KissMeData/166480/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160908	57	100.00	KOSDAQ		제약	N	N	N	N	N	5350	-30	5	-0.56	121440910	22705	224.42	5380	5480	5260	6990	3770	5380	5348.64	0.30	-4409	5526	5452	5396	5322	5266	5425	5295	164	1610	500	3650	10	1	32870376	1759	-34.97	2.16	12	0.07	-153.00	2475.00	10150	20221215	-47.29	5250	20231026	1.90	9410	-43.15	20230418	5250	1.90	20231026	10150	-47.29	20221215	5250	1.90	20231026	0.57	N	166480	500	164 억	98648	N	N	0	N	N
3	20231031	150918	57	100.00	KOSDAQ		제약	N	N	N	N	N	5350	-30	5	-0.56	112132310	20967	207.25	5380	5480	5260	6990	3770	5380	5348.04	0.30	-3853	5526	5452	5396	5322	5266	5425	5295	164	1610	500	3650	10	1	32870376	1759	-34.97	2.16	12	0.06	-153.00	2475.00	10150	20221215	-47.29	5250	20231026	1.90	9410	-43.15	20230418	5250	1.90	20231026	10150	-47.29	20221215	5250	1.90	20231026	0.57	N	166480	500	164 억	98648	N	N	0	N	N
4	20231031	140925	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	-100	5	-1.86	79965070	14915	147.43	5380	5480	5280	6990	3770	5380	5361.39	0.30	-2135	5526	5452	5396	5322	5266	5425	5295	164	1610	500	3650	10	1	32870376	1736	-34.51	2.13	12	0.05	-153.00	2475.00	10150	20221215	-47.98	5250	20231026	0.57	9410	-43.89	20230418	5250	0.57	20231026	10150	-47.98	20221215	5250	0.57	20231026	0.57	N	166480	500	164 억	98648	N	N	0	N	N
5	20231031	130917	57	100.00	KOSDAQ		제약	N	N	N	N	N	5380	0	3	0.00	68591240	12769	126.21	5380	5480	5300	6990	3770	5380	5371.70	0.30	-1234	5526	5452	5396	5322	5266	5425	5295	164	1610	500	3650	10	1	32870376	1768	-35.16	2.17	12	0.04	-153.00	2475.00	10150	20221215	-47.00	5250	20231026	2.48	9410	-42.83	20230418	5250	2.48	20231026	10150	-47.00	20221215	5250	2.48	20231026	0.57	N	166480	500	164 억	98648	N	N	0	N	N
6	20231031	120916	57	100.00	KOSDAQ		제약	N	N	N	N	N	5390	10	2	0.19	65007010	12101	119.61	5380	5480	5300	6990	3770	5380	5372.04	0.30	-711	5526	5452	5396	5322	5266	5425	5295	164	1610	500	3650	10	1	32870376	1772	-35.23	2.18	12	0.04	-153.00	2475.00	10150	20221215	-46.90	5250	20231026	2.67	9410	-42.72	20230418	5250	2.67	20231026	10150	-46.90	20221215	5250	2.67	20231026	0.57	N	166480	500	164 억	98648	N	N	0	N	N
7	20231031	110940	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	-50	5	-0.93	57798250	10755	106.31	5380	5480	5300	6990	3770	5380	5374.08	0.30	-411	5526	5452	5396	5322	5266	5425	5295	164	1610	500	3650	10	1	32870376	1752	-34.84	2.15	12	0.03	-153.00	2475.00	10150	20221215	-47.49	5250	20231026	1.52	9410	-43.36	20230418	5250	1.52	20231026	10150	-47.49	20221215	5250	1.52	20231026	0.57	N	166480	500	164 억	98648	N	N	0	N	N
8	20231031	100925	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	-40	5	-0.74	45922850	8518	84.19	5380	5480	5340	6990	3770	5380	5391.27	0.30	-382	5526	5452	5396	5322	5266	5425	5295	164	1610	500	3650	10	1	32870376	1755	-34.90	2.16	12	0.03	-153.00	2475.00	10150	20221215	-47.39	5250	20231026	1.71	9410	-43.25	20230418	5250	1.71	20231026	10150	-47.39	20221215	5250	1.71	20231026	0.57	N	166480	500	164 억	98648	N	N	0	N	N
9	20231031	090924	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	100	2	1.86	3957590	732	7.24	5380	5480	5380	6990	3770	5380	5406.54	0.30	225	5526	5452	5396	5322	5266	5425	5295	164	1610	500	3650	10	1	32870376	1801	-35.82	2.21	12	0.00	-153.00	2475.00	10150	20221215	-46.01	5250	20231026	4.38	9410	-41.76	20230418	5250	4.38	20231026	10150	-46.01	20221215	5250	4.38	20231026	0.57	N	166480	500	164 억	98648	N	N	0	N	N
10	20231030	160907	57	100.00	KOSDAQ		제약	N	N	N	N	N	5380	0	3	0.00	54675200	10117	45.76	5390	5470	5340	6990	3770	5380	5404.29	0.29	2410	5606	5492	5396	5282	5186	5550	5340	164	1610	500	3650	10	1	32870376	1768	-35.16	2.17	12	0.03	-153.00	2475.00	10150	20221215	-47.00	5250	20231026	2.48	9410	-42.83	20230418	5250	2.48	20231026	10150	-47.00	20221215	5250	2.48	20231026	0.58	N	166480	500	164 억	96246	N	N	0	N	N
11	20231030	150848	57	100.00	KOSDAQ		제약	N	N	N	N	N	5420	40	2	0.74	48304850	8933	40.40	5390	5470	5340	6990	3770	5380	5407.46	0.29	2065	5606	5492	5396	5282	5186	5550	5340	164	1610	500	3650	10	1	32870376	1782	-35.42	2.19	12	0.03	-153.00	2475.00	10150	20221215	-46.60	5250	20231026	3.24	9410	-42.40	20230418	5250	3.24	20231026	10150	-46.60	20221215	5250	3.24	20231026	0.58	N	166480	500	164 억	96246	N	N	0	N	N
12	20231030	140846	57	100.00	KOSDAQ		제약	N	N	N	N	N	5420	40	2	0.74	39500010	7303	33.03	5390	5470	5340	6990	3770	5380	5408.74	0.29	1675	5606	5492	5396	5282	5186	5550	5340	164	1610	500	3650	10	1	32870376	1782	-35.42	2.19	12	0.02	-153.00	2475.00	10150	20221215	-46.60	5250	20231026	3.24	9410	-42.40	20230418	5250	3.24	20231026	10150	-46.60	20221215	5250	3.24	20231026	0.58	N	166480	500	164 억	96246	N	N	0	N	N
13	20231030	130849	57	100.00	KOSDAQ		제약	N	N	N	N	N	5420	40	2	0.74	37384260	6911	31.26	5390	5470	5340	6990	3770	5380	5409.39	0.29	1381	5606	5492	5396	5282	5186	5550	5340	164	1610	500	3650	10	1	32870376	1782	-35.42	2.19	12	0.02	-153.00	2475.00	10150	20221215	-46.60	5250	20231026	3.24	9410	-42.40	20230418	5250	3.24	20231026	10150	-46.60	20221215	5250	3.24	20231026	0.58	N	166480	500	164 억	96246	N	N	0	N	N
14	20231030	120843	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	50	2	0.93	19514060	3621	16.38	5390	5440	5340	6990	3770	5380	5389.14	0.29	1065	5606	5492	5396	5282	5186	5550	5340	164	1610	500	3650	10	1	32870376	1785	-35.49	2.19	12	0.01	-153.00	2475.00	10150	20221215	-46.50	5250	20231026	3.43	9410	-42.30	20230418	5250	3.43	20231026	10150	-46.50	20221215	5250	3.43	20231026	0.58	N	166480	500	164 억	96246	N	N	0	N	N
15	20231030	110844	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	50	2	0.93	17445850	3240	14.65	5390	5440	5340	6990	3770	5380	5384.52	0.29	1081	5606	5492	5396	5282	5186	5550	5340	164	1610	500	3650	10	1	32870376	1785	-35.49	2.19	12	0.01	-153.00	2475.00	10150	20221215	-46.50	5250	20231026	3.43	9410	-42.30	20230418	5250	3.43	20231026	10150	-46.50	20221215	5250	3.43	20231026	0.58	N	166480	500	164 억	96246	N	N	0	N	N
16	20231030	100841	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	-40	5	-0.74	9997210	1860	8.41	5390	5400	5340	6990	3770	5380	5374.84	0.29	22	5606	5492	5396	5282	5186	5550	5340	164	1610	500	3650	10	1	32870376	1755	-34.90	2.16	12	0.01	-153.00	2475.00	10150	20221215	-47.39	5250	20231026	1.71	9410	-43.25	20230418	5250	1.71	20231026	10150	-47.39	20221215	5250	1.71	20231026	0.58	N	166480	500	164 억	96246	N	N	0	N	N
17	20231030	090838	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	-20	5	-0.37	4283350	795	3.60	5390	5400	5360	6990	3770	5380	5387.86	0.29	104	5606	5492	5396	5282	5186	5550	5340	164	1610	500	3650	10	1	32870376	1762	-35.03	2.17	12	0.00	-153.00	2475.00	10150	20221215	-47.19	5250	20231026	2.10	9410	-43.04	20230418	5250	2.10	20231026	10150	-47.19	20221215	5250	2.10	20231026	0.58	N	166480	500	164 억	96246	N	N	0	N	N
