KissMeData/067290/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160621	57	100.00	KOSDAQ		제약	N	N	N	N		N	2235	-75	5	-3.25	349927380	153978	85.24	2335	2345	2230	3000	1620	2310	2272.74	1.34	9297	2383	2346	2313	2276	2243	2365	2295	242	690	500	1700	5	1	48427177	1082	77.07	1.91	12	0.32	29.00	1172.00	3973	20221216	-43.75	2180	20231024	2.52	3690	-39.43	20230102	2180	2.52	20231024	4170	-46.40	20221216	2180	2.52	20231024	2.30	N	067290	500	242 억	649130	N	N	0	N	N
3	20231031	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2255	-55	5	-2.38	325511585	143079	79.20	2335	2345	2230	3000	1620	2310	2275.05	1.34	9668	2383	2346	2313	2276	2243	2365	2295	242	690	500	1700	5	1	48427177	1092	77.76	1.92	12	0.30	29.00	1172.00	3973	20221216	-43.24	2180	20231024	3.44	3690	-38.89	20230102	2180	3.44	20231024	4170	-45.92	20221216	2180	3.44	20231024	2.30	N	067290	500	242 억	649130	N	N	0	N	N
4	20231031	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2260	-50	5	-2.16	210750640	91946	50.90	2335	2345	2250	3000	1620	2310	2292.11	1.34	1075	2383	2346	2313	2276	2243	2365	2295	242	690	500	1700	5	1	48427177	1094	77.93	1.93	12	0.19	29.00	1172.00	3973	20221216	-43.12	2180	20231024	3.67	3690	-38.75	20230102	2180	3.67	20231024	4170	-45.80	20221216	2180	3.67	20231024	2.30	N	067290	500	242 억	649130	N	N	0	N	N
5	20231031	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2260	-50	5	-2.16	194286375	84665	46.87	2335	2345	2250	3000	1620	2310	2294.77	1.34	2631	2383	2346	2313	2276	2243	2365	2295	242	690	500	1700	5	1	48427177	1094	77.93	1.93	12	0.17	29.00	1172.00	3973	20221216	-43.12	2180	20231024	3.67	3690	-38.75	20230102	2180	3.67	20231024	4170	-45.80	20221216	2180	3.67	20231024	2.30	N	067290	500	242 억	649130	N	N	0	N	N
6	20231031	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	2270	-40	5	-1.73	159408810	69218	38.32	2335	2345	2250	3000	1620	2310	2303.00	1.34	2338	2383	2346	2313	2276	2243	2365	2295	242	690	500	1700	5	1	48427177	1099	78.28	1.94	12	0.14	29.00	1172.00	3973	20221216	-42.86	2180	20231024	4.13	3690	-38.48	20230102	2180	4.13	20231024	4170	-45.56	20221216	2180	4.13	20231024	2.30	N	067290	500	242 억	649130	N	N	0	N	N
7	20231031	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	2310	0	3	0.00	119330420	51580	28.55	2335	2345	2285	3000	1620	2310	2313.50	1.34	4364	2383	2346	2313	2276	2243	2365	2295	242	690	500	1700	5	1	48427177	1119	79.66	1.97	12	0.11	29.00	1172.00	3973	20221216	-41.86	2180	20231024	5.96	3690	-37.40	20230102	2180	5.96	20231024	4170	-44.60	20221216	2180	5.96	20231024	2.30	N	067290	500	242 억	649130	N	N	0	N	N
8	20231031	100633	57	100.00	KOSDAQ		제약	N	N	N	N		N	2305	-5	5	-0.22	80783820	34793	19.26	2335	2345	2300	3000	1620	2310	2321.84	1.34	1640	2383	2346	2313	2276	2243	2365	2295	242	690	500	1700	5	1	48427177	1116	79.48	1.97	12	0.07	29.00	1172.00	3973	20221216	-41.98	2180	20231024	5.73	3690	-37.53	20230102	2180	5.73	20231024	4170	-44.72	20221216	2180	5.73	20231024	2.30	N	067290	500	242 억	649130	N	N	0	N	N
9	20231031	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2325	15	2	0.65	11190230	4784	2.65	2335	2345	2325	3000	1620	2310	2339.09	1.34	-3535	2383	2346	2313	2276	2243	2365	2295	242	690	500	1700	5	1	48427177	1126	80.17	1.98	12	0.01	29.00	1172.00	3973	20221216	-41.48	2180	20231024	6.65	3690	-36.99	20230102	2180	6.65	20231024	4170	-44.24	20221216	2180	6.65	20231024	2.30	N	067290	500	242 억	649130	N	N	0	N	N
10	20231030	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2310	-30	5	-1.28	414834890	179454	8.31	2300	2350	2280	3040	1640	2340	2311.65	1.30	20007	2800	2570	2400	2170	2000	2685	2285	242	700	500	1730	5	1	48427177	1119	79.66	1.97	12	0.37	29.00	1172.00	3973	20221216	-41.86	2180	20231024	5.96	3690	-37.40	20230102	2180	5.96	20231024	4170	-44.60	20221216	2180	5.96	20231024	2.31	N	067290	500	242 억	630238	N	N	0	N	N
11	20231030	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	2305	-35	5	-1.50	384749825	166415	7.71	2300	2350	2280	3040	1640	2340	2311.99	1.30	13673	2800	2570	2400	2170	2000	2685	2285	242	700	500	1730	5	1	48427177	1116	79.48	1.97	12	0.34	29.00	1172.00	3973	20221216	-41.98	2180	20231024	5.73	3690	-37.53	20230102	2180	5.73	20231024	4170	-44.72	20221216	2180	5.73	20231024	2.31	N	067290	500	242 억	630238	N	N	0	N	N
12	20231030	140608	57	100.00	KOSDAQ		제약	N	N	N	N		N	2325	-15	5	-0.64	347650020	150340	6.96	2300	2350	2280	3040	1640	2340	2312.42	1.30	11986	2800	2570	2400	2170	2000	2685	2285	242	700	500	1730	5	1	48427177	1126	80.17	1.98	12	0.31	29.00	1172.00	3973	20221216	-41.48	2180	20231024	6.65	3690	-36.99	20230102	2180	6.65	20231024	4170	-44.24	20221216	2180	6.65	20231024	2.31	N	067290	500	242 억	630238	N	N	0	N	N
13	20231030	130609	57	100.00	KOSDAQ		제약	N	N	N	N		N	2330	-10	5	-0.43	319922415	138426	6.41	2300	2350	2280	3040	1640	2340	2311.14	1.30	12957	2800	2570	2400	2170	2000	2685	2285	242	700	500	1730	5	1	48427177	1128	80.34	1.99	12	0.29	29.00	1172.00	3973	20221216	-41.35	2180	20231024	6.88	3690	-36.86	20230102	2180	6.88	20231024	4170	-44.12	20221216	2180	6.88	20231024	2.31	N	067290	500	242 억	630238	N	N	0	N	N
14	20231030	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	2330	-10	5	-0.43	307285150	132983	6.16	2300	2350	2280	3040	1640	2340	2310.70	1.30	14479	2800	2570	2400	2170	2000	2685	2285	242	700	500	1730	5	1	48427177	1128	80.34	1.99	12	0.27	29.00	1172.00	3973	20221216	-41.35	2180	20231024	6.88	3690	-36.86	20230102	2180	6.88	20231024	4170	-44.12	20221216	2180	6.88	20231024	2.31	N	067290	500	242 억	630238	N	N	0	N	N
15	20231030	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	2350	10	2	0.43	277235425	120026	5.56	2300	2350	2280	3040	1640	2340	2309.79	1.30	10195	2800	2570	2400	2170	2000	2685	2285	242	700	500	1730	5	1	48427177	1138	81.03	2.01	12	0.25	29.00	1172.00	3973	20221216	-40.85	2180	20231024	7.80	3690	-36.31	20230102	2180	7.80	20231024	4170	-43.65	20221216	2180	7.80	20231024	2.31	N	067290	500	242 억	630238	N	N	0	N	N
16	20231030	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	2300	-40	5	-1.71	215278425	93262	4.32	2300	2350	2280	3040	1640	2340	2308.31	1.30	5222	2800	2570	2400	2170	2000	2685	2285	242	700	500	1730	5	1	48427177	1114	79.31	1.96	12	0.19	29.00	1172.00	3973	20221216	-42.11	2180	20231024	5.50	3690	-37.67	20230102	2180	5.50	20231024	4170	-44.84	20221216	2180	5.50	20231024	2.31	N	067290	500	242 억	630238	N	N	0	N	N
17	20231030	090601	57	100.00	KOSDAQ		제약	N	N	N	N		N	2305	-35	5	-1.50	61779275	26871	1.24	2300	2320	2285	3040	1640	2340	2299.07	1.30	2639	2800	2570	2400	2170	2000	2685	2285	242	700	500	1730	5	1	48427177	1116	79.48	1.97	12	0.06	29.00	1172.00	3973	20221216	-41.98	2180	20231024	5.73	3690	-37.53	20230102	2180	5.73	20231024	4170	-44.72	20221216	2180	5.73	20231024	2.31	N	067290	500	242 억	630238	N	N	0	N	N
