KissMeData/072020/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-1090	5	-9.52	9541667360	860659	39.80	11440	11720	10360	14880	8020	11450	11088.71	1.50	-15610	13236	12342	11896	11002	10556	12120	10780	50	3430	500	7780	10	1	9960000	1032	25.52	1.04	12	8.64	406.00	9975.00	17090	20230517	-39.38	9960	20231020	4.02	17090	-39.38	20230517	9960	4.02	20231020	17090	-39.38	20230517	9960	4.02	20231020	5.85	N	072020	500	49 억	149672	N	N	418	N	N
3	20231031	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-950	5	-8.30	8991555320	807910	37.36	11440	11720	10460	14880	8020	11450	11128.00	1.50	-18031	13236	12342	11896	11002	10556	12120	10780	50	3430	500	7780	10	1	9960000	1046	25.86	1.05	12	8.11	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	17090	-38.56	20230517	9960	5.42	20231020	17090	-38.56	20230517	9960	5.42	20231020	5.85	N	072020	500	49 억	149672	N	N	54	N	N
4	20231031	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	10560	-890	5	-7.77	8492746290	760594	35.17	11440	11720	10460	14880	8020	11450	11164.62	1.50	-12418	13236	12342	11896	11002	10556	12120	10780	50	3430	500	7780	10	1	9960000	1052	26.01	1.06	12	7.64	406.00	9975.00	17090	20230517	-38.21	9960	20231020	6.02	17090	-38.21	20230517	9960	6.02	20231020	17090	-38.21	20230517	9960	6.02	20231020	5.85	N	072020	500	49 억	149672	N	N	54	N	N
5	20231031	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-780	5	-6.81	7559233890	672267	31.09	11440	11720	10630	14880	8020	11450	11243.31	1.50	-5994	13236	12342	11896	11002	10556	12120	10780	50	3430	500	7780	10	1	9960000	1063	26.28	1.07	12	6.75	406.00	9975.00	17090	20230517	-37.57	9960	20231020	7.13	17090	-37.57	20230517	9960	7.13	20231020	17090	-37.57	20230517	9960	7.13	20231020	5.85	N	072020	500	49 억	149672	N	N	54	N	N
6	20231031	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	-690	5	-6.03	6853522050	606383	28.04	11440	11720	10760	14880	8020	11450	11301.44	1.50	937	13236	12342	11896	11002	10556	12120	10780	50	3430	500	7780	10	1	9960000	1072	26.50	1.08	12	6.09	406.00	9975.00	17090	20230517	-37.04	9960	20231020	8.03	17090	-37.04	20230517	9960	8.03	20231020	17090	-37.04	20230517	9960	8.03	20231020	5.85	N	072020	500	49 억	149672	N	N	54	N	N
7	20231031	110658	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	-380	5	-3.32	5661463270	497319	23.00	11440	11720	11060	14880	8020	11450	11383.50	1.50	3606	13236	12342	11896	11002	10556	12120	10780	50	3430	500	7780	10	1	9960000	1103	27.27	1.11	12	4.99	406.00	9975.00	17090	20230517	-35.23	9960	20231020	11.14	17090	-35.23	20230517	9960	11.14	20231020	17090	-35.23	20230517	9960	11.14	20231020	5.85	N	072020	500	49 억	149672	N	N	54	N	N
8	20231031	100648	57	100.00	KOSDAQ		제약	N	N	N	N		N	11230	-220	5	-1.92	4406150180	384895	17.80	11440	11720	11130	14880	8020	11450	11447.65	1.50	2506	13236	12342	11896	11002	10556	12120	10780	50	3430	500	7780	10	1	9960000	1119	27.66	1.13	12	3.86	406.00	9975.00	17090	20230517	-34.29	9960	20231020	12.75	17090	-34.29	20230517	9960	12.75	20231020	17090	-34.29	20230517	9960	12.75	20231020	5.85	N	072020	500	49 억	149672	N	N	54	N	N
9	20231031	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	11310	-140	5	-1.22	769219650	67208	3.11	11440	11700	11310	14880	8020	11450	11445.10	1.50	-9665	13236	12342	11896	11002	10556	12120	10780	50	3430	500	7780	10	1	9960000	1126	27.86	1.13	12	0.67	406.00	9975.00	17090	20230517	-33.82	9960	20231020	13.55	17090	-33.82	20230517	9960	13.55	20231020	17090	-33.82	20230517	9960	13.55	20231020	5.85	N	072020	500	49 억	149672	N	N	54	N	N
10	20231030	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	11450	-390	5	-3.29	25784163260	2121454	26.32	12220	12790	11450	15390	8290	11840	12155.26	1.85	-32958	13740	12790	11840	10890	9940	13265	11365	50	3550	500	8050	10	1	9960000	1140	28.20	1.15	12	21.30	406.00	9975.00	17090	20230517	-33.00	9960	20231020	14.96	17090	-33.00	20230517	9960	14.96	20231020	17090	-33.00	20230517	9960	14.96	20231020	5.74	N	072020	500	49 억	184506	N	N	54	N	N
11	20231030	150621	57	100.00	KOSDAQ		제약	N	N	N	N		N	11520	-320	5	-2.70	24965252160	2050411	25.44	12220	12790	11490	15390	8290	11840	12176.24	1.85	-37630	13740	12790	11840	10890	9940	13265	11365	50	3550	500	8050	10	1	9960000	1147	28.37	1.15	12	20.59	406.00	9975.00	17090	20230517	-32.59	9960	20231020	15.66	17090	-32.59	20230517	9960	15.66	20231020	17090	-32.59	20230517	9960	15.66	20231020	5.74	N	072020	500	49 억	184506	N	N	101	N	N
