-42.89	20230308	9360	6.41	20231024	17440	-42.89	20230308	9360	6.41	20231024	0.38	N	246710	500	105 억	679399	N	N	100	N	N
23	20231027	100956	57	100.00	KOSDAQ		제약	N	N	N	N	N	9850	50	2	0.51	17541470	1793	8.32	9800	9880	9700	12740	6860	9800	9783.31	3.20	542	10206	10002	9856	9652	9506	9930	9580	106	2940	500	6860	10	1	21199418	2088	-20.18	5.32	12	0.01	-488.00	1853.00	17440	20230308	-43.52	9360	20231024	5.24	17440	-43.52	20230308	9360	5.24	20231024	17440	-43.52	20230308	9360	5.24	20231024	0.38	N	246710	500	105 억	679399	N	N	100	N	N
24	20231027	090958	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	0	3	0.00	3888060	398	1.85	9800	9800	9700	12740	6860	9800	9768.99	3.20	-46	10206	10002	9856	9652	9506	9930	9580	106	2940	500	6860	10	1	21199418	2078	-20.08	5.29	12	0.00	-488.00	1853.00	17440	20230308	-43.81	9360	20231024	4.70	17440	-43.81	20230308	9360	4.70	20231024	17440	-43.81	20230308	9360	4.70	20231024	0.38	N	246710	500	105 억	679399	N	N	100	N	N
25	20231026	160944	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	-210	5	-2.10	210788310	21492	62.48	9900	10060	9710	13010	7010	10010	9807.76	3.23	-6224	10390	10200	10000	9810	9610	10295	9905	106	3000	500	7000	10	1	21199418	2078	-20.08	5.29	12	0.10	-488.00	1853.00	17440	20230308	-43.81	9360	20231024	4.70	17440	-43.81	20230308	9360	4.70	20231024	17440	-43.81	20230308	9360	4.70	20231024	0.39	N	246710	500	105 억	685615	N	N	100	N	N
26	20231026	150944	57	100.00	KOSDAQ		제약	N	N	N	N	N	9790	-220	5	-2.20	199469430	20337	59.12	9900	10060	9710	13010	7010	10010	9808.20	3.23	-5445	10390	10200	10000	9810	9610	10295	9905	106	3000	500	7000	10	1	21199418	2075	-20.06	5.28	12	0.10	-488.00	1853.00	17440	20230308	-43.86	9360	20231024	4.59	17440	-43.86	20230308	9360	4.59	20231024	17440	-43.86	20230308	9360	4.59	20231024	0.39	N	246710	500	105 억	685615	N	N	0	N	N
27	20231026	140946	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	-210	5	-2.10	190375310	19407	56.42	9900	10060	9710	13010	7010	10010	9809.62	3.23	-5239	10390	10200	10000	9810	9610	10295	9905	106	3000	500	7000	10	1	21199418	2078	-20.08	5.29	12	0.09	-488.00	1853.00	17440	20230308	-43.81	9360	20231024	4.70	17440	-43.81	20230308	9360	4.70	20231024	17440	-43.81	20230308	9360	4.70	20231024	0.39	N	246710	500	105 억	685615	N	N	0	N	N
28	20231026	130945	57	100.00	KOSDAQ		제약	N	N	N	N	N	9730	-280	5	-2.80	173882350	17721	51.52	9900	10060	9730	13010	7010	10010	9812.22	3.23	-5231	10390	10200	10000	9810	9610	10295	9905	106	3000	500	7000	10	1	21199418	2063	-19.94	5.25	12	0.08	-488.00	1853.00	17440	20230308	-44.21	9360	20231024	3.95	17440	-44.21	20230308	9360	3.95	20231024	17440	-44.21	20230308	9360	3.95	20231024	0.39	N	246710	500	105 억	685615	N	N	0	N	N
29	20231026	120937	57	100.00	KOSDAQ		제약	N	N	N	N	N	9780	-230	5	-2.30	136102020	13857	40.28	9900	10060	9770	13010	7010	10010	9821.90	3.23	-4524	10390	10200	10000	9810	9610	10295	9905	106	3000	500	7000	10	1	21199418	2073	-20.04	5.28	12	0.07	-488.00	1853.00	17440	20230308	-43.92	9360	20231024	4.49	17440	-43.92	20230308	9360	4.49	20231024	17440	-43.92	20230308	9360	4.49	20231024	0.39	N	246710	500	105 억	685615	N	N	0	N	N
30	20231026	110952	57	100.00	KOSDAQ		제약	N	N	N	N	N	9880	-130	5	-1.30	87949470	8944	26.00	9900	10060	9770	13010	7010	10010	9833.35	3.23	-1828	10390	10200	10000	9810	9610	10295	9905	106	3000	500	7000	10	1	21199418	2095	-20.25	5.33	12	0.04	-488.00	1853.00	17440	20230308	-43.35	9360	20231024	5.56	17440	-43.35	20230308	9360	5.56	20231024	17440	-43.35	20230308	9360	5.56	20231024	0.39	N	246710	500	105 억	685615	N	N	0	N	N
31	20231026	100947	57	100.00	KOSDAQ		제약	N	N	N	N	N	9890	-120	5	-1.20	62726910	6381	18.55	9900	10060	9770	13010	7010	10010	9830.26	3.23	-955	10390	10200	10000	9810	9610	10295	9905	106	3000	500	7000	10	1	21199418	2097	-20.27	5.34	12	0.03	-488.00	1853.00	17440	20230308	-43.29	9360	20231024	5.66	17440	-43.29	20230308	9360	5.66	20231024	17440	-43.29	20230308	9360	5.66	20231024	0.39	N	246710	500	105 억	685615	N	N	0	N	N
32	20231026	090945	57	100.00	KOSDAQ		제약	N	N	N	N	N	9830	-180	5	-1.80	24785140	2517	7.32	9900	9900	9800	13010	7010	10010	9847.10	3.23	-981	10390	10200	10000	9810	9610	10295	9905	106	3000	500	7000	10	1	21199418	2084	-20.14	5.30	12	0.01	-488.00	1853.00	17440	20230308	-43.64	9360	20231024	5.02	17440	-43.64	20230308	9360	5.02	20231024	17440	-43.64	20230308	9360	5.02	20231024	0.39	N	246710	500	105 억	685615	N	N	0	N	N
33	20231025	160947	57	100.00	KOSDAQ		제약	N	N	N	N	N	10010	150	2	1.52	331423700	33203	77.33	9960	10190	9800	12810	6910	9860	9981.70	3.23	1463	10193	10026	9693	9526	9193	10110	9610	106	2950	500	6900	10	1	21199418	2122	-20.51	5.40	12	0.16	-488.00	1853.00	17440	20230308	-42.60	9360	20231024	6.94	17440	-42.60	20230308	9360	6.94	20231024	17440	-42.60	20230308	9360	6.94	20231024	0.39	N	246710	500	105 억	684152	N	N	0	N	N
34	20231025	150946	57	100.00	KOSDAQ		제약	N	N	N	N	N	10020	160	2	1.62	314194790	31487	73.33	9960	10190	9800	12810	6910	9860	9978.56	3.23	708	10193	10026	9693	9526	9193	10110	9610	106	2950	500	6900	10	1	21199418	2124	-20.53	5.41	12	0.15	-488.00	1853.00	17440	20230308	-42.55	9360	20231024	7.05	17440	-42.55	20230308	9360	7.05	20231024	17440	-42.55	20230308	9360	7.05	20231024	0.39	N	246710	500	105 억	684152	N	N	0	N	N
35	20231025	140940	57	100.00	KOSDAQ		제약	N	N	N	N	N	10020	160	2	1.62	272321460	27327	63.64	9960	10190	9800	12810	6910	9860	9965.29	3.23	-163	10193	10026	9693	9526	9193	10110	9610	106	2950	500	6900	10	1	21199418	2124	-20.53	5.41	12	0.13	-488.00	1853.00	17440	20230308	-42.55	9360	20231024	7.05	17440	-42.55	20230308	9360	7.05	20231024	17440	-42.55	20230308	9360	7.05	20231024	0.39	N	246710	500	105 억	684152	N	N	0	N	N
