KissMeData/049180/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160521	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	-55	5	-2.19	244082415	98526	45.17	2515	2565	2430	3265	1765	2515	2477.52	1.47	-25426	2708	2611	2543	2446	2378	2577	2412	214	750	500	1500	5	1	42804725	1053	-18.50	1.91	12	0.23	-133.00	1291.00	7300	20230418	-66.30	2360	20231020	4.24	7300	-66.30	20230418	2360	4.24	20231020	7300	-66.30	20230418	2360	4.24	20231020	2.20	N	049180	500	214 억	627949	N	N	0	N	N
3	20231031	150528	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	-45	5	-1.79	222722195	89840	41.19	2515	2565	2430	3265	1765	2515	2479.10	1.47	-23860	2708	2611	2543	2446	2378	2577	2412	214	750	500	1500	5	1	42804725	1057	-18.57	1.91	12	0.21	-133.00	1291.00	7300	20230418	-66.16	2360	20231020	4.66	7300	-66.16	20230418	2360	4.66	20231020	7300	-66.16	20230418	2360	4.66	20231020	2.20	N	049180	500	214 억	627949	N	N	0	N	N
4	20231031	140533	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	-55	5	-2.19	193252995	77762	35.65	2515	2565	2430	3265	1765	2515	2485.19	1.47	-24267	2708	2611	2543	2446	2378	2577	2412	214	750	500	1500	5	1	42804725	1053	-18.50	1.91	12	0.18	-133.00	1291.00	7300	20230418	-66.30	2360	20231020	4.24	7300	-66.30	20230418	2360	4.24	20231020	7300	-66.30	20230418	2360	4.24	20231020	2.20	N	049180	500	214 억	627949	N	N	0	N	N
5	20231031	130529	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	-70	5	-2.78	176163575	70810	32.46	2515	2565	2430	3265	1765	2515	2487.83	1.47	-23177	2708	2611	2543	2446	2378	2577	2412	214	750	500	1500	5	1	42804725	1047	-18.38	1.89	12	0.17	-133.00	1291.00	7300	20230418	-66.51	2360	20231020	3.60	7300	-66.51	20230418	2360	3.60	20231020	7300	-66.51	20230418	2360	3.60	20231020	2.20	N	049180	500	214 억	627949	N	N	0	N	N
6	20231031	120525	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	-65	5	-2.58	153994910	61727	28.30	2515	2565	2440	3265	1765	2515	2494.77	1.47	-21511	2708	2611	2543	2446	2378	2577	2412	214	750	500	1500	5	1	42804725	1049	-18.42	1.90	12	0.14	-133.00	1291.00	7300	20230418	-66.44	2360	20231020	3.81	7300	-66.44	20230418	2360	3.81	20231020	7300	-66.44	20230418	2360	3.81	20231020	2.20	N	049180	500	214 억	627949	N	N	0	N	N
7	20231031	110541	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	-55	5	-2.19	135176650	54049	24.78	2515	2565	2450	3265	1765	2515	2501.00	1.47	-19003	2708	2611	2543	2446	2378	2577	2412	214	750	500	1500	5	1	42804725	1053	-18.50	1.91	12	0.13	-133.00	1291.00	7300	20230418	-66.30	2360	20231020	4.24	7300	-66.30	20230418	2360	4.24	20231020	7300	-66.30	20230418	2360	4.24	20231020	2.20	N	049180	500	214 억	627949	N	N	0	N	N
8	20231031	100532	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	-20	5	-0.80	83587500	33237	15.24	2515	2565	2470	3265	1765	2515	2514.89	1.47	-9594	2708	2611	2543	2446	2378	2577	2412	214	750	500	1500	5	1	42804725	1068	-18.76	1.93	12	0.08	-133.00	1291.00	7300	20230418	-65.82	2360	20231020	5.72	7300	-65.82	20230418	2360	5.72	20231020	7300	-65.82	20230418	2360	5.72	20231020	2.20	N	049180	500	214 억	627949	N	N	0	N	N
9	20231031	090529	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	25	2	0.99	31473000	12483	5.72	2515	2565	2515	3265	1765	2515	2521.27	1.47	1107	2708	2611	2543	2446	2378	2577	2412	214	750	500	1500	5	1	42804725	1087	-19.10	1.97	12	0.03	-133.00	1291.00	7300	20230418	-65.21	2360	20231020	7.63	7300	-65.21	20230418	2360	7.63	20231020	7300	-65.21	20230418	2360	7.63	20231020	2.20	N	049180	500	214 억	627949	N	N	0	N	N
10	20231030	160523	57	100.00	KOSDAQ		제약	N	N	N	N	N	2515	65	2	2.65	552043540	217775	226.07	2615	2640	2475	3185	1715	2450	2535.02	1.54	-32343	2560	2505	2440	2385	2320	2532	2412	214	735	500	1470	5	1	42804725	1077	-18.91	1.95	12	0.51	-133.00	1291.00	7300	20230418	-65.55	2360	20231020	6.57	7300	-65.55	20230418	2360	6.57	20231020	7300	-65.55	20230418	2360	6.57	20231020	2.23	N	049180	500	214 억	660937	N	N	0	N	N
11	20231030	150511	57	100.00	KOSDAQ		제약	N	N	N	N	N	2510	60	2	2.45	537489785	211981	220.06	2615	2640	2475	3185	1715	2450	2535.56	1.54	-33027	2560	2505	2440	2385	2320	2532	2412	214	735	500	1470	5	1	42804725	1074	-18.87	1.94	12	0.50	-133.00	1291.00	7300	20230418	-65.62	2360	20231020	6.36	7300	-65.62	20230418	2360	6.36	20231020	7300	-65.62	20230418	2360	6.36	20231020	2.23	N	049180	500	214 억	660937	N	N	0	N	N
12	20231030	140512	57	100.00	KOSDAQ		제약	N	N	N	N	N	2530	80	2	3.27	469155060	184772	191.81	2615	2640	2475	3185	1715	2450	2539.10	1.54	-46187	2560	2505	2440	2385	2320	2532	2412	214	735	500	1470	5	1	42804725	1083	-19.02	1.96	12	0.43	-133.00	1291.00	7300	20230418	-65.34	2360	20231020	7.20	7300	-65.34	20230418	2360	7.20	20231020	7300	-65.34	20230418	2360	7.20	20231020	2.23	N	049180	500	214 억	660937	N	N	0	N	N
13	20231030	130512	57	100.00	KOSDAQ		제약	N	N	N	N	N	2530	80	2	3.27	451654545	177861	184.64	2615	2640	2475	3185	1715	2450	2539.37	1.54	-46853	2560	2505	2440	2385	2320	2532	2412	214	735	500	1470	5	1	42804725	1083	-19.02	1.96	12	0.42	-133.00	1291.00	7300	20230418	-65.34	2360	20231020	7.20	7300	-65.34	20230418	2360	7.20	20231020	7300	-65.34	20230418	2360	7.20	20231020	2.23	N	049180	500	214 억	660937	N	N	0	N	N
14	20231030	120507	57	100.00	KOSDAQ		제약	N	N	N	N	N	2515	65	2	2.65	435622895	171500	178.03	2615	2640	2475	3185	1715	2450	2540.08	1.54	-51045	2560	2505	2440	2385	2320	2532	2412	214	735	500	1470	5	1	42804725	1077	-18.91	1.95	12	0.40	-133.00	1291.00	7300	20230418	-65.55	2360	20231020	6.57	7300	-65.55	20230418	2360	6.57	20231020	7300	-65.55	20230418	2360	6.57	20231020	2.23	N	049180	500	214 억	660937	N	N	0	N	N
15	20231030	110508	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	95	2	3.88	405822540	159722	165.81	2615	2640	2475	3185	1715	2450	2540.81	1.54	-48778	2560	2505	2440	2385	2320	2532	2412	214	735	500	1470	5	1	42804725	1089	-19.14	1.97	12	0.37	-133.00	1291.00	7300	20230418	-65.14	2360	20231020	7.84	7300	-65.14	20230418	2360	7.84	20231020	7300	-65.14	20230418	2360	7.84	20231020	2.23	N	049180	500	214 억	660937	N	N	0	N	N
16	20231030	100509	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	35	2	1.43	337433910	132557	137.61	2615	2640	2475	3185	1715	2450	2545.58	1.54	-57247	2560	2505	2440	2385	2320	2532	2412	214	735	500	1470	5	1	42804725	1064	-18.68	1.92	12	0.31	-133.00	1291.00	7300	20230418	-65.96	2360	20231020	5.30	7300	-65.96	20230418	2360	5.30	20231020	7300	-65.96	20230418	2360	5.30	20231020	2.23	N	049180	500	214 억	660937	N	N	0	N	N
17	20231030	090504	57	100.00	KOSDAQ		제약	N	N	N	N	N	2535	85	2	3.47	194074920	75413	78.29	2615	2640	2535	3185	1715	2450	2573.49	1.54	-38801	2560	2505	2440	2385	2320	2532	2412	214	735	500	1470	5	1	42804725	1085	-19.06	1.96	12	0.18	-133.00	1291.00	7300	20230418	-65.27	2360	20231020	7.42	7300	-65.27	20230418	2360	7.42	20231020	7300	-65.27	20230418	2360	7.42	20231020	2.23	N	049180	500	214 억	660937	N	N	0	N	N