18	20231027	160534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2340	125	2	5.64	5258919785	2150430	1625.68	2230	2630	2230	2875	1555	2215	2445.68	1.25	22580	2278	2246	2223	2191	2168	2235	2180	242	660	500	1630	5	1	48427177	1133	80.69	2.00	12	4.44	29.00	1172.00	3973	20221216	-41.10	2180	20231024	7.34	3690	-36.59	20230102	2180	7.34	20231024	4170	-43.88	20221216	2180	7.34	20231024	2.30	N	067290	500	242 억	606112	N	N	0	N	N
19	20231027	150603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2340	125	2	5.64	5179635895	2116487	1600.02	2230	2630	2230	2875	1555	2215	2447.39	1.25	24620	2278	2246	2223	2191	2168	2235	2180	242	660	500	1630	5	1	48427177	1133	80.69	2.00	12	4.37	29.00	1172.00	3973	20221216	-41.10	2180	20231024	7.34	3690	-36.59	20230102	2180	7.34	20231024	4170	-43.88	20221216	2180	7.34	20231024	2.30	N	067290	500	242 억	606112	N	N	0	N	N
20	20231027	140601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2345	130	2	5.87	5065277715	2067347	1562.87	2230	2630	2230	2875	1555	2215	2450.25	1.25	13676	2278	2246	2223	2191	2168	2235	2180	242	660	500	1630	5	1	48427177	1136	80.86	2.00	12	4.27	29.00	1172.00	3973	20221216	-40.98	2180	20231024	7.57	3690	-36.45	20230102	2180	7.57	20231024	4170	-43.76	20221216	2180	7.57	20231024	2.30	N	067290	500	242 억	606112	N	N	0	N	N
21	20231027	130554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2340	125	2	5.64	4940905245	2014219	1522.71	2230	2630	2230	2875	1555	2215	2453.13	1.25	14550	2278	2246	2223	2191	2168	2235	2180	242	660	500	1630	5	1	48427177	1133	80.69	2.00	12	4.16	29.00	1172.00	3973	20221216	-41.10	2180	20231024	7.34	3690	-36.59	20230102	2180	7.34	20231024	4170	-43.88	20221216	2180	7.34	20231024	2.30	N	067290	500	242 억	606112	N	N	0	N	N
22	20231027	120603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2350	135	2	6.09	4822970450	1963609	1484.44	2230	2630	2230	2875	1555	2215	2456.30	1.25	744	2278	2246	2223	2191	2168	2235	2180	242	660	500	1630	5	1	48427177	1138	81.03	2.01	12	4.05	29.00	1172.00	3973	20221216	-40.85	2180	20231024	7.80	3690	-36.31	20230102	2180	7.80	20231024	4170	-43.65	20221216	2180	7.80	20231024	2.30	N	067290	500	242 억	606112	N	N	0	N	N
23	20231027	110609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2370	155	2	7.00	4572470230	1856841	1403.73	2230	2630	2230	2875	1555	2215	2462.63	1.25	-22977	2278	2246	2223	2191	2168	2235	2180	242	660	500	1630	5	1	48427177	1148	81.72	2.02	12	3.83	29.00	1172.00	3973	20221216	-40.35	2180	20231024	8.72	3690	-35.77	20230102	2180	8.72	20231024	4170	-43.17	20221216	2180	8.72	20231024	2.30	N	067290	500	242 억	606112	N	N	0	N	N
24	20231027	100602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2360	145	2	6.55	3773667455	1522868	1151.25	2230	2630	2230	2875	1555	2215	2478.17	1.25	-66559	2278	2246	2223	2191	2168	2235	2180	242	660	500	1630	5	1	48427177	1143	81.38	2.01	12	3.14	29.00	1172.00	3973	20221216	-40.60	2180	20231024	8.26	3690	-36.04	20230102	2180	8.26	20231024	4170	-43.41	20221216	2180	8.26	20231024	2.30	N	067290	500	242 억	606112	N	N	0	N	N
25	20231027	090559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2415	200	2	9.03	158069660	66909	50.58	2230	2450	2230	2875	1555	2215	2364.69	1.25	-15068	2278	2246	2223	2191	2168	2235	2180	242	660	500	1630	5	1	48427177	1170	83.28	2.06	12	0.14	29.00	1172.00	3973	20221216	-39.21	2180	20231024	10.78	3690	-34.55	20230102	2180	10.78	20231024	4170	-42.09	20221216	2180	10.78	20231024	2.30	N	067290	500	242 억	606112	N	N	0	N	N
26	20231026	160554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2215	-75	5	-3.28	286471255	128640	154.37	2255	2255	2200	2975	1605	2290	2226.92	1.32	-33209	2363	2326	2308	2271	2253	2317	2262	242	685	500	1690	5	1	48427177	1073	76.38	1.89	12	0.27	29.00	1172.00	3973	20221216	-44.25	2180	20231024	1.61	3690	-39.97	20230102	2180	1.61	20231024	4170	-46.88	20221216	2180	1.61	20231024	2.31	N	067290	500	242 억	639416	N	N	0	N	N
27	20231026	150553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2245	-45	5	-1.97	278807405	125190	150.23	2255	2255	2200	2975	1605	2290	2227.07	1.32	-33090	2363	2326	2308	2271	2253	2317	2262	242	685	500	1690	5	1	48427177	1087	77.41	1.92	12	0.26	29.00	1172.00	3973	20221216	-43.49	2180	20231024	2.98	3690	-39.16	20230102	2180	2.98	20231024	4170	-46.16	20221216	2180	2.98	20231024	2.31	N	067290	500	242 억	639416	N	N	0	N	N
28	20231026	140554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2220	-70	5	-3.06	221105310	99331	119.20	2255	2255	2200	2975	1605	2290	2225.94	1.32	-30577	2363	2326	2308	2271	2253	2317	2262	242	685	500	1690	5	1	48427177	1075	76.55	1.89	12	0.21	29.00	1172.00	3973	20221216	-44.12	2180	20231024	1.83	3690	-39.84	20230102	2180	1.83	20231024	4170	-46.76	20221216	2180	1.83	20231024	2.31	N	067290	500	242 억	639416	N	N	0	N	N
29	20231026	130553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2235	-55	5	-2.40	121648445	54340	65.21	2255	2255	2225	2975	1605	2290	2238.65	1.32	-21221	2363	2326	2308	2271	2253	2317	2262	242	685	500	1690	5	1	48427177	1082	77.07	1.91	12	0.11	29.00	1172.00	3973	20221216	-43.75	2180	20231024	2.52	3690	-39.43	20230102	2180	2.52	20231024	4170	-46.40	20221216	2180	2.52	20231024	2.31	N	067290	500	242 억	639416	N	N	0	N	N
30	20231026	120552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2240	-50	5	-2.18	110999150	49569	59.48	2255	2255	2225	2975	1605	2290	2239.28	1.32	-19852	2363	2326	2308	2271	2253	2317	2262	242	685	500	1690	5	1	48427177	1085	77.24	1.91	12	0.10	29.00	1172.00	3973	20221216	-43.62	2180	20231024	2.75	3690	-39.30	20230102	2180	2.75	20231024	4170	-46.28	20221216	2180	2.75	20231024	2.31	N	067290	500	242 억	639416	N	N	0	N	N
31	20231026	110558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2255	-35	5	-1.53	61888270	27584	33.10	2255	2255	2225	2975	1605	2290	2243.63	1.32	-6286	2363	2326	2308	2271	2253	2317	2262	242	685	500	1690	5	1	48427177	1092	77.76	1.92	12	0.06	29.00	1172.00	3973	20221216	-43.24	2180	20231024	3.44	3690	-38.89	20230102	2180	3.44	20231024	4170	-45.92	20221216	2180	3.44	20231024	2.31	N	067290	500	242 억	639416	N	N	0	N	N
32	20231026	100557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2255	-35	5	-1.53	46794800	20863	25.04	2255	2255	2225	2975	1605	2290	2242.95	1.32	-3560	2363	2326	2308	2271	2253	2317	2262	242	685	500	1690	5	1	48427177	1092	77.76	1.92	12	0.04	29.00	1172.00	3973	20221216	-43.24	2180	20231024	3.44	3690	-38.89	20230102	2180	3.44	20231024	4170	-45.92	20221216	2180	3.44	20231024	2.31	N	067290	500	242 억	639416	N	N	0	N	N
33	20231026	090555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2250	-40	5	-1.75	20794665	9263	11.12	2255	2255	2225	2975	1605	2290	2244.91	1.32	-1347	2363	2326	2308	2271	2253	2317	2262	242	685	500	1690	5	1	48427177	1090	77.59	1.92	12	0.02	29.00	1172.00	3973	20221216	-43.37	2180	20231024	3.21	3690	-39.02	20230102	2180	3.21	20231024	4170	-46.04	20221216	2180	3.21	20231024	2.31	N	067290	500	242 억	639416	N	N	0	N	N