36	20231025	130942	57	100.00	KOSDAQ		제약	N	N	N	N	N	9990	130	2	1.32	228036030	22923	53.39	9960	10190	9800	12810	6910	9860	9947.91	3.23	-593	10193	10026	9693	9526	9193	10110	9610	106	2950	500	6900	10	1	21199418	2118	-20.47	5.39	12	0.11	-488.00	1853.00	17440	20230308	-42.72	9360	20231024	6.73	17440	-42.72	20230308	9360	6.73	20231024	17440	-42.72	20230308	9360	6.73	20231024	0.39	N	246710	500	105 억	684152	N	N	0	N	N
37	20231025	120945	57	100.00	KOSDAQ		제약	N	N	N	N	N	9960	100	2	1.01	200524740	20161	46.95	9960	10190	9800	12810	6910	9860	9946.17	3.23	496	10193	10026	9693	9526	9193	10110	9610	106	2950	500	6900	10	1	21199418	2111	-20.41	5.38	12	0.10	-488.00	1853.00	17440	20230308	-42.89	9360	20231024	6.41	17440	-42.89	20230308	9360	6.41	20231024	17440	-42.89	20230308	9360	6.41	20231024	0.39	N	246710	500	105 억	684152	N	N	0	N	N
38	20231025	110944	57	100.00	KOSDAQ		제약	N	N	N	N	N	9990	130	2	1.32	145252110	14639	34.09	9960	10160	9800	12810	6910	9860	9922.27	3.23	648	10193	10026	9693	9526	9193	10110	9610	106	2950	500	6900	10	1	21199418	2118	-20.47	5.39	12	0.07	-488.00	1853.00	17440	20230308	-42.72	9360	20231024	6.73	17440	-42.72	20230308	9360	6.73	20231024	17440	-42.72	20230308	9360	6.73	20231024	0.39	N	246710	500	105 억	684152	N	N	0	N	N
39	20231025	100946	57	100.00	KOSDAQ		제약	N	N	N	N	N	10010	150	2	1.52	101860170	10320	24.03	9960	10030	9800	12810	6910	9860	9870.17	3.23	361	10193	10026	9693	9526	9193	10110	9610	106	2950	500	6900	10	1	21199418	2122	-20.51	5.40	12	0.05	-488.00	1853.00	17440	20230308	-42.60	9360	20231024	6.94	17440	-42.60	20230308	9360	6.94	20231024	17440	-42.60	20230308	9360	6.94	20231024	0.39	N	246710	500	105 억	684152	N	N	0	N	N
40	20231025	090942	57	100.00	KOSDAQ		제약	N	N	N	N	N	9800	-60	5	-0.61	20676000	2090	4.87	9960	9960	9800	12810	6910	9860	9892.82	3.23	-1393	10193	10026	9693	9526	9193	10110	9610	106	2950	500	6900	10	1	21199418	2078	-20.08	5.29	12	0.01	-488.00	1853.00	17440	20230308	-43.81	9360	20231024	4.70	17440	-43.81	20230308	9360	4.70	20231024	17440	-43.81	20230308	9360	4.70	20231024	0.39	N	246710	500	105 억	684152	N	N	0	N	N
41	20231024	160921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9860	170	2	1.75	408215670	42881	115.66	9700	9860	9360	12590	6790	9690	9519.73	3.19	8058	10043	9866	9693	9516	9343	9780	9430	106	2900	500	6780	10	1	21199418	2090	-20.20	5.32	12	0.20	-488.00	1853.00	17440	20230308	-43.46	9360	20231024	5.34	17440	-43.46	20230308	9360	5.34	20231024	17440	-43.46	20230308	9360	5.34	20231024	0.39	N	246710	500	105 억	676594	N	N	0	N	N
42	20231024	150936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9830	140	2	1.44	397620280	41798	112.74	9700	9830	9360	12590	6790	9690	9512.90	3.19	7808	10043	9866	9693	9516	9343	9780	9430	106	2900	500	6780	10	1	21199418	2084	-20.14	5.30	12	0.20	-488.00	1853.00	17440	20230308	-43.64	9360	20231024	5.02	17440	-43.64	20230308	9360	5.02	20231024	17440	-43.64	20230308	9360	5.02	20231024	0.39	N	246710	500	105 억	676594	N	N	0	N	N
43	20231024	140920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9700	10	2	0.10	373861860	39360	106.17	9700	9750	9360	12590	6790	9690	9498.52	3.19	6207	10043	9866	9693	9516	9343	9780	9430	106	2900	500	6780	10	1	21199418	2056	-19.88	5.23	12	0.19	-488.00	1853.00	17440	20230308	-44.38	9360	20231024	3.63	17440	-44.38	20230308	9360	3.63	20231024	17440	-44.38	20230308	9360	3.63	20231024	0.39	N	246710	500	105 억	676594	N	N	0	N	N
44	20231024	130925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9470	-220	5	-2.27	321611320	33935	91.53	9700	9720	9360	12590	6790	9690	9477.27	3.19	1604	10043	9866	9693	9516	9343	9780	9430	106	2900	500	6780	10	1	21199418	2008	-19.41	5.11	12	0.16	-488.00	1853.00	17440	20230308	-45.70	9360	20231024	1.18	17440	-45.70	20230308	9360	1.18	20231024	17440	-45.70	20230308	9360	1.18	20231024	0.39	N	246710	500	105 억	676594	N	N	0	N	N
45	20231024	120935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9470	-220	5	-2.27	248596430	26239	70.77	9700	9720	9360	12590	6790	9690	9474.30	3.19	-3252	10043	9866	9693	9516	9343	9780	9430	106	2900	500	6780	10	1	21199418	2008	-19.41	5.11	12	0.12	-488.00	1853.00	17440	20230308	-45.70	9360	20231024	1.18	17440	-45.70	20230308	9360	1.18	20231024	17440	-45.70	20230308	9360	1.18	20231024	0.39	N	246710	500	105 억	676594	N	N	0	N	N
46	20231024	110930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9440	-250	5	-2.58	214165300	22601	60.96	9700	9720	9360	12590	6790	9690	9475.91	3.19	-5495	10043	9866	9693	9516	9343	9780	9430	106	2900	500	6780	10	1	21199418	2001	-19.34	5.09	12	0.11	-488.00	1853.00	17440	20230308	-45.87	9360	20231024	0.85	17440	-45.87	20230308	9360	0.85	20231024	17440	-45.87	20230308	9360	0.85	20231024	0.39	N	246710	500	105 억	676594	N	N	0	N	N
47	20231024	100921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9430	-260	5	-2.68	145081780	15252	41.14	9700	9720	9380	12590	6790	9690	9512.30	3.19	-5389	10043	9866	9693	9516	9343	9780	9430	106	2900	500	6780	10	1	21199418	1999	-19.32	5.09	12	0.07	-488.00	1853.00	17440	20230308	-45.93	9380	20231024	0.53	17440	-45.93	20230308	9380	0.53	20231024	17440	-45.93	20230308	9380	0.53	20231024	0.39	N	246710	500	105 억	676594	N	N	0	N	N
48	20231024	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	9690	0	3	0.00	15805340	1630	4.40	9700	9700	9660	12590	6790	9690	9696.53	3.19	340	10043	9866	9693	9516	9343	9780	9430	106	2900	500	6780	10	1	21199418	2054	-19.86	5.23	12	0.01	-488.00	1853.00	17440	20230308	-44.44	9480	20231020	2.22	17440	-44.44	20230308	9480	2.22	20231020	17440	-44.44	20230308	9480	2.22	20231020	0.39	N	246710	500	105 억	676594	N	N	0	N	N
49	20231023	160914	57	100.00	KOSDAQ		제약	N	N	N	N	N	9690	-150	5	-1.52	355641790	36863	54.38	9830	9870	9520	12790	6890	9840	9647.66	3.16	-775	10373	10106	9793	9526	9213	9950	9370	106	2950	500	6880	10	1	21199418	2054	-19.86	5.23	12	0.17	-488.00	1853.00	17440	20230308	-44.44	9480	20231020	2.22	17440	-44.44	20230308	9480	2.22	20231020	17440	-44.44	20230308	9480	2.22	20231020	0.39	N	246710	500	105 억	670039	N	N	100	N	N
