KissMeData/053950/price/prices-20231001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20231031	160541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1519	350	1	29.94	31810148680	21297538	88338.54	1179	1519	1179	1519	819	1169	1493.60	1.91	-327167	1185	1177	1165	1157	1145	1181	1161	177	350	500	720	1	1	35437396	538	-7.13	0.51	12	60.10	-213.00	2976.00	3505	20230103	-56.66	1135	20231026	33.83	3505	-56.66	20230103	1135	33.83	20231026	3505	-56.66	20230103	1135	33.83	20231026	0.93	N	053950	500	177 억	676184	N	N	N	N
3	20231031	150548	57	100.00	KOSDAQ		제약	N	N	N	N	N	1519	350	1	29.94	31023366632	20779570	86190.09	1179	1519	1179	1519	819	1169	1492.97	1.91	-327167	1185	1177	1165	1157	1145	1181	1161	177	350	500	720	1	1	35437396	538	-7.13	0.51	12	58.64	-213.00	2976.00	3505	20230103	-56.66	1135	20231026	33.83	3505	-56.66	20230103	1135	33.83	20231026	3505	-56.66	20230103	1135	33.83	20231026	0.93	N	053950	500	177 억	676184	N	N	N	N
4	20231031	140553	57	100.00	KOSDAQ		제약	N	N	N	N	N	1474	305	2	26.09	26236244910	17600768	73004.97	1179	1519	1179	1519	819	1169	1490.63	1.91	-327165	1185	1177	1165	1157	1145	1181	1161	177	350	500	720	1	1	35437396	522	-6.92	0.50	12	49.67	-213.00	2976.00	3505	20230103	-57.95	1135	20231026	29.87	3505	-57.95	20230103	1135	29.87	20231026	3505	-57.95	20230103	1135	29.87	20231026	0.93	N	053950	500	177 억	676184	N	N	N	N
5	20231031	130549	57	100.00	KOSDAQ		제약	N	N	N	N	N	1481	312	2	26.69	25007597367	16769630	69557.55	1179	1519	1179	1519	819	1169	1491.24	1.91	-323179	1185	1177	1165	1157	1145	1181	1161	177	350	500	720	1	1	35437396	525	-6.95	0.50	12	47.32	-213.00	2976.00	3505	20230103	-57.75	1135	20231026	30.48	3505	-57.75	20230103	1135	30.48	20231026	3505	-57.75	20230103	1135	30.48	20231026	0.93	N	053950	500	177 억	676184	N	N	N	N
6	20231031	120545	57	100.00	KOSDAQ		제약	N	N	N	N	N	1434	265	2	22.67	22947297705	15359542	63708.75	1179	1519	1179	1519	819	1169	1494.01	1.91	-321559	1185	1177	1165	1157	1145	1181	1161	177	350	500	720	1	1	35437396	508	-6.73	0.48	12	43.34	-213.00	2976.00	3505	20230103	-59.09	1135	20231026	26.34	3505	-59.09	20230103	1135	26.34	20231026	3505	-59.09	20230103	1135	26.34	20231026	0.93	N	053950	500	177 억	676184	N	N	N	N
7	20231031	110602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1497	328	2	28.06	21064110052	14066345	58344.79	1179	1519	1179	1519	819	1169	1497.48	1.91	-315958	1185	1177	1165	1157	1145	1181	1161	177	350	500	720	1	1	35437396	530	-7.03	0.50	12	39.69	-213.00	2976.00	3505	20230103	-57.29	1135	20231026	31.89	3505	-57.29	20230103	1135	31.89	20231026	3505	-57.29	20230103	1135	31.89	20231026	0.93	N	053950	500	177 억	676184	N	N	N	N
8	20231031	100553	57	100.00	KOSDAQ		제약	N	N	N	N	N	1496	327	2	27.97	18750514608	12516012	51914.27	1179	1519	1179	1519	819	1169	1498.12	1.91	-271072	1185	1177	1165	1157	1145	1181	1161	177	350	500	720	1	1	35437396	530	-7.02	0.50	12	35.32	-213.00	2976.00	3505	20230103	-57.32	1135	20231026	31.81	3505	-57.32	20230103	1135	31.81	20231026	3505	-57.32	20230103	1135	31.81	20231026	0.93	N	053950	500	177 억	676184	N	N	N	N
9	20231031	090550	57	100.00	KOSDAQ		제약	N	N	N	N	N	1308	139	2	11.89	241041696	187361	777.14	1179	1350	1179	1519	819	1169	1286.51	1.91	-6199	1185	1177	1165	1157	1145	1181	1161	177	350	500	720	1	1	35437396	464	-6.14	0.44	12	0.53	-213.00	2976.00	3505	20230103	-62.68	1135	20231026	15.24	3505	-62.68	20230103	1135	15.24	20231026	3505	-62.68	20230103	1135	15.24	20231026	0.93	N	053950	500	177 억	676184	Y	N	N	N
10	20231030	160542	57	100.00	KOSDAQ		제약	N	N	N	N	N	1169	12	2	1.04	27775705	23831	40.40	1157	1173	1153	1504	810	1157	1165.51	1.89	7529	1197	1176	1158	1137	1119	1187	1148	177	347	500	710	1	1	35437396	414	-5.49	0.39	12	0.07	-213.00	2976.00	3505	20230103	-66.65	1135	20231026	3.00	3505	-66.65	20230103	1135	3.00	20231026	3505	-66.65	20230103	1135	3.00	20231026	0.96	N	053950	500	177 억	668617	N	N	N	N
11	20231030	150530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1162	5	2	0.43	26056312	22353	37.89	1157	1173	1153	1504	810	1157	1165.67	1.89	7181	1197	1176	1158	1137	1119	1187	1148	177	347	500	710	1	1	35437396	412	-5.46	0.39	12	0.06	-213.00	2976.00	3505	20230103	-66.85	1135	20231026	2.38	3505	-66.85	20230103	1135	2.38	20231026	3505	-66.85	20230103	1135	2.38	20231026	0.96	N	053950	500	177 억	668617	N	N	N	N
12	20231030	140531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	8	2	0.69	18976569	16255	27.55	1157	1173	1153	1504	810	1157	1167.43	1.89	2442	1197	1176	1158	1137	1119	1187	1148	177	347	500	710	1	1	35437396	413	-5.47	0.39	12	0.05	-213.00	2976.00	3505	20230103	-66.76	1135	20231026	2.64	3505	-66.76	20230103	1135	2.64	20231026	3505	-66.76	20230103	1135	2.64	20231026	0.96	N	053950	500	177 억	668617	N	N	N	N
13	20231030	130531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1170	13	2	1.12	15392340	13182	22.35	1157	1173	1153	1504	810	1157	1167.68	1.89	1545	1197	1176	1158	1137	1119	1187	1148	177	347	500	710	1	1	35437396	415	-5.49	0.39	12	0.04	-213.00	2976.00	3505	20230103	-66.62	1135	20231026	3.08	3505	-66.62	20230103	1135	3.08	20231026	3505	-66.62	20230103	1135	3.08	20231026	0.96	N	053950	500	177 억	668617	N	N	N	N
14	20231030	120526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1173	16	2	1.38	13140903	11259	19.09	1157	1173	1153	1504	810	1157	1167.15	1.89	414	1197	1176	1158	1137	1119	1187	1148	177	347	500	710	1	1	35437396	416	-5.51	0.39	12	0.03	-213.00	2976.00	3505	20230103	-66.53	1135	20231026	3.35	3505	-66.53	20230103	1135	3.35	20231026	3505	-66.53	20230103	1135	3.35	20231026	0.96	N	053950	500	177 억	668617	N	N	N	N
15	20231030	110527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1161	4	2	0.35	4494370	3873	6.57	1157	1168	1153	1504	810	1157	1160.44	1.89	409	1197	1176	1158	1137	1119	1187	1148	177	347	500	710	1	1	35437396	411	-5.45	0.39	12	0.01	-213.00	2976.00	3505	20230103	-66.88	1135	20231026	2.29	3505	-66.88	20230103	1135	2.29	20231026	3505	-66.88	20230103	1135	2.29	20231026	0.96	N	053950	500	177 억	668617	N	N	N	N
16	20231030	100529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1167	10	2	0.86	2071364	1787	3.03	1157	1168	1153	1504	810	1157	1159.13	1.89	-319	1197	1176	1158	1137	1119	1187	1148	177	347	500	710	1	1	35437396	414	-5.48	0.39	12	0.01	-213.00	2976.00	3505	20230103	-66.70	1135	20231026	2.82	3505	-66.70	20230103	1135	2.82	20231026	3505	-66.70	20230103	1135	2.82	20231026	0.96	N	053950	500	177 억	668617	N	N	N	N
17	20231030	090524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1158	1	2	0.09	243130	210	0.36	1157	1159	1157	1504	810	1157	1157.76	1.89	50	1197	1176	1158	1137	1119	1187	1148	177	347	500	710	1	1	35437396	410	-5.44	0.39	12	0.00	-213.00	2976.00	3505	20230103	-66.96	1135	20231026	2.03	3505	-66.96	20230103	1135	2.03	20231026	3505	-66.96	20230103	1135	2.03	20231026	0.96	N	053950	500	177 억	668617	N	N	N	N