12	20231030	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-110	5	-0.93	23759281320	1946412	24.15	12220	12790	11560	15390	8290	11840	12207.29	1.85	-44862	13740	12790	11840	10890	9940	13265	11365	50	3550	500	8050	10	1	9960000	1168	28.89	1.18	12	19.54	406.00	9975.00	17090	20230517	-31.36	9960	20231020	17.77	17090	-31.36	20230517	9960	17.77	20231020	17090	-31.36	20230517	9960	17.77	20231020	5.74	N	072020	500	49 억	184506	N	N	101	N	N
13	20231030	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	60	2	0.51	23148285250	1894679	23.51	12220	12790	11560	15390	8290	11840	12218.14	1.85	-45871	13740	12790	11840	10890	9940	13265	11365	50	3550	500	8050	10	1	9960000	1185	29.31	1.19	12	19.02	406.00	9975.00	17090	20230517	-30.37	9960	20231020	19.48	17090	-30.37	20230517	9960	19.48	20231020	17090	-30.37	20230517	9960	19.48	20231020	5.74	N	072020	500	49 억	184506	N	N	101	N	N
14	20231030	120618	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	-120	5	-1.01	22201093200	1814963	22.52	12220	12790	11560	15390	8290	11840	12232.93	1.85	-64243	13740	12790	11840	10890	9940	13265	11365	50	3550	500	8050	10	1	9960000	1167	28.87	1.17	12	18.22	406.00	9975.00	17090	20230517	-31.42	9960	20231020	17.67	17090	-31.42	20230517	9960	17.67	20231020	17090	-31.42	20230517	9960	17.67	20231020	5.74	N	072020	500	49 억	184506	N	N	101	N	N
15	20231030	110618	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	90	2	0.76	20607976450	1680014	20.84	12220	12790	11780	15390	8290	11840	12267.34	1.85	-64322	13740	12790	11840	10890	9940	13265	11365	50	3550	500	8050	10	1	9960000	1188	29.38	1.20	12	16.87	406.00	9975.00	17090	20230517	-30.19	9960	20231020	19.78	17090	-30.19	20230517	9960	19.78	20231020	17090	-30.19	20230517	9960	19.78	20231020	5.74	N	072020	500	49 억	184506	N	N	101	N	N
16	20231030	100618	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	170	2	1.44	18893739510	1536353	19.06	12220	12790	11780	15390	8290	11840	12298.71	1.85	-80273	13740	12790	11840	10890	9940	13265	11365	50	3550	500	8050	10	1	9960000	1196	29.58	1.20	12	15.43	406.00	9975.00	17090	20230517	-29.72	9960	20231020	20.58	17090	-29.72	20230517	9960	20.58	20231020	17090	-29.72	20230517	9960	20.58	20231020	5.74	N	072020	500	49 억	184506	N	N	101	N	N
17	20231030	090614	57	100.00	KOSDAQ		제약	N	N	N	N		N	12320	480	2	4.05	8860316260	712937	8.85	12220	12790	12090	15390	8290	11840	12430.48	1.85	-59172	13740	12790	11840	10890	9940	13265	11365	50	3550	500	8050	10	1	9960000	1227	30.34	1.24	12	7.16	406.00	9975.00	17090	20230517	-27.91	9960	20231020	23.69	17090	-27.91	20230517	9960	23.69	20231020	17090	-27.91	20230517	9960	23.69	20231020	5.74	N	072020	500	49 억	184506	N	N	101	N	N
18	20231027	160547	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	1230	2	11.59	96504233690	7995662	617.29	10900	12790	10890	13790	7430	10610	12070.93	1.39	38989	12850	11730	11170	10050	9490	11450	9770	50	3180	500	7210	10	1	9960000	1179	29.16	1.19	12	80.28	406.00	9975.00	17090	20230517	-30.72	9960	20231020	18.88	17090	-30.72	20230517	9960	18.88	20231020	17090	-30.72	20230517	9960	18.88	20231020	5.08	N	072020	500	49 억	138870	N	N	101	N	N
19	20231027	150616	57	100.00	KOSDAQ		제약	N	N	N	N		N	11910	1300	2	12.25	93667142280	7757728	598.92	10900	12790	10890	13790	7430	10610	12075.17	1.39	30990	12850	11730	11170	10050	9490	11450	9770	50	3180	500	7210	10	1	9960000	1186	29.33	1.19	12	77.89	406.00	9975.00	17090	20230517	-30.31	9960	20231020	19.58	17090	-30.31	20230517	9960	19.58	20231020	17090	-30.31	20230517	9960	19.58	20231020	5.08	N	072020	500	49 억	138870	N	N	38	N	N
20	20231027	140615	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	1230	2	11.59	85746812350	7087971	547.21	10900	12790	10890	13790	7430	10610	12098.76	1.39	-34400	12850	11730	11170	10050	9490	11450	9770	50	3180	500	7210	10	1	9960000	1179	29.16	1.19	12	71.16	406.00	9975.00	17090	20230517	-30.72	9960	20231020	18.88	17090	-30.72	20230517	9960	18.88	20231020	17090	-30.72	20230517	9960	18.88	20231020	5.08	N	072020	500	49 억	138870	N	N	38	N	N