50	20231023	150920	57	100.00	KOSDAQ		제약	N	N	N	N	N	9770	-70	5	-0.71	347289800	36000	53.10	9830	9870	9520	12790	6890	9840	9646.94	3.16	-580	10373	10106	9793	9526	9213	9950	9370	106	2950	500	6880	10	1	21199418	2071	-20.02	5.27	12	0.17	-488.00	1853.00	17440	20230308	-43.98	9480	20231020	3.06	17440	-43.98	20230308	9480	3.06	20231020	17440	-43.98	20230308	9480	3.06	20231020	0.39	N	246710	500	105 억	670039	N	N	100	N	N
51	20231023	140918	57	100.00	KOSDAQ		제약	N	N	N	N	N	9600	-240	5	-2.44	290201550	30049	44.32	9830	9870	9520	12790	6890	9840	9657.61	3.16	-3178	10373	10106	9793	9526	9213	9950	9370	106	2950	500	6880	10	1	21199418	2035	-19.67	5.18	12	0.14	-488.00	1853.00	17440	20230308	-44.95	9480	20231020	1.27	17440	-44.95	20230308	9480	1.27	20231020	17440	-44.95	20230308	9480	1.27	20231020	0.39	N	246710	500	105 억	670039	N	N	100	N	N
52	20231023	130925	57	100.00	KOSDAQ		제약	N	N	N	N	N	9770	-70	5	-0.71	268367390	27787	40.99	9830	9870	9520	12790	6890	9840	9658.02	3.16	-2635	10373	10106	9793	9526	9213	9950	9370	106	2950	500	6880	10	1	21199418	2071	-20.02	5.27	12	0.13	-488.00	1853.00	17440	20230308	-43.98	9480	20231020	3.06	17440	-43.98	20230308	9480	3.06	20231020	17440	-43.98	20230308	9480	3.06	20231020	0.39	N	246710	500	105 억	670039	N	N	100	N	N
53	20231023	120915	57	100.00	KOSDAQ		제약	N	N	N	N	N	9580	-260	5	-2.64	245017840	25382	37.44	9830	9870	9520	12790	6890	9840	9653.21	3.16	-3964	10373	10106	9793	9526	9213	9950	9370	106	2950	500	6880	10	1	21199418	2031	-19.63	5.17	12	0.12	-488.00	1853.00	17440	20230308	-45.07	9480	20231020	1.05	17440	-45.07	20230308	9480	1.05	20231020	17440	-45.07	20230308	9480	1.05	20231020	0.39	N	246710	500	105 억	670039	N	N	100	N	N
54	20231023	110912	57	100.00	KOSDAQ		제약	N	N	N	N	N	9630	-210	5	-2.13	161154500	16650	24.56	9830	9870	9520	12790	6890	9840	9678.95	3.16	-598	10373	10106	9793	9526	9213	9950	9370	106	2950	500	6880	10	1	21199418	2042	-19.73	5.20	12	0.08	-488.00	1853.00	17440	20230308	-44.78	9480	20231020	1.58	17440	-44.78	20230308	9480	1.58	20231020	17440	-44.78	20230308	9480	1.58	20231020	0.39	N	246710	500	105 억	670039	N	N	100	N	N
55	20231023	100906	57	100.00	KOSDAQ		제약	N	N	N	N	N	9680	-160	5	-1.63	63589900	6512	9.61	9830	9870	9600	12790	6890	9840	9765.03	3.16	-220	10373	10106	9793	9526	9213	9950	9370	106	2950	500	6880	10	1	21199418	2052	-19.84	5.22	12	0.03	-488.00	1853.00	17440	20230308	-44.50	9480	20231020	2.11	17440	-44.50	20230308	9480	2.11	20231020	17440	-44.50	20230308	9480	2.11	20231020	0.39	N	246710	500	105 억	670039	N	N	100	N	N
56	20231023	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	9750	-90	5	-0.91	7922970	816	1.20	9830	9830	9600	12790	6890	9840	9709.52	3.16	282	10373	10106	9793	9526	9213	9950	9370	106	2950	500	6880	10	1	21199418	2067	-19.98	5.26	12	0.00	-488.00	1853.00	17440	20230308	-44.09	9480	20231020	2.85	17440	-44.09	20230308	9480	2.85	20231020	17440	-44.09	20230308	9480	2.85	20231020	0.39	N	246710	500	105 억	670039	N	N	100	N	N
57	20231020	160911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9840	-230	5	-2.28	650539580	67098	103.17	9860	10060	9480	13090	7050	10070	9695.20	3.15	-1248	10850	10460	10210	9820	9570	10335	9695	106	3020	500	7040	10	1	21199418	2086	-20.16	5.31	12	0.32	-488.00	1853.00	17440	20230308	-43.58	9480	20231020	3.80	17440	-43.58	20230308	9480	3.80	20231020	17440	-43.58	20230308	9480	3.80	20231020	0.40	N	246710	500	105 억	668567	N	N	100	N	N
58	20231020	150911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9740	-330	5	-3.28	618872430	63871	98.21	9860	10060	9480	13090	7050	10070	9689.41	3.15	-487	10850	10460	10210	9820	9570	10335	9695	106	3020	500	7040	10	1	21199418	2065	-19.96	5.26	12	0.30	-488.00	1853.00	17440	20230308	-44.15	9480	20231020	2.74	17440	-44.15	20230308	9480	2.74	20231020	17440	-44.15	20230308	9480	2.74	20231020	0.40	N	246710	500	105 억	668567	N	N	0	N	N
59	20231020	140919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9790	-280	5	-2.78	559168030	57766	88.82	9860	10060	9480	13090	7050	10070	9679.88	3.15	403	10850	10460	10210	9820	9570	10335	9695	106	3020	500	7040	10	1	21199418	2075	-20.06	5.28	12	0.27	-488.00	1853.00	17440	20230308	-43.86	9480	20231020	3.27	17440	-43.86	20230308	9480	3.27	20231020	17440	-43.86	20230308	9480	3.27	20231020	0.40	N	246710	500	105 억	668567	N	N	0	N	N
60	20231020	130854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9590	-480	5	-4.77	400349490	41282	63.48	9860	10060	9480	13090	7050	10070	9697.92	3.15	-1855	10850	10460	10210	9820	9570	10335	9695	106	3020	500	7040	10	1	21199418	2033	-19.65	5.18	12	0.19	-488.00	1853.00	17440	20230308	-45.01	9480	20231020	1.16	17440	-45.01	20230308	9480	1.16	20231020	17440	-45.01	20230308	9480	1.16	20231020	0.40	N	246710	500	105 억	668567	N	N	0	N	N
61	20231020	120904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9570	-500	5	-4.97	351669920	36220	55.69	9860	10060	9480	13090	7050	10070	9709.27	3.15	-2295	10850	10460	10210	9820	9570	10335	9695	106	3020	500	7040	10	1	21199418	2029	-19.61	5.16	12	0.17	-488.00	1853.00	17440	20230308	-45.13	9480	20231020	0.95	17440	-45.13	20230308	9480	0.95	20231020	17440	-45.13	20230308	9480	0.95	20231020	0.40	N	246710	500	105 억	668567	N	N	0	N	N
62	20231020	110915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9690	-380	5	-3.77	240084860	24579	37.79	9860	10060	9650	13090	7050	10070	9767.89	3.15	-362	10850	10460	10210	9820	9570	10335	9695	106	3020	500	7040	10	1	21199418	2054	-19.86	5.23	12	0.12	-488.00	1853.00	17440	20230308	-44.44	9650	20231020	0.41	17440	-44.44	20230308	9650	0.41	20231020	17440	-44.44	20230308	9650	0.41	20231020	0.40	N	246710	500	105 억	668567	N	N	0	N	N