34	20231025	160557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2290	-50	5	-2.14	190292285	82437	34.20	2345	2345	2290	3040	1640	2340	2308.34	1.36	-20277	2466	2402	2291	2227	2116	2435	2260	242	700	500	1730	5	1	48427177	1109	78.97	1.95	12	0.17	29.00	1172.00	3973	20221216	-42.36	2180	20231024	5.05	3690	-37.94	20230102	2180	5.05	20231024	4170	-45.08	20221216	2180	5.05	20231024	2.35	N	067290	500	242 억	659693	N	N	0	N	N
35	20231025	150556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2315	-25	5	-1.07	142707355	61697	25.59	2345	2345	2295	3040	1640	2340	2313.04	1.36	-21538	2466	2402	2291	2227	2116	2435	2260	242	700	500	1730	5	1	48427177	1121	79.83	1.98	12	0.13	29.00	1172.00	3973	20221216	-41.73	2180	20231024	6.19	3690	-37.26	20230102	2180	6.19	20231024	4170	-44.48	20221216	2180	6.19	20231024	2.35	N	067290	500	242 억	659693	N	N	0	N	N
36	20231025	140553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2305	-35	5	-1.50	110972745	47985	19.90	2345	2345	2300	3040	1640	2340	2312.65	1.36	-19809	2466	2402	2291	2227	2116	2435	2260	242	700	500	1730	5	1	48427177	1116	79.48	1.97	12	0.10	29.00	1172.00	3973	20221216	-41.98	2180	20231024	5.73	3690	-37.53	20230102	2180	5.73	20231024	4170	-44.72	20221216	2180	5.73	20231024	2.35	N	067290	500	242 억	659693	N	N	0	N	N
37	20231025	130553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2315	-25	5	-1.07	93026180	40205	16.68	2345	2345	2300	3040	1640	2340	2313.80	1.36	-14966	2466	2402	2291	2227	2116	2435	2260	242	700	500	1730	5	1	48427177	1121	79.83	1.98	12	0.08	29.00	1172.00	3973	20221216	-41.73	2180	20231024	6.19	3690	-37.26	20230102	2180	6.19	20231024	4170	-44.48	20221216	2180	6.19	20231024	2.35	N	067290	500	242 억	659693	N	N	0	N	N
38	20231025	120553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2320	-20	5	-0.85	75444765	32607	13.53	2345	2345	2300	3040	1640	2340	2313.76	1.36	-10984	2466	2402	2291	2227	2116	2435	2260	242	700	500	1730	5	1	48427177	1124	80.00	1.98	12	0.07	29.00	1172.00	3973	20221216	-41.61	2180	20231024	6.42	3690	-37.13	20230102	2180	6.42	20231024	4170	-44.36	20221216	2180	6.42	20231024	2.35	N	067290	500	242 억	659693	N	N	0	N	N
39	20231025	110554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2330	-10	5	-0.43	66364880	28691	11.90	2345	2345	2300	3040	1640	2340	2313.09	1.36	-9422	2466	2402	2291	2227	2116	2435	2260	242	700	500	1730	5	1	48427177	1128	80.34	1.99	12	0.06	29.00	1172.00	3973	20221216	-41.35	2180	20231024	6.88	3690	-36.86	20230102	2180	6.88	20231024	4170	-44.12	20221216	2180	6.88	20231024	2.35	N	067290	500	242 억	659693	N	N	0	N	N
40	20231025	100554	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2315	-25	5	-1.07	52125900	22544	9.35	2345	2345	2300	3040	1640	2340	2312.19	1.36	-10205	2466	2402	2291	2227	2116	2435	2260	242	700	500	1730	5	1	48427177	1121	79.83	1.98	12	0.05	29.00	1172.00	3973	20221216	-41.73	2180	20231024	6.19	3690	-37.26	20230102	2180	6.19	20231024	4170	-44.48	20221216	2180	6.19	20231024	2.35	N	067290	500	242 억	659693	N	N	0	N	N
41	20231025	090552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2305	-35	5	-1.50	2881100	1238	0.51	2345	2345	2305	3040	1640	2340	2327.22	1.36	-276	2466	2402	2291	2227	2116	2435	2260	242	700	500	1730	5	1	48427177	1116	79.48	1.97	12	0.00	29.00	1172.00	3973	20221216	-41.98	2180	20231024	5.73	3690	-37.53	20230102	2180	5.73	20231024	4170	-44.72	20221216	2180	5.73	20231024	2.35	N	067290	500	242 억	659693	N	N	0	N	N
42	20231024	160541	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2340	60	2	2.63	541241875	240947	96.73	2280	2355	2180	2960	1600	2280	2246.30	1.22	68047	2386	2332	2271	2217	2156	2360	2245	242	680	500	1680	5	1	48427177	1133	80.69	2.00	12	0.50	29.00	1172.00	3973	20221216	-41.10	2180	20231024	7.34	3690	-36.59	20230102	2180	7.34	20231024	4170	-43.88	20221216	2180	7.34	20231024	2.44	N	067290	500	242 억	591612	N	N	0	N	N
43	20231024	150551	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2305	25	2	1.10	474041035	212134	85.16	2280	2305	2180	2960	1600	2280	2234.63	1.22	73662	2386	2332	2271	2217	2156	2360	2245	242	680	500	1680	5	1	48427177	1116	79.48	1.97	12	0.44	29.00	1172.00	3973	20221216	-41.98	2180	20231024	5.73	3690	-37.53	20230102	2180	5.73	20231024	4170	-44.72	20221216	2180	5.73	20231024	2.44	N	067290	500	242 억	591612	N	N	0	N	N
44	20231024	140539	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2270	-10	5	-0.44	416461250	186912	75.04	2280	2295	2180	2960	1600	2280	2228.11	1.22	54900	2386	2332	2271	2217	2156	2360	2245	242	680	500	1680	5	1	48427177	1099	78.28	1.94	12	0.39	29.00	1172.00	3973	20221216	-42.86	2180	20231024	4.13	3690	-38.48	20230102	2180	4.13	20231024	4170	-45.56	20221216	2180	4.13	20231024	2.44	N	067290	500	242 억	591612	N	N	0	N	N
45	20231024	130546	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2230	-50	5	-2.19	335021455	150654	60.48	2280	2295	2180	2960	1600	2280	2223.78	1.22	30735	2386	2332	2271	2217	2156	2360	2245	242	680	500	1680	5	1	48427177	1080	76.90	1.90	12	0.31	29.00	1172.00	3973	20221216	-43.87	2180	20231024	2.29	3690	-39.57	20230102	2180	2.29	20231024	4170	-46.52	20221216	2180	2.29	20231024	2.44	N	067290	500	242 억	591612	N	N	0	N	N
46	20231024	120551	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2225	-55	5	-2.41	320836335	144294	57.93	2280	2295	2180	2960	1600	2280	2223.49	1.22	27332	2386	2332	2271	2217	2156	2360	2245	242	680	500	1680	5	1	48427177	1078	76.72	1.90	12	0.30	29.00	1172.00	3973	20221216	-44.00	2180	20231024	2.06	3690	-39.70	20230102	2180	2.06	20231024	4170	-46.64	20221216	2180	2.06	20231024	2.44	N	067290	500	242 억	591612	N	N	0	N	N
47	20231024	110546	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2215	-65	5	-2.85	278799245	125358	50.33	2280	2295	2180	2960	1600	2280	2224.02	1.22	21664	2386	2332	2271	2217	2156	2360	2245	242	680	500	1680	5	1	48427177	1073	76.38	1.89	12	0.26	29.00	1172.00	3973	20221216	-44.25	2180	20231024	1.61	3690	-39.97	20230102	2180	1.61	20231024	4170	-46.88	20221216	2180	1.61	20231024	2.44	N	067290	500	242 억	591612	N	N	0	N	N
48	20231024	100541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2235	-45	5	-1.97	92107565	40545	16.28	2280	2295	2230	2960	1600	2280	2271.74	1.22	1688	2386	2332	2271	2217	2156	2360	2245	242	680	500	1680	5	1	48427177	1082	77.07	1.91	12	0.08	29.00	1172.00	3973	20221216	-43.75	2210	20231023	1.13	3690	-39.43	20230102	2210	1.13	20231023	4170	-46.40	20221216	2210	1.13	20231023	2.44	N	067290	500	242 억	591612	N	N	0	N	N
49	20231024	090545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2295	15	2	0.66	37832585	16560	6.65	2280	2295	2275	2960	1600	2280	2284.58	1.22	7612	2386	2332	2271	2217	2156	2360	2245	242	680	500	1680	5	1	48427177	1111	79.14	1.96	12	0.03	29.00	1172.00	3973	20221216	-42.24	2210	20231023	3.85	3690	-37.80	20230102	2210	3.85	20231023	4170	-44.96	20221216	2210	3.85	20231023	2.44	N	067290	500	242 억	591612	N	N	0	N	N