18	20231027	160438	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	20	2	0.82	234237420	96161	69.80	2410	2495	2375	3155	1705	2430	2435.89	1.49	22157	2606	2517	2461	2372	2316	2490	2345	214	725	500	1450	5	1	42804725	1049	-18.42	1.90	12	0.22	-133.00	1291.00	7300	20230418	-66.44	2360	20231020	3.81	7300	-66.44	20230418	2360	3.81	20231020	7300	-66.44	20230418	2360	3.81	20231020	2.25	N	049180	500	214 억	638757	N	N	0	N	N
19	20231027	150507	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	0	3	0.00	223273880	91682	66.55	2410	2495	2375	3155	1705	2430	2435.32	1.49	23308	2606	2517	2461	2372	2316	2490	2345	214	725	500	1450	5	1	42804725	1040	-18.27	1.88	12	0.21	-133.00	1291.00	7300	20230418	-66.71	2360	20231020	2.97	7300	-66.71	20230418	2360	2.97	20231020	7300	-66.71	20230418	2360	2.97	20231020	2.25	N	049180	500	214 억	638757	N	N	0	N	N
20	20231027	140505	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	0	3	0.00	175118745	71984	52.25	2410	2495	2375	3155	1705	2430	2432.75	1.49	23094	2606	2517	2461	2372	2316	2490	2345	214	725	500	1450	5	1	42804725	1040	-18.27	1.88	12	0.17	-133.00	1291.00	7300	20230418	-66.71	2360	20231020	2.97	7300	-66.71	20230418	2360	2.97	20231020	7300	-66.71	20230418	2360	2.97	20231020	2.25	N	049180	500	214 억	638757	N	N	0	N	N
21	20231027	130458	57	100.00	KOSDAQ		제약	N	N	N	N	N	2435	5	2	0.21	128611460	52786	38.32	2410	2495	2375	3155	1705	2430	2436.49	1.49	9014	2606	2517	2461	2372	2316	2490	2345	214	725	500	1450	5	1	42804725	1042	-18.31	1.89	12	0.12	-133.00	1291.00	7300	20230418	-66.64	2360	20231020	3.18	7300	-66.64	20230418	2360	3.18	20231020	7300	-66.64	20230418	2360	3.18	20231020	2.25	N	049180	500	214 억	638757	N	N	0	N	N
22	20231027	120508	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	55	2	2.26	100869095	41418	30.06	2410	2495	2375	3155	1705	2430	2435.41	1.49	8533	2606	2517	2461	2372	2316	2490	2345	214	725	500	1450	5	1	42804725	1064	-18.68	1.92	12	0.10	-133.00	1291.00	7300	20230418	-65.96	2360	20231020	5.30	7300	-65.96	20230418	2360	5.30	20231020	7300	-65.96	20230418	2360	5.30	20231020	2.25	N	049180	500	214 억	638757	N	N	0	N	N
23	20231027	110512	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	35	2	1.44	80527665	33212	24.11	2410	2495	2375	3155	1705	2430	2424.63	1.49	4302	2606	2517	2461	2372	2316	2490	2345	214	725	500	1450	5	1	42804725	1055	-18.53	1.91	12	0.08	-133.00	1291.00	7300	20230418	-66.23	2360	20231020	4.45	7300	-66.23	20230418	2360	4.45	20231020	7300	-66.23	20230418	2360	4.45	20231020	2.25	N	049180	500	214 억	638757	N	N	0	N	N
24	20231027	100506	57	100.00	KOSDAQ		제약	N	N	N	N	N	2395	-35	5	-1.44	42291765	17600	12.78	2410	2460	2375	3155	1705	2430	2402.71	1.49	-3084	2606	2517	2461	2372	2316	2490	2345	214	725	500	1450	5	1	42804725	1025	-18.01	1.86	12	0.04	-133.00	1291.00	7300	20230418	-67.19	2360	20231020	1.48	7300	-67.19	20230418	2360	1.48	20231020	7300	-67.19	20230418	2360	1.48	20231020	2.25	N	049180	500	214 억	638757	N	N	0	N	N
25	20231027	090503	57	100.00	KOSDAQ		제약	N	N	N	N	N	2435	5	2	0.21	4310895	1766	1.28	2410	2460	2410	3155	1705	2430	2442.08	1.49	28	2606	2517	2461	2372	2316	2490	2345	214	725	500	1450	5	1	42804725	1042	-18.31	1.89	12	0.00	-133.00	1291.00	7300	20230418	-66.64	2360	20231020	3.18	7300	-66.64	20230418	2360	3.18	20231020	7300	-66.64	20230418	2360	3.18	20231020	2.25	N	049180	500	214 억	638757	N	N	0	N	N
26	20231026	160459	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	-160	5	-6.18	336023110	137244	130.74	2500	2550	2405	3365	1815	2590	2448.32	1.56	-28517	2650	2620	2560	2530	2470	2635	2545	214	775	500	1550	5	1	42804725	1040	-18.27	1.88	12	0.32	-133.00	1291.00	7300	20230418	-66.71	2360	20231020	2.97	7300	-66.71	20230418	2360	2.97	20231020	7300	-66.71	20230418	2360	2.97	20231020	2.30	N	049180	500	214 억	668629	N	N	0	N	N
27	20231026	150459	57	100.00	KOSDAQ		제약	N	N	N	N	N	2420	-170	5	-6.56	301617175	123078	117.24	2500	2550	2405	3365	1815	2590	2450.58	1.56	-24048	2650	2620	2560	2530	2470	2635	2545	214	775	500	1550	5	1	42804725	1036	-18.20	1.87	12	0.29	-133.00	1291.00	7300	20230418	-66.85	2360	20231020	2.54	7300	-66.85	20230418	2360	2.54	20231020	7300	-66.85	20230418	2360	2.54	20231020	2.30	N	049180	500	214 억	668629	N	N	0	N	N
28	20231026	140501	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	-175	5	-6.76	259072235	105496	100.49	2500	2550	2405	3365	1815	2590	2455.71	1.56	-28326	2650	2620	2560	2530	2470	2635	2545	214	775	500	1550	5	1	42804725	1034	-18.16	1.87	12	0.25	-133.00	1291.00	7300	20230418	-66.92	2360	20231020	2.33	7300	-66.92	20230418	2360	2.33	20231020	7300	-66.92	20230418	2360	2.33	20231020	2.30	N	049180	500	214 억	668629	N	N	0	N	N
29	20231026	130459	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	-160	5	-6.18	236409140	96136	91.58	2500	2550	2405	3365	1815	2590	2459.06	1.56	-27418	2650	2620	2560	2530	2470	2635	2545	214	775	500	1550	5	1	42804725	1040	-18.27	1.88	12	0.22	-133.00	1291.00	7300	20230418	-66.71	2360	20231020	2.97	7300	-66.71	20230418	2360	2.97	20231020	7300	-66.71	20230418	2360	2.97	20231020	2.30	N	049180	500	214 억	668629	N	N	0	N	N
30	20231026	120458	57	100.00	KOSDAQ		제약	N	N	N	N	N	2435	-155	5	-5.98	200986345	81484	77.62	2500	2550	2415	3365	1815	2590	2466.52	1.56	-28130	2650	2620	2560	2530	2470	2635	2545	214	775	500	1550	5	1	42804725	1042	-18.31	1.89	12	0.19	-133.00	1291.00	7300	20230418	-66.64	2360	20231020	3.18	7300	-66.64	20230418	2360	3.18	20231020	7300	-66.64	20230418	2360	3.18	20231020	2.30	N	049180	500	214 억	668629	N	N	0	N	N
31	20231026	110503	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	-100	5	-3.86	148783320	60097	57.25	2500	2550	2435	3365	1815	2590	2475.65	1.56	-17161	2650	2620	2560	2530	2470	2635	2545	214	775	500	1550	5	1	42804725	1066	-18.72	1.93	12	0.14	-133.00	1291.00	7300	20230418	-65.89	2360	20231020	5.51	7300	-65.89	20230418	2360	5.51	20231020	7300	-65.89	20230418	2360	5.51	20231020	2.30	N	049180	500	214 억	668629	N	N	0	N	N
32	20231026	100503	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	-130	5	-5.02	114178260	46096	43.91	2500	2550	2435	3365	1815	2590	2476.87	1.56	-16987	2650	2620	2560	2530	2470	2635	2545	214	775	500	1550	5	1	42804725	1053	-18.50	1.91	12	0.11	-133.00	1291.00	7300	20230418	-66.30	2360	20231020	4.24	7300	-66.30	20230418	2360	4.24	20231020	7300	-66.30	20230418	2360	4.24	20231020	2.30	N	049180	500	214 억	668629	N	N	0	N	N
33	20231026	090500	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	-115	5	-4.44	29422705	11798	11.24	2500	2550	2465	3365	1815	2590	2493.56	1.56	-3365	2650	2620	2560	2530	2470	2635	2545	214	775	500	1550	5	1	42804725	1059	-18.61	1.92	12	0.03	-133.00	1291.00	7300	20230418	-66.10	2360	20231020	4.87	7300	-66.10	20230418	2360	4.87	20231020	7300	-66.10	20230418	2360	4.87	20231020	2.30	N	049180	500	214 억	668629	N	N	0	N	N