18	20231027	160807	57	100.00	KOSDAQ		제약	N	N	N	N	N	5380	-10	5	-0.19	119061070	22096	90.46	5300	5510	5300	7000	3780	5390	5388.35	0.27	6228	5616	5502	5376	5262	5136	5560	5320	164	1610	500	3660	10	1	32870376	1768	-35.16	2.17	12	0.07	-153.00	2475.00	10150	20221025	-47.00	5250	20231026	2.48	9410	-42.83	20230418	5250	2.48	20231026	10150	-47.00	20221215	5250	2.48	20231026	0.57	N	166480	500	164 억	90013	N	N	0	N	N
19	20231027	150841	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	-30	5	-0.56	114769700	21296	87.19	5300	5510	5300	7000	3780	5390	5389.26	0.27	6256	5616	5502	5376	5262	5136	5560	5320	164	1610	500	3660	10	1	32870376	1762	-35.03	2.17	12	0.06	-153.00	2475.00	10150	20221025	-47.19	5250	20231026	2.10	9410	-43.04	20230418	5250	2.10	20231026	10150	-47.19	20221215	5250	2.10	20231026	0.57	N	166480	500	164 억	90013	N	N	0	N	N
20	20231027	140839	57	100.00	KOSDAQ		제약	N	N	N	N	N	5370	-20	5	-0.37	91143120	16880	69.11	5300	5510	5300	7000	3780	5390	5399.47	0.27	5789	5616	5502	5376	5262	5136	5560	5320	164	1610	500	3660	10	1	32870376	1765	-35.10	2.17	12	0.05	-153.00	2475.00	10150	20221025	-47.09	5250	20231026	2.29	9410	-42.93	20230418	5250	2.29	20231026	10150	-47.09	20221215	5250	2.29	20231026	0.57	N	166480	500	164 억	90013	N	N	0	N	N
21	20231027	130830	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	-30	5	-0.56	72386500	13367	54.72	5300	5510	5300	7000	3780	5390	5415.31	0.27	4592	5616	5502	5376	5262	5136	5560	5320	164	1610	500	3660	10	1	32870376	1762	-35.03	2.17	12	0.04	-153.00	2475.00	10150	20221025	-47.19	5250	20231026	2.10	9410	-43.04	20230418	5250	2.10	20231026	10150	-47.19	20221215	5250	2.10	20231026	0.57	N	166480	500	164 억	90013	N	N	0	N	N
22	20231027	120844	57	100.00	KOSDAQ		제약	N	N	N	N	N	5450	60	2	1.11	66566880	12291	50.32	5300	5510	5300	7000	3780	5390	5415.90	0.27	4273	5616	5502	5376	5262	5136	5560	5320	164	1610	500	3660	10	1	32870376	1791	-35.62	2.20	12	0.04	-153.00	2475.00	10150	20221025	-46.31	5250	20231026	3.81	9410	-42.08	20230418	5250	3.81	20231026	10150	-46.31	20221215	5250	3.81	20231026	0.57	N	166480	500	164 억	90013	N	N	0	N	N
23	20231027	110848	57	100.00	KOSDAQ		제약	N	N	N	N	N	5470	80	2	1.48	57405050	10606	43.42	5300	5510	5300	7000	3780	5390	5412.51	0.27	4096	5616	5502	5376	5262	5136	5560	5320	164	1610	500	3660	10	1	32870376	1798	-35.75	2.21	12	0.03	-153.00	2475.00	10150	20221025	-46.11	5250	20231026	4.19	9410	-41.87	20230418	5250	4.19	20231026	10150	-46.11	20221215	5250	4.19	20231026	0.57	N	166480	500	164 억	90013	N	N	0	N	N
24	20231027	100839	57	100.00	KOSDAQ		제약	N	N	N	N	N	5350	-40	5	-0.74	13022470	2431	9.95	5300	5430	5300	7000	3780	5390	5356.84	0.27	-199	5616	5502	5376	5262	5136	5560	5320	164	1610	500	3660	10	1	32870376	1759	-34.97	2.16	12	0.01	-153.00	2475.00	10150	20221025	-47.29	5250	20231026	1.90	9410	-43.15	20230418	5250	1.90	20231026	10150	-47.29	20221215	5250	1.90	20231026	0.57	N	166480	500	164 억	90013	N	N	0	N	N
25	20231027	090837	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	10	2	0.19	3315150	621	2.54	5300	5400	5300	7000	3780	5390	5338.41	0.27	169	5616	5502	5376	5262	5136	5560	5320	164	1610	500	3660	10	1	32870376	1775	-35.29	2.18	12	0.00	-153.00	2475.00	10150	20221025	-46.80	5250	20231026	2.86	9410	-42.61	20230418	5250	2.86	20231026	10150	-46.80	20221215	5250	2.86	20231026	0.57	N	166480	500	164 억	90013	N	N	0	N	N
26	20231026	160827	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5390	-50	5	-0.92	130938090	24417	74.97	5330	5490	5250	7070	3810	5440	5362.58	0.27	-220	5593	5516	5423	5346	5253	5470	5300	164	1630	500	3690	10	1	32870376	1772	-35.23	2.18	12	0.07	-153.00	2475.00	10150	20221025	-46.90	5250	20231026	2.67	9410	-42.72	20230418	5250	2.67	20231026	10150	-46.90	20221215	5250	2.67	20231026	0.58	N	166480	500	164 억	90233	N	N	0	N	N
27	20231026	150826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5370	-70	5	-1.29	127072260	23697	72.76	5330	5490	5250	7070	3810	5440	5362.38	0.27	-383	5593	5516	5423	5346	5253	5470	5300	164	1630	500	3690	10	1	32870376	1765	-35.10	2.17	12	0.07	-153.00	2475.00	10150	20221025	-47.09	5250	20231026	2.29	9410	-42.93	20230418	5250	2.29	20231026	10150	-47.09	20221215	5250	2.29	20231026	0.58	N	166480	500	164 억	90233	N	N	0	N	N
28	20231026	140828	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5360	-80	5	-1.47	104048780	19404	59.58	5330	5490	5250	7070	3810	5440	5362.23	0.27	-278	5593	5516	5423	5346	5253	5470	5300	164	1630	500	3690	10	1	32870376	1762	-35.03	2.17	12	0.06	-153.00	2475.00	10150	20221025	-47.19	5250	20231026	2.10	9410	-43.04	20230418	5250	2.10	20231026	10150	-47.19	20221215	5250	2.10	20231026	0.58	N	166480	500	164 억	90233	N	N	0	N	N
29	20231026	130827	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5390	-50	5	-0.92	71463310	13321	40.90	5330	5490	5250	7070	3810	5440	5364.71	0.27	128	5593	5516	5423	5346	5253	5470	5300	164	1630	500	3690	10	1	32870376	1772	-35.23	2.18	12	0.04	-153.00	2475.00	10150	20221025	-46.90	5250	20231026	2.67	9410	-42.72	20230418	5250	2.67	20231026	10150	-46.90	20221215	5250	2.67	20231026	0.58	N	166480	500	164 억	90233	N	N	0	N	N
30	20231026	120822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5410	-30	5	-0.55	63315850	11803	36.24	5330	5490	5250	7070	3810	5440	5364.39	0.27	624	5593	5516	5423	5346	5253	5470	5300	164	1630	500	3690	10	1	32870376	1778	-35.36	2.19	12	0.04	-153.00	2475.00	10150	20221025	-46.70	5250	20231026	3.05	9410	-42.51	20230418	5250	3.05	20231026	10150	-46.70	20221215	5250	3.05	20231026	0.58	N	166480	500	164 억	90233	N	N	0	N	N
31	20231026	110833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5410	-30	5	-0.55	55265200	10307	31.65	5330	5490	5250	7070	3810	5440	5361.91	0.27	630	5593	5516	5423	5346	5253	5470	5300	164	1630	500	3690	10	1	32870376	1778	-35.36	2.19	12	0.03	-153.00	2475.00	10150	20221025	-46.70	5250	20231026	3.05	9410	-42.51	20230418	5250	3.05	20231026	10150	-46.70	20221215	5250	3.05	20231026	0.58	N	166480	500	164 억	90233	N	N	0	N	N
32	20231026	100830	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5380	-60	5	-1.10	35682990	6666	20.47	5330	5490	5250	7070	3810	5440	5352.98	0.27	59	5593	5516	5423	5346	5253	5470	5300	164	1630	500	3690	10	1	32870376	1768	-35.16	2.17	12	0.02	-153.00	2475.00	10150	20221025	-47.00	5250	20231026	2.48	9410	-42.83	20230418	5250	2.48	20231026	10150	-47.00	20221215	5250	2.48	20231026	0.58	N	166480	500	164 억	90233	N	N	0	N	N
33	20231026	090827	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	-10	5	-0.18	6769310	1263	3.88	5330	5460	5330	7070	3810	5440	5359.71	0.27	-257	5593	5516	5423	5346	5253	5470	5300	164	1630	500	3690	10	1	32870376	1785	-35.49	2.19	12	0.00	-153.00	2475.00	10150	20221025	-46.50	5310	20231020	2.26	9410	-42.30	20230418	5310	2.26	20231020	10150	-46.50	20221215	5310	2.26	20231020	0.58	N	166480	500	164 억	90233	N	N	0	N	N