21	20231027	130607	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	1400	2	13.20	79721002020	6582113	508.16	10900	12790	10890	13790	7430	10610	12113.13	1.39	-36753	12850	11730	11170	10050	9490	11450	9770	50	3180	500	7210	10	1	9960000	1196	29.58	1.20	12	66.09	406.00	9975.00	17090	20230517	-29.72	9960	20231020	20.58	17090	-29.72	20230517	9960	20.58	20231020	17090	-29.72	20230517	9960	20.58	20231020	5.08	N	072020	500	49 억	138870	N	N	38	N	N
22	20231027	120617	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	1270	2	11.97	65108139660	5390401	416.16	10900	12790	10890	13790	7430	10610	12080.16	1.39	6784	12850	11730	11170	10050	9490	11450	9770	50	3180	500	7210	10	1	9960000	1183	29.26	1.19	12	54.12	406.00	9975.00	17090	20230517	-30.49	9960	20231020	19.28	17090	-30.49	20230517	9960	19.28	20231020	17090	-30.49	20230517	9960	19.28	20231020	5.08	N	072020	500	49 억	138870	N	N	38	N	N
23	20231027	110623	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	1400	2	13.20	54929475260	4541236	350.60	10900	12790	10890	13790	7430	10610	12097.66	1.39	-10353	12850	11730	11170	10050	9490	11450	9770	50	3180	500	7210	10	1	9960000	1196	29.58	1.20	12	45.59	406.00	9975.00	17090	20230517	-29.72	9960	20231020	20.58	17090	-29.72	20230517	9960	20.58	20231020	17090	-29.72	20230517	9960	20.58	20231020	5.08	N	072020	500	49 억	138870	N	N	38	N	N
24	20231027	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	11980	1370	2	12.91	14992720860	1305237	100.77	10900	11980	10890	13790	7430	10610	11490.61	1.39	35467	12850	11730	11170	10050	9490	11450	9770	50	3180	500	7210	10	1	9960000	1193	29.51	1.20	12	13.10	406.00	9975.00	17090	20230517	-29.90	9960	20231020	20.28	17090	-29.90	20230517	9960	20.28	20231020	17090	-29.90	20230517	9960	20.28	20231020	5.08	N	072020	500	49 억	138870	Y	N	38	N	N
25	20231027	090612	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	1150	2	10.84	4208456600	372790	28.78	10900	11860	10890	13790	7430	10610	11300.12	1.39	21291	12850	11730	11170	10050	9490	11450	9770	50	3180	500	7210	10	1	9960000	1171	28.97	1.18	12	3.74	406.00	9975.00	17090	20230517	-31.19	9960	20231020	18.07	17090	-31.19	20230517	9960	18.07	20231020	17090	-31.19	20230517	9960	18.07	20231020	5.08	N	072020	500	49 억	138870	N	N	38	N	N
26	20231026	160606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10610	-1480	5	-12.24	14062687400	1236194	52.17	11850	12290	10610	15710	8470	12090	11378.83	1.36	3689	13596	12842	12396	11642	11196	12620	11420	50	3620	500	8220	10	1	9960000	1057	26.13	1.06	12	12.41	406.00	9975.00	17090	20230517	-37.92	9960	20231020	6.53	17090	-37.92	20230517	9960	6.53	20231020	17090	-37.92	20230517	9960	6.53	20231020	3.81	N	072020	500	49 억	135615	N	N	38	N	N
27	20231026	150606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10820	-1270	5	-10.50	13312504150	1165876	49.20	11850	12290	10660	15710	8470	12090	11417.34	1.36	-8039	13596	12842	12396	11642	11196	12620	11420	50	3620	500	8220	10	1	9960000	1078	26.65	1.08	12	11.71	406.00	9975.00	17090	20230517	-36.69	9960	20231020	8.63	17090	-36.69	20230517	9960	8.63	20231020	17090	-36.69	20230517	9960	8.63	20231020	3.81	N	072020	500	49 억	135615	N	N	335	N	N
28	20231026	140607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10860	-1230	5	-10.17	11781093500	1023938	43.21	11850	12290	10850	15710	8470	12090	11504.57	1.36	-29186	13596	12842	12396	11642	11196	12620	11420	50	3620	500	8220	10	1	9960000	1082	26.75	1.09	12	10.28	406.00	9975.00	17090	20230517	-36.45	9960	20231020	9.04	17090	-36.45	20230517	9960	9.04	20231020	17090	-36.45	20230517	9960	9.04	20231020	3.81	N	072020	500	49 억	135615	N	N	335	N	N
29	20231026	130605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11240	-850	5	-7.03	10189206380	880260	37.15	11850	12290	11010	15710	8470	12090	11574.09	1.36	-23129	13596	12842	12396	11642	11196	12620	11420	50	3620	500	8220	10	1	9960000	1120	27.68	1.13	12	8.84	406.00	9975.00	17090	20230517	-34.23	9960	20231020	12.85	17090	-34.23	20230517	9960	12.85	20231020	17090	-34.23	20230517	9960	12.85	20231020	3.81	N	072020	500	49 억	135615	N	N	335	N	N
30	20231026	120604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11120	-970	5	-8.02	9597482670	827602	34.93	11850	12290	11010	15710	8470	12090	11595.58	1.36	-24354	13596	12842	12396	11642	11196	12620	11420	50	3620	500	8220	10	1	9960000	1108	27.39	1.11	12	8.31	406.00	9975.00	17090	20230517	-34.93	9960	20231020	11.65	17090	-34.93	20230517	9960	11.65	20231020	17090	-34.93	20230517	9960	11.65	20231020	3.81	N	072020	500	49 억	135615	N	N	335	N	N