34	20231025	160502	57	100.00	KOSDAQ		제약	N	N	N	N	N	2590	35	2	1.37	266512595	104868	50.47	2555	2590	2500	3320	1790	2555	2541.40	1.58	-7989	2691	2622	2491	2422	2291	2657	2457	214	765	500	1530	5	1	42804725	1109	-19.47	2.01	12	0.24	-133.00	1291.00	7300	20230418	-64.52	2360	20231020	9.75	7300	-64.52	20230418	2360	9.75	20231020	7300	-64.52	20230418	2360	9.75	20231020	2.30	N	049180	500	214 억	675819	N	N	0	N	N
35	20231025	150501	57	100.00	KOSDAQ		제약	N	N	N	N	N	2560	5	2	0.20	240835105	94895	45.67	2555	2590	2500	3320	1790	2555	2537.91	1.58	-10164	2691	2622	2491	2422	2291	2657	2457	214	765	500	1530	5	1	42804725	1096	-19.25	1.98	12	0.22	-133.00	1291.00	7300	20230418	-64.93	2360	20231020	8.47	7300	-64.93	20230418	2360	8.47	20231020	7300	-64.93	20230418	2360	8.47	20231020	2.30	N	049180	500	214 억	675819	N	N	0	N	N
36	20231025	140459	57	100.00	KOSDAQ		제약	N	N	N	N	N	2555	0	3	0.00	220216990	86820	41.79	2555	2590	2500	3320	1790	2555	2536.48	1.58	-10429	2691	2622	2491	2422	2291	2657	2457	214	765	500	1530	5	1	42804725	1094	-19.21	1.98	12	0.20	-133.00	1291.00	7300	20230418	-65.00	2360	20231020	8.26	7300	-65.00	20230418	2360	8.26	20231020	7300	-65.00	20230418	2360	8.26	20231020	2.30	N	049180	500	214 억	675819	N	N	0	N	N
37	20231025	130500	57	100.00	KOSDAQ		제약	N	N	N	N	N	2560	5	2	0.20	195849490	77240	37.18	2555	2590	2500	3320	1790	2555	2535.60	1.58	-5428	2691	2622	2491	2422	2291	2657	2457	214	765	500	1530	5	1	42804725	1096	-19.25	1.98	12	0.18	-133.00	1291.00	7300	20230418	-64.93	2360	20231020	8.47	7300	-64.93	20230418	2360	8.47	20231020	7300	-64.93	20230418	2360	8.47	20231020	2.30	N	049180	500	214 억	675819	N	N	0	N	N
38	20231025	120458	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	30	2	1.17	146699210	57823	27.83	2555	2590	2500	3320	1790	2555	2537.04	1.58	-1106	2691	2622	2491	2422	2291	2657	2457	214	765	500	1530	5	1	42804725	1107	-19.44	2.00	12	0.14	-133.00	1291.00	7300	20230418	-64.59	2360	20231020	9.53	7300	-64.59	20230418	2360	9.53	20231020	7300	-64.59	20230418	2360	9.53	20231020	2.30	N	049180	500	214 억	675819	N	N	0	N	N
39	20231025	110459	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	20	2	0.78	132149915	52170	25.11	2555	2590	2500	3320	1790	2555	2533.06	1.58	-1554	2691	2622	2491	2422	2291	2657	2457	214	765	500	1530	5	1	42804725	1102	-19.36	1.99	12	0.12	-133.00	1291.00	7300	20230418	-64.73	2360	20231020	9.11	7300	-64.73	20230418	2360	9.11	20231020	7300	-64.73	20230418	2360	9.11	20231020	2.30	N	049180	500	214 억	675819	N	N	0	N	N
40	20231025	100459	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	-10	5	-0.39	108214560	42827	20.61	2555	2590	2500	3320	1790	2555	2526.78	1.58	-3155	2691	2622	2491	2422	2291	2657	2457	214	765	500	1530	5	1	42804725	1089	-19.14	1.97	12	0.10	-133.00	1291.00	7300	20230418	-65.14	2360	20231020	7.84	7300	-65.14	20230418	2360	7.84	20231020	7300	-65.14	20230418	2360	7.84	20231020	2.30	N	049180	500	214 억	675819	N	N	0	N	N
41	20231025	090457	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	-10	5	-0.39	12491305	4887	2.35	2555	2590	2545	3320	1790	2555	2556.03	1.58	-2029	2691	2622	2491	2422	2291	2657	2457	214	765	500	1530	5	1	42804725	1089	-19.14	1.97	12	0.01	-133.00	1291.00	7300	20230418	-65.14	2360	20231020	7.84	7300	-65.14	20230418	2360	7.84	20231020	7300	-65.14	20230418	2360	7.84	20231020	2.30	N	049180	500	214 억	675819	N	N	0	N	N
42	20231024	160448	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2555	135	2	5.58	507624165	207468	103.72	2420	2560	2360	3145	1695	2420	2446.74	1.52	24390	2566	2492	2431	2357	2296	2530	2395	214	725	500	1450	5	1	42804725	1094	-19.21	1.98	12	0.48	-133.00	1291.00	7300	20230418	-65.00	2360	20231024	8.26	7300	-65.00	20230418	2360	8.26	20231024	7300	-65.00	20230418	2360	8.26	20231024	2.33	N	049180	500	214 억	650484	N	N	0	N	N
43	20231024	150456	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2540	120	2	4.96	467746065	191805	95.89	2420	2545	2360	3145	1695	2420	2438.65	1.52	20529	2566	2492	2431	2357	2296	2530	2395	214	725	500	1450	5	1	42804725	1087	-19.10	1.97	12	0.45	-133.00	1291.00	7300	20230418	-65.21	2360	20231024	7.63	7300	-65.21	20230418	2360	7.63	20231024	7300	-65.21	20230418	2360	7.63	20231024	2.33	N	049180	500	214 억	650484	N	N	0	N	N
44	20231024	140447	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2520	100	2	4.13	410695725	169263	84.62	2420	2535	2360	3145	1695	2420	2426.38	1.52	11466	2566	2492	2431	2357	2296	2530	2395	214	725	500	1450	5	1	42804725	1079	-18.95	1.95	12	0.40	-133.00	1291.00	7300	20230418	-65.48	2360	20231024	6.78	7300	-65.48	20230418	2360	6.78	20231024	7300	-65.48	20230418	2360	6.78	20231024	2.33	N	049180	500	214 억	650484	N	N	0	N	N
45	20231024	130454	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2465	45	2	1.86	349962825	144944	72.46	2420	2535	2360	3145	1695	2420	2414.47	1.52	507	2566	2492	2431	2357	2296	2530	2395	214	725	500	1450	5	1	42804725	1055	-18.53	1.91	12	0.34	-133.00	1291.00	7300	20230418	-66.23	2360	20231024	4.45	7300	-66.23	20230418	2360	4.45	20231024	7300	-66.23	20230418	2360	4.45	20231024	2.33	N	049180	500	214 억	650484	N	N	0	N	N
46	20231024	120458	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2440	20	2	0.83	322901705	133885	66.93	2420	2535	2360	3145	1695	2420	2411.78	1.52	-4614	2566	2492	2431	2357	2296	2530	2395	214	725	500	1450	5	1	42804725	1044	-18.35	1.89	12	0.31	-133.00	1291.00	7300	20230418	-66.58	2360	20231024	3.39	7300	-66.58	20230418	2360	3.39	20231024	7300	-66.58	20230418	2360	3.39	20231024	2.33	N	049180	500	214 억	650484	N	N	0	N	N
47	20231024	110454	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2395	-25	5	-1.03	298710090	123892	61.94	2420	2535	2360	3145	1695	2420	2411.05	1.52	-10002	2566	2492	2431	2357	2296	2530	2395	214	725	500	1450	5	1	42804725	1025	-18.01	1.86	12	0.29	-133.00	1291.00	7300	20230418	-67.19	2360	20231024	1.48	7300	-67.19	20230418	2360	1.48	20231024	7300	-67.19	20230418	2360	1.48	20231024	2.33	N	049180	500	214 억	650484	N	N	0	N	N
48	20231024	100449	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	-30	5	-1.24	125566430	51457	25.72	2420	2500	2390	3145	1695	2420	2440.22	1.52	-3830	2566	2492	2431	2357	2296	2530	2395	214	725	500	1450	5	1	42804725	1023	-17.97	1.85	12	0.12	-133.00	1291.00	7300	20230418	-67.26	2360	20231020	1.27	7300	-67.26	20230418	2360	1.27	20231020	7300	-67.26	20230418	2360	1.27	20231020	2.33	N	049180	500	214 억	650484	N	N	0	N	N
49	20231024	090453	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	45	2	1.86	31231245	12820	6.41	2420	2470	2420	3145	1695	2420	2436.13	1.52	4183	2566	2492	2431	2357	2296	2530	2395	214	725	500	1450	5	1	42804725	1055	-18.53	1.91	12	0.03	-133.00	1291.00	7300	20230418	-66.23	2360	20231020	4.45	7300	-66.23	20230418	2360	4.45	20231020	7300	-66.23	20230418	2360	4.45	20231020	2.33	N	049180	500	214 억	650484	N	N	0	N	N