18	20231027	160456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1157	3	2	0.26	68291766	58742	98.99	1154	1179	1140	1500	808	1154	1162.57	1.87	6938	1236	1195	1165	1124	1094	1180	1109	177	346	500	710	1	1	35437396	410	-5.43	0.39	12	0.17	-213.00	2976.00	3505	20230103	-66.99	1135	20231026	1.94	3505	-66.99	20230103	1135	1.94	20231026	3505	-66.99	20230103	1135	1.94	20231026	0.97	N	053950	500	177 억	661629	N	N	N	N
19	20231027	150526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	10	2	0.87	66448633	57152	96.31	1154	1179	1140	1500	808	1154	1162.67	1.87	6927	1236	1195	1165	1124	1094	1180	1109	177	346	500	710	1	1	35437396	412	-5.46	0.39	12	0.16	-213.00	2976.00	3505	20230103	-66.79	1135	20231026	2.56	3505	-66.79	20230103	1135	2.56	20231026	3505	-66.79	20230103	1135	2.56	20231026	0.97	N	053950	500	177 억	661629	N	N	N	N
20	20231027	140524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1161	7	2	0.61	57946324	49834	83.98	1154	1179	1140	1500	808	1154	1162.79	1.87	7087	1236	1195	1165	1124	1094	1180	1109	177	346	500	710	1	1	35437396	411	-5.45	0.39	12	0.14	-213.00	2976.00	3505	20230103	-66.88	1135	20231026	2.29	3505	-66.88	20230103	1135	2.29	20231026	3505	-66.88	20230103	1135	2.29	20231026	0.97	N	053950	500	177 억	661629	N	N	N	N
21	20231027	130517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1167	13	2	1.13	51169453	44014	74.17	1154	1179	1140	1500	808	1154	1162.57	1.87	6259	1236	1195	1165	1124	1094	1180	1109	177	346	500	710	1	1	35437396	414	-5.48	0.39	12	0.12	-213.00	2976.00	3505	20230103	-66.70	1135	20231026	2.82	3505	-66.70	20230103	1135	2.82	20231026	3505	-66.70	20230103	1135	2.82	20231026	0.97	N	053950	500	177 억	661629	N	N	N	N
22	20231027	120527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1174	20	2	1.73	42351094	36480	61.48	1154	1179	1140	1500	808	1154	1160.94	1.87	5885	1236	1195	1165	1124	1094	1180	1109	177	346	500	710	1	1	35437396	416	-5.51	0.39	12	0.10	-213.00	2976.00	3505	20230103	-66.50	1135	20231026	3.44	3505	-66.50	20230103	1135	3.44	20231026	3505	-66.50	20230103	1135	3.44	20231026	0.97	N	053950	500	177 억	661629	N	N	N	N
23	20231027	110532	57	100.00	KOSDAQ		제약	N	N	N	N	N	1170	16	2	1.39	37895870	32676	55.06	1154	1179	1140	1500	808	1154	1159.75	1.87	2902	1236	1195	1165	1124	1094	1180	1109	177	346	500	710	1	1	35437396	415	-5.49	0.39	12	0.09	-213.00	2976.00	3505	20230103	-66.62	1135	20231026	3.08	3505	-66.62	20230103	1135	3.08	20231026	3505	-66.62	20230103	1135	3.08	20231026	0.97	N	053950	500	177 억	661629	N	N	N	N
24	20231027	100525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1163	9	2	0.78	25440328	22018	37.10	1154	1165	1140	1500	808	1154	1155.43	1.87	-5137	1236	1195	1165	1124	1094	1180	1109	177	346	500	710	1	1	35437396	412	-5.46	0.39	12	0.06	-213.00	2976.00	3505	20230103	-66.82	1135	20231026	2.47	3505	-66.82	20230103	1135	2.47	20231026	3505	-66.82	20230103	1135	2.47	20231026	0.97	N	053950	500	177 억	661629	N	N	N	N
25	20231027	090522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	11	2	0.95	5619003	4869	8.21	1154	1165	1154	1500	808	1154	1154.04	1.87	0	1236	1195	1165	1124	1094	1180	1109	177	346	500	710	1	1	35437396	413	-5.47	0.39	12	0.01	-213.00	2976.00	3505	20230103	-66.76	1135	20231026	2.64	3505	-66.76	20230103	1135	2.64	20231026	3505	-66.76	20230103	1135	2.64	20231026	0.97	N	053950	500	177 억	661629	N	N	N	N
26	20231026	160517	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1154	-59	5	-4.86	69445581	59117	98.73	1206	1206	1135	1576	850	1213	1174.71	1.88	-5936	1235	1224	1209	1198	1183	1229	1203	177	363	500	750	1	1	35437396	409	-5.42	0.39	12	0.17	-213.00	2976.00	3505	20230103	-67.08	1135	20231026	1.67	3505	-67.08	20230103	1135	1.67	20231026	3505	-67.08	20230103	1135	1.67	20231026	0.97	N	053950	500	177 억	667545	N	N	N	N
27	20231026	150517	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1170	-43	5	-3.54	68707841	58479	97.66	1206	1206	1135	1576	850	1213	1174.91	1.88	-5830	1235	1224	1209	1198	1183	1229	1203	177	363	500	750	1	1	35437396	415	-5.49	0.39	12	0.17	-213.00	2976.00	3505	20230103	-66.62	1135	20231026	3.08	3505	-66.62	20230103	1135	3.08	20231026	3505	-66.62	20230103	1135	3.08	20231026	0.97	N	053950	500	177 억	667545	N	N	N	N
28	20231026	140519	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1165	-48	5	-3.96	52372580	44436	74.21	1206	1206	1135	1576	850	1213	1178.61	1.88	-1945	1235	1224	1209	1198	1183	1229	1203	177	363	500	750	1	1	35437396	413	-5.47	0.39	12	0.13	-213.00	2976.00	3505	20230103	-66.76	1135	20231026	2.64	3505	-66.76	20230103	1135	2.64	20231026	3505	-66.76	20230103	1135	2.64	20231026	0.97	N	053950	500	177 억	667545	N	N	N	N
29	20231026	130517	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1162	-51	5	-4.20	52329460	44399	74.15	1206	1206	1135	1576	850	1213	1178.62	1.88	-1945	1235	1224	1209	1198	1183	1229	1203	177	363	500	750	1	1	35437396	412	-5.46	0.39	12	0.13	-213.00	2976.00	3505	20230103	-66.85	1135	20231026	2.38	3505	-66.85	20230103	1135	2.38	20231026	3505	-66.85	20230103	1135	2.38	20231026	0.97	N	053950	500	177 억	667545	N	N	N	N
30	20231026	120516	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1168	-45	5	-3.71	46072064	39025	65.17	1206	1206	1135	1576	850	1213	1180.58	1.88	-1876	1235	1224	1209	1198	1183	1229	1203	177	363	500	750	1	1	35437396	414	-5.48	0.39	12	0.11	-213.00	2976.00	3505	20230103	-66.68	1135	20231026	2.91	3505	-66.68	20230103	1135	2.91	20231026	3505	-66.68	20230103	1135	2.91	20231026	0.97	N	053950	500	177 억	667545	N	N	N	N
31	20231026	110522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1190	-23	5	-1.90	32506786	27376	45.72	1206	1206	1177	1576	850	1213	1187.42	1.88	-1470	1235	1224	1209	1198	1183	1229	1203	177	363	500	750	1	1	35437396	422	-5.59	0.40	12	0.08	-213.00	2976.00	3505	20230103	-66.05	1150	20231024	3.48	3505	-66.05	20230103	1150	3.48	20231024	3505	-66.05	20230103	1150	3.48	20231024	0.97	N	053950	500	177 억	667545	N	N	N	N
32	20231026	100521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1187	-26	5	-2.14	31032010	26135	43.65	1206	1206	1177	1576	850	1213	1187.37	1.88	-1757	1235	1224	1209	1198	1183	1229	1203	177	363	500	750	1	1	35437396	421	-5.57	0.40	12	0.07	-213.00	2976.00	3505	20230103	-66.13	1150	20231024	3.22	3505	-66.13	20230103	1150	3.22	20231024	3505	-66.13	20230103	1150	3.22	20231024	0.97	N	053950	500	177 억	667545	N	N	N	N
33	20231026	090519	57	100.00	KOSDAQ		제약	N	N	N	N	N	1202	-11	5	-0.91	3889533	3230	5.39	1206	1206	1197	1576	850	1213	1204.19	1.88	-1624	1235	1224	1209	1198	1183	1229	1203	177	363	500	750	1	1	35437396	426	-5.64	0.40	12	0.01	-213.00	2976.00	3505	20230103	-65.71	1150	20231024	4.52	3505	-65.71	20230103	1150	4.52	20231024	3505	-65.71	20230103	1150	4.52	20231024	0.97	N	053950	500	177 억	667545	N	N	N	N