50	20231023	160537	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2280	-50	5	-2.15	550270560	242655	90.54	2210	2325	2210	3025	1635	2330	2267.70	1.15	35548	2530	2430	2365	2265	2200	2397	2232	242	695	500	1720	5	1	48427177	1104	78.62	1.95	12	0.50	29.00	1172.00	3973	20221216	-42.61	2210	20231023	3.17	3690	-38.21	20230102	2210	3.17	20231023	4170	-45.32	20221216	2210	3.17	20231023	2.52	N	067290	500	242 억	555253	N	N	0	N	N
51	20231023	150541	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2275	-55	5	-2.36	537453690	237033	88.45	2210	2325	2210	3025	1635	2330	2267.42	1.15	38893	2530	2430	2365	2265	2200	2397	2232	242	695	500	1720	5	1	48427177	1102	78.45	1.94	12	0.49	29.00	1172.00	3973	20221216	-42.74	2210	20231023	2.94	3690	-38.35	20230102	2210	2.94	20231023	4170	-45.44	20221216	2210	2.94	20231023	2.52	N	067290	500	242 억	555253	N	N	0	N	N
52	20231023	140539	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2270	-60	5	-2.58	468049760	206350	77.00	2210	2325	2210	3025	1635	2330	2268.23	1.15	44989	2530	2430	2365	2265	2200	2397	2232	242	695	500	1720	5	1	48427177	1099	78.28	1.94	12	0.43	29.00	1172.00	3973	20221216	-42.86	2210	20231023	2.71	3690	-38.48	20230102	2210	2.71	20231023	4170	-45.56	20221216	2210	2.71	20231023	2.52	N	067290	500	242 억	555253	N	N	0	N	N
53	20231023	130543	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2295	-35	5	-1.50	372973135	164436	61.36	2210	2325	2210	3025	1635	2330	2268.20	1.15	40147	2530	2430	2365	2265	2200	2397	2232	242	695	500	1720	5	1	48427177	1111	79.14	1.96	12	0.34	29.00	1172.00	3973	20221216	-42.24	2210	20231023	3.85	3690	-37.80	20230102	2210	3.85	20231023	4170	-44.96	20221216	2210	3.85	20231023	2.52	N	067290	500	242 억	555253	N	N	0	N	N
54	20231023	120537	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2285	-45	5	-1.93	357988635	157850	58.90	2210	2325	2210	3025	1635	2330	2267.90	1.15	40140	2530	2430	2365	2265	2200	2397	2232	242	695	500	1720	5	1	48427177	1107	78.79	1.95	12	0.33	29.00	1172.00	3973	20221216	-42.49	2210	20231023	3.39	3690	-38.08	20230102	2210	3.39	20231023	4170	-45.20	20221216	2210	3.39	20231023	2.52	N	067290	500	242 억	555253	N	N	0	N	N
55	20231023	110536	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2295	-35	5	-1.50	330942620	145990	54.47	2210	2325	2210	3025	1635	2330	2266.89	1.15	43785	2530	2430	2365	2265	2200	2397	2232	242	695	500	1720	5	1	48427177	1111	79.14	1.96	12	0.30	29.00	1172.00	3973	20221216	-42.24	2210	20231023	3.85	3690	-37.80	20230102	2210	3.85	20231023	4170	-44.96	20221216	2210	3.85	20231023	2.52	N	067290	500	242 억	555253	N	N	0	N	N
56	20231023	100532	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2290	-40	5	-1.72	289420225	127878	47.72	2210	2325	2210	3025	1635	2330	2263.25	1.15	34371	2530	2430	2365	2265	2200	2397	2232	242	695	500	1720	5	1	48427177	1109	78.97	1.95	12	0.26	29.00	1172.00	3973	20221216	-42.36	2210	20231023	3.62	3690	-37.94	20230102	2210	3.62	20231023	4170	-45.08	20221216	2210	3.62	20231023	2.52	N	067290	500	242 억	555253	N	N	0	N	N
57	20231023	090544	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2235	-95	5	-4.08	81141060	36410	13.59	2210	2280	2210	3025	1635	2330	2228.54	1.15	17081	2530	2430	2365	2265	2200	2397	2232	242	695	500	1720	5	1	48427177	1082	77.07	1.91	12	0.08	29.00	1172.00	3973	20221216	-43.75	2210	20231023	1.13	3690	-39.43	20230102	2210	1.13	20231023	4170	-46.40	20221216	2210	1.13	20231023	2.52	N	067290	500	242 억	555253	N	N	0	N	N
58	20231020	160536	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2330	-120	5	-4.90	599469725	257313	118.09	2450	2465	2300	3185	1715	2450	2329.72	1.17	-10751	2676	2562	2506	2392	2336	2535	2365	242	735	500	1810	5	1	48427177	1128	80.34	1.99	12	0.53	29.00	1172.00	3973	20221216	-41.35	2300	20231020	1.30	3690	-36.86	20230102	2300	1.30	20231020	4170	-44.12	20221216	2300	1.30	20231020	2.57	N	067290	500	242 억	566710	N	N	0	N	N
59	20231020	150536	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2320	-130	5	-5.31	577474995	247827	113.74	2450	2465	2300	3185	1715	2450	2330.15	1.17	-9283	2676	2562	2506	2392	2336	2535	2365	242	735	500	1810	5	1	48427177	1124	80.00	1.98	12	0.51	29.00	1172.00	3973	20221216	-41.61	2300	20231020	0.87	3690	-37.13	20230102	2300	0.87	20231020	4170	-44.36	20221216	2300	0.87	20231020	2.57	N	067290	500	242 억	566710	N	N	0	N	N
60	20231020	140539	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2340	-110	5	-4.49	496314555	212836	97.68	2450	2465	2300	3185	1715	2450	2331.91	1.17	-4509	2676	2562	2506	2392	2336	2535	2365	242	735	500	1810	5	1	48427177	1133	80.69	2.00	12	0.44	29.00	1172.00	3973	20221216	-41.10	2300	20231020	1.74	3690	-36.59	20230102	2300	1.74	20231020	4170	-43.88	20221216	2300	1.74	20231020	2.57	N	067290	500	242 억	566710	N	N	0	N	N
61	20231020	130524	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2335	-115	5	-4.69	317737505	135679	62.27	2450	2465	2305	3185	1715	2450	2341.82	1.17	-13084	2676	2562	2506	2392	2336	2535	2365	242	735	500	1810	5	1	48427177	1131	80.52	1.99	12	0.28	29.00	1172.00	3973	20221216	-41.23	2305	20231020	1.30	3690	-36.72	20230102	2305	1.30	20231020	4170	-44.00	20221216	2305	1.30	20231020	2.57	N	067290	500	242 억	566710	N	N	0	N	N
62	20231020	120534	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2320	-130	5	-5.31	295856680	126280	57.96	2450	2465	2305	3185	1715	2450	2342.85	1.17	-12173	2676	2562	2506	2392	2336	2535	2365	242	735	500	1810	5	1	48427177	1124	80.00	1.98	12	0.26	29.00	1172.00	3973	20221216	-41.61	2305	20231020	0.65	3690	-37.13	20230102	2305	0.65	20231020	4170	-44.36	20221216	2305	0.65	20231020	2.57	N	067290	500	242 억	566710	N	N	0	N	N
63	20231020	110538	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2345	-105	5	-4.29	229518905	97626	44.81	2450	2465	2310	3185	1715	2450	2350.99	1.17	-8083	2676	2562	2506	2392	2336	2535	2365	242	735	500	1810	5	1	48427177	1136	80.86	2.00	12	0.20	29.00	1172.00	3973	20221216	-40.98	2310	20231020	1.52	3690	-36.45	20230102	2310	1.52	20231020	4170	-43.76	20221216	2310	1.52	20231020	2.57	N	067290	500	242 억	566710	N	N	0	N	N
64	20231020	100532	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2325	-125	5	-5.10	159187720	67499	30.98	2450	2465	2310	3185	1715	2450	2358.36	1.17	19	2676	2562	2506	2392	2336	2535	2365	242	735	500	1810	5	1	48427177	1126	80.17	1.98	12	0.14	29.00	1172.00	3973	20221216	-41.48	2310	20231020	0.65	3690	-36.99	20230102	2310	0.65	20231020	4170	-44.24	20221216	2310	0.65	20231020	2.57	N	067290	500	242 억	566710	N	N	0	N	N
65	20231020	090533	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2430	-20	5	-0.82	8281225	3390	1.56	2450	2465	2430	3185	1715	2450	2442.82	1.17	169	2676	2562	2506	2392	2336	2535	2365	242	735	500	1810	5	1	48427177	1177	83.79	2.07	12	0.01	29.00	1172.00	3973	20221216	-38.84	2430	20231020	0.00	3690	-34.15	20230102	2430	0.00	20231020	4170	-41.73	20221216	2430	0.00	20231020	2.57	N	067290	500	242 억	566710	N	N	0	N	N