63	20231020	100905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9710	-360	5	-3.57	143273780	14603	22.45	9860	10060	9700	13090	7050	10070	9811.26	3.15	-654	10850	10460	10210	9820	9570	10335	9695	106	3020	500	7040	10	1	21199418	2058	-19.90	5.24	12	0.07	-488.00	1853.00	17440	20230308	-44.32	9700	20231020	0.10	17440	-44.32	20230308	9700	0.10	20231020	17440	-44.32	20230308	9700	0.10	20231020	0.40	N	246710	500	105 억	668567	N	N	0	N	N
64	20231020	090904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10020	-50	5	-0.50	5048030	508	0.78	9860	10060	9860	13090	7050	10070	9937.07	3.15	-27	10850	10460	10210	9820	9570	10335	9695	106	3020	500	7040	10	1	21199418	2124	-20.53	5.41	12	0.00	-488.00	1853.00	17440	20230308	-42.55	9860	20231020	1.62	17440	-42.55	20230308	9860	1.62	20231020	17440	-42.55	20230308	9860	1.62	20231020	0.40	N	246710	500	105 억	668567	N	N	0	N	N
65	20231019	160903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10070	-620	5	-5.80	650596960	64336	141.01	10600	10600	9960	13890	7490	10690	10112.48	3.20	-11098	11516	11102	10766	10352	10016	10935	10185	106	3200	500	7480	10	1	21199418	2135	-20.64	5.43	12	0.30	-488.00	1853.00	17440	20230308	-42.26	9960	20231019	1.10	17440	-42.26	20230308	9960	1.10	20231019	17440	-42.26	20230308	9960	1.10	20231019	0.39	N	246710	500	105 억	678680	N	N	0	N	N
66	20231019	150854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10040	-650	5	-6.08	625409650	61828	135.52	10600	10600	9960	13890	7490	10690	10115.30	3.20	-10690	11516	11102	10766	10352	10016	10935	10185	106	3200	500	7480	10	1	21199418	2128	-20.57	5.42	12	0.29	-488.00	1853.00	17440	20230308	-42.43	9960	20231019	0.80	17440	-42.43	20230308	9960	0.80	20231019	17440	-42.43	20230308	9960	0.80	20231019	0.39	N	246710	500	105 억	678680	N	N	0	N	N
67	20231019	140907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10020	-670	5	-6.27	449245940	44207	96.89	10600	10600	10000	13890	7490	10690	10162.30	3.20	-7159	11516	11102	10766	10352	10016	10935	10185	106	3200	500	7480	10	1	21199418	2124	-20.53	5.41	12	0.21	-488.00	1853.00	17440	20230308	-42.55	10000	20231019	0.20	17440	-42.55	20230308	10000	0.20	20231019	17440	-42.55	20230308	10000	0.20	20231019	0.39	N	246710	500	105 억	678680	N	N	0	N	N
68	20231019	130857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10080	-610	5	-5.71	338522550	33157	72.67	10600	10600	10010	13890	7490	10690	10209.66	3.20	-6515	11516	11102	10766	10352	10016	10935	10185	106	3200	500	7480	10	1	21199418	2137	-20.66	5.44	12	0.16	-488.00	1853.00	17440	20230308	-42.20	10010	20231019	0.70	17440	-42.20	20230308	10010	0.70	20231019	17440	-42.20	20230308	10010	0.70	20231019	0.39	N	246710	500	105 억	678680	N	N	0	N	N
69	20231019	120905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10030	-660	5	-6.17	294883010	28821	63.17	10600	10600	10010	13890	7490	10690	10231.50	3.20	-4833	11516	11102	10766	10352	10016	10935	10185	106	3200	500	7480	10	1	21199418	2126	-20.55	5.41	12	0.14	-488.00	1853.00	17440	20230308	-42.49	10010	20231019	0.20	17440	-42.49	20230308	10010	0.20	20231019	17440	-42.49	20230308	10010	0.20	20231019	0.39	N	246710	500	105 억	678680	N	N	0	N	N
70	20231019	110858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10170	-520	5	-4.86	203914450	19815	43.43	10600	10600	10150	13890	7490	10690	10290.87	3.20	-4361	11516	11102	10766	10352	10016	10935	10185	106	3200	500	7480	10	1	21199418	2156	-20.84	5.49	12	0.09	-488.00	1853.00	17440	20230308	-41.69	10150	20231019	0.20	17440	-41.69	20230308	10150	0.20	20231019	17440	-41.69	20230308	10150	0.20	20231019	0.39	N	246710	500	105 억	678680	N	N	0	N	N
71	20231019	100853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10340	-350	5	-3.27	83646280	8078	17.71	10600	10600	10300	13890	7490	10690	10354.74	3.20	655	11516	11102	10766	10352	10016	10935	10185	106	3200	500	7480	10	1	21199418	2192	-21.19	5.58	12	0.04	-488.00	1853.00	17440	20230308	-40.71	10300	20231019	0.39	17440	-40.71	20230308	10300	0.39	20231019	17440	-40.71	20230308	10300	0.39	20231019	0.39	N	246710	500	105 억	678680	N	N	0	N	N
72	20231019	090902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10340	-350	5	-3.27	15413140	1479	3.24	10600	10600	10340	13890	7490	10690	10420.96	3.20	-390	11516	11102	10766	10352	10016	10935	10185	106	3200	500	7480	10	1	21199418	2192	-21.19	5.58	12	0.01	-488.00	1853.00	17440	20230308	-40.71	10340	20231019	0.00	17440	-40.71	20230308	10340	0.00	20231019	17440	-40.71	20230308	10340	0.00	20231019	0.39	N	246710	500	105 억	678680	N	N	0	N	N
73	20231018	160906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10690	-270	5	-2.46	487778590	45619	315.92	10900	11180	10430	14240	7680	10960	10692.45	3.23	-5655	11320	11140	11000	10820	10680	11230	10910	106	3280	500	7670	10	1	21199418	2266	-21.91	5.77	12	0.22	-488.00	1853.00	17440	20230308	-38.70	10430	20231018	2.49	17440	-38.70	20230308	10430	2.49	20231018	17440	-38.70	20230308	10430	2.49	20231018	0.40	N	246710	500	105 억	684334	N	N	0	N	N
74	20231018	150857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10600	-360	5	-3.28	450298440	42095	291.52	10900	11180	10430	14240	7680	10960	10697.20	3.23	-4737	11320	11140	11000	10820	10680	11230	10910	106	3280	500	7670	10	1	21199418	2247	-21.72	5.72	12	0.20	-488.00	1853.00	17440	20230308	-39.22	10430	20231018	1.63	17440	-39.22	20230308	10430	1.63	20231018	17440	-39.22	20230308	10430	1.63	20231018	0.40	N	246710	500	105 억	684334	N	N	0	N	N
75	20231018	140845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10640	-320	5	-2.92	288340820	26730	185.11	10900	11180	10600	14240	7680	10960	10787.16	3.23	-2496	11320	11140	11000	10820	10680	11230	10910	106	3280	500	7670	10	1	21199418	2256	-21.80	5.74	12	0.13	-488.00	1853.00	17440	20230308	-38.99	10600	20231018	0.38	17440	-38.99	20230308	10600	0.38	20231018	17440	-38.99	20230308	10600	0.38	20231018	0.40	N	246710	500	105 억	684334	N	N	0	N	N