50	20231023	160446	57	100.00	KOSDAQ		제약	N	N	N	N	N	2420	-15	5	-0.62	479215060	196556	62.39	2370	2505	2370	3165	1705	2435	2438.08	1.41	42973	2611	2522	2441	2352	2271	2482	2312	214	730	500	1460	5	1	42804725	1036	-18.20	1.87	12	0.46	-133.00	1291.00	7300	20230418	-66.85	2360	20231020	2.54	7300	-66.85	20230418	2360	2.54	20231020	7300	-66.85	20230418	2360	2.54	20231020	2.53	N	049180	500	214 억	601834	N	N	0	N	N
51	20231023	150448	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	10	2	0.41	441987265	181241	57.53	2370	2505	2370	3165	1705	2435	2438.67	1.41	38690	2611	2522	2441	2352	2271	2482	2312	214	730	500	1460	5	1	42804725	1047	-18.38	1.89	12	0.42	-133.00	1291.00	7300	20230418	-66.51	2360	20231020	3.60	7300	-66.51	20230418	2360	3.60	20231020	7300	-66.51	20230418	2360	3.60	20231020	2.53	N	049180	500	214 억	601834	N	N	0	N	N
52	20231023	140447	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	20	2	0.82	379226640	155531	49.37	2370	2505	2370	3165	1705	2435	2438.27	1.41	29912	2611	2522	2441	2352	2271	2482	2312	214	730	500	1460	5	1	42804725	1051	-18.46	1.90	12	0.36	-133.00	1291.00	7300	20230418	-66.37	2360	20231020	4.03	7300	-66.37	20230418	2360	4.03	20231020	7300	-66.37	20230418	2360	4.03	20231020	2.53	N	049180	500	214 억	601834	N	N	0	N	N
53	20231023	130450	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	45	2	1.85	320135420	131498	41.74	2370	2505	2370	3165	1705	2435	2434.53	1.41	34656	2611	2522	2441	2352	2271	2482	2312	214	730	500	1460	5	1	42804725	1062	-18.65	1.92	12	0.31	-133.00	1291.00	7300	20230418	-66.03	2360	20231020	5.08	7300	-66.03	20230418	2360	5.08	20231020	7300	-66.03	20230418	2360	5.08	20231020	2.53	N	049180	500	214 억	601834	N	N	0	N	N
54	20231023	120446	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	35	2	1.44	283320250	116671	37.03	2370	2505	2370	3165	1705	2435	2428.37	1.41	32060	2611	2522	2441	2352	2271	2482	2312	214	730	500	1460	5	1	42804725	1057	-18.57	1.91	12	0.27	-133.00	1291.00	7300	20230418	-66.16	2360	20231020	4.66	7300	-66.16	20230418	2360	4.66	20231020	7300	-66.16	20230418	2360	4.66	20231020	2.53	N	049180	500	214 억	601834	N	N	0	N	N
55	20231023	110445	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	55	2	2.26	258600040	106684	33.86	2370	2505	2370	3165	1705	2435	2423.98	1.41	28785	2611	2522	2441	2352	2271	2482	2312	214	730	500	1460	5	1	42804725	1066	-18.72	1.93	12	0.25	-133.00	1291.00	7300	20230418	-65.89	2360	20231020	5.51	7300	-65.89	20230418	2360	5.51	20231020	7300	-65.89	20230418	2360	5.51	20231020	2.53	N	049180	500	214 억	601834	N	N	0	N	N
56	20231023	100442	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	35	2	1.44	220783310	91458	29.03	2370	2480	2370	3165	1705	2435	2414.04	1.41	24950	2611	2522	2441	2352	2271	2482	2312	214	730	500	1460	5	1	42804725	1057	-18.57	1.91	12	0.21	-133.00	1291.00	7300	20230418	-66.16	2360	20231020	4.66	7300	-66.16	20230418	2360	4.66	20231020	7300	-66.16	20230418	2360	4.66	20231020	2.53	N	049180	500	214 억	601834	N	N	0	N	N
57	20231023	090451	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	-5	5	-0.21	112405750	47082	14.94	2370	2430	2370	3165	1705	2435	2387.45	1.41	13895	2611	2522	2441	2352	2271	2482	2312	214	730	500	1460	5	1	42804725	1040	-18.27	1.88	12	0.11	-133.00	1291.00	7300	20230418	-66.71	2360	20231020	2.97	7300	-66.71	20230418	2360	2.97	20231020	7300	-66.71	20230418	2360	2.97	20231020	2.53	N	049180	500	214 억	601834	N	N	0	N	N
58	20231020	160445	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2435	-45	5	-1.81	763134980	312592	57.53	2480	2530	2360	3220	1740	2480	2441.32	1.39	5756	2726	2602	2526	2402	2326	2565	2365	214	740	500	1480	5	1	42804725	1042	-18.31	1.89	12	0.73	-133.00	1291.00	7300	20230418	-66.64	2360	20231020	3.18	7300	-66.64	20230418	2360	3.18	20231020	7300	-66.64	20230418	2360	3.18	20231020	2.52	N	049180	500	214 억	594641	N	N	0	N	N
59	20231020	150446	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2400	-80	5	-3.23	694096900	284001	52.26	2480	2530	2360	3220	1740	2480	2443.99	1.39	-3222	2726	2602	2526	2402	2326	2565	2365	214	740	500	1480	5	1	42804725	1027	-18.05	1.86	12	0.66	-133.00	1291.00	7300	20230418	-67.12	2360	20231020	1.69	7300	-67.12	20230418	2360	1.69	20231020	7300	-67.12	20230418	2360	1.69	20231020	2.52	N	049180	500	214 억	594641	N	N	0	N	N
60	20231020	140448	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2475	-5	5	-0.20	612105150	250153	46.04	2480	2530	2360	3220	1740	2480	2446.92	1.39	-6683	2726	2602	2526	2402	2326	2565	2365	214	740	500	1480	5	1	42804725	1059	-18.61	1.92	12	0.58	-133.00	1291.00	7300	20230418	-66.10	2360	20231020	4.87	7300	-66.10	20230418	2360	4.87	20231020	7300	-66.10	20230418	2360	4.87	20231020	2.52	N	049180	500	214 억	594641	N	N	0	N	N
61	20231020	130436	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2465	-15	5	-0.60	527024525	215819	39.72	2480	2530	2360	3220	1740	2480	2441.97	1.39	-3517	2726	2602	2526	2402	2326	2565	2365	214	740	500	1480	5	1	42804725	1055	-18.53	1.91	12	0.50	-133.00	1291.00	7300	20230418	-66.23	2360	20231020	4.45	7300	-66.23	20230418	2360	4.45	20231020	7300	-66.23	20230418	2360	4.45	20231020	2.52	N	049180	500	214 억	594641	N	N	0	N	N
62	20231020	120443	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2450	-30	5	-1.21	479966935	196681	36.20	2480	2530	2360	3220	1740	2480	2440.33	1.39	6245	2726	2602	2526	2402	2326	2565	2365	214	740	500	1480	5	1	42804725	1049	-18.42	1.90	12	0.46	-133.00	1291.00	7300	20230418	-66.44	2360	20231020	3.81	7300	-66.44	20230418	2360	3.81	20231020	7300	-66.44	20230418	2360	3.81	20231020	2.52	N	049180	500	214 억	594641	N	N	0	N	N
63	20231020	110448	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2425	-55	5	-2.22	411317620	168385	30.99	2480	2530	2360	3220	1740	2480	2442.72	1.39	9363	2726	2602	2526	2402	2326	2565	2365	214	740	500	1480	5	1	42804725	1038	-18.23	1.88	12	0.39	-133.00	1291.00	7300	20230418	-66.78	2360	20231020	2.75	7300	-66.78	20230418	2360	2.75	20231020	7300	-66.78	20230418	2360	2.75	20231020	2.52	N	049180	500	214 억	594641	N	N	0	N	N
64	20231020	100442	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2430	-50	5	-2.02	251151955	101633	18.70	2480	2530	2410	3220	1740	2480	2471.17	1.39	-12979	2726	2602	2526	2402	2326	2565	2365	214	740	500	1480	5	1	42804725	1040	-18.27	1.88	12	0.24	-133.00	1291.00	7300	20230418	-66.71	2410	20231020	0.83	7300	-66.71	20230418	2410	0.83	20231020	7300	-66.71	20230418	2410	0.83	20231020	2.52	N	049180	500	214 억	594641	N	N	0	N	N
65	20231020	090445	57	100.00	KOSDAQ		제약	N	N	N	N	N	2510	30	2	1.21	52974620	21199	3.90	2480	2530	2480	3220	1740	2480	2498.92	1.39	8092	2726	2602	2526	2402	2326	2565	2365	214	740	500	1480	5	1	42804725	1074	-18.87	1.94	12	0.05	-133.00	1291.00	7300	20230418	-65.62	2450	20231019	2.45	7300	-65.62	20230418	2450	2.45	20231019	7300	-65.62	20230418	2450	2.45	20231019	2.52	N	049180	500	214 억	594641	N	N	0	N	N