34	20231025	160520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1213	14	2	1.17	71557238	59238	47.26	1199	1220	1194	1558	840	1199	1207.95	1.85	14330	1231	1214	1182	1165	1133	1223	1174	177	359	500	740	1	1	35437396	430	-5.69	0.41	12	0.17	-213.00	2976.00	3505	20230103	-65.39	1150	20231024	5.48	3505	-65.39	20230103	1150	5.48	20231024	3505	-65.39	20230103	1150	5.48	20231024	0.97	N	053950	500	177 억	654204	N	N	N	N
35	20231025	150520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1212	13	2	1.08	68795768	56960	45.44	1199	1220	1194	1558	840	1199	1207.79	1.85	13571	1231	1214	1182	1165	1133	1223	1174	177	359	500	740	1	1	35437396	430	-5.69	0.41	12	0.16	-213.00	2976.00	3505	20230103	-65.42	1150	20231024	5.39	3505	-65.42	20230103	1150	5.39	20231024	3505	-65.42	20230103	1150	5.39	20231024	0.97	N	053950	500	177 억	654204	N	N	N	N
36	20231025	140517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1211	12	2	1.00	56495785	46820	37.35	1199	1220	1194	1558	840	1199	1206.66	1.85	6725	1231	1214	1182	1165	1133	1223	1174	177	359	500	740	1	1	35437396	429	-5.69	0.41	12	0.13	-213.00	2976.00	3505	20230103	-65.45	1150	20231024	5.30	3505	-65.45	20230103	1150	5.30	20231024	3505	-65.45	20230103	1150	5.30	20231024	0.97	N	053950	500	177 억	654204	N	N	N	N
37	20231025	130518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1212	13	2	1.08	53342235	44209	35.27	1199	1220	1194	1558	840	1199	1206.59	1.85	6140	1231	1214	1182	1165	1133	1223	1174	177	359	500	740	1	1	35437396	430	-5.69	0.41	12	0.12	-213.00	2976.00	3505	20230103	-65.42	1150	20231024	5.39	3505	-65.42	20230103	1150	5.39	20231024	3505	-65.42	20230103	1150	5.39	20231024	0.97	N	053950	500	177 억	654204	N	N	N	N
38	20231025	120517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1217	18	2	1.50	42285694	35113	28.01	1199	1220	1194	1558	840	1199	1204.27	1.85	8668	1231	1214	1182	1165	1133	1223	1174	177	359	500	740	1	1	35437396	431	-5.71	0.41	12	0.10	-213.00	2976.00	3505	20230103	-65.28	1150	20231024	5.83	3505	-65.28	20230103	1150	5.83	20231024	3505	-65.28	20230103	1150	5.83	20231024	0.97	N	053950	500	177 억	654204	N	N	N	N
39	20231025	110517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1205	6	2	0.50	31557523	26278	20.96	1199	1219	1194	1558	840	1199	1200.91	1.85	9060	1231	1214	1182	1165	1133	1223	1174	177	359	500	740	1	1	35437396	427	-5.66	0.40	12	0.07	-213.00	2976.00	3505	20230103	-65.62	1150	20231024	4.78	3505	-65.62	20230103	1150	4.78	20231024	3505	-65.62	20230103	1150	4.78	20231024	0.97	N	053950	500	177 억	654204	N	N	N	N
40	20231025	100517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1197	-2	5	-0.17	8885313	7416	5.92	1199	1207	1194	1558	840	1199	1198.13	1.85	548	1231	1214	1182	1165	1133	1223	1174	177	359	500	740	1	1	35437396	424	-5.62	0.40	12	0.02	-213.00	2976.00	3505	20230103	-65.85	1150	20231024	4.09	3505	-65.85	20230103	1150	4.09	20231024	3505	-65.85	20230103	1150	4.09	20231024	0.97	N	053950	500	177 억	654204	N	N	N	N
41	20231025	090515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1207	8	2	0.67	278241	232	0.19	1199	1207	1199	1558	840	1199	1199.31	1.85	-3	1231	1214	1182	1165	1133	1223	1174	177	359	500	740	1	1	35437396	428	-5.67	0.41	12	0.00	-213.00	2976.00	3505	20230103	-65.56	1150	20231024	4.96	3505	-65.56	20230103	1150	4.96	20231024	3505	-65.56	20230103	1150	4.96	20231024	0.97	N	053950	500	177 억	654204	N	N	N	N
42	20231024	160506	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1199	24	2	2.04	146451183	125184	289.00	1175	1199	1150	1527	823	1175	1169.89	1.73	41543	1199	1186	1174	1161	1149	1187	1162	177	352	500	720	1	1	35437396	425	-5.63	0.40	12	0.35	-213.00	2976.00	3505	20230103	-65.79	1150	20231024	4.26	3505	-65.79	20230103	1150	4.26	20231024	3505	-65.79	20230103	1150	4.26	20231024	1.02	N	053950	500	177 억	612661	N	N	N	N
43	20231024	150514	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1192	17	2	1.45	141630928	121156	279.70	1175	1195	1150	1527	823	1175	1169.00	1.73	40487	1199	1186	1174	1161	1149	1187	1162	177	352	500	720	1	1	35437396	422	-5.60	0.40	12	0.34	-213.00	2976.00	3505	20230103	-65.99	1150	20231024	3.65	3505	-65.99	20230103	1150	3.65	20231024	3505	-65.99	20230103	1150	3.65	20231024	1.02	N	053950	500	177 억	612661	N	N	N	N
44	20231024	140504	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1186	11	2	0.94	116901746	100345	231.66	1175	1195	1150	1527	823	1175	1165.00	1.73	35541	1199	1186	1174	1161	1149	1187	1162	177	352	500	720	1	1	35437396	420	-5.57	0.40	12	0.28	-213.00	2976.00	3505	20230103	-66.16	1150	20231024	3.13	3505	-66.16	20230103	1150	3.13	20231024	3505	-66.16	20230103	1150	3.13	20231024	1.02	N	053950	500	177 억	612661	N	N	N	N
45	20231024	130511	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1187	12	2	1.02	109030895	93709	216.34	1175	1195	1150	1527	823	1175	1163.51	1.73	32214	1199	1186	1174	1161	1149	1187	1162	177	352	500	720	1	1	35437396	421	-5.57	0.40	12	0.26	-213.00	2976.00	3505	20230103	-66.13	1150	20231024	3.22	3505	-66.13	20230103	1150	3.22	20231024	3505	-66.13	20230103	1150	3.22	20231024	1.02	N	053950	500	177 억	612661	N	N	N	N
46	20231024	120516	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1171	-4	5	-0.34	94381271	81212	187.49	1175	1195	1150	1527	823	1175	1162.16	1.73	26354	1199	1186	1174	1161	1149	1187	1162	177	352	500	720	1	1	35437396	415	-5.50	0.39	12	0.23	-213.00	2976.00	3505	20230103	-66.59	1150	20231024	1.83	3505	-66.59	20230103	1150	1.83	20231024	3505	-66.59	20230103	1150	1.83	20231024	1.02	N	053950	500	177 억	612661	N	N	N	N
47	20231024	110512	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1155	-20	5	-1.70	45191711	38815	89.61	1175	1195	1150	1527	823	1175	1164.28	1.73	-12138	1199	1186	1174	1161	1149	1187	1162	177	352	500	720	1	1	35437396	409	-5.42	0.39	12	0.11	-213.00	2976.00	3505	20230103	-67.05	1150	20231024	0.43	3505	-67.05	20230103	1150	0.43	20231024	3505	-67.05	20230103	1150	0.43	20231024	1.02	N	053950	500	177 억	612661	N	N	N	N
48	20231024	100507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1162	-13	5	-1.11	20256429	17255	39.84	1175	1195	1161	1527	823	1175	1173.95	1.73	-531	1199	1186	1174	1161	1149	1187	1162	177	352	500	720	1	1	35437396	412	-5.46	0.39	12	0.05	-213.00	2976.00	3505	20230103	-66.85	1160	20231020	0.17	3505	-66.85	20230103	1160	0.17	20231020	3505	-66.85	20230103	1160	0.17	20231020	1.02	N	053950	500	177 억	612661	N	N	N	N
49	20231024	090511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1188	13	2	1.11	1235649	1042	2.41	1175	1195	1175	1527	823	1175	1185.84	1.73	0	1199	1186	1174	1161	1149	1187	1162	177	352	500	720	1	1	35437396	421	-5.58	0.40	12	0.00	-213.00	2976.00	3505	20230103	-66.11	1160	20231020	2.41	3505	-66.11	20230103	1160	2.41	20231020	3505	-66.11	20230103	1160	2.41	20231020	1.02	N	053950	500	177 억	612661	N	N	N	N