66	20231019	160530	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2450	-120	5	-4.67	545021925	217758	169.26	2620	2620	2450	3340	1800	2570	2502.98	1.16	4731	2710	2640	2595	2525	2480	2617	2502	242	770	500	1900	5	1	48427177	1186	84.48	2.09	12	0.45	29.00	1172.00	3973	20221216	-38.33	2450	20231019	0.00	3690	-33.60	20230102	2450	0.00	20231019	4170	-41.25	20221216	2450	0.00	20231019	2.59	N	067290	500	242 억	561955	N	N	0	N	N
67	20231019	150529	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2465	-105	5	-4.09	500024230	199411	155.00	2620	2620	2450	3340	1800	2570	2507.47	1.16	234	2710	2640	2595	2525	2480	2617	2502	242	770	500	1900	5	1	48427177	1194	85.00	2.10	12	0.41	29.00	1172.00	3973	20221216	-37.96	2450	20231019	0.61	3690	-33.20	20230102	2450	0.61	20231019	4170	-40.89	20221216	2450	0.61	20231019	2.59	N	067290	500	242 억	561955	N	N	0	N	N
68	20231019	140532	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2495	-75	5	-2.92	344893315	136695	106.25	2620	2620	2475	3340	1800	2570	2523.05	1.16	-11466	2710	2640	2595	2525	2480	2617	2502	242	770	500	1900	5	1	48427177	1208	86.03	2.13	12	0.28	29.00	1172.00	3973	20221216	-37.20	2475	20231019	0.81	3690	-32.38	20230102	2475	0.81	20231019	4170	-40.17	20221216	2475	0.81	20231019	2.59	N	067290	500	242 억	561955	N	N	0	N	N
69	20231019	130527	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2510	-60	5	-2.33	264726040	104582	81.29	2620	2620	2495	3340	1800	2570	2531.24	1.16	-11083	2710	2640	2595	2525	2480	2617	2502	242	770	500	1900	5	1	48427177	1216	86.55	2.14	12	0.22	29.00	1172.00	3973	20221216	-36.82	2495	20231019	0.60	3690	-31.98	20230102	2495	0.60	20231019	4170	-39.81	20221216	2495	0.60	20231019	2.59	N	067290	500	242 억	561955	N	N	0	N	N
70	20231019	120532	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2520	-50	5	-1.95	199526560	78571	61.07	2620	2620	2520	3340	1800	2570	2539.40	1.16	-8504	2710	2640	2595	2525	2480	2617	2502	242	770	500	1900	5	1	48427177	1220	86.90	2.15	12	0.16	29.00	1172.00	3973	20221216	-36.57	2520	20231019	0.00	3690	-31.71	20230102	2520	0.00	20231019	4170	-39.57	20221216	2520	0.00	20231019	2.59	N	067290	500	242 억	561955	N	N	0	N	N
71	20231019	110531	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2540	-30	5	-1.17	191070910	75220	58.47	2620	2620	2520	3340	1800	2570	2540.12	1.16	-5617	2710	2640	2595	2525	2480	2617	2502	242	770	500	1900	5	1	48427177	1230	87.59	2.17	12	0.16	29.00	1172.00	3973	20221216	-36.07	2520	20231019	0.79	3690	-31.17	20230102	2520	0.79	20231019	4170	-39.09	20221216	2520	0.79	20231019	2.59	N	067290	500	242 억	561955	N	N	0	N	N
72	20231019	100526	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2530	-40	5	-1.56	119885940	47088	36.60	2620	2620	2520	3340	1800	2570	2545.95	1.16	-39	2710	2640	2595	2525	2480	2617	2502	242	770	500	1900	5	1	48427177	1225	87.24	2.16	12	0.10	29.00	1172.00	3973	20221216	-36.32	2520	20231019	0.40	3690	-31.44	20230102	2520	0.40	20231019	4170	-39.33	20221216	2520	0.40	20231019	2.59	N	067290	500	242 억	561955	N	N	0	N	N
73	20231019	090531	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2555	-15	5	-0.58	43511385	16902	13.14	2620	2620	2530	3340	1800	2570	2574.36	1.16	2079	2710	2640	2595	2525	2480	2617	2502	242	770	500	1900	5	1	48427177	1237	88.10	2.18	12	0.03	29.00	1172.00	3973	20221216	-35.69	2530	20231019	0.99	3690	-30.76	20230102	2530	0.99	20231019	4170	-38.73	20221216	2530	0.99	20231019	2.59	N	067290	500	242 억	561955	N	N	0	N	N
74	20231018	160533	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2570	-85	5	-3.20	331854550	128518	307.72	2665	2665	2550	3450	1860	2655	2582.16	1.17	-3672	2735	2695	2655	2615	2575	2715	2635	242	795	500	1960	5	1	48427177	1245	88.62	2.19	12	0.27	29.00	1172.00	3973	20221216	-35.31	2550	20231018	0.78	3690	-30.35	20230102	2550	0.78	20231018	4170	-38.37	20221216	2550	0.78	20231018	2.63	N	067290	500	242 억	565724	N	N	1	N	N
75	20231018	150526	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2580	-75	5	-2.82	312539090	121012	289.75	2665	2665	2550	3450	1860	2655	2582.71	1.17	-2168	2735	2695	2655	2615	2575	2715	2635	242	795	500	1960	5	1	48427177	1249	88.97	2.20	12	0.25	29.00	1172.00	3973	20221216	-35.06	2550	20231018	1.18	3690	-30.08	20230102	2550	1.18	20231018	4170	-38.13	20221216	2550	1.18	20231018	2.63	N	067290	500	242 억	565724	N	N	1	N	N
76	20231018	140522	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2580	-75	5	-2.82	297425635	115140	275.69	2665	2665	2550	3450	1860	2655	2583.17	1.17	-1445	2735	2695	2655	2615	2575	2715	2635	242	795	500	1960	5	1	48427177	1249	88.97	2.20	12	0.24	29.00	1172.00	3973	20221216	-35.06	2550	20231018	1.18	3690	-30.08	20230102	2550	1.18	20231018	4170	-38.13	20221216	2550	1.18	20231018	2.63	N	067290	500	242 억	565724	N	N	1	N	N
77	20231018	130519	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	2590	-65	5	-2.45	278702710	107891	258.33	2665	2665	2550	3450	1860	2655	2583.19	1.17	-512	2735	2695	2655	2615	2575	2715	2635	242	795	500	1960	5	1	48427177	1254	89.31	2.21	12	0.22	29.00	1172.00	3973	20221216	-34.81	2550	20231018	1.57	3690	-29.81	20230102	2550	1.57	20231018	4170	-37.89	20221216	2550	1.57	20231018	2.63	N	067290	500	242 억	565724	N	N	1	N	N
78	20231018	120528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2595	-60	5	-2.26	127473910	48920	117.13	2665	2665	2570	3450	1860	2655	2605.76	1.17	1237	2735	2695	2655	2615	2575	2715	2635	242	795	500	1960	5	1	48427177	1257	89.48	2.21	12	0.10	29.00	1172.00	3973	20221216	-34.68	2555	20231004	1.57	3690	-29.67	20230102	2555	1.57	20231004	4170	-37.77	20221216	2555	1.57	20231004	2.63	N	067290	500	242 억	565724	N	N	1	N	N
79	20231018	110523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2600	-55	5	-2.07	110246600	42275	101.22	2665	2665	2570	3450	1860	2655	2607.84	1.17	1327	2735	2695	2655	2615	2575	2715	2635	242	795	500	1960	5	1	48427177	1259	89.66	2.22	12	0.09	29.00	1172.00	3973	20221216	-34.56	2555	20231004	1.76	3690	-29.54	20230102	2555	1.76	20231004	4170	-37.65	20221216	2555	1.76	20231004	2.63	N	067290	500	242 억	565724	N	N	1	N	N
80	20231018	100527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2605	-50	5	-1.88	99061695	37975	90.93	2665	2665	2570	3450	1860	2655	2608.60	1.17	2367	2735	2695	2655	2615	2575	2715	2635	242	795	500	1960	5	1	48427177	1262	89.83	2.22	12	0.08	29.00	1172.00	3973	20221216	-34.43	2555	20231004	1.96	3690	-29.40	20230102	2555	1.96	20231004	4170	-37.53	20221216	2555	1.96	20231004	2.63	N	067290	500	242 억	565724	N	N	1	N	N
81	20231018	090522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2650	-5	5	-0.19	269670	102	0.24	2665	2665	2640	3450	1860	2655	2643.82	1.17	-86	2735	2695	2655	2615	2575	2715	2635	242	795	500	1960	5	1	48427177	1283	91.38	2.26	12	0.00	29.00	1172.00	3973	20221216	-33.30	2555	20231004	3.72	3690	-28.18	20230102	2555	3.72	20231004	4170	-36.45	20221216	2555	3.72	20231004	2.63	N	067290	500	242 억	565724	N	N	1	N	N