34	20231025	160829	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	-10	5	-0.18	175879790	32490	115.60	5480	5500	5330	7080	3820	5450	5413.35	0.26	5020	5676	5562	5436	5322	5196	5570	5330	164	1630	500	3700	10	1	32870376	1788	-35.56	2.20	12	0.10	-153.00	2475.00	10150	20221021	-46.40	5310	20231020	2.45	9410	-42.19	20230418	5310	2.45	20231020	10150	-46.40	20221025	5310	2.45	20231020	0.56	N	166480	500	164 억	85213	N	N	0	N	N
35	20231025	150829	57	100.00	KOSDAQ		제약	N	N	N	N	N	5420	-30	5	-0.55	173561790	32064	114.08	5480	5500	5330	7080	3820	5450	5412.98	0.26	4924	5676	5562	5436	5322	5196	5570	5330	164	1630	500	3700	10	1	32870376	1782	-35.42	2.19	12	0.10	-153.00	2475.00	10150	20221021	-46.60	5310	20231020	2.07	9410	-42.40	20230418	5310	2.07	20231020	10150	-46.60	20221025	5310	2.07	20231020	0.56	N	166480	500	164 억	85213	N	N	0	N	N
36	20231025	140823	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	-20	5	-0.37	137441710	25436	90.50	5480	5500	5330	7080	3820	5450	5403.43	0.26	4535	5676	5562	5436	5322	5196	5570	5330	164	1630	500	3700	10	1	32870376	1785	-35.49	2.19	12	0.08	-153.00	2475.00	10150	20221021	-46.50	5310	20231020	2.26	9410	-42.30	20230418	5310	2.26	20231020	10150	-46.50	20221025	5310	2.26	20231020	0.56	N	166480	500	164 억	85213	N	N	0	N	N
37	20231025	130825	57	100.00	KOSDAQ		제약	N	N	N	N	N	5380	-70	5	-1.28	103287270	19100	67.96	5480	5500	5330	7080	3820	5450	5407.71	0.26	4039	5676	5562	5436	5322	5196	5570	5330	164	1630	500	3700	10	1	32870376	1768	-35.16	2.17	12	0.06	-153.00	2475.00	10150	20221021	-47.00	5310	20231020	1.32	9410	-42.83	20230418	5310	1.32	20231020	10150	-47.00	20221025	5310	1.32	20231020	0.56	N	166480	500	164 억	85213	N	N	0	N	N
38	20231025	120826	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	-50	5	-0.92	91772630	16965	60.36	5480	5500	5330	7080	3820	5450	5409.53	0.26	4508	5676	5562	5436	5322	5196	5570	5330	164	1630	500	3700	10	1	32870376	1775	-35.29	2.18	12	0.05	-153.00	2475.00	10150	20221021	-46.80	5310	20231020	1.69	9410	-42.61	20230418	5310	1.69	20231020	10150	-46.80	20221025	5310	1.69	20231020	0.56	N	166480	500	164 억	85213	N	N	0	N	N
39	20231025	110828	57	100.00	KOSDAQ		제약	N	N	N	N	N	5410	-40	5	-0.73	64743720	11990	42.66	5480	5500	5330	7080	3820	5450	5399.81	0.26	3556	5676	5562	5436	5322	5196	5570	5330	164	1630	500	3700	10	1	32870376	1778	-35.36	2.19	12	0.04	-153.00	2475.00	10150	20221021	-46.70	5310	20231020	1.88	9410	-42.51	20230418	5310	1.88	20231020	10150	-46.70	20221025	5310	1.88	20231020	0.56	N	166480	500	164 억	85213	N	N	0	N	N
40	20231025	100829	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	-90	5	-1.65	44046510	8151	29.00	5480	5500	5330	7080	3820	5450	5403.82	0.26	2802	5676	5562	5436	5322	5196	5570	5330	164	1630	500	3700	10	1	32870376	1762	-35.03	2.17	12	0.02	-153.00	2475.00	10150	20221021	-47.19	5310	20231020	0.94	9410	-43.04	20230418	5310	0.94	20231020	10150	-47.19	20221025	5310	0.94	20231020	0.56	N	166480	500	164 억	85213	N	N	0	N	N
41	20231025	090823	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	30	2	0.55	2832930	516	1.84	5480	5500	5480	7080	3820	5450	5490.17	0.26	292	5676	5562	5436	5322	5196	5570	5330	164	1630	500	3700	10	1	32870376	1801	-35.82	2.21	12	0.00	-153.00	2475.00	10150	20221021	-46.01	5310	20231020	3.20	9410	-41.76	20230418	5310	3.20	20231020	10150	-46.01	20221025	5310	3.20	20231020	0.56	N	166480	500	164 억	85213	N	N	0	N	N
42	20231024	160806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5450	20	2	0.37	151384830	28043	89.35	5450	5550	5310	7050	3810	5430	5398.31	0.25	3986	5743	5586	5453	5296	5163	5665	5375	164	1620	500	3690	10	1	32870376	1791	-35.62	2.20	12	0.09	-153.00	2475.00	10450	20221020	-47.85	5310	20231024	2.64	9410	-42.08	20230418	5310	2.64	20231024	10150	-46.31	20221025	5310	2.64	20231024	0.50	N	166480	500	164 억	81227	N	N	0	N	N
43	20231024	150820	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5490	60	2	1.10	143942410	26682	85.01	5450	5550	5310	7050	3810	5430	5394.74	0.25	3992	5743	5586	5453	5296	5163	5665	5375	164	1620	500	3690	10	1	32870376	1805	-35.88	2.22	12	0.08	-153.00	2475.00	10450	20221020	-47.46	5310	20231024	3.39	9410	-41.66	20230418	5310	3.39	20231024	10150	-45.91	20221025	5310	3.39	20231024	0.50	N	166480	500	164 억	81227	N	N	0	N	N
44	20231024	140804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5450	20	2	0.37	118779340	22072	70.32	5450	5550	5310	7050	3810	5430	5381.45	0.25	2396	5743	5586	5453	5296	5163	5665	5375	164	1620	500	3690	10	1	32870376	1791	-35.62	2.20	12	0.07	-153.00	2475.00	10450	20221020	-47.85	5310	20231024	2.64	9410	-42.08	20230418	5310	2.64	20231024	10150	-46.31	20221025	5310	2.64	20231024	0.50	N	166480	500	164 억	81227	N	N	0	N	N
45	20231024	130811	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5320	-110	5	-2.03	89170400	16579	52.82	5450	5550	5310	7050	3810	5430	5378.51	0.25	-1636	5743	5586	5453	5296	5163	5665	5375	164	1620	500	3690	10	1	32870376	1749	-34.77	2.15	12	0.05	-153.00	2475.00	10450	20221020	-49.09	5310	20231024	0.19	9410	-43.46	20230418	5310	0.19	20231024	10150	-47.59	20221025	5310	0.19	20231024	0.50	N	166480	500	164 억	81227	N	N	0	N	N
46	20231024	120819	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5350	-80	5	-1.47	65178560	12073	38.46	5450	5550	5310	7050	3810	5430	5398.70	0.25	-1816	5743	5586	5453	5296	5163	5665	5375	164	1620	500	3690	10	1	32870376	1759	-34.97	2.16	12	0.04	-153.00	2475.00	10450	20221020	-48.80	5310	20231024	0.75	9410	-43.15	20230418	5310	0.75	20231024	10150	-47.29	20221025	5310	0.75	20231024	0.50	N	166480	500	164 억	81227	N	N	0	N	N
47	20231024	110814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5310	-120	5	-2.21	49897400	9227	29.40	5450	5550	5310	7050	3810	5430	5407.76	0.25	-3435	5743	5586	5453	5296	5163	5665	5375	164	1620	500	3690	10	1	32870376	1745	-34.71	2.15	12	0.03	-153.00	2475.00	10450	20221020	-49.19	5310	20231024	0.00	9410	-43.57	20230418	5310	0.00	20231024	10150	-47.68	20221025	5310	0.00	20231024	0.50	N	166480	500	164 억	81227	N	N	0	N	N
48	20231024	100806	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	-30	5	-0.55	29872210	5493	17.50	5450	5550	5390	7050	3810	5430	5438.23	0.25	-993	5743	5586	5453	5296	5163	5665	5375	164	1620	500	3690	10	1	32870376	1775	-35.29	2.18	12	0.02	-153.00	2475.00	10450	20221020	-48.33	5310	20231020	1.69	9410	-42.61	20230418	5310	1.69	20231020	10150	-46.80	20221025	5310	1.69	20231020	0.50	N	166480	500	164 억	81227	N	N	0	N	N
49	20231024	090813	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	0	3	0.00	10943160	2005	6.39	5450	5550	5430	7050	3810	5430	5457.94	0.25	643	5743	5586	5453	5296	5163	5665	5375	164	1620	500	3690	10	1	32870376	1785	-35.49	2.19	12	0.01	-153.00	2475.00	10450	20221020	-48.04	5310	20231020	2.26	9410	-42.30	20230418	5310	2.26	20231020	10150	-46.50	20221025	5310	2.26	20231020	0.50	N	166480	500	164 억	81227	N	N	0	N	N