66	20231019	160441	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2480	-190	5	-7.12	1335452220	530736	173.49	2600	2650	2450	3470	1870	2670	2516.46	1.08	140958	2890	2780	2720	2610	2550	2750	2580	214	800	500	1600	5	1	42804725	1062	-18.65	1.92	12	1.24	-133.00	1291.00	7300	20230418	-66.03	2450	20231019	1.22	7300	-66.03	20230418	2450	1.22	20231019	7300	-66.03	20230418	2450	1.22	20231019	2.70	N	049180	500	214 억	460898	N	N	0	N	N
67	20231019	150439	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2480	-190	5	-7.12	1244516240	494035	161.49	2600	2650	2450	3470	1870	2670	2519.09	1.08	126507	2890	2780	2720	2610	2550	2750	2580	214	800	500	1600	5	1	42804725	1062	-18.65	1.92	12	1.15	-133.00	1291.00	7300	20230418	-66.03	2450	20231019	1.22	7300	-66.03	20230418	2450	1.22	20231019	7300	-66.03	20230418	2450	1.22	20231019	2.70	N	049180	500	214 억	460898	N	N	0	N	N
68	20231019	140442	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2490	-180	5	-6.74	1144325955	453673	148.30	2600	2650	2450	3470	1870	2670	2522.36	1.08	106472	2890	2780	2720	2610	2550	2750	2580	214	800	500	1600	5	1	42804725	1066	-18.72	1.93	12	1.06	-133.00	1291.00	7300	20230418	-65.89	2450	20231019	1.63	7300	-65.89	20230418	2450	1.63	20231019	7300	-65.89	20230418	2450	1.63	20231019	2.70	N	049180	500	214 억	460898	N	N	0	N	N
69	20231019	130438	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2480	-190	5	-7.12	985108410	389270	127.25	2600	2650	2450	3470	1870	2670	2530.66	1.08	101525	2890	2780	2720	2610	2550	2750	2580	214	800	500	1600	5	1	42804725	1062	-18.65	1.92	12	0.91	-133.00	1291.00	7300	20230418	-66.03	2450	20231019	1.22	7300	-66.03	20230418	2450	1.22	20231019	7300	-66.03	20230418	2450	1.22	20231019	2.70	N	049180	500	214 억	460898	N	N	0	N	N
70	20231019	120441	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2480	-190	5	-7.12	822634035	323346	105.70	2600	2650	2455	3470	1870	2670	2544.13	1.08	92965	2890	2780	2720	2610	2550	2750	2580	214	800	500	1600	5	1	42804725	1062	-18.65	1.92	12	0.76	-133.00	1291.00	7300	20230418	-66.03	2455	20231019	1.02	7300	-66.03	20230418	2455	1.02	20231019	7300	-66.03	20230418	2455	1.02	20231019	2.70	N	049180	500	214 억	460898	N	N	0	N	N
71	20231019	110441	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2525	-145	5	-5.43	533572100	207692	67.89	2600	2650	2525	3470	1870	2670	2569.05	1.08	70194	2890	2780	2720	2610	2550	2750	2580	214	800	500	1600	5	1	42804725	1081	-18.98	1.96	12	0.49	-133.00	1291.00	7300	20230418	-65.41	2525	20231019	0.00	7300	-65.41	20230418	2525	0.00	20231019	7300	-65.41	20230418	2525	0.00	20231019	2.70	N	049180	500	214 억	460898	N	N	0	N	N
72	20231019	100438	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2570	-100	5	-3.75	291856875	112806	36.87	2600	2650	2550	3470	1870	2670	2587.25	1.08	33247	2890	2780	2720	2610	2550	2750	2580	214	800	500	1600	5	1	42804725	1100	-19.32	1.99	12	0.26	-133.00	1291.00	7300	20230418	-64.79	2550	20231019	0.78	7300	-64.79	20230418	2550	0.78	20231019	7300	-64.79	20230418	2550	0.78	20231019	2.70	N	049180	500	214 억	460898	N	N	0	N	N
73	20231019	090441	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2615	-55	5	-2.06	68316465	26237	8.58	2600	2650	2590	3470	1870	2670	2603.82	1.08	4675	2890	2780	2720	2610	2550	2750	2580	214	800	500	1600	5	1	42804725	1119	-19.66	2.03	12	0.06	-133.00	1291.00	7300	20230418	-64.18	2590	20231019	0.97	7300	-64.18	20230418	2590	0.97	20231019	7300	-64.18	20230418	2590	0.97	20231019	2.70	N	049180	500	214 억	460898	N	N	0	N	N
74	20231018	160443	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2670	-100	5	-3.61	811725480	300811	101.46	2830	2830	2660	3600	1940	2770	2698.55	1.04	17509	2903	2836	2793	2726	2683	2815	2705	214	830	500	1660	5	1	42804725	1143	-20.08	2.07	12	0.70	-133.00	1291.00	7300	20230418	-63.42	2660	20231018	0.38	7300	-63.42	20230418	2660	0.38	20231018	7300	-63.42	20230418	2660	0.38	20231018	2.65	N	049180	500	214 억	443912	N	N	0	N	N
75	20231018	150437	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2690	-80	5	-2.89	737355010	273125	92.12	2830	2830	2660	3600	1940	2770	2699.70	1.04	8175	2903	2836	2793	2726	2683	2815	2705	214	830	500	1660	5	1	42804725	1151	-20.23	2.08	12	0.64	-133.00	1291.00	7300	20230418	-63.15	2660	20231018	1.13	7300	-63.15	20230418	2660	1.13	20231018	7300	-63.15	20230418	2660	1.13	20231018	2.65	N	049180	500	214 억	443912	N	N	0	N	N
76	20231018	140434	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2680	-90	5	-3.25	582398765	215174	72.58	2830	2830	2660	3600	1940	2770	2706.64	1.04	-5750	2903	2836	2793	2726	2683	2815	2705	214	830	500	1660	5	1	42804725	1147	-20.15	2.08	12	0.50	-133.00	1291.00	7300	20230418	-63.29	2660	20231018	0.75	7300	-63.29	20230418	2660	0.75	20231018	7300	-63.29	20230418	2660	0.75	20231018	2.65	N	049180	500	214 억	443912	N	N	0	N	N
77	20231018	130432	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2685	-85	5	-3.07	490613545	180802	60.98	2830	2830	2675	3600	1940	2770	2713.54	1.04	-11000	2903	2836	2793	2726	2683	2815	2705	214	830	500	1660	5	1	42804725	1149	-20.19	2.08	12	0.42	-133.00	1291.00	7300	20230418	-63.22	2675	20231018	0.37	7300	-63.22	20230418	2675	0.37	20231018	7300	-63.22	20230418	2675	0.37	20231018	2.65	N	049180	500	214 억	443912	N	N	0	N	N
78	20231018	120439	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2690	-80	5	-2.89	436812825	160741	54.22	2830	2830	2675	3600	1940	2770	2717.49	1.04	-10222	2903	2836	2793	2726	2683	2815	2705	214	830	500	1660	5	1	42804725	1151	-20.23	2.08	12	0.38	-133.00	1291.00	7300	20230418	-63.15	2675	20231018	0.56	7300	-63.15	20230418	2675	0.56	20231018	7300	-63.15	20230418	2675	0.56	20231018	2.65	N	049180	500	214 억	443912	N	N	0	N	N
79	20231018	110435	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2695	-75	5	-2.71	355936420	130693	44.08	2830	2830	2675	3600	1940	2770	2723.45	1.04	-16053	2903	2836	2793	2726	2683	2815	2705	214	830	500	1660	5	1	42804725	1154	-20.26	2.09	12	0.31	-133.00	1291.00	7300	20230418	-63.08	2675	20231018	0.75	7300	-63.08	20230418	2675	0.75	20231018	7300	-63.08	20230418	2675	0.75	20231018	2.65	N	049180	500	214 억	443912	N	N	0	N	N
80	20231018	100438	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2700	-70	5	-2.53	206977780	75373	25.42	2830	2830	2695	3600	1940	2770	2746.04	1.04	-12470	2903	2836	2793	2726	2683	2815	2705	214	830	500	1660	5	1	42804725	1156	-20.30	2.09	12	0.18	-133.00	1291.00	7300	20230418	-63.01	2695	20231018	0.19	7300	-63.01	20230418	2695	0.19	20231018	7300	-63.01	20230418	2695	0.19	20231018	2.65	N	049180	500	214 억	443912	N	N	0	N	N
81	20231018	090435	57	100.00	KOSDAQ		제약	N	N	N	N	N	2765	-5	5	-0.18	17343060	6175	2.08	2830	2830	2755	3600	1940	2770	2808.66	1.04	-1354	2903	2836	2793	2726	2683	2815	2705	214	830	500	1660	5	1	42804725	1184	-20.79	2.14	12	0.01	-133.00	1291.00	7300	20230418	-62.12	2750	20231017	0.55	7300	-62.12	20230418	2750	0.55	20231017	7300	-62.12	20230418	2750	0.55	20231017	2.65	N	049180	500	214 억	443912	N	N	0	N	N