82	20231017	160526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2655	40	2	1.53	109256855	41379	57.45	2615	2695	2615	3395	1835	2615	2640.29	1.17	-629	2725	2670	2620	2565	2515	2645	2540	242	780	500	1930	5	1	48427177	1286	91.55	2.27	12	0.09	29.00	1172.00	3973	20221216	-33.17	2555	20231004	3.91	3690	-28.05	20230102	2555	3.91	20231004	4170	-36.33	20221216	2555	3.91	20231004	2.63	N	067290	500	242 억	566352	N	N	1	N	N
83	20231017	150527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2660	45	2	1.72	103177265	39086	54.27	2615	2695	2615	3395	1835	2615	2639.75	1.17	-680	2725	2670	2620	2565	2515	2645	2540	242	780	500	1930	5	1	48427177	1288	91.72	2.27	12	0.08	29.00	1172.00	3973	20221216	-33.05	2555	20231004	4.11	3690	-27.91	20230102	2555	4.11	20231004	4170	-36.21	20221216	2555	4.11	20231004	2.63	N	067290	500	242 억	566352	N	N	0	N	N
84	20231017	140529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2640	25	2	0.96	66037245	25081	34.82	2615	2650	2615	3395	1835	2615	2632.96	1.17	-230	2725	2670	2620	2565	2515	2645	2540	242	780	500	1930	5	1	48427177	1278	91.03	2.25	12	0.05	29.00	1172.00	3973	20221216	-33.55	2555	20231004	3.33	3690	-28.46	20230102	2555	3.33	20231004	4170	-36.69	20221216	2555	3.33	20231004	2.63	N	067290	500	242 억	566352	N	N	0	N	N
85	20231017	130524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2640	25	2	0.96	48893185	18563	25.77	2615	2650	2615	3395	1835	2615	2633.91	1.17	757	2725	2670	2620	2565	2515	2645	2540	242	780	500	1930	5	1	48427177	1278	91.03	2.25	12	0.04	29.00	1172.00	3973	20221216	-33.55	2555	20231004	3.33	3690	-28.46	20230102	2555	3.33	20231004	4170	-36.69	20221216	2555	3.33	20231004	2.63	N	067290	500	242 억	566352	N	N	0	N	N
86	20231017	120525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2645	30	2	1.15	45687170	17347	24.08	2615	2650	2615	3395	1835	2615	2633.72	1.17	1142	2725	2670	2620	2565	2515	2645	2540	242	780	500	1930	5	1	48427177	1281	91.21	2.26	12	0.04	29.00	1172.00	3973	20221216	-33.43	2555	20231004	3.52	3690	-28.32	20230102	2555	3.52	20231004	4170	-36.57	20221216	2555	3.52	20231004	2.63	N	067290	500	242 억	566352	N	N	0	N	N
87	20231017	110521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2640	25	2	0.96	40207235	15273	21.20	2615	2650	2615	3395	1835	2615	2632.57	1.17	1307	2725	2670	2620	2565	2515	2645	2540	242	780	500	1930	5	1	48427177	1278	91.03	2.25	12	0.03	29.00	1172.00	3973	20221216	-33.55	2555	20231004	3.33	3690	-28.46	20230102	2555	3.33	20231004	4170	-36.69	20221216	2555	3.33	20231004	2.63	N	067290	500	242 억	566352	N	N	0	N	N
88	20231017	100518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2645	30	2	1.15	32642475	12396	17.21	2615	2650	2615	3395	1835	2615	2633.31	1.17	2255	2725	2670	2620	2565	2515	2645	2540	242	780	500	1930	5	1	48427177	1281	91.21	2.26	12	0.03	29.00	1172.00	3973	20221216	-33.43	2555	20231004	3.52	3690	-28.32	20230102	2555	3.52	20231004	4170	-36.57	20221216	2555	3.52	20231004	2.63	N	067290	500	242 억	566352	N	N	0	N	N
89	20231017	090521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2640	25	2	0.96	2332480	890	1.24	2615	2640	2615	3395	1835	2615	2620.76	1.17	13	2725	2670	2620	2565	2515	2645	2540	242	780	500	1930	5	1	48427177	1278	91.03	2.25	12	0.00	29.00	1172.00	3973	20221216	-33.55	2555	20231004	3.33	3690	-28.46	20230102	2555	3.33	20231004	4170	-36.69	20221216	2555	3.33	20231004	2.63	N	067290	500	242 억	566352	N	N	0	N	N
90	20231016	160521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2615	-55	5	-2.06	186475765	71648	106.77	2650	2675	2570	3470	1870	2670	2602.55	1.17	-2099	2733	2701	2673	2641	2613	2687	2627	242	800	500	1970	5	1	48427177	1266	90.17	2.23	12	0.15	29.00	1172.00	3973	20221216	-34.18	2555	20231004	2.35	3690	-29.13	20230102	2555	2.35	20231004	4170	-37.29	20221216	2555	2.35	20231004	2.61	N	067290	500	242 억	568336	N	N	0	N	N
91	20231016	150521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2600	-70	5	-2.62	161202080	61919	92.27	2650	2675	2570	3470	1870	2670	2603.33	1.17	-3425	2733	2701	2673	2641	2613	2687	2627	242	800	500	1970	5	1	48427177	1259	89.66	2.22	12	0.13	29.00	1172.00	3973	20221216	-34.56	2555	20231004	1.76	3690	-29.54	20230102	2555	1.76	20231004	4170	-37.65	20221216	2555	1.76	20231004	2.61	N	067290	500	242 억	568336	N	N	0	N	N
92	20231016	140521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2600	-70	5	-2.62	131500780	50414	75.12	2650	2675	2580	3470	1870	2670	2608.30	1.17	-3398	2733	2701	2673	2641	2613	2687	2627	242	800	500	1970	5	1	48427177	1259	89.66	2.22	12	0.10	29.00	1172.00	3973	20221216	-34.56	2555	20231004	1.76	3690	-29.54	20230102	2555	1.76	20231004	4170	-37.65	20221216	2555	1.76	20231004	2.61	N	067290	500	242 억	568336	N	N	0	N	N
93	20231016	130520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2600	-70	5	-2.62	105195780	40265	60.00	2650	2675	2595	3470	1870	2670	2612.44	1.17	-2519	2733	2701	2673	2641	2613	2687	2627	242	800	500	1970	5	1	48427177	1259	89.66	2.22	12	0.08	29.00	1172.00	3973	20221216	-34.56	2555	20231004	1.76	3690	-29.54	20230102	2555	1.76	20231004	4170	-37.65	20221216	2555	1.76	20231004	2.61	N	067290	500	242 억	568336	N	N	0	N	N
94	20231016	120519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2605	-65	5	-2.43	96366730	36865	54.93	2650	2675	2595	3470	1870	2670	2613.89	1.17	-1139	2733	2701	2673	2641	2613	2687	2627	242	800	500	1970	5	1	48427177	1262	89.83	2.22	12	0.08	29.00	1172.00	3973	20221216	-34.43	2555	20231004	1.96	3690	-29.40	20230102	2555	1.96	20231004	4170	-37.53	20221216	2555	1.96	20231004	2.61	N	067290	500	242 억	568336	N	N	0	N	N
95	20231016	110517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2610	-60	5	-2.25	75454130	28834	42.97	2650	2675	2595	3470	1870	2670	2616.66	1.17	4284	2733	2701	2673	2641	2613	2687	2627	242	800	500	1970	5	1	48427177	1264	90.00	2.23	12	0.06	29.00	1172.00	3973	20221216	-34.31	2555	20231004	2.15	3690	-29.27	20230102	2555	2.15	20231004	4170	-37.41	20221216	2555	2.15	20231004	2.61	N	067290	500	242 억	568336	N	N	0	N	N
96	20231016	100513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2605	-65	5	-2.43	60912685	23264	34.67	2650	2675	2595	3470	1870	2670	2618.10	1.17	5529	2733	2701	2673	2641	2613	2687	2627	242	800	500	1970	5	1	48427177	1262	89.83	2.22	12	0.05	29.00	1172.00	3973	20221216	-34.43	2555	20231004	1.96	3690	-29.40	20230102	2555	1.96	20231004	4170	-37.53	20221216	2555	1.96	20231004	2.61	N	067290	500	242 억	568336	N	N	0	N	N
97	20231016	090517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2640	-30	5	-1.12	5835260	2203	3.28	2650	2675	2640	3470	1870	2670	2647.77	1.17	-330	2733	2701	2673	2641	2613	2687	2627	242	800	500	1970	5	1	48427177	1278	91.03	2.25	12	0.00	29.00	1172.00	3973	20221216	-33.55	2555	20231004	3.33	3690	-28.46	20230102	2555	3.33	20231004	4170	-36.69	20221216	2555	3.33	20231004	2.61	N	067290	500	242 억	568336	N	N	0	N	N