50	20231023	160503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1175	0	3	0.00	51031624	43308	37.65	1175	1187	1162	1527	823	1175	1178.34	1.72	4297	1234	1204	1182	1152	1130	1193	1141	177	352	500	720	1	1	35437396	416	-5.52	0.39	12	0.12	-213.00	2976.00	3505	20230103	-66.48	1160	20231020	1.29	3505	-66.48	20230103	1160	1.29	20231020	3505	-66.48	20230103	1160	1.29	20231020	0.95	N	053950	500	177 억	608364	N	N	N	N
51	20231023	150506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1178	3	2	0.26	48311124	40996	35.64	1175	1187	1162	1527	823	1175	1178.44	1.72	4297	1234	1204	1182	1152	1130	1193	1141	177	352	500	720	1	1	35437396	417	-5.53	0.40	12	0.12	-213.00	2976.00	3505	20230103	-66.39	1160	20231020	1.55	3505	-66.39	20230103	1160	1.55	20231020	3505	-66.39	20230103	1160	1.55	20231020	0.95	N	053950	500	177 억	608364	N	N	N	N
52	20231023	140505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1179	4	2	0.34	36313371	30767	26.75	1175	1187	1162	1527	823	1175	1180.27	1.72	3945	1234	1204	1182	1152	1130	1193	1141	177	352	500	720	1	1	35437396	418	-5.54	0.40	12	0.09	-213.00	2976.00	3505	20230103	-66.36	1160	20231020	1.64	3505	-66.36	20230103	1160	1.64	20231020	3505	-66.36	20230103	1160	1.64	20231020	0.95	N	053950	500	177 억	608364	N	N	N	N
53	20231023	130507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1181	6	2	0.51	32243362	27314	23.75	1175	1187	1162	1527	823	1175	1180.47	1.72	3945	1234	1204	1182	1152	1130	1193	1141	177	352	500	720	1	1	35437396	419	-5.54	0.40	12	0.08	-213.00	2976.00	3505	20230103	-66.31	1160	20231020	1.81	3505	-66.31	20230103	1160	1.81	20231020	3505	-66.31	20230103	1160	1.81	20231020	0.95	N	053950	500	177 억	608364	N	N	N	N
54	20231023	120503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1186	11	2	0.94	17855351	15149	13.17	1175	1187	1162	1527	823	1175	1178.65	1.72	2461	1234	1204	1182	1152	1130	1193	1141	177	352	500	720	1	1	35437396	420	-5.57	0.40	12	0.04	-213.00	2976.00	3505	20230103	-66.16	1160	20231020	2.24	3505	-66.16	20230103	1160	2.24	20231020	3505	-66.16	20230103	1160	2.24	20231020	0.95	N	053950	500	177 억	608364	N	N	N	N
55	20231023	110502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1183	8	2	0.68	12446354	10578	9.20	1175	1185	1162	1527	823	1175	1176.63	1.72	2403	1234	1204	1182	1152	1130	1193	1141	177	352	500	720	1	1	35437396	419	-5.55	0.40	12	0.03	-213.00	2976.00	3505	20230103	-66.25	1160	20231020	1.98	3505	-66.25	20230103	1160	1.98	20231020	3505	-66.25	20230103	1160	1.98	20231020	0.95	N	053950	500	177 억	608364	N	N	N	N
56	20231023	100459	57	100.00	KOSDAQ		제약	N	N	N	N	N	1182	7	2	0.60	10326209	8783	7.64	1175	1182	1162	1527	823	1175	1175.70	1.72	1062	1234	1204	1182	1152	1130	1193	1141	177	352	500	720	1	1	35437396	419	-5.55	0.40	12	0.02	-213.00	2976.00	3505	20230103	-66.28	1160	20231020	1.90	3505	-66.28	20230103	1160	1.90	20231020	3505	-66.28	20230103	1160	1.90	20231020	0.95	N	053950	500	177 억	608364	N	N	N	N
57	20231023	090509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1175	0	3	0.00	300800	256	0.22	1175	1175	1175	1527	823	1175	1175.00	1.72	0	1234	1204	1182	1152	1130	1193	1141	177	352	500	720	1	1	35437396	416	-5.52	0.39	12	0.00	-213.00	2976.00	3505	20230103	-66.48	1160	20231020	1.29	3505	-66.48	20230103	1160	1.29	20231020	3505	-66.48	20230103	1160	1.29	20231020	0.95	N	053950	500	177 억	608364	N	N	N	N
58	20231020	160502	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1175	-44	5	-3.61	134992169	114966	80.27	1194	1212	1160	1584	854	1219	1174.19	1.77	-20553	1273	1246	1215	1188	1157	1230	1172	177	365	500	750	1	1	35437396	416	-5.52	0.39	12	0.32	-213.00	2976.00	3505	20230103	-66.48	1160	20231020	1.29	3505	-66.48	20230103	1160	1.29	20231020	3505	-66.48	20230103	1160	1.29	20231020	0.95	N	053950	500	177 억	628917	N	N	N	N
59	20231020	150502	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1176	-43	5	-3.53	130059182	110762	77.34	1194	1212	1160	1584	854	1219	1174.22	1.77	-20185	1273	1246	1215	1188	1157	1230	1172	177	365	500	750	1	1	35437396	417	-5.52	0.40	12	0.31	-213.00	2976.00	3505	20230103	-66.45	1160	20231020	1.38	3505	-66.45	20230103	1160	1.38	20231020	3505	-66.45	20230103	1160	1.38	20231020	0.95	N	053950	500	177 억	628917	N	N	N	N
60	20231020	140505	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1180	-39	5	-3.20	126919673	108096	75.48	1194	1212	1160	1584	854	1219	1174.14	1.77	-19326	1273	1246	1215	1188	1157	1230	1172	177	365	500	750	1	1	35437396	418	-5.54	0.40	12	0.31	-213.00	2976.00	3505	20230103	-66.33	1160	20231020	1.72	3505	-66.33	20230103	1160	1.72	20231020	3505	-66.33	20230103	1160	1.72	20231020	0.95	N	053950	500	177 억	628917	N	N	N	N
61	20231020	130453	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1176	-43	5	-3.53	119921142	102160	71.33	1194	1212	1160	1584	854	1219	1173.85	1.77	-20109	1273	1246	1215	1188	1157	1230	1172	177	365	500	750	1	1	35437396	417	-5.52	0.40	12	0.29	-213.00	2976.00	3505	20230103	-66.45	1160	20231020	1.38	3505	-66.45	20230103	1160	1.38	20231020	3505	-66.45	20230103	1160	1.38	20231020	0.95	N	053950	500	177 억	628917	N	N	N	N
62	20231020	120459	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1179	-40	5	-3.28	115977220	98807	68.99	1194	1212	1160	1584	854	1219	1173.77	1.77	-18940	1273	1246	1215	1188	1157	1230	1172	177	365	500	750	1	1	35437396	418	-5.54	0.40	12	0.28	-213.00	2976.00	3505	20230103	-66.36	1160	20231020	1.64	3505	-66.36	20230103	1160	1.64	20231020	3505	-66.36	20230103	1160	1.64	20231020	0.95	N	053950	500	177 억	628917	N	N	N	N
63	20231020	110504	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1170	-49	5	-4.02	93105883	79176	55.28	1194	1212	1160	1584	854	1219	1175.93	1.77	-19723	1273	1246	1215	1188	1157	1230	1172	177	365	500	750	1	1	35437396	415	-5.49	0.39	12	0.22	-213.00	2976.00	3505	20230103	-66.62	1160	20231020	0.86	3505	-66.62	20230103	1160	0.86	20231020	3505	-66.62	20230103	1160	0.86	20231020	0.95	N	053950	500	177 억	628917	N	N	N	N
64	20231020	100459	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1171	-48	5	-3.94	66286709	56180	39.23	1194	1212	1170	1584	854	1219	1179.90	1.77	-17145	1273	1246	1215	1188	1157	1230	1172	177	365	500	750	1	1	35437396	415	-5.50	0.39	12	0.16	-213.00	2976.00	3505	20230103	-66.59	1170	20231020	0.09	3505	-66.59	20230103	1170	0.09	20231020	3505	-66.59	20230103	1170	0.09	20231020	0.95	N	053950	500	177 억	628917	N	N	N	N