82	20231017	160437	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2770	-15	5	-0.54	818812105	291977	39.32	2795	2860	2750	3620	1950	2785	2804.68	0.94	41196	3198	2991	2888	2681	2578	2940	2630	214	835	500	1670	5	1	42804725	1186	-20.83	2.15	12	0.68	-133.00	1291.00	7300	20230418	-62.05	2750	20231017	0.73	7300	-62.05	20230418	2750	0.73	20231017	7300	-62.05	20230418	2750	0.73	20231017	2.76	N	049180	500	214 억	402462	N	N	0	N	N
83	20231017	150437	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2790	5	2	0.18	696816330	247995	33.40	2795	2860	2765	3620	1950	2785	2809.80	0.94	36762	3198	2991	2888	2681	2578	2940	2630	214	835	500	1670	5	1	42804725	1194	-20.98	2.16	12	0.58	-133.00	1291.00	7300	20230418	-61.78	2765	20231017	0.90	7300	-61.78	20230418	2765	0.90	20231017	7300	-61.78	20230418	2765	0.90	20231017	2.76	N	049180	500	214 억	402462	N	N	0	N	N
84	20231017	140438	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2800	15	2	0.54	658524530	234302	31.55	2795	2860	2765	3620	1950	2785	2810.58	0.94	36645	3198	2991	2888	2681	2578	2940	2630	214	835	500	1670	5	1	42804725	1199	-21.05	2.17	12	0.55	-133.00	1291.00	7300	20230418	-61.64	2765	20231017	1.27	7300	-61.64	20230418	2765	1.27	20231017	7300	-61.64	20230418	2765	1.27	20231017	2.76	N	049180	500	214 억	402462	N	N	0	N	N
85	20231017	130436	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2830	45	2	1.62	593447580	211134	28.43	2795	2860	2765	3620	1950	2785	2810.76	0.94	45284	3198	2991	2888	2681	2578	2940	2630	214	835	500	1670	5	1	42804725	1211	-21.28	2.19	12	0.49	-133.00	1291.00	7300	20230418	-61.23	2765	20231017	2.35	7300	-61.23	20230418	2765	2.35	20231017	7300	-61.23	20230418	2765	2.35	20231017	2.76	N	049180	500	214 억	402462	N	N	0	N	N
86	20231017	120438	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2835	50	2	1.80	557287280	198316	26.71	2795	2860	2765	3620	1950	2785	2810.10	0.94	47818	3198	2991	2888	2681	2578	2940	2630	214	835	500	1670	5	1	42804725	1214	-21.32	2.20	12	0.46	-133.00	1291.00	7300	20230418	-61.16	2765	20231017	2.53	7300	-61.16	20230418	2765	2.53	20231017	7300	-61.16	20230418	2765	2.53	20231017	2.76	N	049180	500	214 억	402462	N	N	0	N	N
87	20231017	110433	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2840	55	2	1.97	501813725	178739	24.07	2795	2860	2765	3620	1950	2785	2807.52	0.94	49279	3198	2991	2888	2681	2578	2940	2630	214	835	500	1670	5	1	42804725	1216	-21.35	2.20	12	0.42	-133.00	1291.00	7300	20230418	-61.10	2765	20231017	2.71	7300	-61.10	20230418	2765	2.71	20231017	7300	-61.10	20230418	2765	2.71	20231017	2.76	N	049180	500	214 억	402462	N	N	0	N	N
88	20231017	100431	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2805	20	2	0.72	430077975	153256	20.64	2795	2860	2765	3620	1950	2785	2806.27	0.94	49293	3198	2991	2888	2681	2578	2940	2630	214	835	500	1670	5	1	42804725	1201	-21.09	2.17	12	0.36	-133.00	1291.00	7300	20230418	-61.58	2765	20231017	1.45	7300	-61.58	20230418	2765	1.45	20231017	7300	-61.58	20230418	2765	1.45	20231017	2.76	N	049180	500	214 억	402462	N	N	0	N	N
89	20231017	090434	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2795	10	2	0.36	154247395	55051	7.41	2795	2850	2765	3620	1950	2785	2801.90	0.94	15487	3198	2991	2888	2681	2578	2940	2630	214	835	500	1670	5	1	42804725	1196	-21.02	2.16	12	0.13	-133.00	1291.00	7300	20230418	-61.71	2765	20231017	1.08	7300	-61.71	20230418	2765	1.08	20231017	7300	-61.71	20230418	2765	1.08	20231017	2.76	N	049180	500	214 억	402462	N	N	0	N	N
90	20231016	160433	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2785	-360	5	-11.45	2065911910	729813	288.29	3095	3095	2785	4085	2205	3145	2831.15	1.05	-48550	3395	3270	3200	3075	3005	3235	3040	214	940	500	1880	5	1	42804725	1192	-20.94	2.16	12	1.70	-133.00	1291.00	7300	20230418	-61.85	2785	20231016	0.00	7300	-61.85	20230418	2785	0.00	20231016	7300	-61.85	20230418	2785	0.00	20231016	2.79	N	049180	500	214 억	449038	N	N	1	N	N
91	20231016	150433	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2790	-355	5	-11.29	1922464330	678428	267.99	3095	3095	2785	4085	2205	3145	2833.70	1.05	-53259	3395	3270	3200	3075	3005	3235	3040	214	940	500	1880	5	1	42804725	1194	-20.98	2.16	12	1.58	-133.00	1291.00	7300	20230418	-61.78	2785	20231016	0.18	7300	-61.78	20230418	2785	0.18	20231016	7300	-61.78	20230418	2785	0.18	20231016	2.79	N	049180	500	214 억	449038	N	N	1	N	N
92	20231016	140433	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2810	-335	5	-10.65	1664485335	586064	231.51	3095	3095	2785	4085	2205	3145	2840.11	1.05	-55702	3395	3270	3200	3075	3005	3235	3040	214	940	500	1880	5	1	42804725	1203	-21.13	2.18	12	1.37	-133.00	1291.00	7300	20230418	-61.51	2785	20231016	0.90	7300	-61.51	20230418	2785	0.90	20231016	7300	-61.51	20230418	2785	0.90	20231016	2.79	N	049180	500	214 억	449038	N	N	1	N	N
93	20231016	130432	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2830	-315	5	-10.02	1583790160	557284	220.14	3095	3095	2785	4085	2205	3145	2841.98	1.05	-52608	3395	3270	3200	3075	3005	3235	3040	214	940	500	1880	5	1	42804725	1211	-21.28	2.19	12	1.30	-133.00	1291.00	7300	20230418	-61.23	2785	20231016	1.62	7300	-61.23	20230418	2785	1.62	20231016	7300	-61.23	20230418	2785	1.62	20231016	2.79	N	049180	500	214 억	449038	N	N	1	N	N
94	20231016	120431	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2810	-335	5	-10.65	1364290030	478888	189.17	3095	3095	2790	4085	2205	3145	2848.87	1.05	-30130	3395	3270	3200	3075	3005	3235	3040	214	940	500	1880	5	1	42804725	1203	-21.13	2.18	12	1.12	-133.00	1291.00	7300	20230418	-61.51	2790	20231016	0.72	7300	-61.51	20230418	2790	0.72	20231016	7300	-61.51	20230418	2790	0.72	20231016	2.79	N	049180	500	214 억	449038	N	N	1	N	N
95	20231016	110430	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2845	-300	5	-9.54	1183370155	414815	163.86	3095	3095	2790	4085	2205	3145	2852.77	1.05	-21206	3395	3270	3200	3075	3005	3235	3040	214	940	500	1880	5	1	42804725	1218	-21.39	2.20	12	0.97	-133.00	1291.00	7300	20230418	-61.03	2790	20231016	1.97	7300	-61.03	20230418	2790	1.97	20231016	7300	-61.03	20230418	2790	1.97	20231016	2.79	N	049180	500	214 억	449038	N	N	1	N	N
96	20231016	100426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2800	-345	5	-10.97	993553730	347694	137.35	3095	3095	2790	4085	2205	3145	2857.55	1.05	-29126	3395	3270	3200	3075	3005	3235	3040	214	940	500	1880	5	1	42804725	1199	-21.05	2.17	12	0.81	-133.00	1291.00	7300	20230418	-61.64	2790	20231016	0.36	7300	-61.64	20230418	2790	0.36	20231016	7300	-61.64	20230418	2790	0.36	20231016	2.79	N	049180	500	214 억	449038	N	N	1	N	N