76	20231018	130842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10790	-170	5	-1.55	214240440	19792	137.06	10900	11180	10750	14240	7680	10960	10824.60	3.23	-1361	11320	11140	11000	10820	10680	11230	10910	106	3280	500	7670	10	1	21199418	2287	-22.11	5.82	12	0.09	-488.00	1853.00	17440	20230308	-38.13	10750	20231018	0.37	17440	-38.13	20230308	10750	0.37	20231018	17440	-38.13	20230308	10750	0.37	20231018	0.40	N	246710	500	105 억	684334	N	N	0	N	N
77	20231018	120858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10830	-130	5	-1.19	173551640	16018	110.93	10900	11180	10750	14240	7680	10960	10834.79	3.23	-685	11320	11140	11000	10820	10680	11230	10910	106	3280	500	7670	10	1	21199418	2296	-22.19	5.84	12	0.08	-488.00	1853.00	17440	20230308	-37.90	10750	20231018	0.74	17440	-37.90	20230308	10750	0.74	20231018	17440	-37.90	20230308	10750	0.74	20231018	0.40	N	246710	500	105 억	684334	N	N	0	N	N
78	20231018	110851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10950	-10	5	-0.09	136935360	12622	87.41	10900	11180	10760	14240	7680	10960	10848.94	3.23	-699	11320	11140	11000	10820	10680	11230	10910	106	3280	500	7670	10	1	21199418	2321	-22.44	5.91	12	0.06	-488.00	1853.00	17440	20230308	-37.21	10760	20231018	1.77	17440	-37.21	20230308	10760	1.77	20231018	17440	-37.21	20230308	10760	1.77	20231018	0.40	N	246710	500	105 억	684334	N	N	0	N	N
79	20231018	100901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10860	-100	5	-0.91	71050080	6542	45.30	10900	11180	10800	14240	7680	10960	10860.61	3.23	-821	11320	11140	11000	10820	10680	11230	10910	106	3280	500	7670	10	1	21199418	2302	-22.25	5.86	12	0.03	-488.00	1853.00	17440	20230308	-37.73	10800	20231018	0.56	17440	-37.73	20230308	10800	0.56	20231018	17440	-37.73	20230308	10800	0.56	20231018	0.40	N	246710	500	105 억	684334	N	N	0	N	N
80	20231018	090846	57	100.00	KOSDAQ		제약	N	N	N	N	N	10970	10	2	0.09	3906720	355	2.46	10900	11180	10900	14240	7680	10960	11004.85	3.23	-214	11320	11140	11000	10820	10680	11230	10910	106	3280	500	7670	10	1	21199418	2326	-22.48	5.92	12	0.00	-488.00	1853.00	17440	20230308	-37.10	10800	20231005	1.57	17440	-37.10	20230308	10800	1.57	20231005	17440	-37.10	20230308	10800	1.57	20231005	0.40	N	246710	500	105 억	684334	N	N	0	N	N
81	20231017	160849	57	100.00	KOSDAQ		제약	N	N	N	N	N	10960	40	2	0.37	156611970	14312	129.67	10920	11180	10860	14190	7650	10920	10942.70	3.23	-577	11306	11112	10966	10772	10626	11040	10700	106	3270	500	7640	10	1	21199418	2323	-22.46	5.91	12	0.07	-488.00	1853.00	17440	20230308	-37.16	10800	20231005	1.48	17440	-37.16	20230308	10800	1.48	20231005	17440	-37.16	20230308	10800	1.48	20231005	0.40	N	246710	500	105 억	684837	N	N	0	N	N
82	20231017	150858	57	100.00	KOSDAQ		제약	N	N	N	N	N	10950	30	2	0.27	150562470	13757	124.64	10920	11180	10860	14190	7650	10920	10944.43	3.23	-593	11306	11112	10966	10772	10626	11040	10700	106	3270	500	7640	10	1	21199418	2321	-22.44	5.91	12	0.06	-488.00	1853.00	17440	20230308	-37.21	10800	20231005	1.39	17440	-37.21	20230308	10800	1.39	20231005	17440	-37.21	20230308	10800	1.39	20231005	0.40	N	246710	500	105 억	684837	N	N	0	N	N
83	20231017	140859	57	100.00	KOSDAQ		제약	N	N	N	N	N	10950	30	2	0.27	115433970	10534	95.44	10920	11180	10900	14190	7650	10920	10958.23	3.23	-644	11306	11112	10966	10772	10626	11040	10700	106	3270	500	7640	10	1	21199418	2321	-22.44	5.91	12	0.05	-488.00	1853.00	17440	20230308	-37.21	10800	20231005	1.39	17440	-37.21	20230308	10800	1.39	20231005	17440	-37.21	20230308	10800	1.39	20231005	0.40	N	246710	500	105 억	684837	N	N	0	N	N
84	20231017	130852	57	100.00	KOSDAQ		제약	N	N	N	N	N	10980	60	2	0.55	81962930	7469	67.67	10920	11180	10900	14190	7650	10920	10973.75	3.23	-93	11306	11112	10966	10772	10626	11040	10700	106	3270	500	7640	10	1	21199418	2328	-22.50	5.93	12	0.04	-488.00	1853.00	17440	20230308	-37.04	10800	20231005	1.67	17440	-37.04	20230308	10800	1.67	20231005	17440	-37.04	20230308	10800	1.67	20231005	0.40	N	246710	500	105 억	684837	N	N	0	N	N
85	20231017	120854	57	100.00	KOSDAQ		제약	N	N	N	N	N	10970	50	2	0.46	45721820	4150	37.60	10920	11180	10920	14190	7650	10920	11017.31	3.23	-108	11306	11112	10966	10772	10626	11040	10700	106	3270	500	7640	10	1	21199418	2326	-22.48	5.92	12	0.02	-488.00	1853.00	17440	20230308	-37.10	10800	20231005	1.57	17440	-37.10	20230308	10800	1.57	20231005	17440	-37.10	20230308	10800	1.57	20231005	0.40	N	246710	500	105 억	684837	N	N	0	N	N
86	20231017	110844	57	100.00	KOSDAQ		제약	N	N	N	N	N	11010	90	2	0.82	40399960	3666	33.22	10920	11180	10920	14190	7650	10920	11020.17	3.23	51	11306	11112	10966	10772	10626	11040	10700	106	3270	500	7640	10	1	21199418	2334	-22.56	5.94	12	0.02	-488.00	1853.00	17440	20230308	-36.87	10800	20231005	1.94	17440	-36.87	20230308	10800	1.94	20231005	17440	-36.87	20230308	10800	1.94	20231005	0.40	N	246710	500	105 억	684837	N	N	0	N	N
87	20231017	100838	57	100.00	KOSDAQ		제약	N	N	N	N	N	11060	140	2	1.28	17814960	1620	14.68	10920	11180	10920	14190	7650	10920	10996.89	3.23	164	11306	11112	10966	10772	10626	11040	10700	106	3270	500	7640	10	1	21199418	2345	-22.66	5.97	12	0.01	-488.00	1853.00	17440	20230308	-36.58	10800	20231005	2.41	17440	-36.58	20230308	10800	2.41	20231005	17440	-36.58	20230308	10800	2.41	20231005	0.40	N	246710	500	105 억	684837	N	N	0	N	N
88	20231017	090847	57	100.00	KOSDAQ		제약	N	N	N	N	N	11020	100	2	0.92	5398780	494	4.48	10920	11020	10920	14190	7650	10920	10928.70	3.23	67	11306	11112	10966	10772	10626	11040	10700	106	3270	500	7640	10	1	21199418	2336	-22.58	5.95	12	0.00	-488.00	1853.00	17440	20230308	-36.81	10800	20231005	2.04	17440	-36.81	20230308	10800	2.04	20231005	17440	-36.81	20230308	10800	2.04	20231005	0.40	N	246710	500	105 억	684837	N	N	0	N	N