65	20231020	090501	57	100.00	KOSDAQ		제약	N	N	N	N	N	1192	-27	5	-2.21	963418	807	0.56	1194	1212	1192	1584	854	1219	1193.73	1.77	-508	1273	1246	1215	1188	1157	1230	1172	177	365	500	750	1	1	35437396	422	-5.60	0.40	12	0.00	-213.00	2976.00	3505	20230103	-65.99	1184	20231019	0.68	3505	-65.99	20230103	1184	0.68	20231019	3505	-65.99	20230103	1184	0.68	20231019	0.95	N	053950	500	177 억	628917	N	N	N	N
66	20231019	160457	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1219	-23	5	-1.85	171576233	142687	334.33	1242	1242	1184	1614	870	1242	1202.47	1.85	-27098	1269	1255	1246	1232	1223	1251	1228	177	372	500	770	1	1	35437396	432	-5.72	0.41	12	0.40	-213.00	2976.00	3505	20230103	-65.22	1184	20231019	2.96	3505	-65.22	20230103	1184	2.96	20231019	3505	-65.22	20230103	1184	2.96	20231019	1.01	N	053950	500	177 억	656015	N	N	N	N
67	20231019	150456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1214	-28	5	-2.25	94848317	78615	184.20	1242	1242	1199	1614	870	1242	1206.49	1.85	-26198	1269	1255	1246	1232	1223	1251	1228	177	372	500	770	1	1	35437396	430	-5.70	0.41	12	0.22	-213.00	2976.00	3505	20230103	-65.36	1190	20231006	2.02	3505	-65.36	20230103	1190	2.02	20231006	3505	-65.36	20230103	1190	2.02	20231006	1.01	N	053950	500	177 억	656015	N	N	N	N
68	20231019	140458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1207	-35	5	-2.82	89989006	74585	174.76	1242	1242	1199	1614	870	1242	1206.53	1.85	-24235	1269	1255	1246	1232	1223	1251	1228	177	372	500	770	1	1	35437396	428	-5.67	0.41	12	0.21	-213.00	2976.00	3505	20230103	-65.56	1190	20231006	1.43	3505	-65.56	20230103	1190	1.43	20231006	3505	-65.56	20230103	1190	1.43	20231006	1.01	N	053950	500	177 억	656015	N	N	N	N
69	20231019	130454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1203	-39	5	-3.14	77764981	64416	150.93	1242	1242	1199	1614	870	1242	1207.23	1.85	-24076	1269	1255	1246	1232	1223	1251	1228	177	372	500	770	1	1	35437396	426	-5.65	0.40	12	0.18	-213.00	2976.00	3505	20230103	-65.68	1190	20231006	1.09	3505	-65.68	20230103	1190	1.09	20231006	3505	-65.68	20230103	1190	1.09	20231006	1.01	N	053950	500	177 억	656015	N	N	N	N
70	20231019	120458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1205	-37	5	-2.98	44781467	36957	86.59	1242	1242	1204	1614	870	1242	1211.72	1.85	-20165	1269	1255	1246	1232	1223	1251	1228	177	372	500	770	1	1	35437396	427	-5.66	0.40	12	0.10	-213.00	2976.00	3505	20230103	-65.62	1190	20231006	1.26	3505	-65.62	20230103	1190	1.26	20231006	3505	-65.62	20230103	1190	1.26	20231006	1.01	N	053950	500	177 억	656015	N	N	N	N
71	20231019	110457	57	100.00	KOSDAQ		제약	N	N	N	N	N	1212	-30	5	-2.42	26089515	21487	50.35	1242	1242	1210	1614	870	1242	1214.20	1.85	-9237	1269	1255	1246	1232	1223	1251	1228	177	372	500	770	1	1	35437396	430	-5.69	0.41	12	0.06	-213.00	2976.00	3505	20230103	-65.42	1190	20231006	1.85	3505	-65.42	20230103	1190	1.85	20231006	3505	-65.42	20230103	1190	1.85	20231006	1.01	N	053950	500	177 억	656015	N	N	N	N
72	20231019	100454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1212	-30	5	-2.42	16663940	13708	32.12	1242	1242	1210	1614	870	1242	1215.64	1.85	-6866	1269	1255	1246	1232	1223	1251	1228	177	372	500	770	1	1	35437396	430	-5.69	0.41	12	0.04	-213.00	2976.00	3505	20230103	-65.42	1190	20231006	1.85	3505	-65.42	20230103	1190	1.85	20231006	3505	-65.42	20230103	1190	1.85	20231006	1.01	N	053950	500	177 억	656015	N	N	N	N
73	20231019	090458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1230	-12	5	-0.97	581947	472	1.11	1242	1242	1230	1614	870	1242	1232.94	1.85	-376	1269	1255	1246	1232	1223	1251	1228	177	372	500	770	1	1	35437396	436	-5.77	0.41	12	0.00	-213.00	2976.00	3505	20230103	-64.91	1190	20231006	3.36	3505	-64.91	20230103	1190	3.36	20231006	3505	-64.91	20230103	1190	3.36	20231006	1.01	N	053950	500	177 억	656015	N	N	N	N
74	20231018	160500	57	100.00	KOSDAQ		제약	N	N	N	N	N	1242	-18	5	-1.43	52759614	42493	26.45	1260	1260	1237	1638	882	1260	1241.61	1.87	-5566	1295	1277	1252	1234	1209	1286	1243	177	378	500	780	1	1	35437396	440	-5.83	0.42	12	0.12	-213.00	2976.00	3505	20230103	-64.56	1190	20231006	4.37	3505	-64.56	20230103	1190	4.37	20231006	3505	-64.56	20230103	1190	4.37	20231006	0.99	N	053950	500	177 억	661581	N	N	N	N
75	20231018	150453	57	100.00	KOSDAQ		제약	N	N	N	N	N	1247	-13	5	-1.03	50182272	40417	25.15	1260	1260	1237	1638	882	1260	1241.61	1.87	-5163	1295	1277	1252	1234	1209	1286	1243	177	378	500	780	1	1	35437396	442	-5.85	0.42	12	0.11	-213.00	2976.00	3505	20230103	-64.42	1190	20231006	4.79	3505	-64.42	20230103	1190	4.79	20231006	3505	-64.42	20230103	1190	4.79	20231006	0.99	N	053950	500	177 억	661581	N	N	N	N
76	20231018	140450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1242	-18	5	-1.43	42432356	34166	21.26	1260	1260	1237	1638	882	1260	1241.95	1.87	-4919	1295	1277	1252	1234	1209	1286	1243	177	378	500	780	1	1	35437396	440	-5.83	0.42	12	0.10	-213.00	2976.00	3505	20230103	-64.56	1190	20231006	4.37	3505	-64.56	20230103	1190	4.37	20231006	3505	-64.56	20230103	1190	4.37	20231006	0.99	N	053950	500	177 억	661581	N	N	N	N
77	20231018	130448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1246	-14	5	-1.11	34160152	27489	17.11	1260	1260	1237	1638	882	1260	1242.68	1.87	-4648	1295	1277	1252	1234	1209	1286	1243	177	378	500	780	1	1	35437396	442	-5.85	0.42	12	0.08	-213.00	2976.00	3505	20230103	-64.45	1190	20231006	4.71	3505	-64.45	20230103	1190	4.71	20231006	3505	-64.45	20230103	1190	4.71	20231006	0.99	N	053950	500	177 억	661581	N	N	N	N
78	20231018	120455	57	100.00	KOSDAQ		제약	N	N	N	N	N	1239	-21	5	-1.67	31659630	25471	15.85	1260	1260	1237	1638	882	1260	1242.97	1.87	-4648	1295	1277	1252	1234	1209	1286	1243	177	378	500	780	1	1	35437396	439	-5.82	0.42	12	0.07	-213.00	2976.00	3505	20230103	-64.65	1190	20231006	4.12	3505	-64.65	20230103	1190	4.12	20231006	3505	-64.65	20230103	1190	4.12	20231006	0.99	N	053950	500	177 억	661581	N	N	N	N
79	20231018	110452	57	100.00	KOSDAQ		제약	N	N	N	N	N	1238	-22	5	-1.75	16859481	13559	8.44	1260	1260	1237	1638	882	1260	1243.42	1.87	-6027	1295	1277	1252	1234	1209	1286	1243	177	378	500	780	1	1	35437396	439	-5.81	0.42	12	0.04	-213.00	2976.00	3505	20230103	-64.68	1190	20231006	4.03	3505	-64.68	20230103	1190	4.03	20231006	3505	-64.68	20230103	1190	4.03	20231006	0.99	N	053950	500	177 억	661581	N	N	N	N
80	20231018	100454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1240	-20	5	-1.59	10637835	8540	5.32	1260	1260	1240	1638	882	1260	1245.65	1.87	-2171	1295	1277	1252	1234	1209	1286	1243	177	378	500	780	1	1	35437396	439	-5.82	0.42	12	0.02	-213.00	2976.00	3505	20230103	-64.62	1190	20231006	4.20	3505	-64.62	20230103	1190	4.20	20231006	3505	-64.62	20230103	1190	4.20	20231006	0.99	N	053950	500	177 억	661581	N	N	N	N
81	20231018	090451	57	100.00	KOSDAQ		제약	N	N	N	N	N	1245	-15	5	-1.19	552014	440	0.27	1260	1260	1243	1638	882	1260	1254.58	1.87	-39	1295	1277	1252	1234	1209	1286	1243	177	378	500	780	1	1	35437396	441	-5.85	0.42	12	0.00	-213.00	2976.00	3505	20230103	-64.48	1190	20231006	4.62	3505	-64.48	20230103	1190	4.62	20231006	3505	-64.48	20230103	1190	4.62	20231006	0.99	N	053950	500	177 억	661581	N	N	N	N