97	20231016	090429	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2975	-170	5	-5.41	95439350	31476	12.43	3095	3095	2960	4085	2205	3145	3032.13	1.05	-13763	3395	3270	3200	3075	3005	3235	3040	214	940	500	1880	5	1	42804725	1273	-22.37	2.30	12	0.07	-133.00	1291.00	7300	20230418	-59.25	2960	20231016	0.51	7300	-59.25	20230418	2960	0.51	20231016	7300	-59.25	20230418	2960	0.51	20231016	2.79	N	049180	500	214 억	449038	N	N	1	N	N
98	20231012	160439	57	100.00	KOSDAQ		제약	N	N	N	N	N	3315	30	2	0.91	499066170	150663	125.81	3265	3350	3265	4270	2300	3285	3312.48	0.98	49724	3405	3345	3295	3235	3185	3320	3210	214	985	500	1970	5	1	42804725	1419	-24.92	2.57	12	0.35	-133.00	1291.00	7300	20230418	-54.59	3130	20231006	5.91	7300	-54.59	20230418	3130	5.91	20231006	7300	-54.59	20230418	3130	5.91	20231006	2.72	N	049180	500	214 억	418210	N	N	1	N	N
99	20231012	150431	57	100.00	KOSDAQ		제약	N	N	N	N	N	3315	30	2	0.91	388326455	117116	97.80	3265	3350	3265	4270	2300	3285	3315.76	0.98	35573	3405	3345	3295	3235	3185	3320	3210	214	985	500	1970	5	1	42804725	1419	-24.92	2.57	12	0.27	-133.00	1291.00	7300	20230418	-54.59	3130	20231006	5.91	7300	-54.59	20230418	3130	5.91	20231006	7300	-54.59	20230418	3130	5.91	20231006	2.72	N	049180	500	214 억	418210	N	N	1	N	N
100	20231012	140431	57	100.00	KOSDAQ		제약	N	N	N	N	N	3310	25	2	0.76	345621055	104230	87.04	3265	3350	3265	4270	2300	3285	3315.97	0.98	35569	3405	3345	3295	3235	3185	3320	3210	214	985	500	1970	5	1	42804725	1417	-24.89	2.56	12	0.24	-133.00	1291.00	7300	20230418	-54.66	3130	20231006	5.75	7300	-54.66	20230418	3130	5.75	20231006	7300	-54.66	20230418	3130	5.75	20231006	2.72	N	049180	500	214 억	418210	N	N	1	N	N
101	20231012	130431	57	100.00	KOSDAQ		제약	N	N	N	N	N	3325	40	2	1.22	315365825	95102	79.41	3265	3350	3265	4270	2300	3285	3316.10	0.98	35405	3405	3345	3295	3235	3185	3320	3210	214	985	500	1970	5	1	42804725	1423	-25.00	2.58	12	0.22	-133.00	1291.00	7300	20230418	-54.45	3130	20231006	6.23	7300	-54.45	20230418	3130	6.23	20231006	7300	-54.45	20230418	3130	6.23	20231006	2.72	N	049180	500	214 억	418210	N	N	1	N	N
102	20231012	120438	57	100.00	KOSDAQ		제약	N	N	N	N	N	3325	40	2	1.22	251282425	75802	63.30	3265	3350	3265	4270	2300	3285	3315.01	0.98	32587	3405	3345	3295	3235	3185	3320	3210	214	985	500	1970	5	1	42804725	1423	-25.00	2.58	12	0.18	-133.00	1291.00	7300	20230418	-54.45	3130	20231006	6.23	7300	-54.45	20230418	3130	6.23	20231006	7300	-54.45	20230418	3130	6.23	20231006	2.72	N	049180	500	214 억	418210	N	N	1	N	N
103	20231012	110436	57	100.00	KOSDAQ		제약	N	N	N	N	N	3315	30	2	0.91	201883940	60980	50.92	3265	3340	3265	4270	2300	3285	3310.69	0.98	24606	3405	3345	3295	3235	3185	3320	3210	214	985	500	1970	5	1	42804725	1419	-24.92	2.57	12	0.14	-133.00	1291.00	7300	20230418	-54.59	3130	20231006	5.91	7300	-54.59	20230418	3130	5.91	20231006	7300	-54.59	20230418	3130	5.91	20231006	2.72	N	049180	500	214 억	418210	N	N	1	N	N
104	20231012	100434	57	100.00	KOSDAQ		제약	N	N	N	N	N	3315	30	2	0.91	121698435	36866	30.78	3265	3340	3265	4270	2300	3285	3301.13	0.98	11949	3405	3345	3295	3235	3185	3320	3210	214	985	500	1970	5	1	42804725	1419	-24.92	2.57	12	0.09	-133.00	1291.00	7300	20230418	-54.59	3130	20231006	5.91	7300	-54.59	20230418	3130	5.91	20231006	7300	-54.59	20230418	3130	5.91	20231006	2.72	N	049180	500	214 억	418210	N	N	1	N	N
105	20231012	090436	57	100.00	KOSDAQ		제약	N	N	N	N	N	3320	35	2	1.07	15305940	4662	3.89	3265	3320	3265	4270	2300	3285	3283.10	0.98	1495	3405	3345	3295	3235	3185	3320	3210	214	985	500	1970	5	1	42804725	1421	-24.96	2.57	12	0.01	-133.00	1291.00	7300	20230418	-54.52	3130	20231006	6.07	7300	-54.52	20230418	3130	6.07	20231006	7300	-54.52	20230418	3130	6.07	20231006	2.72	N	049180	500	214 억	418210	N	N	1	N	N
106	20231011	160432	57	100.00	KOSDAQ		제약	N	N	N	N	N	3285	0	3	0.00	389070970	117882	27.57	3295	3355	3245	4270	2300	3285	3300.59	0.98	-2182	3748	3516	3368	3136	2988	3442	3062	214	985	500	1970	5	1	42804725	1406	-24.70	2.54	12	0.28	-133.00	1291.00	7300	20230418	-55.00	3130	20231006	4.95	7300	-55.00	20230418	3130	4.95	20231006	7300	-55.00	20230418	3130	4.95	20231006	2.72	N	049180	500	214 억	419104	N	N	1	N	N
107	20231011	150432	57	100.00	KOSDAQ		제약	N	N	N	N	N	3295	10	2	0.30	287606845	86899	20.32	3295	3355	3285	4270	2300	3285	3309.67	0.98	5093	3748	3516	3368	3136	2988	3442	3062	214	985	500	1970	5	1	42804725	1410	-24.77	2.55	12	0.20	-133.00	1291.00	7300	20230418	-54.86	3130	20231006	5.27	7300	-54.86	20230418	3130	5.27	20231006	7300	-54.86	20230418	3130	5.27	20231006	2.72	N	049180	500	214 억	419104	N	N	0	N	N
108	20231011	140437	57	100.00	KOSDAQ		제약	N	N	N	N	N	3305	20	2	0.61	239164780	72201	16.89	3295	3355	3285	4270	2300	3285	3312.49	0.98	1190	3748	3516	3368	3136	2988	3442	3062	214	985	500	1970	5	1	42804725	1415	-24.85	2.56	12	0.17	-133.00	1291.00	7300	20230418	-54.73	3130	20231006	5.59	7300	-54.73	20230418	3130	5.59	20231006	7300	-54.73	20230418	3130	5.59	20231006	2.72	N	049180	500	214 억	419104	N	N	0	N	N
109	20231011	130428	57	100.00	KOSDAQ		제약	N	N	N	N	N	3310	25	2	0.76	211397280	63789	14.92	3295	3355	3285	4270	2300	3285	3314.01	0.98	1221	3748	3516	3368	3136	2988	3442	3062	214	985	500	1970	5	1	42804725	1417	-24.89	2.56	12	0.15	-133.00	1291.00	7300	20230418	-54.66	3130	20231006	5.75	7300	-54.66	20230418	3130	5.75	20231006	7300	-54.66	20230418	3130	5.75	20231006	2.72	N	049180	500	214 억	419104	N	N	0	N	N
110	20231011	120439	57	100.00	KOSDAQ		제약	N	N	N	N	N	3320	35	2	1.07	172718575	52072	12.18	3295	3355	3285	4270	2300	3285	3316.92	0.98	496	3748	3516	3368	3136	2988	3442	3062	214	985	500	1970	5	1	42804725	1421	-24.96	2.57	12	0.12	-133.00	1291.00	7300	20230418	-54.52	3130	20231006	6.07	7300	-54.52	20230418	3130	6.07	20231006	7300	-54.52	20230418	3130	6.07	20231006	2.72	N	049180	500	214 억	419104	N	N	0	N	N
111	20231011	110434	57	100.00	KOSDAQ		제약	N	N	N	N	N	3325	40	2	1.22	147537785	44485	10.40	3295	3355	3285	4270	2300	3285	3316.57	0.98	1170	3748	3516	3368	3136	2988	3442	3062	214	985	500	1970	5	1	42804725	1423	-25.00	2.58	12	0.10	-133.00	1291.00	7300	20230418	-54.45	3130	20231006	6.23	7300	-54.45	20230418	3130	6.23	20231006	7300	-54.45	20230418	3130	6.23	20231006	2.72	N	049180	500	214 억	419104	N	N	0	N	N
112	20231011	100431	57	100.00	KOSDAQ		제약	N	N	N	N	N	3330	45	2	1.37	89992165	27065	6.33	3295	3355	3295	4270	2300	3285	3325.04	0.98	1918	3748	3516	3368	3136	2988	3442	3062	214	985	500	1970	5	1	42804725	1425	-25.04	2.58	12	0.06	-133.00	1291.00	7300	20230418	-54.38	3130	20231006	6.39	7300	-54.38	20230418	3130	6.39	20231006	7300	-54.38	20230418	3130	6.39	20231006	2.72	N	049180	500	214 억	419104	N	N	0	N	N
113	20231011	090434	57	100.00	KOSDAQ		제약	N	N	N	N	N	3315	30	2	0.91	16218130	4920	1.15	3295	3315	3295	4270	2300	3285	3296.37	0.98	165	3748	3516	3368	3136	2988	3442	3062	214	985	500	1970	5	1	42804725	1419	-24.92	2.57	12	0.01	-133.00	1291.00	7300	20230418	-54.59	3130	20231006	5.91	7300	-54.59	20230418	3130	5.91	20231006	7300	-54.59	20230418	3130	5.91	20231006	2.72	N	049180	500	214 억	419104	N	N	0	N	N