89	20231016	160847	57	100.00	KOSDAQ		제약	N	N	N	N	N	10920	-240	5	-2.15	121313400	11031	41.14	11160	11160	10820	14500	7820	11160	10997.50	3.24	-2600	11593	11376	11103	10886	10613	11240	10750	106	3340	500	7810	10	1	21199418	2315	-22.38	5.89	12	0.05	-488.00	1853.00	17440	20230308	-37.39	10800	20231005	1.11	17440	-37.39	20230308	10800	1.11	20231005	17440	-37.39	20230308	10800	1.11	20231005	0.41	N	246710	500	105 억	687437	N	N	0	N	N
90	20231016	150847	57	100.00	KOSDAQ		제약	N	N	N	N	N	10980	-180	5	-1.61	114030830	10366	38.66	11160	11160	10820	14500	7820	11160	11000.47	3.24	-2386	11593	11376	11103	10886	10613	11240	10750	106	3340	500	7810	10	1	21199418	2328	-22.50	5.93	12	0.05	-488.00	1853.00	17440	20230308	-37.04	10800	20231005	1.67	17440	-37.04	20230308	10800	1.67	20231005	17440	-37.04	20230308	10800	1.67	20231005	0.41	N	246710	500	105 억	687437	N	N	0	N	N
91	20231016	140849	57	100.00	KOSDAQ		제약	N	N	N	N	N	10980	-180	5	-1.61	107858830	9804	36.56	11160	11160	10820	14500	7820	11160	11001.51	3.24	-2118	11593	11376	11103	10886	10613	11240	10750	106	3340	500	7810	10	1	21199418	2328	-22.50	5.93	12	0.05	-488.00	1853.00	17440	20230308	-37.04	10800	20231005	1.67	17440	-37.04	20230308	10800	1.67	20231005	17440	-37.04	20230308	10800	1.67	20231005	0.41	N	246710	500	105 억	687437	N	N	0	N	N
92	20231016	130842	57	100.00	KOSDAQ		제약	N	N	N	N	N	10960	-200	5	-1.79	79863140	7239	27.00	11160	11160	10820	14500	7820	11160	11032.34	3.24	-1661	11593	11376	11103	10886	10613	11240	10750	106	3340	500	7810	10	1	21199418	2323	-22.46	5.91	12	0.03	-488.00	1853.00	17440	20230308	-37.16	10800	20231005	1.48	17440	-37.16	20230308	10800	1.48	20231005	17440	-37.16	20230308	10800	1.48	20231005	0.41	N	246710	500	105 억	687437	N	N	0	N	N
93	20231016	120843	57	100.00	KOSDAQ		제약	N	N	N	N	N	10990	-170	5	-1.52	76521190	6935	25.86	11160	11160	10820	14500	7820	11160	11034.06	3.24	-1639	11593	11376	11103	10886	10613	11240	10750	106	3340	500	7810	10	1	21199418	2330	-22.52	5.93	12	0.03	-488.00	1853.00	17440	20230308	-36.98	10800	20231005	1.76	17440	-36.98	20230308	10800	1.76	20231005	17440	-36.98	20230308	10800	1.76	20231005	0.41	N	246710	500	105 억	687437	N	N	0	N	N
94	20231016	110838	57	100.00	KOSDAQ		제약	N	N	N	N	N	11060	-100	5	-0.90	61469790	5564	20.75	11160	11160	10820	14500	7820	11160	11047.77	3.24	-1146	11593	11376	11103	10886	10613	11240	10750	106	3340	500	7810	10	1	21199418	2345	-22.66	5.97	12	0.03	-488.00	1853.00	17440	20230308	-36.58	10800	20231005	2.41	17440	-36.58	20230308	10800	2.41	20231005	17440	-36.58	20230308	10800	2.41	20231005	0.41	N	246710	500	105 억	687437	N	N	0	N	N
95	20231016	100833	57	100.00	KOSDAQ		제약	N	N	N	N	N	11110	-50	5	-0.45	39508250	3574	13.33	11160	11160	10820	14500	7820	11160	11054.35	3.24	-39	11593	11376	11103	10886	10613	11240	10750	106	3340	500	7810	10	1	21199418	2355	-22.77	6.00	12	0.02	-488.00	1853.00	17440	20230308	-36.30	10800	20231005	2.87	17440	-36.30	20230308	10800	2.87	20231005	17440	-36.30	20230308	10800	2.87	20231005	0.41	N	246710	500	105 억	687437	N	N	0	N	N
96	20231016	090835	57	100.00	KOSDAQ		제약	N	N	N	N	N	11100	-60	5	-0.54	11359540	1032	3.85	11160	11160	10820	14500	7820	11160	11007.31	3.24	-27	11593	11376	11103	10886	10613	11240	10750	106	3340	500	7810	10	1	21199418	2353	-22.75	5.99	12	0.00	-488.00	1853.00	17440	20230308	-36.35	10800	20231005	2.78	17440	-36.35	20230308	10800	2.78	20231005	17440	-36.35	20230308	10800	2.78	20231005	0.41	N	246710	500	105 억	687437	N	N	0	N	N
97	20231012	160901	57	100.00	KOSDAQ		제약	N	N	N	N	N	11180	280	2	2.57	210023070	18863	86.60	10920	11220	10910	14170	7630	10900	11134.13	3.25	1036	11286	11092	10986	10792	10686	11040	10740	106	3270	500	7630	10	1	21199418	2370	-22.91	6.03	12	0.09	-488.00	1853.00	17440	20230308	-35.89	10800	20231005	3.52	17440	-35.89	20230308	10800	3.52	20231005	17440	-35.89	20230308	10800	3.52	20231005	0.41	N	246710	500	105 억	688299	N	N	0	N	N
98	20231012	150841	57	100.00	KOSDAQ		제약	N	N	N	N	N	11180	280	2	2.57	162208850	14587	66.97	10920	11220	10910	14170	7630	10900	11120.10	3.25	1141	11286	11092	10986	10792	10686	11040	10740	106	3270	500	7630	10	1	21199418	2370	-22.91	6.03	12	0.07	-488.00	1853.00	17440	20230308	-35.89	10800	20231005	3.52	17440	-35.89	20230308	10800	3.52	20231005	17440	-35.89	20230308	10800	3.52	20231005	0.41	N	246710	500	105 억	688299	N	N	0	N	N
99	20231012	140843	57	100.00	KOSDAQ		제약	N	N	N	N	N	11130	230	2	2.11	139928300	12591	57.80	10920	11220	10910	14170	7630	10900	11113.36	3.25	1396	11286	11092	10986	10792	10686	11040	10740	106	3270	500	7630	10	1	21199418	2359	-22.81	6.01	12	0.06	-488.00	1853.00	17440	20230308	-36.18	10800	20231005	3.06	17440	-36.18	20230308	10800	3.06	20231005	17440	-36.18	20230308	10800	3.06	20231005	0.41	N	246710	500	105 억	688299	N	N	0	N	N
100	20231012	130843	57	100.00	KOSDAQ		제약	N	N	N	N	N	11170	270	2	2.48	122899110	11064	50.79	10920	11220	10910	14170	7630	10900	11108.02	3.25	1871	11286	11092	10986	10792	10686	11040	10740	106	3270	500	7630	10	1	21199418	2368	-22.89	6.03	12	0.05	-488.00	1853.00	17440	20230308	-35.95	10800	20231005	3.43	17440	-35.95	20230308	10800	3.43	20231005	17440	-35.95	20230308	10800	3.43	20231005	0.41	N	246710	500	105 억	688299	N	N	0	N	N
101	20231012	120852	57	100.00	KOSDAQ		제약	N	N	N	N	N	11200	300	2	2.75	104864810	9449	43.38	10920	11220	10910	14170	7630	10900	11097.98	3.25	2017	11286	11092	10986	10792	10686	11040	10740	106	3270	500	7630	10	1	21199418	2374	-22.95	6.04	12	0.04	-488.00	1853.00	17440	20230308	-35.78	10800	20231005	3.70	17440	-35.78	20230308	10800	3.70	20231005	17440	-35.78	20230308	10800	3.70	20231005	0.41	N	246710	500	105 억	688299	N	N	0	N	N
102	20231012	110851	57	100.00	KOSDAQ		제약	N	N	N	N	N	11190	290	2	2.66	81657580	7376	33.86	10920	11190	10910	14170	7630	10900	11070.71	3.25	2091	11286	11092	10986	10792	10686	11040	10740	106	3270	500	7630	10	1	21199418	2372	-22.93	6.04	12	0.03	-488.00	1853.00	17440	20230308	-35.84	10800	20231005	3.61	17440	-35.84	20230308	10800	3.61	20231005	17440	-35.84	20230308	10800	3.61	20231005	0.41	N	246710	500	105 억	688299	N	N	0	N	N