50	20231023	160802	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	20	2	0.37	172088290	31377	77.65	5320	5610	5320	7030	3790	5410	5484.54	0.23	4536	5636	5522	5416	5302	5196	5470	5250	164	1620	500	3670	10	1	32870376	1785	-35.49	2.19	12	0.10	-153.00	2475.00	10700	20221019	-49.25	5310	20231020	2.26	9410	-42.30	20230418	5310	2.26	20231020	10150	-46.50	20221025	5310	2.26	20231020	0.53	N	166480	500	164 억	77058	N	N	0	N	N
51	20231023	150806	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	70	2	1.29	159377160	29043	71.87	5320	5610	5320	7030	3790	5410	5487.63	0.23	4516	5636	5522	5416	5302	5196	5470	5250	164	1620	500	3670	10	1	32870376	1801	-35.82	2.21	12	0.09	-153.00	2475.00	10700	20221019	-48.79	5310	20231020	3.20	9410	-41.76	20230418	5310	3.20	20231020	10150	-46.01	20221025	5310	3.20	20231020	0.53	N	166480	500	164 억	77058	N	N	0	N	N
52	20231023	140804	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	70	2	1.29	131876030	24014	59.43	5320	5610	5320	7030	3790	5410	5491.63	0.23	4249	5636	5522	5416	5302	5196	5470	5250	164	1620	500	3670	10	1	32870376	1801	-35.82	2.21	12	0.07	-153.00	2475.00	10700	20221019	-48.79	5310	20231020	3.20	9410	-41.76	20230418	5310	3.20	20231020	10150	-46.01	20221025	5310	3.20	20231020	0.53	N	166480	500	164 억	77058	N	N	0	N	N
53	20231023	130810	57	100.00	KOSDAQ		제약	N	N	N	N	N	5560	150	2	2.77	108382250	19787	48.97	5320	5610	5320	7030	3790	5410	5477.45	0.23	5037	5636	5522	5416	5302	5196	5470	5250	164	1620	500	3670	10	1	32870376	1828	-36.34	2.25	12	0.06	-153.00	2475.00	10700	20221019	-48.04	5310	20231020	4.71	9410	-40.91	20230418	5310	4.71	20231020	10150	-45.22	20221025	5310	4.71	20231020	0.53	N	166480	500	164 억	77058	N	N	0	N	N
54	20231023	120802	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	90	2	1.66	101425230	18529	45.85	5320	5610	5320	7030	3790	5410	5473.86	0.23	4645	5636	5522	5416	5302	5196	5470	5250	164	1620	500	3670	10	1	32870376	1808	-35.95	2.22	12	0.06	-153.00	2475.00	10700	20221019	-48.60	5310	20231020	3.58	9410	-41.55	20230418	5310	3.58	20231020	10150	-45.81	20221025	5310	3.58	20231020	0.53	N	166480	500	164 억	77058	N	N	0	N	N
55	20231023	110800	57	100.00	KOSDAQ		제약	N	N	N	N	N	5520	110	2	2.03	74368270	13603	33.66	5320	5610	5320	7030	3790	5410	5467.05	0.23	3829	5636	5522	5416	5302	5196	5470	5250	164	1620	500	3670	10	1	32870376	1814	-36.08	2.23	12	0.04	-153.00	2475.00	10700	20221019	-48.41	5310	20231020	3.95	9410	-41.34	20230418	5310	3.95	20231020	10150	-45.62	20221025	5310	3.95	20231020	0.53	N	166480	500	164 억	77058	N	N	0	N	N
56	20231023	100754	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	140	2	2.59	50185860	9231	22.84	5320	5560	5320	7030	3790	5410	5436.67	0.23	1970	5636	5522	5416	5302	5196	5470	5250	164	1620	500	3670	10	1	32870376	1824	-36.27	2.24	12	0.03	-153.00	2475.00	10700	20221019	-48.13	5310	20231020	4.52	9410	-41.02	20230418	5310	4.52	20231020	10150	-45.32	20221025	5310	4.52	20231020	0.53	N	166480	500	164 억	77058	N	N	0	N	N
57	20231023	090811	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	20	2	0.37	12911230	2420	5.99	5320	5430	5320	7030	3790	5410	5335.22	0.23	797	5636	5522	5416	5302	5196	5470	5250	164	1620	500	3670	10	1	32870376	1785	-35.49	2.19	12	0.01	-153.00	2475.00	10700	20221019	-49.25	5310	20231020	2.26	9410	-42.30	20230418	5310	2.26	20231020	10150	-46.50	20221025	5310	2.26	20231020	0.53	N	166480	500	164 억	77058	N	N	0	N	N
58	20231020	160759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5410	-10	5	-0.18	217332900	40339	86.37	5490	5530	5310	7040	3800	5420	5387.66	0.26	-7699	5806	5612	5496	5302	5186	5555	5245	164	1620	500	3680	10	1	32870376	1778	-35.36	2.19	12	0.12	-153.00	2475.00	10700	20221019	-49.44	5310	20231020	1.88	9410	-42.51	20230418	5310	1.88	20231020	10450	-48.23	20221020	5310	1.88	20231020	0.53	N	166480	500	164 억	84672	N	N	0	N	N
59	20231020	150758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5360	-60	5	-1.11	212694560	39482	84.53	5490	5530	5310	7040	3800	5420	5387.13	0.26	-7818	5806	5612	5496	5302	5186	5555	5245	164	1620	500	3680	10	1	32870376	1762	-35.03	2.17	12	0.12	-153.00	2475.00	10700	20221019	-49.91	5310	20231020	0.94	9410	-43.04	20230418	5310	0.94	20231020	10450	-48.71	20221020	5310	0.94	20231020	0.53	N	166480	500	164 억	84672	N	N	0	N	N
60	20231020	140806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5510	90	2	1.66	203797250	37848	81.03	5490	5530	5310	7040	3800	5420	5384.62	0.26	-7826	5806	5612	5496	5302	5186	5555	5245	164	1620	500	3680	10	1	32870376	1811	-36.01	2.23	12	0.12	-153.00	2475.00	10700	20221019	-48.50	5310	20231020	3.77	9410	-41.45	20230418	5310	3.77	20231020	10450	-47.27	20221020	5310	3.77	20231020	0.53	N	166480	500	164 억	84672	N	N	0	N	N
61	20231020	130743	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5430	10	2	0.18	192358460	35759	76.56	5490	5490	5310	7040	3800	5420	5379.30	0.26	-8856	5806	5612	5496	5302	5186	5555	5245	164	1620	500	3680	10	1	32870376	1785	-35.49	2.19	12	0.11	-153.00	2475.00	10700	20221019	-49.25	5310	20231020	2.26	9410	-42.30	20230418	5310	2.26	20231020	10450	-48.04	20221020	5310	2.26	20231020	0.53	N	166480	500	164 억	84672	N	N	0	N	N
62	20231020	120754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5350	-70	5	-1.29	178467450	33196	71.07	5490	5490	5310	7040	3800	5420	5376.17	0.26	-8817	5806	5612	5496	5302	5186	5555	5245	164	1620	500	3680	10	1	32870376	1759	-34.97	2.16	12	0.10	-153.00	2475.00	10700	20221019	-50.00	5310	20231020	0.75	9410	-43.15	20230418	5310	0.75	20231020	10450	-48.80	20221020	5310	0.75	20231020	0.53	N	166480	500	164 억	84672	N	N	0	N	N
63	20231020	110803	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5420	0	3	0.00	156305470	29042	62.18	5490	5490	5310	7040	3800	5420	5382.05	0.26	-8876	5806	5612	5496	5302	5186	5555	5245	164	1620	500	3680	10	1	32870376	1782	-35.42	2.19	12	0.09	-153.00	2475.00	10700	20221019	-49.35	5310	20231020	2.07	9410	-42.40	20230418	5310	2.07	20231020	10450	-48.13	20221020	5310	2.07	20231020	0.53	N	166480	500	164 억	84672	N	N	0	N	N
64	20231020	100753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5380	-40	5	-0.74	122535870	22773	48.76	5490	5490	5350	7040	3800	5420	5380.75	0.26	-8498	5806	5612	5496	5302	5186	5555	5245	164	1620	500	3680	10	1	32870376	1768	-35.16	2.17	12	0.07	-153.00	2475.00	10700	20221019	-49.72	5350	20231020	0.56	9410	-42.83	20230418	5350	0.56	20231020	10450	-48.52	20221020	5350	0.56	20231020	0.53	N	166480	500	164 억	84672	N	N	0	N	N