31	20231026	110611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11270	-820	5	-6.78	8245593000	706150	29.80	11850	12290	11230	15710	8470	12090	11675.70	1.36	-25699	13596	12842	12396	11642	11196	12620	11420	50	3620	500	8220	10	1	9960000	1122	27.76	1.13	12	7.09	406.00	9975.00	17090	20230517	-34.06	9960	20231020	13.15	17090	-34.06	20230517	9960	13.15	20231020	17090	-34.06	20230517	9960	13.15	20231020	3.81	N	072020	500	49 억	135615	N	N	335	N	N
32	20231026	100610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11260	-830	5	-6.87	7079706580	603026	25.45	11850	12290	11230	15710	8470	12090	11739.18	1.36	-23572	13596	12842	12396	11642	11196	12620	11420	50	3620	500	8220	10	1	9960000	1121	27.73	1.13	12	6.05	406.00	9975.00	17090	20230517	-34.11	9960	20231020	13.05	17090	-34.11	20230517	9960	13.05	20231020	17090	-34.11	20230517	9960	13.05	20231020	3.81	N	072020	500	49 억	135615	N	N	335	N	N
33	20231026	090608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12090	0	3	0.00	1316565130	111036	4.69	11850	12100	11700	15710	8470	12090	11852.98	1.36	-5491	13596	12842	12396	11642	11196	12620	11420	50	3620	500	8220	10	1	9960000	1204	29.78	1.21	12	1.11	406.00	9975.00	17090	20230517	-29.26	9960	20231020	21.39	17090	-29.26	20230517	9960	21.39	20231020	17090	-29.26	20230517	9960	21.39	20231020	3.81	N	072020	500	49 억	135615	N	N	335	N	N
34	20231025	160610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12090	-410	5	-3.28	28944290930	2326212	22.29	12500	13150	11950	16250	8750	12500	12443.05	0.96	37545	16633	14566	13333	11266	10033	13950	10650	50	3750	500	8500	10	1	9960000	1204	29.78	1.21	12	23.36	406.00	9975.00	17090	20230517	-29.26	9960	20231020	21.39	17090	-29.26	20230517	9960	21.39	20231020	17090	-29.26	20230517	9960	21.39	20231020	3.30	N	072020	500	49 억	95599	N	N	335	N	N
35	20231025	150608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12150	-350	5	-2.80	27686544690	2222300	21.29	12500	13150	11950	16250	8750	12500	12458.16	0.96	30172	16633	14566	13333	11266	10033	13950	10650	50	3750	500	8500	10	1	9960000	1210	29.93	1.22	12	22.31	406.00	9975.00	17090	20230517	-28.91	9960	20231020	21.99	17090	-28.91	20230517	9960	21.99	20231020	17090	-28.91	20230517	9960	21.99	20231020	3.30	N	072020	500	49 억	95599	N	N	1093	N	N
36	20231025	140606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12290	-210	5	-1.68	25403339310	2035882	19.51	12500	13150	11950	16250	8750	12500	12477.60	0.96	11821	16633	14566	13333	11266	10033	13950	10650	50	3750	500	8500	10	1	9960000	1224	30.27	1.23	12	20.44	406.00	9975.00	17090	20230517	-28.09	9960	20231020	23.39	17090	-28.09	20230517	9960	23.39	20231020	17090	-28.09	20230517	9960	23.39	20231020	3.30	N	072020	500	49 억	95599	N	N	1093	N	N
37	20231025	130605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12150	-350	5	-2.80	23148017130	1851687	17.74	12500	13150	11950	16250	8750	12500	12501.05	0.96	8892	16633	14566	13333	11266	10033	13950	10650	50	3750	500	8500	10	1	9960000	1210	29.93	1.22	12	18.59	406.00	9975.00	17090	20230517	-28.91	9960	20231020	21.99	17090	-28.91	20230517	9960	21.99	20231020	17090	-28.91	20230517	9960	21.99	20231020	3.30	N	072020	500	49 억	95599	N	N	1093	N	N
38	20231025	120606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12430	-70	5	-0.56	21846292140	1745582	16.72	12500	13150	11950	16250	8750	12500	12515.36	0.96	11209	16633	14566	13333	11266	10033	13950	10650	50	3750	500	8500	10	1	9960000	1238	30.62	1.25	12	17.53	406.00	9975.00	17090	20230517	-27.27	9960	20231020	24.80	17090	-27.27	20230517	9960	24.80	20231020	17090	-27.27	20230517	9960	24.80	20231020	3.30	N	072020	500	49 억	95599	N	N	1093	N	N
39	20231025	110607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12470	-30	5	-0.24	20253259990	1617808	15.50	12500	13150	11950	16250	8750	12500	12519.17	0.96	9363	16633	14566	13333	11266	10033	13950	10650	50	3750	500	8500	10	1	9960000	1242	30.71	1.25	12	16.24	406.00	9975.00	17090	20230517	-27.03	9960	20231020	25.20	17090	-27.03	20230517	9960	25.20	20231020	17090	-27.03	20230517	9960	25.20	20231020	3.30	N	072020	500	49 억	95599	N	N	1093	N	N