103	20231012	100844	57	100.00	KOSDAQ		제약	N	N	N	N	N	11060	160	2	1.47	29006780	2639	12.12	10920	11180	10910	14170	7630	10900	10991.58	3.25	205	11286	11092	10986	10792	10686	11040	10740	106	3270	500	7630	10	1	21199418	2345	-22.66	5.97	12	0.01	-488.00	1853.00	17440	20230308	-36.58	10800	20231005	2.41	17440	-36.58	20230308	10800	2.41	20231005	17440	-36.58	20230308	10800	2.41	20231005	0.41	N	246710	500	105 억	688299	N	N	0	N	N
104	20231012	090851	57	100.00	KOSDAQ		제약	N	N	N	N	N	11100	200	2	1.83	4638000	417	1.91	10920	11180	10920	14170	7630	10900	11122.30	3.25	-187	11286	11092	10986	10792	10686	11040	10740	106	3270	500	7630	10	1	21199418	2353	-22.75	5.99	12	0.00	-488.00	1853.00	17440	20230308	-36.35	10800	20231005	2.78	17440	-36.35	20230308	10800	2.78	20231005	17440	-36.35	20230308	10800	2.78	20231005	0.41	N	246710	500	105 억	688299	N	N	0	N	N
105	20231011	160839	57	100.00	KOSDAQ		제약	N	N	N	N	N	10900	0	3	0.00	236485930	21546	31.48	10980	11180	10880	14170	7630	10900	10975.98	3.25	-764	11886	11392	11096	10602	10306	11245	10455	106	3270	500	7630	10	1	21199418	2311	-22.34	5.88	12	0.10	-488.00	1853.00	17440	20230308	-37.50	10800	20231005	0.93	17440	-37.50	20230308	10800	0.93	20231005	17440	-37.50	20230308	10800	0.93	20231005	0.43	N	246710	500	105 억	688391	N	N	0	N	N
106	20231011	150844	57	100.00	KOSDAQ		제약	N	N	N	N	N	10970	70	2	0.64	207201590	18866	27.56	10980	11180	10890	14170	7630	10900	10982.80	3.25	-147	11886	11392	11096	10602	10306	11245	10455	106	3270	500	7630	10	1	21199418	2326	-22.48	5.92	12	0.09	-488.00	1853.00	17440	20230308	-37.10	10800	20231005	1.57	17440	-37.10	20230308	10800	1.57	20231005	17440	-37.10	20230308	10800	1.57	20231005	0.43	N	246710	500	105 억	688391	N	N	0	N	N
107	20231011	140848	57	100.00	KOSDAQ		제약	N	N	N	N	N	11020	120	2	1.10	182719370	16634	24.30	10980	11180	10890	14170	7630	10900	10984.69	3.25	-202	11886	11392	11096	10602	10306	11245	10455	106	3270	500	7630	10	1	21199418	2336	-22.58	5.95	12	0.08	-488.00	1853.00	17440	20230308	-36.81	10800	20231005	2.04	17440	-36.81	20230308	10800	2.04	20231005	17440	-36.81	20230308	10800	2.04	20231005	0.43	N	246710	500	105 억	688391	N	N	0	N	N
108	20231011	130837	57	100.00	KOSDAQ		제약	N	N	N	N	N	11050	150	2	1.38	160617670	14619	21.36	10980	11180	10890	14170	7630	10900	10986.91	3.25	-176	11886	11392	11096	10602	10306	11245	10455	106	3270	500	7630	10	1	21199418	2343	-22.64	5.96	12	0.07	-488.00	1853.00	17440	20230308	-36.64	10800	20231005	2.31	17440	-36.64	20230308	10800	2.31	20231005	17440	-36.64	20230308	10800	2.31	20231005	0.43	N	246710	500	105 억	688391	N	N	0	N	N
109	20231011	120854	57	100.00	KOSDAQ		제약	N	N	N	N	N	11040	140	2	1.28	115495730	10496	15.33	10980	11180	10900	14170	7630	10900	11003.79	3.25	-326	11886	11392	11096	10602	10306	11245	10455	106	3270	500	7630	10	1	21199418	2340	-22.62	5.96	12	0.05	-488.00	1853.00	17440	20230308	-36.70	10800	20231005	2.22	17440	-36.70	20230308	10800	2.22	20231005	17440	-36.70	20230308	10800	2.22	20231005	0.43	N	246710	500	105 억	688391	N	N	0	N	N
110	20231011	110848	57	100.00	KOSDAQ		제약	N	N	N	N	N	10990	90	2	0.83	87680090	7959	11.63	10980	11180	10980	14170	7630	10900	11016.47	3.25	-505	11886	11392	11096	10602	10306	11245	10455	106	3270	500	7630	10	1	21199418	2330	-22.52	5.93	12	0.04	-488.00	1853.00	17440	20230308	-36.98	10800	20231005	1.76	17440	-36.98	20230308	10800	1.76	20231005	17440	-36.98	20230308	10800	1.76	20231005	0.43	N	246710	500	105 억	688391	N	N	0	N	N
111	20231011	100841	57	100.00	KOSDAQ		제약	N	N	N	N	N	11080	180	2	1.65	34269720	3111	4.54	10980	11180	10980	14170	7630	10900	11015.66	3.25	222	11886	11392	11096	10602	10306	11245	10455	106	3270	500	7630	10	1	21199418	2349	-22.70	5.98	12	0.01	-488.00	1853.00	17440	20230308	-36.47	10800	20231005	2.59	17440	-36.47	20230308	10800	2.59	20231005	17440	-36.47	20230308	10800	2.59	20231005	0.43	N	246710	500	105 억	688391	N	N	0	N	N
112	20231011	090845	57	100.00	KOSDAQ		제약	N	N	N	N	N	11150	250	2	2.29	1005540	91	0.13	10980	11180	10980	14170	7630	10900	11049.89	3.25	-25	11886	11392	11096	10602	10306	11245	10455	106	3270	500	7630	10	1	21199418	2364	-22.85	6.02	12	0.00	-488.00	1853.00	17440	20230308	-36.07	10800	20231005	3.24	17440	-36.07	20230308	10800	3.24	20231005	17440	-36.07	20230308	10800	3.24	20231005	0.43	N	246710	500	105 억	688391	N	N	0	N	N
113	20231010	161452	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10900	-590	5	-5.13	759215990	68309	232.20	11490	11590	10800	14930	8050	11490	11114.73	3.27	-5564	11830	11660	11480	11310	11130	11745	11395	106	3440	500	8040	10	1	21199418	2311	-22.34	5.88	12	0.32	-488.00	1853.00	17440	20230308	-37.50	10800	20231010	0.93	17440	-37.50	20230308	10800	0.93	20231010	17440	-37.50	20230308	10800	0.93	20231010	0.43	N	246710	500	105 억	693952	N	N	0	N	N
114	20231010	150833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10810	-680	5	-5.92	721807800	64874	220.52	11490	11590	10800	14930	8050	11490	11126.30	3.27	-5089	11830	11660	11480	11310	11130	11745	11395	106	3440	500	8040	10	1	21199418	2292	-22.15	5.83	12	0.31	-488.00	1853.00	17440	20230308	-38.02	10800	20231010	0.09	17440	-38.02	20230308	10800	0.09	20231010	17440	-38.02	20230308	10800	0.09	20231010	0.43	N	246710	500	105 억	693952	N	N	0	N	N
115	20231010	140838	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	-490	5	-4.26	515820450	45950	156.20	11490	11590	10950	14930	8050	11490	11225.69	3.27	-1899	11830	11660	11480	11310	11130	11745	11395	106	3440	500	8040	10	1	21199418	2332	-22.54	5.94	12	0.22	-488.00	1853.00	17440	20230308	-36.93	10800	20231005	1.85	17440	-36.93	20230308	10800	1.85	20231005	17440	-36.93	20230308	10800	1.85	20231005	0.43	N	246710	500	105 억	693952	N	N	0	N	N