65	20231020	090755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5430	10	2	0.18	3927680	725	1.55	5490	5490	5380	7040	3800	5420	5417.49	0.26	-22	5806	5612	5496	5302	5186	5555	5245	164	1620	500	3680	10	1	32870376	1785	-35.49	2.19	12	0.00	-153.00	2475.00	10700	20221019	-49.25	5380	20231020	0.93	9410	-42.30	20230418	5380	0.93	20231020	10450	-48.04	20221020	5380	0.93	20231020	0.53	N	166480	500	164 억	84672	N	N	0	N	N
66	20231019	160751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5420	-180	5	-3.21	255844470	46479	87.19	5500	5690	5380	7280	3920	5600	5505.59	0.27	-1600	5773	5686	5543	5456	5313	5615	5385	164	1680	500	3800	10	1	32870376	1782	-35.42	2.19	12	0.14	-153.00	2475.00	10700	20221019	-49.35	5380	20231019	0.74	9410	-42.40	20230418	5380	0.74	20231019	10700	-49.35	20221019	5380	0.74	20231019	0.55	N	166480	500	164 억	87266	N	N	0	N	N
67	20231019	150745	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	-120	5	-2.14	215995110	39107	73.36	5500	5690	5400	7280	3920	5600	5523.18	0.27	-1033	5773	5686	5543	5456	5313	5615	5385	164	1680	500	3800	10	1	32870376	1801	-35.82	2.21	12	0.12	-153.00	2475.00	10700	20221019	-48.79	5390	20230816	1.67	9410	-41.76	20230418	5390	1.67	20230816	10700	-48.79	20221019	5390	1.67	20230816	0.55	N	166480	500	164 억	87266	N	N	0	N	N
68	20231019	140755	57	100.00	KOSDAQ		제약	N	N	N	N	N	5570	-30	5	-0.54	125867380	22516	42.24	5500	5690	5460	7280	3920	5600	5590.13	0.27	-1995	5773	5686	5543	5456	5313	5615	5385	164	1680	500	3800	10	1	32870376	1831	-36.41	2.25	12	0.07	-153.00	2475.00	10700	20221019	-47.94	5390	20230816	3.34	9410	-40.81	20230418	5390	3.34	20230816	10700	-47.94	20221019	5390	3.34	20230816	0.55	N	166480	500	164 억	87266	N	N	0	N	N
69	20231019	130747	57	100.00	KOSDAQ		제약	N	N	N	N	N	5530	-70	5	-1.25	105090190	18754	35.18	5500	5690	5460	7280	3920	5600	5603.61	0.27	-1968	5773	5686	5543	5456	5313	5615	5385	164	1680	500	3800	10	1	32870376	1818	-36.14	2.23	12	0.06	-153.00	2475.00	10700	20221019	-48.32	5390	20230816	2.60	9410	-41.23	20230418	5390	2.60	20230816	10700	-48.32	20221019	5390	2.60	20230816	0.55	N	166480	500	164 억	87266	N	N	0	N	N
70	20231019	120753	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	20	2	0.36	99057420	17666	33.14	5500	5690	5460	7280	3920	5600	5607.24	0.27	-2117	5773	5686	5543	5456	5313	5615	5385	164	1680	500	3800	10	1	32870376	1847	-36.73	2.27	12	0.05	-153.00	2475.00	10700	20221019	-47.48	5390	20230816	4.27	9410	-40.28	20230418	5390	4.27	20230816	10700	-47.48	20221019	5390	4.27	20230816	0.55	N	166480	500	164 억	87266	N	N	0	N	N
71	20231019	110749	57	100.00	KOSDAQ		제약	N	N	N	N	N	5650	50	2	0.89	79957220	14241	26.71	5500	5690	5460	7280	3920	5600	5614.58	0.27	-2117	5773	5686	5543	5456	5313	5615	5385	164	1680	500	3800	10	1	32870376	1857	-36.93	2.28	12	0.04	-153.00	2475.00	10700	20221019	-47.20	5390	20230816	4.82	9410	-39.96	20230418	5390	4.82	20230816	10700	-47.20	20221019	5390	4.82	20230816	0.55	N	166480	500	164 억	87266	N	N	0	N	N
72	20231019	100743	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	0	3	0.00	34137200	6102	11.45	5500	5640	5460	7280	3920	5600	5594.43	0.27	-440	5773	5686	5543	5456	5313	5615	5385	164	1680	500	3800	10	1	32870376	1841	-36.60	2.26	12	0.02	-153.00	2475.00	10700	20221019	-47.66	5390	20230816	3.90	9410	-40.49	20230418	5390	3.90	20230816	10700	-47.66	20221019	5390	3.90	20230816	0.55	N	166480	500	164 억	87266	N	N	0	N	N
73	20231019	090753	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	-50	5	-0.89	786820	143	0.27	5500	5560	5500	7280	3920	5600	5502.24	0.27	-99	5773	5686	5543	5456	5313	5615	5385	164	1680	500	3800	10	1	32870376	1824	-36.27	2.24	12	0.00	-153.00	2475.00	10700	20221019	-48.13	5390	20230816	2.97	9410	-41.02	20230418	5390	2.97	20230816	10700	-48.13	20221019	5390	2.97	20230816	0.55	N	166480	500	164 억	87266	N	N	0	N	N
74	20231018	160756	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	-60	5	-1.06	293528590	53204	239.80	5610	5630	5400	7350	3970	5660	5517.04	0.26	1576	5826	5742	5686	5602	5546	5730	5590	164	1690	500	3840	10	1	32870376	1841	-36.60	2.26	12	0.16	-153.00	2475.00	10700	20221019	-47.66	5390	20230816	3.90	9410	-40.49	20230418	5390	3.90	20230816	10700	-47.66	20221019	5390	3.90	20230816	0.55	N	166480	500	164 억	85161	N	N	0	N	N
75	20231018	150748	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	-60	5	-1.06	288586520	52318	235.80	5610	5630	5400	7350	3970	5660	5516.01	0.26	1576	5826	5742	5686	5602	5546	5730	5590	164	1690	500	3840	10	1	32870376	1841	-36.60	2.26	12	0.16	-153.00	2475.00	10700	20221019	-47.66	5390	20230816	3.90	9410	-40.49	20230418	5390	3.90	20230816	10700	-47.66	20221019	5390	3.90	20230816	0.55	N	166480	500	164 억	85161	N	N	0	N	N
76	20231018	140736	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	-110	5	-1.94	274453490	49783	224.38	5610	5630	5400	7350	3970	5660	5513.00	0.26	2444	5826	5742	5686	5602	5546	5730	5590	164	1690	500	3840	10	1	32870376	1824	-36.27	2.24	12	0.15	-153.00	2475.00	10700	20221019	-48.13	5390	20230816	2.97	9410	-41.02	20230418	5390	2.97	20230816	10700	-48.13	20221019	5390	2.97	20230816	0.55	N	166480	500	164 억	85161	N	N	0	N	N
77	20231018	130734	57	100.00	KOSDAQ		제약	N	N	N	N	N	5570	-90	5	-1.59	253856510	46083	207.70	5610	5630	5400	7350	3970	5660	5508.68	0.26	3928	5826	5742	5686	5602	5546	5730	5590	164	1690	500	3840	10	1	32870376	1831	-36.41	2.25	12	0.14	-153.00	2475.00	10700	20221019	-47.94	5390	20230816	3.34	9410	-40.81	20230418	5390	3.34	20230816	10700	-47.94	20221019	5390	3.34	20230816	0.55	N	166480	500	164 억	85161	N	N	0	N	N
78	20231018	120748	57	100.00	KOSDAQ		제약	N	N	N	N	N	5560	-100	5	-1.77	240480000	43686	196.90	5610	5630	5400	7350	3970	5660	5504.74	0.26	3602	5826	5742	5686	5602	5546	5730	5590	164	1690	500	3840	10	1	32870376	1828	-36.34	2.25	12	0.13	-153.00	2475.00	10700	20221019	-48.04	5390	20230816	3.15	9410	-40.91	20230418	5390	3.15	20230816	10700	-48.04	20221019	5390	3.15	20230816	0.55	N	166480	500	164 억	85161	N	N	0	N	N
79	20231018	110742	57	100.00	KOSDAQ		제약	N	N	N	N	N	5520	-140	5	-2.47	202481270	36821	165.96	5610	5630	5400	7350	3970	5660	5499.07	0.26	6264	5826	5742	5686	5602	5546	5730	5590	164	1690	500	3840	10	1	32870376	1814	-36.08	2.23	12	0.11	-153.00	2475.00	10700	20221019	-48.41	5390	20230816	2.41	9410	-41.34	20230418	5390	2.41	20230816	10700	-48.41	20221019	5390	2.41	20230816	0.55	N	166480	500	164 억	85161	N	N	0	N	N
80	20231018	100750	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	-120	5	-2.12	60028730	10811	48.73	5610	5630	5520	7350	3970	5660	5552.56	0.26	1159	5826	5742	5686	5602	5546	5730	5590	164	1690	500	3840	10	1	32870376	1821	-36.21	2.24	12	0.03	-153.00	2475.00	10700	20221019	-48.22	5390	20230816	2.78	9410	-41.13	20230418	5390	2.78	20230816	10700	-48.22	20221019	5390	2.78	20230816	0.55	N	166480	500	164 억	85161	N	N	0	N	N