82	20231017	160454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1260	19	2	1.53	201271895	160653	194.01	1236	1270	1227	1613	869	1241	1252.84	1.94	-26912	1287	1264	1235	1212	1183	1249	1197	177	372	500	760	1	1	35437396	447	-5.92	0.42	12	0.45	-213.00	2976.00	3505	20230103	-64.05	1190	20231006	5.88	3505	-64.05	20230103	1190	5.88	20231006	3505	-64.05	20230103	1190	5.88	20231006	0.97	N	053950	500	177 억	687019	N	N	N	N
83	20231017	150454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1250	9	2	0.73	183028328	146122	176.46	1236	1270	1227	1613	869	1241	1252.57	1.94	-27278	1287	1264	1235	1212	1183	1249	1197	177	372	500	760	1	1	35437396	443	-5.87	0.42	12	0.41	-213.00	2976.00	3505	20230103	-64.34	1190	20231006	5.04	3505	-64.34	20230103	1190	5.04	20231006	3505	-64.34	20230103	1190	5.04	20231006	0.97	N	053950	500	177 억	687019	N	N	N	N
84	20231017	140455	57	100.00	KOSDAQ		제약	N	N	N	N	N	1250	9	2	0.73	168131206	134307	162.19	1236	1270	1227	1613	869	1241	1251.84	1.94	-21558	1287	1264	1235	1212	1183	1249	1197	177	372	500	760	1	1	35437396	443	-5.87	0.42	12	0.38	-213.00	2976.00	3505	20230103	-64.34	1190	20231006	5.04	3505	-64.34	20230103	1190	5.04	20231006	3505	-64.34	20230103	1190	5.04	20231006	0.97	N	053950	500	177 억	687019	N	N	N	N
85	20231017	130452	57	100.00	KOSDAQ		제약	N	N	N	N	N	1231	-10	5	-0.81	48413049	39342	47.51	1236	1245	1227	1613	869	1241	1230.57	1.94	659	1287	1264	1235	1212	1183	1249	1197	177	372	500	760	1	1	35437396	436	-5.78	0.41	12	0.11	-213.00	2976.00	3505	20230103	-64.88	1190	20231006	3.45	3505	-64.88	20230103	1190	3.45	20231006	3505	-64.88	20230103	1190	3.45	20231006	0.97	N	053950	500	177 억	687019	N	N	N	N
86	20231017	120454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1230	-11	5	-0.89	46156270	37511	45.30	1236	1245	1227	1613	869	1241	1230.47	1.94	1019	1287	1264	1235	1212	1183	1249	1197	177	372	500	760	1	1	35437396	436	-5.77	0.41	12	0.11	-213.00	2976.00	3505	20230103	-64.91	1190	20231006	3.36	3505	-64.91	20230103	1190	3.36	20231006	3505	-64.91	20230103	1190	3.36	20231006	0.97	N	053950	500	177 억	687019	N	N	N	N
87	20231017	110449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1234	-7	5	-0.56	40800483	33155	40.04	1236	1245	1227	1613	869	1241	1230.60	1.94	782	1287	1264	1235	1212	1183	1249	1197	177	372	500	760	1	1	35437396	437	-5.79	0.41	12	0.09	-213.00	2976.00	3505	20230103	-64.79	1190	20231006	3.70	3505	-64.79	20230103	1190	3.70	20231006	3505	-64.79	20230103	1190	3.70	20231006	0.97	N	053950	500	177 억	687019	N	N	N	N
88	20231017	100447	57	100.00	KOSDAQ		제약	N	N	N	N	N	1229	-12	5	-0.97	21913329	17787	21.48	1236	1245	1229	1613	869	1241	1231.99	1.94	520	1287	1264	1235	1212	1183	1249	1197	177	372	500	760	1	1	35437396	436	-5.77	0.41	12	0.05	-213.00	2976.00	3505	20230103	-64.94	1190	20231006	3.28	3505	-64.94	20230103	1190	3.28	20231006	3505	-64.94	20230103	1190	3.28	20231006	0.97	N	053950	500	177 억	687019	N	N	N	N
89	20231017	090450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1229	-12	5	-0.97	2100397	1705	2.06	1236	1236	1229	1613	869	1241	1231.90	1.94	-90	1287	1264	1235	1212	1183	1249	1197	177	372	500	760	1	1	35437396	436	-5.77	0.41	12	0.00	-213.00	2976.00	3505	20230103	-64.94	1190	20231006	3.28	3505	-64.94	20230103	1190	3.28	20231006	3505	-64.94	20230103	1190	3.28	20231006	0.97	N	053950	500	177 억	687019	N	N	N	N
90	20231016	160449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1241	-14	5	-1.12	101315167	82705	133.37	1255	1258	1206	1631	879	1255	1225.00	2.00	-23147	1312	1283	1266	1237	1220	1275	1229	177	376	500	770	1	1	35437396	440	-5.83	0.42	12	0.23	-213.00	2976.00	3505	20230103	-64.59	1190	20231006	4.29	3505	-64.59	20230103	1190	4.29	20231006	3505	-64.59	20230103	1190	4.29	20231006	0.91	N	053950	500	177 억	710166	N	N	N	N
91	20231016	150449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1215	-40	5	-3.19	82198130	67190	108.35	1255	1258	1206	1631	879	1255	1223.37	2.00	-20863	1312	1283	1266	1237	1220	1275	1229	177	376	500	770	1	1	35437396	431	-5.70	0.41	12	0.19	-213.00	2976.00	3505	20230103	-65.34	1190	20231006	2.10	3505	-65.34	20230103	1190	2.10	20231006	3505	-65.34	20230103	1190	2.10	20231006	0.91	N	053950	500	177 억	710166	N	N	N	N
92	20231016	140449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1210	-45	5	-3.59	79962968	65345	105.37	1255	1258	1206	1631	879	1255	1223.70	2.00	-19897	1312	1283	1266	1237	1220	1275	1229	177	376	500	770	1	1	35437396	429	-5.68	0.41	12	0.18	-213.00	2976.00	3505	20230103	-65.48	1190	20231006	1.68	3505	-65.48	20230103	1190	1.68	20231006	3505	-65.48	20230103	1190	1.68	20231006	0.91	N	053950	500	177 억	710166	N	N	N	N
93	20231016	130448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1209	-46	5	-3.67	77211403	63071	101.71	1255	1258	1206	1631	879	1255	1224.20	2.00	-19266	1312	1283	1266	1237	1220	1275	1229	177	376	500	770	1	1	35437396	428	-5.68	0.41	12	0.18	-213.00	2976.00	3505	20230103	-65.51	1190	20231006	1.60	3505	-65.51	20230103	1190	1.60	20231006	3505	-65.51	20230103	1190	1.60	20231006	0.91	N	053950	500	177 억	710166	N	N	N	N
94	20231016	120447	57	100.00	KOSDAQ		제약	N	N	N	N	N	1215	-40	5	-3.19	62362950	50802	81.92	1255	1258	1215	1631	879	1255	1227.57	2.00	-17136	1312	1283	1266	1237	1220	1275	1229	177	376	500	770	1	1	35437396	431	-5.70	0.41	12	0.14	-213.00	2976.00	3505	20230103	-65.34	1190	20231006	2.10	3505	-65.34	20230103	1190	2.10	20231006	3505	-65.34	20230103	1190	2.10	20231006	0.91	N	053950	500	177 억	710166	N	N	N	N
95	20231016	110446	57	100.00	KOSDAQ		제약	N	N	N	N	N	1223	-32	5	-2.55	54945251	44722	72.12	1255	1258	1221	1631	879	1255	1228.60	2.00	-15956	1312	1283	1266	1237	1220	1275	1229	177	376	500	770	1	1	35437396	433	-5.74	0.41	12	0.13	-213.00	2976.00	3505	20230103	-65.11	1190	20231006	2.77	3505	-65.11	20230103	1190	2.77	20231006	3505	-65.11	20230103	1190	2.77	20231006	0.91	N	053950	500	177 억	710166	N	N	N	N
96	20231016	100442	57	100.00	KOSDAQ		제약	N	N	N	N	N	1227	-28	5	-2.23	24627820	19978	32.22	1255	1258	1226	1631	879	1255	1232.75	2.00	-6557	1312	1283	1266	1237	1220	1275	1229	177	376	500	770	1	1	35437396	435	-5.76	0.41	12	0.06	-213.00	2976.00	3505	20230103	-64.99	1190	20231006	3.11	3505	-64.99	20230103	1190	3.11	20231006	3505	-64.99	20230103	1190	3.11	20231006	0.91	N	053950	500	177 억	710166	N	N	N	N
97	20231016	090445	57	100.00	KOSDAQ		제약	N	N	N	N	N	1226	-29	5	-2.31	4359114	3500	5.64	1255	1258	1226	1631	879	1255	1245.46	2.00	-2256	1312	1283	1266	1237	1220	1275	1229	177	376	500	770	1	1	35437396	434	-5.76	0.41	12	0.01	-213.00	2976.00	3505	20230103	-65.02	1190	20231006	3.03	3505	-65.02	20230103	1190	3.03	20231006	3505	-65.02	20230103	1190	3.03	20231006	0.91	N	053950	500	177 억	710166	N	N	N	N