40	20231025	100607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12410	-90	5	-0.72	17589284020	1403729	13.45	12500	13150	11950	16250	8750	12500	12530.81	0.96	11028	16633	14566	13333	11266	10033	13950	10650	50	3750	500	8500	10	1	9960000	1236	30.57	1.24	12	14.09	406.00	9975.00	17090	20230517	-27.38	9960	20231020	24.60	17090	-27.38	20230517	9960	24.60	20231020	17090	-27.38	20230517	9960	24.60	20231020	3.30	N	072020	500	49 억	95599	N	N	1093	N	N
41	20231025	090604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12690	190	2	1.52	5185818390	404518	3.88	12500	13150	12500	16250	8750	12500	12835.32	0.96	15338	16633	14566	13333	11266	10033	13950	10650	50	3750	500	8500	10	1	9960000	1264	31.26	1.27	12	4.06	406.00	9975.00	17090	20230517	-25.75	9960	20231020	27.41	17090	-25.75	20230517	9960	27.41	20231020	17090	-25.75	20230517	9960	27.41	20231020	3.30	N	072020	500	49 억	95599	N	N	1093	N	N
42	20231024	160553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12500	-1140	5	-8.36	140638815220	10340625	206.07	14900	15400	12100	17730	9550	13640	13601.39	0.89	-1428	14846	14242	13046	12442	11246	14545	12745	50	4090	500	9270	10	1	9960000	1245	30.79	1.25	12	103.82	406.00	9975.00	17090	20230517	-26.86	9960	20231020	25.50	17090	-26.86	20230517	9960	25.50	20231020	17090	-26.86	20230517	9960	25.50	20231020	3.44	N	072020	500	49 억	88944	N	N	1093	N	N
43	20231024	150603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12970	-670	5	-4.91	136079914160	9982494	198.93	14900	15400	12100	17730	9550	13640	13631.86	0.89	-3714	14846	14242	13046	12442	11246	14545	12745	50	4090	500	9270	10	1	9960000	1292	31.95	1.30	12	100.23	406.00	9975.00	17090	20230517	-24.11	9960	20231020	30.22	17090	-24.11	20230517	9960	30.22	20231020	17090	-24.11	20230517	9960	30.22	20231020	3.44	N	072020	500	49 억	88944	N	N	87	N	N
44	20231024	140551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	13440	-200	5	-1.47	118519777610	8667824	172.73	14900	15400	12100	17730	9550	13640	13673.53	0.89	155	14846	14242	13046	12442	11246	14545	12745	50	4090	500	9270	10	1	9960000	1339	33.10	1.35	12	87.03	406.00	9975.00	17090	20230517	-21.36	9960	20231020	34.94	17090	-21.36	20230517	9960	34.94	20231020	17090	-21.36	20230517	9960	34.94	20231020	3.44	N	072020	500	49 억	88944	N	N	87	N	N
45	20231024	130558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	13020	-620	5	-4.55	99802467820	7274518	144.97	14900	15400	12100	17730	9550	13640	13719.47	0.89	2045	14846	14242	13046	12442	11246	14545	12745	50	4090	500	9270	10	1	9960000	1297	32.07	1.31	12	73.04	406.00	9975.00	17090	20230517	-23.82	9960	20231020	30.72	17090	-23.82	20230517	9960	30.72	20231020	17090	-23.82	20230517	9960	30.72	20231020	3.44	N	072020	500	49 억	88944	N	N	87	N	N
46	20231024	120604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	13150	-490	5	-3.59	91828835690	6681046	133.14	14900	15400	12100	17730	9550	13640	13744.68	0.89	3547	14846	14242	13046	12442	11246	14545	12745	50	4090	500	9270	10	1	9960000	1310	32.39	1.32	12	67.08	406.00	9975.00	17090	20230517	-23.05	9960	20231020	32.03	17090	-23.05	20230517	9960	32.03	20231020	17090	-23.05	20230517	9960	32.03	20231020	3.44	N	072020	500	49 억	88944	N	N	87	N	N
47	20231024	110559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	13730	90	2	0.66	79362233670	5763932	114.86	14900	15400	12100	17730	9550	13640	13768.77	0.89	17632	14846	14242	13046	12442	11246	14545	12745	50	4090	500	9270	10	1	9960000	1368	33.82	1.38	12	57.87	406.00	9975.00	17090	20230517	-19.66	9960	20231020	37.85	17090	-19.66	20230517	9960	37.85	20231020	17090	-19.66	20230517	9960	37.85	20231020	3.44	N	072020	500	49 억	88944	N	N	87	N	N
48	20231024	100553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12470	-1170	5	-8.58	40720765900	2945645	58.70	14900	15400	12100	17730	9550	13640	13824.08	0.89	18836	14846	14242	13046	12442	11246	14545	12745	50	4090	500	9270	10	1	9960000	1242	30.71	1.25	12	29.57	406.00	9975.00	17090	20230517	-27.03	9960	20231020	25.20	17090	-27.03	20230517	9960	25.20	20231020	17090	-27.03	20230517	9960	25.20	20231020	3.44	N	072020	500	49 억	88944	N	N	87	N	N
49	20231024	090558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	13420	-220	5	-1.61	24371684210	1661176	33.10	14900	15400	13420	17730	9550	13640	14671.56	0.89	6961	14846	14242	13046	12442	11246	14545	12745	50	4090	500	9270	10	1	9960000	1337	33.05	1.35	12	16.68	406.00	9975.00	17090	20230517	-21.47	9960	20231020	34.74	17090	-21.47	20230517	9960	34.74	20231020	17090	-21.47	20230517	9960	34.74	20231020	3.44	N	072020	500	49 억	88944	N	N	87	N	N