81	20231018	090738	57	100.00	KOSDAQ		제약	N	N	N	N	N	5630	-30	5	-0.53	14939370	2681	12.08	5610	5630	5540	7350	3970	5660	5572.31	0.26	975	5826	5742	5686	5602	5546	5730	5590	164	1690	500	3840	10	1	32870376	1851	-36.80	2.27	12	0.01	-153.00	2475.00	10700	20221019	-47.38	5390	20230816	4.45	9410	-40.17	20230418	5390	4.45	20230816	10700	-47.38	20221019	5390	4.45	20230816	0.55	N	166480	500	164 억	85161	N	N	0	N	N
82	20231017	160742	57	100.00	KOSDAQ		제약	N	N	N	N	N	5660	0	3	0.00	126401730	22166	48.82	5660	5770	5630	7350	3970	5660	5703.20	0.27	-2870	5840	5750	5660	5570	5480	5705	5525	164	1690	500	3840	10	1	32870376	1860	-36.99	2.29	12	0.07	-153.00	2475.00	10700	20221019	-47.10	5390	20230816	5.01	9410	-39.85	20230418	5390	5.01	20230816	10700	-47.10	20221019	5390	5.01	20230816	0.55	N	166480	500	164 억	88052	N	N	0	N	N
83	20231017	150748	57	100.00	KOSDAQ		제약	N	N	N	N	N	5690	30	2	0.53	117551560	20605	45.39	5660	5770	5630	7350	3970	5660	5705.00	0.27	-3447	5840	5750	5660	5570	5480	5705	5525	164	1690	500	3840	10	1	32870376	1870	-37.19	2.30	12	0.06	-153.00	2475.00	10700	20221019	-46.82	5390	20230816	5.57	9410	-39.53	20230418	5390	5.57	20230816	10700	-46.82	20221019	5390	5.57	20230816	0.55	N	166480	500	164 억	88052	N	N	0	N	N
84	20231017	140747	57	100.00	KOSDAQ		제약	N	N	N	N	N	5650	-10	5	-0.18	85730470	15011	33.06	5660	5770	5630	7350	3970	5660	5711.18	0.27	-3459	5840	5750	5660	5570	5480	5705	5525	164	1690	500	3840	10	1	32870376	1857	-36.93	2.28	12	0.05	-153.00	2475.00	10700	20221019	-47.20	5390	20230816	4.82	9410	-39.96	20230418	5390	4.82	20230816	10700	-47.20	20221019	5390	4.82	20230816	0.55	N	166480	500	164 억	88052	N	N	0	N	N
85	20231017	130741	57	100.00	KOSDAQ		제약	N	N	N	N	N	5710	50	2	0.88	71839130	12561	27.67	5660	5770	5630	7350	3970	5660	5719.22	0.27	-1955	5840	5750	5660	5570	5480	5705	5525	164	1690	500	3840	10	1	32870376	1877	-37.32	2.31	12	0.04	-153.00	2475.00	10700	20221019	-46.64	5390	20230816	5.94	9410	-39.32	20230418	5390	5.94	20230816	10700	-46.64	20221019	5390	5.94	20230816	0.55	N	166480	500	164 억	88052	N	N	0	N	N
86	20231017	120746	57	100.00	KOSDAQ		제약	N	N	N	N	N	5720	60	2	1.06	51318620	8961	19.74	5660	5770	5630	7350	3970	5660	5726.89	0.27	-1469	5840	5750	5660	5570	5480	5705	5525	164	1690	500	3840	10	1	32870376	1880	-37.39	2.31	12	0.03	-153.00	2475.00	10700	20221019	-46.54	5390	20230816	6.12	9410	-39.21	20230418	5390	6.12	20230816	10700	-46.54	20221019	5390	6.12	20230816	0.55	N	166480	500	164 억	88052	N	N	0	N	N
87	20231017	110737	57	100.00	KOSDAQ		제약	N	N	N	N	N	5740	80	2	1.41	43633960	7618	16.78	5660	5770	5630	7350	3970	5660	5727.74	0.27	-176	5840	5750	5660	5570	5480	5705	5525	164	1690	500	3840	10	1	32870376	1887	-37.52	2.32	12	0.02	-153.00	2475.00	10700	20221019	-46.36	5390	20230816	6.49	9410	-39.00	20230418	5390	6.49	20230816	10700	-46.36	20221019	5390	6.49	20230816	0.55	N	166480	500	164 억	88052	N	N	0	N	N
88	20231017	100732	57	100.00	KOSDAQ		제약	N	N	N	N	N	5760	100	2	1.77	39406220	6884	15.16	5660	5760	5630	7350	3970	5660	5724.32	0.27	-113	5840	5750	5660	5570	5480	5705	5525	164	1690	500	3840	10	1	32870376	1893	-37.65	2.33	12	0.02	-153.00	2475.00	10700	20221019	-46.17	5390	20230816	6.86	9410	-38.79	20230418	5390	6.86	20230816	10700	-46.17	20221019	5390	6.86	20230816	0.55	N	166480	500	164 억	88052	N	N	0	N	N
89	20231017	090738	57	100.00	KOSDAQ		제약	N	N	N	N	N	5750	90	2	1.59	3221950	563	1.24	5660	5760	5660	7350	3970	5660	5722.82	0.27	232	5840	5750	5660	5570	5480	5705	5525	164	1690	500	3840	10	1	32870376	1890	-37.58	2.32	12	0.00	-153.00	2475.00	10700	20221019	-46.26	5390	20230816	6.68	9410	-38.89	20230418	5390	6.68	20230816	10700	-46.26	20221019	5390	6.68	20230816	0.55	N	166480	500	164 억	88052	N	N	0	N	N
90	20231016	160739	57	100.00	KOSDAQ		제약	N	N	N	N	N	5660	-140	5	-2.41	253339730	44884	49.16	5750	5750	5570	7540	4060	5800	5644.31	0.26	3892	6233	6016	5873	5656	5513	5945	5585	164	1740	500	3940	10	1	32870376	1860	-36.99	2.29	12	0.14	-153.00	2475.00	12050	20221012	-53.03	5390	20230816	5.01	9410	-39.85	20230418	5390	5.01	20230816	10700	-47.10	20221019	5390	5.01	20230816	0.56	N	166480	500	164 억	83907	N	N	0	N	N
91	20231016	150738	57	100.00	KOSDAQ		제약	N	N	N	N	N	5640	-160	5	-2.76	190202030	33653	36.86	5750	5750	5570	7540	4060	5800	5651.86	0.26	4065	6233	6016	5873	5656	5513	5945	5585	164	1740	500	3940	10	1	32870376	1854	-36.86	2.28	12	0.10	-153.00	2475.00	12050	20221012	-53.20	5390	20230816	4.64	9410	-40.06	20230418	5390	4.64	20230816	10700	-47.29	20221019	5390	4.64	20230816	0.56	N	166480	500	164 억	83907	N	N	0	N	N
92	20231016	140739	57	100.00	KOSDAQ		제약	N	N	N	N	N	5670	-130	5	-2.24	176526610	31230	34.20	5750	5750	5570	7540	4060	5800	5652.47	0.26	4608	6233	6016	5873	5656	5513	5945	5585	164	1740	500	3940	10	1	32870376	1864	-37.06	2.29	12	0.10	-153.00	2475.00	12050	20221012	-52.95	5390	20230816	5.19	9410	-39.74	20230418	5390	5.19	20230816	10700	-47.01	20221019	5390	5.19	20230816	0.56	N	166480	500	164 억	83907	N	N	0	N	N
93	20231016	130734	57	100.00	KOSDAQ		제약	N	N	N	N	N	5640	-160	5	-2.76	147757990	26154	28.65	5750	5750	5570	7540	4060	5800	5649.54	0.26	5856	6233	6016	5873	5656	5513	5945	5585	164	1740	500	3940	10	1	32870376	1854	-36.86	2.28	12	0.08	-153.00	2475.00	12050	20221012	-53.20	5390	20230816	4.64	9410	-40.06	20230418	5390	4.64	20230816	10700	-47.29	20221019	5390	4.64	20230816	0.56	N	166480	500	164 억	83907	N	N	0	N	N
94	20231016	120734	57	100.00	KOSDAQ		제약	N	N	N	N	N	5640	-160	5	-2.76	131110140	23202	25.41	5750	5750	5570	7540	4060	5800	5650.81	0.26	5857	6233	6016	5873	5656	5513	5945	5585	164	1740	500	3940	10	1	32870376	1854	-36.86	2.28	12	0.07	-153.00	2475.00	12050	20221012	-53.20	5390	20230816	4.64	9410	-40.06	20230418	5390	4.64	20230816	10700	-47.29	20221019	5390	4.64	20230816	0.56	N	166480	500	164 억	83907	N	N	0	N	N
95	20231016	110730	57	100.00	KOSDAQ		제약	N	N	N	N	N	5700	-100	5	-1.72	98854380	17491	19.16	5750	5750	5570	7540	4060	5800	5651.73	0.26	5059	6233	6016	5873	5656	5513	5945	5585	164	1740	500	3940	10	1	32870376	1874	-37.25	2.30	12	0.05	-153.00	2475.00	12050	20221012	-52.70	5390	20230816	5.75	9410	-39.43	20230418	5390	5.75	20230816	10700	-46.73	20221019	5390	5.75	20230816	0.56	N	166480	500	164 억	83907	N	N	0	N	N
96	20231016	100726	57	100.00	KOSDAQ		제약	N	N	N	N	N	5670	-130	5	-2.24	88215710	15613	17.10	5750	5750	5570	7540	4060	5800	5650.14	0.26	5115	6233	6016	5873	5656	5513	5945	5585	164	1740	500	3940	10	1	32870376	1864	-37.06	2.29	12	0.05	-153.00	2475.00	12050	20221012	-52.95	5390	20230816	5.19	9410	-39.74	20230418	5390	5.19	20230816	10700	-47.01	20221019	5390	5.19	20230816	0.56	N	166480	500	164 억	83907	N	N	0	N	N
97	20231016	090730	57	100.00	KOSDAQ		제약	N	N	N	N	N	5730	-70	5	-1.21	65572750	11608	12.71	5750	5750	5570	7540	4060	5800	5648.93	0.26	3711	6233	6016	5873	5656	5513	5945	5585	164	1740	500	3940	10	1	32870376	1883	-37.45	2.32	12	0.04	-153.00	2475.00	12050	20221012	-52.45	5390	20230816	6.31	9410	-39.11	20230418	5390	6.31	20230816	10700	-46.45	20221019	5390	6.31	20230816	0.56	N	166480	500	164 억	83907	N	N	0	N	N