98	20231012	160456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1274	14	2	1.11	178557814	141881	412.01	1263	1274	1241	1638	882	1260	1258.28	2.00	19814	1286	1273	1256	1243	1226	1279	1249	177	378	500	780	1	1	35437396	451	-5.98	0.43	12	0.40	-213.00	2976.00	3505	20230103	-63.65	1190	20231006	7.06	3505	-63.65	20230103	1190	7.06	20231006	3505	-63.65	20230103	1190	7.06	20231006	0.89	N	053950	500	177 억	708674	N	N	N	N
99	20231012	150448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1267	7	2	0.56	156627867	124628	361.91	1263	1274	1241	1638	882	1260	1256.76	2.00	19870	1286	1273	1256	1243	1226	1279	1249	177	378	500	780	1	1	35437396	449	-5.95	0.43	12	0.35	-213.00	2976.00	3505	20230103	-63.85	1190	20231006	6.47	3505	-63.85	20230103	1190	6.47	20231006	3505	-63.85	20230103	1190	6.47	20231006	0.89	N	053950	500	177 억	708674	N	N	N	N
100	20231012	140447	57	100.00	KOSDAQ		제약	N	N	N	N	N	1258	-2	5	-0.16	144913044	115322	334.89	1263	1274	1241	1638	882	1260	1256.59	2.00	18818	1286	1273	1256	1243	1226	1279	1249	177	378	500	780	1	1	35437396	446	-5.91	0.42	12	0.33	-213.00	2976.00	3505	20230103	-64.11	1190	20231006	5.71	3505	-64.11	20230103	1190	5.71	20231006	3505	-64.11	20230103	1190	5.71	20231006	0.89	N	053950	500	177 억	708674	N	N	N	N
101	20231012	130447	57	100.00	KOSDAQ		제약	N	N	N	N	N	1264	4	2	0.32	58858144	46605	135.34	1263	1274	1241	1638	882	1260	1262.91	2.00	4410	1286	1273	1256	1243	1226	1279	1249	177	378	500	780	1	1	35437396	448	-5.93	0.42	12	0.13	-213.00	2976.00	3505	20230103	-63.94	1190	20231006	6.22	3505	-63.94	20230103	1190	6.22	20231006	3505	-63.94	20230103	1190	6.22	20231006	0.89	N	053950	500	177 억	708674	N	N	N	N
102	20231012	120455	57	100.00	KOSDAQ		제약	N	N	N	N	N	1270	10	2	0.79	29906134	23640	68.65	1263	1274	1256	1638	882	1260	1265.06	2.00	2702	1286	1273	1256	1243	1226	1279	1249	177	378	500	780	1	1	35437396	450	-5.96	0.43	12	0.07	-213.00	2976.00	3505	20230103	-63.77	1190	20231006	6.72	3505	-63.77	20230103	1190	6.72	20231006	3505	-63.77	20230103	1190	6.72	20231006	0.89	N	053950	500	177 억	708674	N	N	N	N
103	20231012	110452	57	100.00	KOSDAQ		제약	N	N	N	N	N	1270	10	2	0.79	27967549	22110	64.21	1263	1274	1256	1638	882	1260	1264.93	2.00	2445	1286	1273	1256	1243	1226	1279	1249	177	378	500	780	1	1	35437396	450	-5.96	0.43	12	0.06	-213.00	2976.00	3505	20230103	-63.77	1190	20231006	6.72	3505	-63.77	20230103	1190	6.72	20231006	3505	-63.77	20230103	1190	6.72	20231006	0.89	N	053950	500	177 억	708674	N	N	N	N
104	20231012	100450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1270	10	2	0.79	16176141	12799	37.17	1263	1270	1256	1638	882	1260	1263.86	2.00	-1631	1286	1273	1256	1243	1226	1279	1249	177	378	500	780	1	1	35437396	450	-5.96	0.43	12	0.04	-213.00	2976.00	3505	20230103	-63.77	1190	20231006	6.72	3505	-63.77	20230103	1190	6.72	20231006	3505	-63.77	20230103	1190	6.72	20231006	0.89	N	053950	500	177 억	708674	N	N	N	N
105	20231012	090453	57	100.00	KOSDAQ		제약	N	N	N	N	N	1265	5	2	0.40	2513081	1990	5.78	1263	1265	1262	1638	882	1260	1262.85	2.00	-34	1286	1273	1256	1243	1226	1279	1249	177	378	500	780	1	1	35437396	448	-5.94	0.43	12	0.01	-213.00	2976.00	3505	20230103	-63.91	1190	20231006	6.30	3505	-63.91	20230103	1190	6.30	20231006	3505	-63.91	20230103	1190	6.30	20231006	0.89	N	053950	500	177 억	708674	N	N	N	N
106	20231011	160448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1260	16	2	1.29	43011328	34322	65.75	1240	1269	1239	1617	871	1244	1253.01	1.99	2501	1307	1275	1239	1207	1171	1257	1189	177	373	500	770	1	1	35437396	447	-5.92	0.42	12	0.10	-213.00	2976.00	3505	20230103	-64.05	1190	20231006	5.88	3505	-64.05	20230103	1190	5.88	20231006	3505	-64.05	20230103	1190	5.88	20231006	0.89	N	053950	500	177 억	706167	N	N	N	N
107	20231011	150449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1260	16	2	1.29	38650112	30842	59.08	1240	1269	1239	1617	871	1244	1253.16	1.99	2581	1307	1275	1239	1207	1171	1257	1189	177	373	500	770	1	1	35437396	447	-5.92	0.42	12	0.09	-213.00	2976.00	3505	20230103	-64.05	1190	20231006	5.88	3505	-64.05	20230103	1190	5.88	20231006	3505	-64.05	20230103	1190	5.88	20231006	0.89	N	053950	500	177 억	706167	N	N	N	N
108	20231011	140454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1252	8	2	0.64	33945657	27092	51.90	1240	1269	1239	1617	871	1244	1252.98	1.99	3123	1307	1275	1239	1207	1171	1257	1189	177	373	500	770	1	1	35437396	444	-5.88	0.42	12	0.08	-213.00	2976.00	3505	20230103	-64.28	1190	20231006	5.21	3505	-64.28	20230103	1190	5.21	20231006	3505	-64.28	20230103	1190	5.21	20231006	0.89	N	053950	500	177 억	706167	N	N	N	N
109	20231011	130445	57	100.00	KOSDAQ		제약	N	N	N	N	N	1260	16	2	1.29	32384428	25849	49.52	1240	1269	1239	1617	871	1244	1252.83	1.99	3715	1307	1275	1239	1207	1171	1257	1189	177	373	500	770	1	1	35437396	447	-5.92	0.42	12	0.07	-213.00	2976.00	3505	20230103	-64.05	1190	20231006	5.88	3505	-64.05	20230103	1190	5.88	20231006	3505	-64.05	20230103	1190	5.88	20231006	0.89	N	053950	500	177 억	706167	N	N	N	N
110	20231011	120455	57	100.00	KOSDAQ		제약	N	N	N	N	N	1262	18	2	1.45	31144676	24861	47.63	1240	1269	1239	1617	871	1244	1252.75	1.99	3628	1307	1275	1239	1207	1171	1257	1189	177	373	500	770	1	1	35437396	447	-5.92	0.42	12	0.07	-213.00	2976.00	3505	20230103	-63.99	1190	20231006	6.05	3505	-63.99	20230103	1190	6.05	20231006	3505	-63.99	20230103	1190	6.05	20231006	0.89	N	053950	500	177 억	706167	N	N	N	N
111	20231011	110450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1255	11	2	0.88	16051148	12828	24.57	1240	1269	1239	1617	871	1244	1251.26	1.99	67	1307	1275	1239	1207	1171	1257	1189	177	373	500	770	1	1	35437396	445	-5.89	0.42	12	0.04	-213.00	2976.00	3505	20230103	-64.19	1190	20231006	5.46	3505	-64.19	20230103	1190	5.46	20231006	3505	-64.19	20230103	1190	5.46	20231006	0.89	N	053950	500	177 억	706167	N	N	N	N
112	20231011	100447	57	100.00	KOSDAQ		제약	N	N	N	N	N	1254	10	2	0.80	11568488	9249	17.72	1240	1269	1239	1617	871	1244	1250.78	1.99	-443	1307	1275	1239	1207	1171	1257	1189	177	373	500	770	1	1	35437396	444	-5.89	0.42	12	0.03	-213.00	2976.00	3505	20230103	-64.22	1190	20231006	5.38	3505	-64.22	20230103	1190	5.38	20231006	3505	-64.22	20230103	1190	5.38	20231006	0.89	N	053950	500	177 억	706167	N	N	N	N
113	20231011	090450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1241	-3	5	-0.24	1193450	962	1.84	1240	1269	1239	1617	871	1244	1240.59	1.99	-9	1307	1275	1239	1207	1171	1257	1189	177	373	500	770	1	1	35437396	440	-5.83	0.42	12	0.00	-213.00	2976.00	3505	20230103	-64.59	1190	20231006	4.29	3505	-64.59	20230103	1190	4.29	20231006	3505	-64.59	20230103	1190	4.29	20231006	0.89	N	053950	500	177 억	706167	N	N	N	N