116	20231010	130831	57	100.00	KOSDAQ		제약	N	N	N	N	N	11050	-440	5	-3.83	404853260	35858	121.89	11490	11590	10990	14930	8050	11490	11290.46	3.27	-254	11830	11660	11480	11310	11130	11745	11395	106	3440	500	8040	10	1	21199418	2343	-22.64	5.96	12	0.17	-488.00	1853.00	17440	20230308	-36.64	10800	20231005	2.31	17440	-36.64	20230308	10800	2.31	20231005	17440	-36.64	20230308	10800	2.31	20231005	0.43	N	246710	500	105 억	693952	N	N	0	N	N
117	20231010	120830	57	100.00	KOSDAQ		제약	N	N	N	N	N	11190	-300	5	-2.61	278910470	24492	83.26	11490	11590	11170	14930	8050	11490	11387.82	3.27	1203	11830	11660	11480	11310	11130	11745	11395	106	3440	500	8040	10	1	21199418	2372	-22.93	6.04	12	0.12	-488.00	1853.00	17440	20230308	-35.84	10800	20231005	3.61	17440	-35.84	20230308	10800	3.61	20231005	17440	-35.84	20230308	10800	3.61	20231005	0.43	N	246710	500	105 억	693952	N	N	0	N	N
118	20231010	110815	57	100.00	KOSDAQ		제약	N	N	N	N	N	11390	-100	5	-0.87	186504330	16317	55.47	11490	11590	11330	14930	8050	11490	11430.06	3.27	3657	11830	11660	11480	11310	11130	11745	11395	106	3440	500	8040	10	1	21199418	2415	-23.34	6.15	12	0.08	-488.00	1853.00	17440	20230308	-34.69	10800	20231005	5.46	17440	-34.69	20230308	10800	5.46	20231005	17440	-34.69	20230308	10800	5.46	20231005	0.43	N	246710	500	105 억	693952	N	N	0	N	N
119	20231010	100824	57	100.00	KOSDAQ		제약	N	N	N	N	N	11450	-40	5	-0.35	123730650	10815	36.76	11490	11590	11330	14930	8050	11490	11440.65	3.27	4064	11830	11660	11480	11310	11130	11745	11395	106	3440	500	8040	10	1	21199418	2427	-23.46	6.18	12	0.05	-488.00	1853.00	17440	20230308	-34.35	10800	20231005	6.02	17440	-34.35	20230308	10800	6.02	20231005	17440	-34.35	20230308	10800	6.02	20231005	0.43	N	246710	500	105 억	693952	N	N	0	N	N
120	20231010	090818	57	100.00	KOSDAQ		제약	N	N	N	N	N	11330	-160	5	-1.39	19482460	1715	5.83	11490	11490	11330	14930	8050	11490	11360.03	3.27	-159	11830	11660	11480	11310	11130	11745	11395	106	3440	500	8040	10	1	21199418	2402	-23.22	6.11	12	0.01	-488.00	1853.00	17440	20230308	-35.03	10800	20231005	4.91	17440	-35.03	20230308	10800	4.91	20231005	17440	-35.03	20230308	10800	4.91	20231005	0.43	N	246710	500	105 억	693952	N	N	0	N	N
121	20231006	160826	57	100.00	KOSDAQ		제약	N	N	N	N	N	11490	100	2	0.88	333193860	29216	89.31	11400	11650	11300	14800	7980	11390	11404.50	3.24	-8919	12356	11872	11336	10852	10316	11605	10585	106	3410	500	7970	10	1	21199418	2436	-23.55	6.20	12	0.14	-488.00	1853.00	17440	20230308	-34.12	10800	20231005	6.39	17440	-34.12	20230308	10800	6.39	20231005	17440	-34.12	20230308	10800	6.39	20231005	0.42	N	246710	500	105 억	686928	N	N	72	N	N
122	20231006	150813	57	100.00	KOSDAQ		제약	N	N	N	N	N	11390	0	3	0.00	322642800	28296	86.50	11400	11650	11300	14800	7980	11390	11402.42	3.24	-9166	12356	11872	11336	10852	10316	11605	10585	106	3410	500	7970	10	1	21199418	2415	-23.34	6.15	12	0.13	-488.00	1853.00	17440	20230308	-34.69	10800	20231005	5.46	17440	-34.69	20230308	10800	5.46	20231005	17440	-34.69	20230308	10800	5.46	20231005	0.42	N	246710	500	105 억	686928	N	N	72	N	N
123	20231006	140816	57	100.00	KOSDAQ		제약	N	N	N	N	N	11450	60	2	0.53	248455530	21786	66.60	11400	11650	11300	14800	7980	11390	11404.37	3.24	-7764	12356	11872	11336	10852	10316	11605	10585	106	3410	500	7970	10	1	21199418	2427	-23.46	6.18	12	0.10	-488.00	1853.00	17440	20230308	-34.35	10800	20231005	6.02	17440	-34.35	20230308	10800	6.02	20231005	17440	-34.35	20230308	10800	6.02	20231005	0.42	N	246710	500	105 억	686928	N	N	72	N	N
124	20231006	130806	57	100.00	KOSDAQ		제약	N	N	N	N	N	11360	-30	5	-0.26	198412740	17391	53.16	11400	11650	11300	14800	7980	11390	11408.93	3.24	-7349	12356	11872	11336	10852	10316	11605	10585	106	3410	500	7970	10	1	21199418	2408	-23.28	6.13	12	0.08	-488.00	1853.00	17440	20230308	-34.86	10800	20231005	5.19	17440	-34.86	20230308	10800	5.19	20231005	17440	-34.86	20230308	10800	5.19	20231005	0.42	N	246710	500	105 억	686928	N	N	72	N	N
125	20231006	120804	57	100.00	KOSDAQ		제약	N	N	N	N	N	11350	-40	5	-0.35	148293670	12985	39.69	11400	11650	11300	14800	7980	11390	11420.38	3.24	-5541	12356	11872	11336	10852	10316	11605	10585	106	3410	500	7970	10	1	21199418	2406	-23.26	6.13	12	0.06	-488.00	1853.00	17440	20230308	-34.92	10800	20231005	5.09	17440	-34.92	20230308	10800	5.09	20231005	17440	-34.92	20230308	10800	5.09	20231005	0.42	N	246710	500	105 억	686928	N	N	72	N	N
126	20231006	110758	57	100.00	KOSDAQ		제약	N	N	N	N	N	11390	0	3	0.00	102221440	8927	27.29	11400	11650	11300	14800	7980	11390	11450.82	3.24	-2703	12356	11872	11336	10852	10316	11605	10585	106	3410	500	7970	10	1	21199418	2415	-23.34	6.15	12	0.04	-488.00	1853.00	17440	20230308	-34.69	10800	20231005	5.46	17440	-34.69	20230308	10800	5.46	20231005	17440	-34.69	20230308	10800	5.46	20231005	0.42	N	246710	500	105 억	686928	N	N	72	N	N
127	20231006	100803	57	100.00	KOSDAQ		제약	N	N	N	N	N	11460	70	2	0.61	51068530	4450	13.60	11400	11650	11300	14800	7980	11390	11476.07	3.24	-734	12356	11872	11336	10852	10316	11605	10585	106	3410	500	7970	10	1	21199418	2429	-23.48	6.18	12	0.02	-488.00	1853.00	17440	20230308	-34.29	10800	20231005	6.11	17440	-34.29	20230308	10800	6.11	20231005	17440	-34.29	20230308	10800	6.11	20231005	0.42	N	246710	500	105 억	686928	N	N	72	N	N
128	20231006	090758	57	100.00	KOSDAQ		제약	N	N	N	N	N	11470	80	2	0.70	12069100	1064	3.25	11400	11470	11300	14800	7980	11390	11343.14	3.24	351	12356	11872	11336	10852	10316	11605	10585	106	3410	500	7970	10	1	21199418	2432	-23.50	6.19	12	0.01	-488.00	1853.00	17440	20230308	-34.23	10800	20231005	6.20	17440	-34.23	20230308	10800	6.20	20231005	17440	-34.23	20230308	10800	6.20	20231005	0.42	N	246710	500	105 억	686928	N	N	72	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History