50	20231023	160549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	13640	3140	2	29.90	64650112460	5003800	3842.72	13340	13650	11850	13650	7350	10500	12918.52	1.90	-100403	10860	10680	10320	10140	9780	10770	10230	50	3150	500	7140	10	1	9960000	1359	33.60	1.37	12	50.24	406.00	9975.00	17090	20230517	-20.19	9960	20231020	36.95	17090	-20.19	20230517	9960	36.95	20231020	17090	-20.19	20230517	9960	36.95	20231020	3.54	N	072020	500	49 억	189509	N	N	87	N	N
51	20231023	150553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	13510	3010	2	28.67	58406370280	4545435	3490.72	13340	13550	11850	13650	7350	10500	12849.46	1.90	-98045	10860	10680	10320	10140	9780	10770	10230	50	3150	500	7140	10	1	9960000	1346	33.28	1.35	12	45.64	406.00	9975.00	17090	20230517	-20.95	9960	20231020	35.64	17090	-20.95	20230517	9960	35.64	20231020	17090	-20.95	20230517	9960	35.64	20231020	3.54	N	072020	500	49 억	189509	N	N	251	N	N
52	20231023	140552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12870	2370	2	22.57	44040681240	3462343	2658.94	13340	13500	11850	13650	7350	10500	12719.91	1.90	-102497	10860	10680	10320	10140	9780	10770	10230	50	3150	500	7140	10	1	9960000	1282	31.70	1.29	12	34.76	406.00	9975.00	17090	20230517	-24.69	9960	20231020	29.22	17090	-24.69	20230517	9960	29.22	20231020	17090	-24.69	20230517	9960	29.22	20231020	3.54	N	072020	500	49 억	189509	N	N	251	N	N
53	20231023	130555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12860	2360	2	22.48	39670450890	3122188	2397.72	13340	13500	11850	13650	7350	10500	12705.98	1.90	-88496	10860	10680	10320	10140	9780	10770	10230	50	3150	500	7140	10	1	9960000	1281	31.67	1.29	12	31.35	406.00	9975.00	17090	20230517	-24.75	9960	20231020	29.12	17090	-24.75	20230517	9960	29.12	20231020	17090	-24.75	20230517	9960	29.12	20231020	3.54	N	072020	500	49 억	189509	N	N	251	N	N
54	20231023	120549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12460	1960	2	18.67	30226467940	2387663	1833.63	13340	13500	11850	13650	7350	10500	12659.44	1.90	-97567	10860	10680	10320	10140	9780	10770	10230	50	3150	500	7140	10	1	9960000	1241	30.69	1.25	12	23.97	406.00	9975.00	17090	20230517	-27.09	9960	20231020	25.10	17090	-27.09	20230517	9960	25.10	20231020	17090	-27.09	20230517	9960	25.10	20231020	3.54	N	072020	500	49 억	189509	N	N	251	N	N
55	20231023	110548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12420	1920	2	18.29	28038308190	2212028	1698.75	13340	13500	11850	13650	7350	10500	12675.39	1.90	-96892	10860	10680	10320	10140	9780	10770	10230	50	3150	500	7140	10	1	9960000	1237	30.59	1.25	12	22.21	406.00	9975.00	17090	20230517	-27.33	9960	20231020	24.70	17090	-27.33	20230517	9960	24.70	20231020	17090	-27.33	20230517	9960	24.70	20231020	3.54	N	072020	500	49 억	189509	N	N	251	N	N
56	20231023	100544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12120	1620	2	15.43	23218401580	1820349	1397.96	13340	13500	12000	13650	7350	10500	12754.92	1.90	-100246	10860	10680	10320	10140	9780	10770	10230	50	3150	500	7140	10	1	9960000	1207	29.85	1.22	12	18.28	406.00	9975.00	17090	20230517	-29.08	9960	20231020	21.69	17090	-29.08	20230517	9960	21.69	20231020	17090	-29.08	20230517	9960	21.69	20231020	3.54	N	072020	500	49 억	189509	N	N	251	N	N
57	20231023	090557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	13170	2670	2	25.43	7984183790	604217	464.01	13340	13500	12900	13650	7350	10500	13214.10	1.90	-39879	10860	10680	10320	10140	9780	10770	10230	50	3150	500	7140	10	1	9960000	1312	32.44	1.32	12	6.07	406.00	9975.00	17090	20230517	-22.94	9960	20231020	32.23	17090	-22.94	20230517	9960	32.23	20231020	17090	-22.94	20230517	9960	32.23	20231020	3.54	N	072020	500	49 억	189509	N	N	251	N	N
58	20231020	160548	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10500	350	2	3.45	805435330	78920	179.43	10120	10500	9960	13190	7110	10150	10205.14	1.94	-4476	10350	10250	10180	10080	10010	10215	10045	50	3040	500	6900	10	1	9960000	1046	25.86	1.05	12	0.79	406.00	9975.00	17090	20230517	-38.56	9960	20231020	5.42	17090	-38.56	20230517	9960	5.42	20231020	17090	-38.56	20230517	9960	5.42	20231020	3.59	N	072020	500	49 억	193497	N	N	251	N	N