114	20231010	160444	57	100.00	KOSDAQ		제약	N	N	N	N	N	1244	-9	5	-0.72	64399728	51712	41.30	1266	1271	1203	1628	878	1253	1245.35	1.98	3558	1331	1292	1241	1202	1151	1311	1221	177	375	500	770	1	1	35437396	441	-5.84	0.42	12	0.15	-213.00	2976.00	3505	20230103	-64.51	1190	20231006	4.54	3505	-64.51	20230103	1190	4.54	20231006	3505	-64.51	20230103	1190	4.54	20231006	0.90	N	053950	500	177 억	702464	N	N	N	N
115	20231010	150444	57	100.00	KOSDAQ		제약	N	N	N	N	N	1224	-29	5	-2.31	61413273	49301	39.38	1266	1271	1203	1628	878	1253	1245.68	1.98	4105	1331	1292	1241	1202	1151	1311	1221	177	375	500	770	1	1	35437396	434	-5.75	0.41	12	0.14	-213.00	2976.00	3505	20230103	-65.08	1190	20231006	2.86	3505	-65.08	20230103	1190	2.86	20231006	3505	-65.08	20230103	1190	2.86	20231006	0.90	N	053950	500	177 억	702464	N	N	N	N
116	20231010	140445	57	100.00	KOSDAQ		제약	N	N	N	N	N	1232	-21	5	-1.68	46753605	37387	29.86	1266	1271	1203	1628	878	1253	1250.53	1.98	4637	1331	1292	1241	1202	1151	1311	1221	177	375	500	770	1	1	35437396	437	-5.78	0.41	12	0.11	-213.00	2976.00	3505	20230103	-64.85	1190	20231006	3.53	3505	-64.85	20230103	1190	3.53	20231006	3505	-64.85	20230103	1190	3.53	20231006	0.90	N	053950	500	177 억	702464	N	N	N	N
117	20231010	130442	57	100.00	KOSDAQ		제약	N	N	N	N	N	1246	-7	5	-0.56	35743403	28497	22.76	1266	1271	1203	1628	878	1253	1254.29	1.98	5350	1331	1292	1241	1202	1151	1311	1221	177	375	500	770	1	1	35437396	442	-5.85	0.42	12	0.08	-213.00	2976.00	3505	20230103	-64.45	1190	20231006	4.71	3505	-64.45	20230103	1190	4.71	20231006	3505	-64.45	20230103	1190	4.71	20231006	0.90	N	053950	500	177 억	702464	N	N	N	N
118	20231010	120443	57	100.00	KOSDAQ		제약	N	N	N	N	N	1252	-1	5	-0.08	31558709	25142	20.08	1266	1271	1203	1628	878	1253	1255.22	1.98	4904	1331	1292	1241	1202	1151	1311	1221	177	375	500	770	1	1	35437396	444	-5.88	0.42	12	0.07	-213.00	2976.00	3505	20230103	-64.28	1190	20231006	5.21	3505	-64.28	20230103	1190	5.21	20231006	3505	-64.28	20230103	1190	5.21	20231006	0.90	N	053950	500	177 억	702464	N	N	N	N
119	20231010	110433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1267	14	2	1.12	19760145	15653	12.50	1266	1271	1259	1628	878	1253	1262.39	1.98	3764	1331	1292	1241	1202	1151	1311	1221	177	375	500	770	1	1	35437396	449	-5.95	0.43	12	0.04	-213.00	2976.00	3505	20230103	-63.85	1190	20231006	6.47	3505	-63.85	20230103	1190	6.47	20231006	3505	-63.85	20230103	1190	6.47	20231006	0.90	N	053950	500	177 억	702464	N	N	N	N
120	20231010	100438	57	100.00	KOSDAQ		제약	N	N	N	N	N	1265	12	2	0.96	13131590	10408	8.31	1266	1271	1259	1628	878	1253	1261.68	1.98	3094	1331	1292	1241	1202	1151	1311	1221	177	375	500	770	1	1	35437396	448	-5.94	0.43	12	0.03	-213.00	2976.00	3505	20230103	-63.91	1190	20231006	6.30	3505	-63.91	20230103	1190	6.30	20231006	3505	-63.91	20230103	1190	6.30	20231006	0.90	N	053950	500	177 억	702464	N	N	N	N
121	20231010	090437	57	100.00	KOSDAQ		제약	N	N	N	N	N	1266	13	2	1.04	7616185	6034	4.82	1266	1270	1260	1628	878	1253	1262.21	1.98	502	1331	1292	1241	1202	1151	1311	1221	177	375	500	770	1	1	35437396	449	-5.94	0.43	12	0.02	-213.00	2976.00	3505	20230103	-63.88	1190	20231006	6.39	3505	-63.88	20230103	1190	6.39	20231006	3505	-63.88	20230103	1190	6.39	20231006	0.90	N	053950	500	177 억	702464	N	N	N	N
122	20231006	160442	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1253	4	2	0.32	154996317	123289	114.35	1250	1280	1190	1623	875	1249	1257.18	1.88	32023	1299	1274	1251	1226	1203	1262	1214	177	374	500	770	1	1	35437396	444	-5.88	0.42	12	0.35	-213.00	2976.00	3505	20230103	-64.25	1190	20231006	5.29	3505	-64.25	20230103	1190	5.29	20231006	3505	-64.25	20230103	1190	5.29	20231006	0.92	N	053950	500	177 억	667133	N	N	N	N
123	20231006	150434	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1265	16	2	1.28	146552845	116553	108.10	1250	1280	1190	1623	875	1249	1257.39	1.88	31691	1299	1274	1251	1226	1203	1262	1214	177	374	500	770	1	1	35437396	448	-5.94	0.43	12	0.33	-213.00	2976.00	3505	20230103	-63.91	1190	20231006	6.30	3505	-63.91	20230103	1190	6.30	20231006	3505	-63.91	20230103	1190	6.30	20231006	0.92	N	053950	500	177 억	667133	N	N	N	N
124	20231006	140434	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1265	16	2	1.28	141257118	112353	104.21	1250	1280	1190	1623	875	1249	1257.26	1.88	31181	1299	1274	1251	1226	1203	1262	1214	177	374	500	770	1	1	35437396	448	-5.94	0.43	12	0.32	-213.00	2976.00	3505	20230103	-63.91	1190	20231006	6.30	3505	-63.91	20230103	1190	6.30	20231006	3505	-63.91	20230103	1190	6.30	20231006	0.92	N	053950	500	177 억	667133	N	N	N	N
125	20231006	130432	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1266	17	2	1.36	138063273	109827	101.87	1250	1280	1190	1623	875	1249	1257.10	1.88	31556	1299	1274	1251	1226	1203	1262	1214	177	374	500	770	1	1	35437396	449	-5.94	0.43	12	0.31	-213.00	2976.00	3505	20230103	-63.88	1190	20231006	6.39	3505	-63.88	20230103	1190	6.39	20231006	3505	-63.88	20230103	1190	6.39	20231006	0.92	N	053950	500	177 억	667133	N	N	N	N
126	20231006	120428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1252	3	2	0.24	125543508	99892	92.65	1250	1280	1190	1623	875	1249	1256.79	1.88	33074	1299	1274	1251	1226	1203	1262	1214	177	374	500	770	1	1	35437396	444	-5.88	0.42	12	0.28	-213.00	2976.00	3505	20230103	-64.28	1190	20231006	5.21	3505	-64.28	20230103	1190	5.21	20231006	3505	-64.28	20230103	1190	5.21	20231006	0.92	N	053950	500	177 억	667133	N	N	N	N
127	20231006	110426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1257	8	2	0.64	119480581	95055	88.16	1250	1280	1190	1623	875	1249	1256.96	1.88	31992	1299	1274	1251	1226	1203	1262	1214	177	374	500	770	1	1	35437396	445	-5.90	0.42	12	0.27	-213.00	2976.00	3505	20230103	-64.14	1190	20231006	5.63	3505	-64.14	20230103	1190	5.63	20231006	3505	-64.14	20230103	1190	5.63	20231006	0.92	N	053950	500	177 억	667133	N	N	N	N
128	20231006	100429	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1275	26	2	2.08	79888876	63297	58.71	1250	1278	1190	1623	875	1249	1262.13	1.88	26594	1299	1274	1251	1226	1203	1262	1214	177	374	500	770	1	1	35437396	452	-5.99	0.43	12	0.18	-213.00	2976.00	3505	20230103	-63.62	1190	20231006	7.14	3505	-63.62	20230103	1190	7.14	20231006	3505	-63.62	20230103	1190	7.14	20231006	0.92	N	053950	500	177 억	667133	N	N	N	N
129	20231006	090426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1263	14	2	1.12	177662	142	0.13	1250	1264	1250	1623	875	1249	1251.14	1.88	-22	1299	1274	1251	1226	1203	1262	1214	177	374	500	770	1	1	35437396	448	-5.93	0.42	12	0.00	-213.00	2976.00	3505	20230103	-63.97	1220	20231004	3.52	3505	-63.97	20230103	1220	3.52	20231004	3505	-63.97	20230103	1220	3.52	20231004	0.92	N	053950	500	177 억	667133	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History