98	20231012	160750	57	100.00	KOSDAQ		제약	N	N	N	N	N	6090	120	2	2.01	346832810	57256	78.22	5970	6250	5900	7760	4180	5970	6057.58	0.28	-4022	6283	6126	5963	5806	5643	6045	5725	164	1790	500	4050	10	1	32870376	2002	-39.80	2.46	12	0.17	-153.00	2475.00	12050	20221012	-49.46	5390	20230816	12.99	9410	-35.28	20230418	5390	12.99	20230816	12050	-49.46	20221012	5390	12.99	20230816	0.56	N	166480	500	164 억	91895	N	N	1	N	N
99	20231012	150735	57	100.00	KOSDAQ		제약	N	N	N	N	N	6060	90	2	1.51	341937460	56447	77.11	5970	6250	5900	7760	4180	5970	6057.67	0.28	-4253	6283	6126	5963	5806	5643	6045	5725	164	1790	500	4050	10	1	32870376	1992	-39.61	2.45	12	0.17	-153.00	2475.00	12050	20221012	-49.71	5390	20230816	12.43	9410	-35.60	20230418	5390	12.43	20230816	12050	-49.71	20221012	5390	12.43	20230816	0.56	N	166480	500	164 억	91895	N	N	0	N	N
100	20231012	140733	57	100.00	KOSDAQ		제약	N	N	N	N	N	6020	50	2	0.84	284716220	46973	64.17	5970	6250	5900	7760	4180	5970	6061.27	0.28	-4576	6283	6126	5963	5806	5643	6045	5725	164	1790	500	4050	10	1	32870376	1979	-39.35	2.43	12	0.14	-153.00	2475.00	12050	20221012	-50.04	5390	20230816	11.69	9410	-36.03	20230418	5390	11.69	20230816	12050	-50.04	20221012	5390	11.69	20230816	0.56	N	166480	500	164 억	91895	N	N	0	N	N
101	20231012	130734	57	100.00	KOSDAQ		제약	N	N	N	N	N	6050	80	2	1.34	103716930	17344	23.69	5970	6050	5900	7760	4180	5970	5979.99	0.28	-4836	6283	6126	5963	5806	5643	6045	5725	164	1790	500	4050	10	1	32870376	1989	-39.54	2.44	12	0.05	-153.00	2475.00	12050	20221012	-49.79	5390	20230816	12.24	9410	-35.71	20230418	5390	12.24	20230816	12050	-49.79	20221012	5390	12.24	20230816	0.56	N	166480	500	164 억	91895	N	N	0	N	N
102	20231012	120743	57	100.00	KOSDAQ		제약	N	N	N	N	N	6000	30	2	0.50	56088540	9408	12.85	5970	6030	5900	7760	4180	5970	5961.79	0.28	-2327	6283	6126	5963	5806	5643	6045	5725	164	1790	500	4050	10	1	32870376	1972	-39.22	2.42	12	0.03	-153.00	2475.00	12050	20221012	-50.21	5390	20230816	11.32	9410	-36.24	20230418	5390	11.32	20230816	12050	-50.21	20221012	5390	11.32	20230816	0.56	N	166480	500	164 억	91895	N	N	0	N	N
103	20231012	110741	57	100.00	KOSDAQ		제약	N	N	N	N	N	6000	30	2	0.50	51564500	8654	11.82	5970	6030	5900	7760	4180	5970	5958.46	0.28	-1736	6283	6126	5963	5806	5643	6045	5725	164	1790	500	4050	10	1	32870376	1972	-39.22	2.42	12	0.03	-153.00	2475.00	12050	20221012	-50.21	5390	20230816	11.32	9410	-36.24	20230418	5390	11.32	20230816	12050	-50.21	20221012	5390	11.32	20230816	0.56	N	166480	500	164 억	91895	N	N	0	N	N
104	20231012	100737	57	100.00	KOSDAQ		제약	N	N	N	N	N	5980	10	2	0.17	43719370	7342	10.03	5970	6030	5900	7760	4180	5970	5954.69	0.28	-1583	6283	6126	5963	5806	5643	6045	5725	164	1790	500	4050	10	1	32870376	1966	-39.08	2.42	12	0.02	-153.00	2475.00	12050	20221012	-50.37	5390	20230816	10.95	9410	-36.45	20230418	5390	10.95	20230816	12050	-50.37	20221012	5390	10.95	20230816	0.56	N	166480	500	164 억	91895	N	N	0	N	N
105	20231012	090743	57	100.00	KOSDAQ		제약	N	N	N	N	N	6010	40	2	0.67	8285670	1387	1.89	5970	6010	5970	7760	4180	5970	5973.81	0.28	-1111	6283	6126	5963	5806	5643	6045	5725	164	1790	500	4050	10	1	32870376	1976	-39.28	2.43	12	0.00	-153.00	2475.00	12050	20221012	-50.12	5390	20230816	11.50	9410	-36.13	20230418	5390	11.50	20230816	12050	-50.12	20221012	5390	11.50	20230816	0.56	N	166480	500	164 억	91895	N	N	0	N	N
106	20231011	160733	57	100.00	KOSDAQ		제약	N	N	N	N	N	5970	-60	5	-1.00	438164290	73199	175.26	6040	6120	5800	7830	4230	6030	5985.88	0.27	1986	6370	6200	6110	5940	5850	6155	5895	164	1800	500	4100	10	1	32870376	1962	-39.02	2.41	12	0.22	-153.00	2475.00	12050	20221012	-50.46	5390	20230816	10.76	9410	-36.56	20230418	5390	10.76	20230816	12050	-50.46	20221012	5390	10.76	20230816	0.56	N	166480	500	164 억	88821	N	N	0	N	N
107	20231011	150736	57	100.00	KOSDAQ		제약	N	N	N	N	N	5900	-130	5	-2.16	401149680	66970	160.35	6040	6120	5800	7830	4230	6030	5989.94	0.27	4785	6370	6200	6110	5940	5850	6155	5895	164	1800	500	4100	10	1	32870376	1939	-38.56	2.38	12	0.20	-153.00	2475.00	12050	20221012	-51.04	5390	20230816	9.46	9410	-37.30	20230418	5390	9.46	20230816	12050	-51.04	20221012	5390	9.46	20230816	0.56	N	166480	500	164 억	88821	N	N	0	N	N
108	20231011	140740	57	100.00	KOSDAQ		제약	N	N	N	N	N	6000	-30	5	-0.50	238186480	39467	94.50	6040	6120	5980	7830	4230	6030	6035.09	0.27	1972	6370	6200	6110	5940	5850	6155	5895	164	1800	500	4100	10	1	32870376	1972	-39.22	2.42	12	0.12	-153.00	2475.00	12050	20221012	-50.21	5390	20230816	11.32	9410	-36.24	20230418	5390	11.32	20230816	12050	-50.21	20221012	5390	11.32	20230816	0.56	N	166480	500	164 억	88821	N	N	0	N	N
109	20231011	130730	57	100.00	KOSDAQ		제약	N	N	N	N	N	6050	20	2	0.33	206867260	34253	82.01	6040	6120	6000	7830	4230	6030	6039.41	0.27	3130	6370	6200	6110	5940	5850	6155	5895	164	1800	500	4100	10	1	32870376	1989	-39.54	2.44	12	0.10	-153.00	2475.00	12050	20221012	-49.79	5390	20230816	12.24	9410	-35.71	20230418	5390	12.24	20230816	12050	-49.79	20221012	5390	12.24	20230816	0.56	N	166480	500	164 억	88821	N	N	0	N	N
110	20231011	120745	57	100.00	KOSDAQ		제약	N	N	N	N	N	6060	30	2	0.50	109968530	18161	43.48	6040	6120	6030	7830	4230	6030	6055.32	0.27	2289	6370	6200	6110	5940	5850	6155	5895	164	1800	500	4100	10	1	32870376	1992	-39.61	2.45	12	0.06	-153.00	2475.00	12050	20221012	-49.71	5390	20230816	12.43	9410	-35.60	20230418	5390	12.43	20230816	12050	-49.71	20221012	5390	12.43	20230816	0.56	N	166480	500	164 억	88821	N	N	0	N	N
111	20231011	110738	57	100.00	KOSDAQ		제약	N	N	N	N	N	6090	60	2	1.00	91287760	15078	36.10	6040	6120	6030	7830	4230	6030	6054.50	0.27	2234	6370	6200	6110	5940	5850	6155	5895	164	1800	500	4100	10	1	32870376	2002	-39.80	2.46	12	0.05	-153.00	2475.00	12050	20221012	-49.46	5390	20230816	12.99	9410	-35.28	20230418	5390	12.99	20230816	12050	-49.46	20221012	5390	12.99	20230816	0.56	N	166480	500	164 억	88821	N	N	0	N	N
112	20231011	100734	57	100.00	KOSDAQ		제약	N	N	N	N	N	6080	50	2	0.83	64517260	10648	25.50	6040	6120	6030	7830	4230	6030	6059.32	0.27	2528	6370	6200	6110	5940	5850	6155	5895	164	1800	500	4100	10	1	32870376	1999	-39.74	2.46	12	0.03	-153.00	2475.00	12050	20221012	-49.54	5390	20230816	12.80	9410	-35.39	20230418	5390	12.80	20230816	12050	-49.54	20221012	5390	12.80	20230816	0.56	N	166480	500	164 억	88821	N	N	0	N	N
113	20231011	090738	57	100.00	KOSDAQ		제약	N	N	N	N	N	6050	20	2	0.33	912750	151	0.36	6040	6100	6040	7830	4230	6030	6061.71	0.27	21	6370	6200	6110	5940	5850	6155	5895	164	1800	500	4100	10	1	32870376	1989	-39.54	2.44	12	0.00	-153.00	2475.00	12050	20221012	-49.79	5390	20230816	12.24	9410	-35.71	20230418	5390	12.24	20230816	12050	-49.79	20221012	5390	12.24	20230816	0.56	N	166480	500	164 억	88821	N	N	0	N	N