59	20231020	150548	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10380	230	2	2.27	725330280	71252	162.00	10120	10480	9960	13190	7110	10150	10179.79	1.94	-4942	10350	10250	10180	10080	10010	10215	10045	50	3040	500	6900	10	1	9960000	1034	25.57	1.04	12	0.72	406.00	9975.00	17090	20230517	-39.26	9960	20231020	4.22	17090	-39.26	20230517	9960	4.22	20231020	17090	-39.26	20230517	9960	4.22	20231020	3.59	N	072020	500	49 억	193497	N	N	0	N	N
60	20231020	140552	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10410	260	2	2.56	625425100	61669	140.21	10120	10420	9960	13190	7110	10150	10141.64	1.94	-4281	10350	10250	10180	10080	10010	10215	10045	50	3040	500	6900	10	1	9960000	1037	25.64	1.04	12	0.62	406.00	9975.00	17090	20230517	-39.09	9960	20231020	4.52	17090	-39.09	20230517	9960	4.52	20231020	17090	-39.09	20230517	9960	4.52	20231020	3.59	N	072020	500	49 억	193497	N	N	0	N	N
61	20231020	130536	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10250	100	2	0.99	471158240	46760	106.31	10120	10290	9960	13190	7110	10150	10076.10	1.94	-6267	10350	10250	10180	10080	10010	10215	10045	50	3040	500	6900	10	1	9960000	1021	25.25	1.03	12	0.47	406.00	9975.00	17090	20230517	-40.02	9960	20231020	2.91	17090	-40.02	20230517	9960	2.91	20231020	17090	-40.02	20230517	9960	2.91	20231020	3.59	N	072020	500	49 억	193497	N	N	0	N	N
62	20231020	120546	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10010	-140	5	-1.38	322109520	32121	73.03	10120	10190	9960	13190	7110	10150	10028.00	1.94	-10073	10350	10250	10180	10080	10010	10215	10045	50	3040	500	6900	10	1	9960000	997	24.66	1.00	12	0.32	406.00	9975.00	17090	20230517	-41.43	9960	20231020	0.50	17090	-41.43	20230517	9960	0.50	20231020	17090	-41.43	20230517	9960	0.50	20231020	3.59	N	072020	500	49 억	193497	N	N	0	N	N
63	20231020	110550	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10030	-120	5	-1.18	222570050	22202	50.48	10120	10190	9960	13190	7110	10150	10024.77	1.94	-11180	10350	10250	10180	10080	10010	10215	10045	50	3040	500	6900	10	1	9960000	999	24.70	1.01	12	0.22	406.00	9975.00	17090	20230517	-41.31	9960	20231020	0.70	17090	-41.31	20230517	9960	0.70	20231020	17090	-41.31	20230517	9960	0.70	20231020	3.59	N	072020	500	49 억	193497	N	N	0	N	N
64	20231020	100544	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	9970	-180	5	-1.77	170610110	17005	38.66	10120	10190	9960	13190	7110	10150	10032.94	1.94	-10211	10350	10250	10180	10080	10010	10215	10045	50	3040	500	6900	10	1	9960000	993	24.56	1.00	12	0.17	406.00	9975.00	17090	20230517	-41.66	9960	20231020	0.10	17090	-41.66	20230517	9960	0.10	20231020	17090	-41.66	20230517	9960	0.10	20231020	3.59	N	072020	500	49 억	193497	N	N	0	N	N
65	20231020	090545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10180	30	2	0.30	6432750	635	1.44	10120	10190	10120	13190	7110	10150	10130.31	1.94	93	10350	10250	10180	10080	10010	10215	10045	50	3040	500	6900	10	1	9960000	1014	25.07	1.02	12	0.01	406.00	9975.00	17090	20230517	-40.43	10110	20231019	0.69	17090	-40.43	20230517	10110	0.69	20231019	17090	-40.43	20230517	10110	0.69	20231019	3.59	N	072020	500	49 억	193497	N	N	0	N	N
66	20231019	160542	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10150	-140	5	-1.36	446111930	43963	191.35	10240	10280	10110	13370	7210	10290	10147.44	2.06	-11196	10423	10356	10313	10246	10203	10335	10225	50	3080	500	6990	10	1	9960000	1011	25.00	1.02	12	0.44	406.00	9975.00	17090	20230517	-40.61	10110	20231019	0.40	17090	-40.61	20230517	10110	0.40	20231019	17090	-40.61	20230517	10110	0.40	20231019	3.57	N	072020	500	49 억	204843	N	N	21	N	N
67	20231019	150540	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10150	-140	5	-1.36	407593570	40166	174.82	10240	10280	10110	13370	7210	10290	10147.73	2.06	-11021	10423	10356	10313	10246	10203	10335	10225	50	3080	500	6990	10	1	9960000	1011	25.00	1.02	12	0.40	406.00	9975.00	17090	20230517	-40.61	10110	20231019	0.40	17090	-40.61	20230517	10110	0.40	20231019	17090	-40.61	20230517	10110	0.40	20231019	3.57	N	072020	500	49 억	204843	N	N	21	N	N