114	20231010	160429	57	100.00	KOSDAQ		제약	N	N	N	N	N	3285	-55	5	-1.65	1450121855	427068	179.88	3300	3600	3220	4340	2340	3340	3395.57	1.14	-69387	3526	3432	3281	3187	3036	3480	3235	214	1000	500	2000	5	1	42804725	1406	-24.70	2.54	12	1.00	-133.00	1291.00	7300	20230418	-55.00	3130	20231006	4.95	7300	-55.00	20230418	3130	4.95	20231006	7300	-55.00	20230418	3130	4.95	20231006	2.75	N	049180	500	214 억	489160	N	N	1	N	N
115	20231010	150427	57	100.00	KOSDAQ		제약	N	N	N	N	N	3290	-50	5	-1.50	1424735225	419320	176.61	3300	3600	3220	4340	2340	3340	3397.77	1.14	-67881	3526	3432	3281	3187	3036	3480	3235	214	1000	500	2000	5	1	42804725	1408	-24.74	2.55	12	0.98	-133.00	1291.00	7300	20230418	-54.93	3130	20231006	5.11	7300	-54.93	20230418	3130	5.11	20231006	7300	-54.93	20230418	3130	5.11	20231006	2.75	N	049180	500	214 억	489160	N	N	1	N	N
116	20231010	140429	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	-80	5	-2.40	1341142080	393548	165.76	3300	3600	3260	4340	2340	3340	3407.88	1.14	-71844	3526	3432	3281	3187	3036	3480	3235	214	1000	500	2000	5	1	42804725	1395	-24.51	2.53	12	0.92	-133.00	1291.00	7300	20230418	-55.34	3130	20231006	4.15	7300	-55.34	20230418	3130	4.15	20231006	7300	-55.34	20230418	3130	4.15	20231006	2.75	N	049180	500	214 억	489160	N	N	1	N	N
117	20231010	130425	57	100.00	KOSDAQ		제약	N	N	N	N	N	3295	-45	5	-1.35	1262336680	369535	155.64	3300	3600	3275	4340	2340	3340	3416.08	1.14	-71408	3526	3432	3281	3187	3036	3480	3235	214	1000	500	2000	5	1	42804725	1410	-24.77	2.55	12	0.86	-133.00	1291.00	7300	20230418	-54.86	3130	20231006	5.27	7300	-54.86	20230418	3130	5.27	20231006	7300	-54.86	20230418	3130	5.27	20231006	2.75	N	049180	500	214 억	489160	N	N	1	N	N
118	20231010	120427	57	100.00	KOSDAQ		제약	N	N	N	N	N	3370	30	2	0.90	1159861935	338747	142.68	3300	3600	3275	4340	2340	3340	3424.05	1.14	-70549	3526	3432	3281	3187	3036	3480	3235	214	1000	500	2000	5	1	42804725	1443	-25.34	2.61	12	0.79	-133.00	1291.00	7300	20230418	-53.84	3130	20231006	7.67	7300	-53.84	20230418	3130	7.67	20231006	7300	-53.84	20230418	3130	7.67	20231006	2.75	N	049180	500	214 억	489160	N	N	1	N	N
119	20231010	110418	57	100.00	KOSDAQ		제약	N	N	N	N	N	3310	-30	5	-0.90	223293140	67139	28.28	3300	3395	3275	4340	2340	3340	3325.77	1.14	-5288	3526	3432	3281	3187	3036	3480	3235	214	1000	500	2000	5	1	42804725	1417	-24.89	2.56	12	0.16	-133.00	1291.00	7300	20230418	-54.66	3130	20231006	5.75	7300	-54.66	20230418	3130	5.75	20231006	7300	-54.66	20230418	3130	5.75	20231006	2.75	N	049180	500	214 억	489160	N	N	1	N	N
120	20231010	100424	57	100.00	KOSDAQ		제약	N	N	N	N	N	3340	0	3	0.00	124465270	37400	15.75	3300	3395	3275	4340	2340	3340	3327.85	1.14	-22	3526	3432	3281	3187	3036	3480	3235	214	1000	500	2000	5	1	42804725	1430	-25.11	2.59	12	0.09	-133.00	1291.00	7300	20230418	-54.25	3130	20231006	6.71	7300	-54.25	20230418	3130	6.71	20231006	7300	-54.25	20230418	3130	6.71	20231006	2.75	N	049180	500	214 억	489160	N	N	1	N	N
121	20231010	090422	57	100.00	KOSDAQ		제약	N	N	N	N	N	3340	0	3	0.00	19167210	5789	2.44	3300	3395	3295	4340	2340	3340	3309.38	1.14	-662	3526	3432	3281	3187	3036	3480	3235	214	1000	500	2000	5	1	42804725	1430	-25.11	2.59	12	0.01	-133.00	1291.00	7300	20230418	-54.25	3130	20231006	6.71	7300	-54.25	20230418	3130	6.71	20231006	7300	-54.25	20230418	3130	6.71	20231006	2.75	N	049180	500	214 억	489160	N	N	1	N	N
122	20231006	160426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3340	170	2	5.36	778723570	236155	133.13	3130	3375	3130	4120	2220	3170	3297.64	1.02	51558	3363	3266	3218	3121	3073	3242	3097	214	950	500	1900	5	1	42804725	1430	-25.11	2.59	12	0.55	-133.00	1291.00	7300	20230418	-54.25	3130	20231006	6.71	7300	-54.25	20230418	3130	6.71	20231006	7300	-54.25	20230418	3130	6.71	20231006	2.76	N	049180	500	214 억	438334	N	N	1	N	N
123	20231006	150418	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3325	155	2	4.89	755903490	229312	129.28	3130	3375	3130	4120	2220	3170	3296.56	1.02	50734	3363	3266	3218	3121	3073	3242	3097	214	950	500	1900	5	1	42804725	1423	-25.00	2.58	12	0.54	-133.00	1291.00	7300	20230418	-54.45	3130	20231006	6.23	7300	-54.45	20230418	3130	6.23	20231006	7300	-54.45	20230418	3130	6.23	20231006	2.76	N	049180	500	214 억	438334	N	N	2	N	N
124	20231006	140419	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3360	190	2	5.99	660710175	200799	113.20	3130	3375	3130	4120	2220	3170	3290.59	1.02	49149	3363	3266	3218	3121	3073	3242	3097	214	950	500	1900	5	1	42804725	1438	-25.26	2.60	12	0.47	-133.00	1291.00	7300	20230418	-53.97	3130	20231006	7.35	7300	-53.97	20230418	3130	7.35	20231006	7300	-53.97	20230418	3130	7.35	20231006	2.76	N	049180	500	214 억	438334	N	N	2	N	N
125	20231006	130417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3310	140	2	4.42	432619335	132655	74.78	3130	3330	3130	4120	2220	3170	3261.44	1.02	58335	3363	3266	3218	3121	3073	3242	3097	214	950	500	1900	5	1	42804725	1417	-24.89	2.56	12	0.31	-133.00	1291.00	7300	20230418	-54.66	3130	20231006	5.75	7300	-54.66	20230418	3130	5.75	20231006	7300	-54.66	20230418	3130	5.75	20231006	2.76	N	049180	500	214 억	438334	N	N	2	N	N
126	20231006	120413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3280	110	2	3.47	329170540	101284	57.10	3130	3320	3130	4120	2220	3170	3250.21	1.02	46664	3363	3266	3218	3121	3073	3242	3097	214	950	500	1900	5	1	42804725	1404	-24.66	2.54	12	0.24	-133.00	1291.00	7300	20230418	-55.07	3130	20231006	4.79	7300	-55.07	20230418	3130	4.79	20231006	7300	-55.07	20230418	3130	4.79	20231006	2.76	N	049180	500	214 억	438334	N	N	2	N	N
127	20231006	110413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3270	100	2	3.15	316364470	97382	54.90	3130	3320	3130	4120	2220	3170	3248.94	1.02	45132	3363	3266	3218	3121	3073	3242	3097	214	950	500	1900	5	1	42804725	1400	-24.59	2.53	12	0.23	-133.00	1291.00	7300	20230418	-55.21	3130	20231006	4.47	7300	-55.21	20230418	3130	4.47	20231006	7300	-55.21	20230418	3130	4.47	20231006	2.76	N	049180	500	214 억	438334	N	N	2	N	N
128	20231006	100414	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3290	120	2	3.79	180447420	56022	31.58	3130	3290	3130	4120	2220	3170	3221.28	1.02	28731	3363	3266	3218	3121	3073	3242	3097	214	950	500	1900	5	1	42804725	1408	-24.74	2.55	12	0.13	-133.00	1291.00	7300	20230418	-54.93	3130	20231006	5.11	7300	-54.93	20230418	3130	5.11	20231006	7300	-54.93	20230418	3130	5.11	20231006	2.76	N	049180	500	214 억	438334	N	N	2	N	N
129	20231006	090411	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3205	35	2	1.10	40224235	12745	7.19	3130	3215	3130	4120	2220	3170	3155.74	1.02	6111	3363	3266	3218	3121	3073	3242	3097	214	950	500	1900	5	1	42804725	1372	-24.10	2.48	12	0.03	-133.00	1291.00	7300	20230418	-56.10	3130	20231006	2.40	7300	-56.10	20230418	3130	2.40	20231006	7300	-56.10	20230418	3130	2.40	20231006	2.76	N	049180	500	214 억	438334	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History