114	20231010	160730	57	100.00	KOSDAQ		제약	N	N	N	N	N	6030	-220	5	-3.52	253407450	41252	203.37	6180	6280	6020	8120	4380	6250	6142.95	0.26	3269	6436	6342	6196	6102	5956	6390	6150	164	1870	500	4250	10	1	32870376	1982	-39.41	2.44	12	0.13	-153.00	2475.00	12050	20221012	-49.96	5390	20230816	11.87	9410	-35.92	20230418	5390	11.87	20230816	12050	-49.96	20221012	5390	11.87	20230816	0.57	N	166480	500	164 억	85526	N	N	1	N	N
115	20231010	150728	57	100.00	KOSDAQ		제약	N	N	N	N	N	6060	-190	5	-3.04	238776690	38823	191.40	6180	6280	6020	8120	4380	6250	6150.39	0.26	3273	6436	6342	6196	6102	5956	6390	6150	164	1870	500	4250	10	1	32870376	1992	-39.61	2.45	12	0.12	-153.00	2475.00	12050	20221012	-49.71	5390	20230816	12.43	9410	-35.60	20230418	5390	12.43	20230816	12050	-49.71	20221012	5390	12.43	20230816	0.57	N	166480	500	164 억	85526	N	N	1	N	N
116	20231010	140732	57	100.00	KOSDAQ		제약	N	N	N	N	N	6090	-160	5	-2.56	184241850	29801	146.92	6180	6280	6080	8120	4380	6250	6182.40	0.26	3138	6436	6342	6196	6102	5956	6390	6150	164	1870	500	4250	10	1	32870376	2002	-39.80	2.46	12	0.09	-153.00	2475.00	12050	20221012	-49.46	5390	20230816	12.99	9410	-35.28	20230418	5390	12.99	20230816	12050	-49.46	20221012	5390	12.99	20230816	0.57	N	166480	500	164 억	85526	N	N	1	N	N
117	20231010	130724	57	100.00	KOSDAQ		제약	N	N	N	N	N	6150	-100	5	-1.60	127786960	20567	101.40	6180	6280	6150	8120	4380	6250	6213.20	0.26	4204	6436	6342	6196	6102	5956	6390	6150	164	1870	500	4250	10	1	32870376	2022	-40.20	2.48	12	0.06	-153.00	2475.00	12050	20221012	-48.96	5390	20230816	14.10	9410	-34.64	20230418	5390	14.10	20230816	12050	-48.96	20221012	5390	14.10	20230816	0.57	N	166480	500	164 억	85526	N	N	1	N	N
118	20231010	120724	57	100.00	KOSDAQ		제약	N	N	N	N	N	6220	-30	5	-0.48	89410420	14361	70.80	6180	6280	6170	8120	4380	6250	6225.92	0.26	5263	6436	6342	6196	6102	5956	6390	6150	164	1870	500	4250	10	1	32870376	2045	-40.65	2.51	12	0.04	-153.00	2475.00	12050	20221012	-48.38	5390	20230816	15.40	9410	-33.90	20230418	5390	15.40	20230816	12050	-48.38	20221012	5390	15.40	20230816	0.57	N	166480	500	164 억	85526	N	N	1	N	N
119	20231010	110712	57	100.00	KOSDAQ		제약	N	N	N	N	N	6250	0	3	0.00	70073780	11258	55.50	6180	6280	6170	8120	4380	6250	6224.35	0.26	4270	6436	6342	6196	6102	5956	6390	6150	164	1870	500	4250	10	1	32870376	2054	-40.85	2.53	12	0.03	-153.00	2475.00	12050	20221012	-48.13	5390	20230816	15.96	9410	-33.58	20230418	5390	15.96	20230816	12050	-48.13	20221012	5390	15.96	20230816	0.57	N	166480	500	164 억	85526	N	N	1	N	N
120	20231010	100719	57	100.00	KOSDAQ		제약	N	N	N	N	N	6230	-20	5	-0.32	30890350	4988	24.59	6180	6240	6170	8120	4380	6250	6192.93	0.26	452	6436	6342	6196	6102	5956	6390	6150	164	1870	500	4250	10	1	32870376	2048	-40.72	2.52	12	0.02	-153.00	2475.00	12050	20221012	-48.30	5390	20230816	15.58	9410	-33.79	20230418	5390	15.58	20230816	12050	-48.30	20221012	5390	15.58	20230816	0.57	N	166480	500	164 억	85526	N	N	1	N	N
121	20231010	090712	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	-10	5	-0.16	10142160	1641	8.09	6180	6240	6180	8120	4380	6250	6180.48	0.26	158	6436	6342	6196	6102	5956	6390	6150	164	1870	500	4250	10	1	32870376	2051	-40.78	2.52	12	0.00	-153.00	2475.00	12050	20221012	-48.22	5390	20230816	15.77	9410	-33.69	20230418	5390	15.77	20230816	12050	-48.22	20221012	5390	15.77	20230816	0.57	N	166480	500	164 억	85526	N	N	1	N	N
122	20231006	160721	57	100.00	KOSDAQ		제약	N	N	N	N	N	6250	150	2	2.46	125955890	20283	86.17	6050	6290	6050	7930	4270	6100	6209.92	0.24	5163	6326	6212	6126	6012	5926	6170	5970	164	1830	500	4140	10	1	32870376	2054	-40.85	2.53	12	0.06	-153.00	2475.00	12050	20221012	-48.13	5390	20230816	15.96	9410	-33.58	20230418	5390	15.96	20230816	12050	-48.13	20221012	5390	15.96	20230816	0.58	N	166480	500	164 억	80191	N	N	1	N	N
123	20231006	150710	57	100.00	KOSDAQ		제약	N	N	N	N	N	6260	160	2	2.62	106159360	17123	72.75	6050	6280	6050	7930	4270	6100	6199.81	0.24	4784	6326	6212	6126	6012	5926	6170	5970	164	1830	500	4140	10	1	32870376	2058	-40.92	2.53	12	0.05	-153.00	2475.00	12050	20221012	-48.05	5390	20230816	16.14	9410	-33.48	20230418	5390	16.14	20230816	12050	-48.05	20221012	5390	16.14	20230816	0.58	N	166480	500	164 억	80191	N	N	2	N	N
124	20231006	140712	57	100.00	KOSDAQ		제약	N	N	N	N	N	6280	180	2	2.95	94657210	15279	64.91	6050	6280	6050	7930	4270	6100	6195.25	0.24	4321	6326	6212	6126	6012	5926	6170	5970	164	1830	500	4140	10	1	32870376	2064	-41.05	2.54	12	0.05	-153.00	2475.00	12050	20221012	-47.88	5390	20230816	16.51	9410	-33.26	20230418	5390	16.51	20230816	12050	-47.88	20221012	5390	16.51	20230816	0.58	N	166480	500	164 억	80191	N	N	2	N	N
125	20231006	130703	57	100.00	KOSDAQ		제약	N	N	N	N	N	6250	150	2	2.46	80509350	13018	55.31	6050	6260	6050	7930	4270	6100	6184.46	0.24	4276	6326	6212	6126	6012	5926	6170	5970	164	1830	500	4140	10	1	32870376	2054	-40.85	2.53	12	0.04	-153.00	2475.00	12050	20221012	-48.13	5390	20230816	15.96	9410	-33.58	20230418	5390	15.96	20230816	12050	-48.13	20221012	5390	15.96	20230816	0.58	N	166480	500	164 억	80191	N	N	2	N	N
126	20231006	120703	57	100.00	KOSDAQ		제약	N	N	N	N	N	6210	110	2	1.80	61499550	9966	42.34	6050	6220	6050	7930	4270	6100	6170.94	0.24	2291	6326	6212	6126	6012	5926	6170	5970	164	1830	500	4140	10	1	32870376	2041	-40.59	2.51	12	0.03	-153.00	2475.00	12050	20221012	-48.46	5390	20230816	15.21	9410	-34.01	20230418	5390	15.21	20230816	12050	-48.46	20221012	5390	15.21	20230816	0.58	N	166480	500	164 억	80191	N	N	2	N	N
127	20231006	110655	57	100.00	KOSDAQ		제약	N	N	N	N	N	6210	110	2	1.80	39453940	6411	27.24	6050	6220	6050	7930	4270	6100	6154.10	0.24	1979	6326	6212	6126	6012	5926	6170	5970	164	1830	500	4140	10	1	32870376	2041	-40.59	2.51	12	0.02	-153.00	2475.00	12050	20221012	-48.46	5390	20230816	15.21	9410	-34.01	20230418	5390	15.21	20230816	12050	-48.46	20221012	5390	15.21	20230816	0.58	N	166480	500	164 억	80191	N	N	2	N	N
128	20231006	100701	57	100.00	KOSDAQ		제약	N	N	N	N	N	6100	0	3	0.00	23255390	3796	16.13	6050	6190	6050	7930	4270	6100	6126.29	0.24	1782	6326	6212	6126	6012	5926	6170	5970	164	1830	500	4140	10	1	32870376	2005	-39.87	2.46	12	0.01	-153.00	2475.00	12050	20221012	-49.38	5390	20230816	13.17	9410	-35.18	20230418	5390	13.17	20230816	12050	-49.38	20221012	5390	13.17	20230816	0.58	N	166480	500	164 억	80191	N	N	2	N	N
129	20231006	090657	57	100.00	KOSDAQ		제약	N	N	N	N	N	6150	50	2	0.82	2624760	430	1.83	6050	6170	6050	7930	4270	6100	6104.09	0.24	-26	6326	6212	6126	6012	5926	6170	5970	164	1830	500	4140	10	1	32870376	2022	-40.20	2.48	12	0.00	-153.00	2475.00	12050	20221012	-48.96	5390	20230816	14.10	9410	-34.64	20230418	5390	14.10	20230816	12050	-48.96	20221012	5390	14.10	20230816	0.58	N	166480	500	164 억	80191	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History