98	20231012	160529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2700	60	2	2.27	167109935	62228	135.85	2625	2715	2625	3430	1850	2640	2685.44	1.20	-1435	2670	2655	2630	2615	2590	2662	2622	242	790	500	1950	5	1	48427177	1308	93.10	2.30	12	0.13	29.00	1172.00	3973	20221216	-32.04	2555	20231004	5.68	3690	-26.83	20230102	2555	5.68	20231004	4170	-35.25	20221216	2555	5.68	20231004	2.68	N	067290	500	242 억	582134	N	N	1	N	N
99	20231012	150520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2710	70	2	2.65	156989065	58478	127.66	2625	2715	2625	3430	1850	2640	2684.58	1.20	-849	2670	2655	2630	2615	2590	2662	2622	242	790	500	1950	5	1	48427177	1312	93.45	2.31	12	0.12	29.00	1172.00	3973	20221216	-31.79	2555	20231004	6.07	3690	-26.56	20230102	2555	6.07	20231004	4170	-35.01	20221216	2555	6.07	20231004	2.68	N	067290	500	242 억	582134	N	N	1	N	N
100	20231012	140519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2700	60	2	2.27	134813900	50293	109.79	2625	2715	2625	3430	1850	2640	2680.57	1.20	850	2670	2655	2630	2615	2590	2662	2622	242	790	500	1950	5	1	48427177	1308	93.10	2.30	12	0.10	29.00	1172.00	3973	20221216	-32.04	2555	20231004	5.68	3690	-26.83	20230102	2555	5.68	20231004	4170	-35.25	20221216	2555	5.68	20231004	2.68	N	067290	500	242 억	582134	N	N	1	N	N
101	20231012	130519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2700	60	2	2.27	107607400	40242	87.85	2625	2710	2625	3430	1850	2640	2674.01	1.20	1286	2670	2655	2630	2615	2590	2662	2622	242	790	500	1950	5	1	48427177	1308	93.10	2.30	12	0.08	29.00	1172.00	3973	20221216	-32.04	2555	20231004	5.68	3690	-26.83	20230102	2555	5.68	20231004	4170	-35.25	20221216	2555	5.68	20231004	2.68	N	067290	500	242 억	582134	N	N	1	N	N
102	20231012	120527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2695	55	2	2.08	81090085	30408	66.38	2625	2695	2625	3430	1850	2640	2666.74	1.20	2969	2670	2655	2630	2615	2590	2662	2622	242	790	500	1950	5	1	48427177	1305	92.93	2.30	12	0.06	29.00	1172.00	3973	20221216	-32.17	2555	20231004	5.48	3690	-26.96	20230102	2555	5.48	20231004	4170	-35.37	20221216	2555	5.48	20231004	2.68	N	067290	500	242 억	582134	N	N	1	N	N
103	20231012	110525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2690	50	2	1.89	63389455	23826	52.01	2625	2695	2625	3430	1850	2640	2660.52	1.20	2572	2670	2655	2630	2615	2590	2662	2622	242	790	500	1950	5	1	48427177	1303	92.76	2.30	12	0.05	29.00	1172.00	3973	20221216	-32.29	2555	20231004	5.28	3690	-27.10	20230102	2555	5.28	20231004	4170	-35.49	20221216	2555	5.28	20231004	2.68	N	067290	500	242 억	582134	N	N	1	N	N
104	20231012	100524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2675	35	2	1.33	46466710	17515	38.24	2625	2680	2625	3430	1850	2640	2652.97	1.20	2603	2670	2655	2630	2615	2590	2662	2622	242	790	500	1950	5	1	48427177	1295	92.24	2.28	12	0.04	29.00	1172.00	3973	20221216	-32.67	2555	20231004	4.70	3690	-27.51	20230102	2555	4.70	20231004	4170	-35.85	20221216	2555	4.70	20231004	2.68	N	067290	500	242 억	582134	N	N	1	N	N
105	20231012	090526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2655	15	2	0.57	8019300	3050	6.66	2625	2655	2625	3430	1850	2640	2629.28	1.20	477	2670	2655	2630	2615	2590	2662	2622	242	790	500	1950	5	1	48427177	1286	91.55	2.27	12	0.01	29.00	1172.00	3973	20221216	-33.17	2555	20231004	3.91	3690	-28.05	20230102	2555	3.91	20231004	4170	-36.33	20221216	2555	3.91	20231004	2.68	N	067290	500	242 억	582134	N	N	1	N	N
106	20231011	160521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2640	55	2	2.13	120508990	45798	49.34	2605	2645	2605	3360	1810	2585	2631.32	1.20	2343	2685	2635	2610	2560	2535	2622	2547	242	775	500	1910	5	1	48427177	1278	91.03	2.25	12	0.09	29.00	1172.00	3973	20221216	-33.55	2555	20231004	3.33	3690	-28.46	20230102	2555	3.33	20231004	4170	-36.69	20221216	2555	3.33	20231004	2.69	N	067290	500	242 억	579791	N	N	1	N	N
107	20231011	150520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2640	55	2	2.13	110648625	42055	45.31	2605	2645	2605	3360	1810	2585	2631.05	1.20	2824	2685	2635	2610	2560	2535	2622	2547	242	775	500	1910	5	1	48427177	1278	91.03	2.25	12	0.09	29.00	1172.00	3973	20221216	-33.55	2555	20231004	3.33	3690	-28.46	20230102	2555	3.33	20231004	4170	-36.69	20221216	2555	3.33	20231004	2.69	N	067290	500	242 억	579791	N	N	1	N	N
108	20231011	140526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2640	55	2	2.13	97365140	37016	39.88	2605	2645	2605	3360	1810	2585	2630.35	1.20	3296	2685	2635	2610	2560	2535	2622	2547	242	775	500	1910	5	1	48427177	1278	91.03	2.25	12	0.08	29.00	1172.00	3973	20221216	-33.55	2555	20231004	3.33	3690	-28.46	20230102	2555	3.33	20231004	4170	-36.69	20221216	2555	3.33	20231004	2.69	N	067290	500	242 억	579791	N	N	1	N	N
109	20231011	130516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2640	55	2	2.13	82647950	31430	33.86	2605	2645	2605	3360	1810	2585	2629.59	1.20	6194	2685	2635	2610	2560	2535	2622	2547	242	775	500	1910	5	1	48427177	1278	91.03	2.25	12	0.06	29.00	1172.00	3973	20221216	-33.55	2555	20231004	3.33	3690	-28.46	20230102	2555	3.33	20231004	4170	-36.69	20221216	2555	3.33	20231004	2.69	N	067290	500	242 억	579791	N	N	1	N	N
110	20231011	120527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2635	50	2	1.93	70385325	26781	28.85	2605	2645	2605	3360	1810	2585	2628.18	1.20	6308	2685	2635	2610	2560	2535	2622	2547	242	775	500	1910	5	1	48427177	1276	90.86	2.25	12	0.06	29.00	1172.00	3973	20221216	-33.68	2555	20231004	3.13	3690	-28.59	20230102	2555	3.13	20231004	4170	-36.81	20221216	2555	3.13	20231004	2.69	N	067290	500	242 억	579791	N	N	1	N	N
111	20231011	110523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2630	45	2	1.74	59038565	22470	24.21	2605	2645	2605	3360	1810	2585	2627.44	1.20	6341	2685	2635	2610	2560	2535	2622	2547	242	775	500	1910	5	1	48427177	1274	90.69	2.24	12	0.05	29.00	1172.00	3973	20221216	-33.80	2555	20231004	2.94	3690	-28.73	20230102	2555	2.94	20231004	4170	-36.93	20221216	2555	2.94	20231004	2.69	N	067290	500	242 억	579791	N	N	1	N	N
112	20231011	100519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2635	50	2	1.93	36294360	13810	14.88	2605	2645	2605	3360	1810	2585	2628.12	1.20	5655	2685	2635	2610	2560	2535	2622	2547	242	775	500	1910	5	1	48427177	1276	90.86	2.25	12	0.03	29.00	1172.00	3973	20221216	-33.68	2555	20231004	3.13	3690	-28.59	20230102	2555	3.13	20231004	4170	-36.81	20221216	2555	3.13	20231004	2.69	N	067290	500	242 억	579791	N	N	1	N	N
113	20231011	090522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2610	25	2	0.97	883620	339	0.37	2605	2615	2605	3360	1810	2585	2606.61	1.20	55	2685	2635	2610	2560	2535	2622	2547	242	775	500	1910	5	1	48427177	1264	90.00	2.23	12	0.00	29.00	1172.00	3973	20221216	-34.31	2555	20231004	2.15	3690	-29.27	20230102	2555	2.15	20231004	4170	-37.41	20221216	2555	2.15	20231004	2.69	N	067290	500	242 억	579791	N	N	1	N	N
114	20231010	160516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2585	-45	5	-1.71	237938580	90726	132.64	2630	2660	2585	3415	1845	2630	2622.74	1.20	-3608	2690	2660	2610	2580	2530	2675	2595	242	785	500	1940	5	1	48427177	1252	89.14	2.21	12	0.19	29.00	1172.00	3973	20221216	-34.94	2555	20231004	1.17	3690	-29.95	20230102	2555	1.17	20231004	4170	-38.01	20221216	2555	1.17	20231004	2.74	N	067290	500	242 억	583399	N	N	1	N	N
115	20231010	150514	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2600	-30	5	-1.14	215725500	82139	120.09	2630	2660	2585	3415	1845	2630	2626.35	1.20	-3017	2690	2660	2610	2580	2530	2675	2595	242	785	500	1940	5	1	48427177	1259	89.66	2.22	12	0.17	29.00	1172.00	3973	20221216	-34.56	2555	20231004	1.76	3690	-29.54	20230102	2555	1.76	20231004	4170	-37.65	20221216	2555	1.76	20231004	2.74	N	067290	500	242 억	583399	N	N	1	N	N
116	20231010	140518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2615	-15	5	-0.57	193007905	73379	107.28	2630	2660	2600	3415	1845	2630	2630.29	1.20	-4292	2690	2660	2610	2580	2530	2675	2595	242	785	500	1940	5	1	48427177	1266	90.17	2.23	12	0.15	29.00	1172.00	3973	20221216	-34.18	2555	20231004	2.35	3690	-29.13	20230102	2555	2.35	20231004	4170	-37.29	20221216	2555	2.35	20231004	2.74	N	067290	500	242 억	583399	N	N	1	N	N
117	20231010	130513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2625	-5	5	-0.19	145491675	55204	80.71	2630	2660	2600	3415	1845	2630	2635.53	1.20	2240	2690	2660	2610	2580	2530	2675	2595	242	785	500	1940	5	1	48427177	1271	90.52	2.24	12	0.11	29.00	1172.00	3973	20221216	-33.93	2555	20231004	2.74	3690	-28.86	20230102	2555	2.74	20231004	4170	-37.05	20221216	2555	2.74	20231004	2.74	N	067290	500	242 억	583399	N	N	1	N	N
118	20231010	120512	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2650	20	2	0.76	122803560	46583	68.10	2630	2660	2600	3415	1845	2630	2636.23	1.20	3282	2690	2660	2610	2580	2530	2675	2595	242	785	500	1940	5	1	48427177	1283	91.38	2.26	12	0.10	29.00	1172.00	3973	20221216	-33.30	2555	20231004	3.72	3690	-28.18	20230102	2555	3.72	20231004	4170	-36.45	20221216	2555	3.72	20231004	2.74	N	067290	500	242 억	583399	N	N	1	N	N
119	20231010	110505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2650	20	2	0.76	83900355	31863	46.58	2630	2660	2600	3415	1845	2630	2633.16	1.20	1099	2690	2660	2610	2580	2530	2675	2595	242	785	500	1940	5	1	48427177	1283	91.38	2.26	12	0.07	29.00	1172.00	3973	20221216	-33.30	2555	20231004	3.72	3690	-28.18	20230102	2555	3.72	20231004	4170	-36.45	20221216	2555	3.72	20231004	2.74	N	067290	500	242 억	583399	N	N	1	N	N
120	20231010	100509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2640	10	2	0.38	51916295	19772	28.91	2630	2650	2600	3415	1845	2630	2625.75	1.20	-1556	2690	2660	2610	2580	2530	2675	2595	242	785	500	1940	5	1	48427177	1278	91.03	2.25	12	0.04	29.00	1172.00	3973	20221216	-33.55	2555	20231004	3.33	3690	-28.46	20230102	2555	3.33	20231004	4170	-36.69	20221216	2555	3.33	20231004	2.74	N	067290	500	242 억	583399	N	N	1	N	N
121	20231010	090507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2635	5	2	0.19	7635030	2903	4.24	2630	2635	2630	3415	1845	2630	2630.05	1.20	0	2690	2660	2610	2580	2530	2675	2595	242	785	500	1940	5	1	48427177	1276	90.86	2.25	12	0.01	29.00	1172.00	3973	20221216	-33.68	2555	20231004	3.13	3690	-28.59	20230102	2555	3.13	20231004	4170	-36.81	20221216	2555	3.13	20231004	2.74	N	067290	500	242 억	583399	N	N	1	N	N
122	20231006	160513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2630	70	2	2.73	177746065	67964	67.92	2560	2640	2560	3325	1795	2560	2615.30	1.16	21600	2666	2612	2586	2532	2506	2600	2520	242	765	500	1890	5	1	48427177	1274	90.69	2.24	12	0.14	29.00	1172.00	3973	20221216	-33.80	2555	20231004	2.94	3690	-28.73	20230102	2555	2.94	20231004	4170	-36.93	20221216	2555	2.94	20231004	2.77	N	067290	500	242 억	561799	N	N	1	N	N
123	20231006	150504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2620	60	2	2.34	172768530	66067	66.02	2560	2640	2560	3325	1795	2560	2615.05	1.16	22348	2666	2612	2586	2532	2506	2600	2520	242	765	500	1890	5	1	48427177	1269	90.34	2.24	12	0.14	29.00	1172.00	3973	20221216	-34.05	2555	20231004	2.54	3690	-29.00	20230102	2555	2.54	20231004	4170	-37.17	20221216	2555	2.54	20231004	2.77	N	067290	500	242 억	561799	N	N	2	N	N
124	20231006	140503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2625	65	2	2.54	160176710	61247	61.21	2560	2640	2560	3325	1795	2560	2615.26	1.16	22108	2666	2612	2586	2532	2506	2600	2520	242	765	500	1890	5	1	48427177	1271	90.52	2.24	12	0.13	29.00	1172.00	3973	20221216	-33.93	2555	20231004	2.74	3690	-28.86	20230102	2555	2.74	20231004	4170	-37.05	20221216	2555	2.74	20231004	2.77	N	067290	500	242 억	561799	N	N	2	N	N
125	20231006	130501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2635	75	2	2.93	151450210	57913	57.87	2560	2640	2560	3325	1795	2560	2615.13	1.16	21451	2666	2612	2586	2532	2506	2600	2520	242	765	500	1890	5	1	48427177	1276	90.86	2.25	12	0.12	29.00	1172.00	3973	20221216	-33.68	2555	20231004	3.13	3690	-28.59	20230102	2555	3.13	20231004	4170	-36.81	20221216	2555	3.13	20231004	2.77	N	067290	500	242 억	561799	N	N	2	N	N
126	20231006	120458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2625	65	2	2.54	122827650	47017	46.99	2560	2640	2560	3325	1795	2560	2612.41	1.16	21988	2666	2612	2586	2532	2506	2600	2520	242	765	500	1890	5	1	48427177	1271	90.52	2.24	12	0.10	29.00	1172.00	3973	20221216	-33.93	2555	20231004	2.74	3690	-28.86	20230102	2555	2.74	20231004	4170	-37.05	20221216	2555	2.74	20231004	2.77	N	067290	500	242 억	561799	N	N	2	N	N
127	20231006	110454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2630	70	2	2.73	82742100	31602	31.58	2560	2640	2560	3325	1795	2560	2618.26	1.16	10141	2666	2612	2586	2532	2506	2600	2520	242	765	500	1890	5	1	48427177	1274	90.69	2.24	12	0.07	29.00	1172.00	3973	20221216	-33.80	2555	20231004	2.94	3690	-28.73	20230102	2555	2.94	20231004	4170	-36.93	20221216	2555	2.94	20231004	2.77	N	067290	500	242 억	561799	N	N	2	N	N
128	20231006	100458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2630	70	2	2.73	72283290	27618	27.60	2560	2640	2560	3325	1795	2560	2617.25	1.16	7683	2666	2612	2586	2532	2506	2600	2520	242	765	500	1890	5	1	48427177	1274	90.69	2.24	12	0.06	29.00	1172.00	3973	20221216	-33.80	2555	20231004	2.94	3690	-28.73	20230102	2555	2.94	20231004	4170	-36.93	20221216	2555	2.94	20231004	2.77	N	067290	500	242 억	561799	N	N	2	N	N
129	20231006	090454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2580	20	2	0.78	2969210	1156	1.16	2560	2595	2560	3325	1795	2560	2568.52	1.16	29	2666	2612	2586	2532	2506	2600	2520	242	765	500	1890	5	1	48427177	1249	88.97	2.20	12	0.00	29.00	1172.00	3973	20221216	-35.06	2555	20231004	0.98	3690	-30.08	20230102	2555	0.98	20231004	4170	-38.13	20221216	2555	0.98	20231004	2.77	N	067290	500	242 억	561799	N	N	2	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History