68	20231019	140544	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10130	-160	5	-1.55	285439160	28116	122.38	10240	10280	10110	13370	7210	10290	10152.20	2.06	-9794	10423	10356	10313	10246	10203	10335	10225	50	3080	500	6990	10	1	9960000	1009	24.95	1.02	12	0.28	406.00	9975.00	17090	20230517	-40.73	10110	20231019	0.20	17090	-40.73	20230517	10110	0.20	20231019	17090	-40.73	20230517	10110	0.20	20231019	3.57	N	072020	500	49 억	204843	N	N	21	N	N
69	20231019	130539	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10120	-170	5	-1.65	259958380	25598	111.42	10240	10280	10120	13370	7210	10290	10155.42	2.06	-9224	10423	10356	10313	10246	10203	10335	10225	50	3080	500	6990	10	1	9960000	1008	24.93	1.01	12	0.26	406.00	9975.00	17090	20230517	-40.78	10120	20231019	0.00	17090	-40.78	20230517	10120	0.00	20231019	17090	-40.78	20230517	10120	0.00	20231019	3.57	N	072020	500	49 억	204843	N	N	21	N	N
70	20231019	120544	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10120	-170	5	-1.65	232660760	22902	99.68	10240	10280	10120	13370	7210	10290	10158.97	2.06	-8731	10423	10356	10313	10246	10203	10335	10225	50	3080	500	6990	10	1	9960000	1008	24.93	1.01	12	0.23	406.00	9975.00	17090	20230517	-40.78	10120	20231019	0.00	17090	-40.78	20230517	10120	0.00	20231019	17090	-40.78	20230517	10120	0.00	20231019	3.57	N	072020	500	49 억	204843	N	N	21	N	N
71	20231019	110542	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10210	-80	5	-0.78	182652990	17967	78.20	10240	10280	10120	13370	7210	10290	10166.03	2.06	-7002	10423	10356	10313	10246	10203	10335	10225	50	3080	500	6990	10	1	9960000	1017	25.15	1.02	12	0.18	406.00	9975.00	17090	20230517	-40.26	10120	20231019	0.89	17090	-40.26	20230517	10120	0.89	20231019	17090	-40.26	20230517	10120	0.89	20231019	3.57	N	072020	500	49 억	204843	N	N	21	N	N
72	20231019	100538	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10150	-140	5	-1.36	147418590	14498	63.10	10240	10280	10120	13370	7210	10290	10168.20	2.06	-6425	10423	10356	10313	10246	10203	10335	10225	50	3080	500	6990	10	1	9960000	1011	25.00	1.02	12	0.15	406.00	9975.00	17090	20230517	-40.61	10120	20231019	0.30	17090	-40.61	20230517	10120	0.30	20231019	17090	-40.61	20230517	10120	0.30	20231019	3.57	N	072020	500	49 억	204843	N	N	21	N	N
73	20231019	090543	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	10180	-110	5	-1.07	23814940	2333	10.15	10240	10280	10180	13370	7210	10290	10207.86	2.06	-2148	10423	10356	10313	10246	10203	10335	10225	50	3080	500	6990	10	1	9960000	1014	25.07	1.02	12	0.02	406.00	9975.00	17090	20230517	-40.43	10150	20221017	0.30	17090	-40.43	20230517	10180	0.00	20231019	17090	-40.43	20230517	10180	0.00	20231019	3.57	N	072020	500	49 억	204843	N	N	21	N	N
74	20231018	160546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10290	-30	5	-0.29	236100870	22925	126.28	10330	10380	10270	13410	7230	10320	10298.89	2.10	-4035	10400	10360	10320	10280	10240	10380	10300	50	3090	500	7010	10	1	9960000	1025	25.34	1.03	12	0.23	406.00	9975.00	17090	20230517	-39.79	10150	20221014	1.38	17090	-39.79	20230517	10250	0.39	20231016	17090	-39.79	20230517	10200	0.88	20221027	3.61	N	072020	500	49 억	209019	N	N	21	N	N
75	20231018	150538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10280	-40	5	-0.39	226677770	22009	121.23	10330	10380	10270	13410	7230	10320	10299.32	2.10	-3866	10400	10360	10320	10280	10240	10380	10300	50	3090	500	7010	10	1	9960000	1024	25.32	1.03	12	0.22	406.00	9975.00	17090	20230517	-39.85	10150	20221014	1.28	17090	-39.85	20230517	10250	0.29	20231016	17090	-39.85	20230517	10200	0.78	20221027	3.61	N	072020	500	49 억	209019	N	N	199	N	N
76	20231018	140534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10310	-10	5	-0.10	180962840	17563	96.74	10330	10380	10270	13410	7230	10320	10303.64	2.10	-3589	10400	10360	10320	10280	10240	10380	10300	50	3090	500	7010	10	1	9960000	1027	25.39	1.03	12	0.18	406.00	9975.00	17090	20230517	-39.67	10150	20221014	1.58	17090	-39.67	20230517	10250	0.59	20231016	17090	-39.67	20230517	10200	1.08	20221027	3.61	N	072020	500	49 억	209019	N	N	199	N	N
77	20231018	130531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10280	-40	5	-0.39	168193950	16323	89.91	10330	10380	10270	13410	7230	10320	10304.11	2.10	-2784	10400	10360	10320	10280	10240	10380	10300	50	3090	500	7010	10	1	9960000	1024	25.32	1.03	12	0.16	406.00	9975.00	17090	20230517	-39.85	10150	20221014	1.28	17090	-39.85	20230517	10250	0.29	20231016	17090	-39.85	20230517	10200	0.78	20221027	3.61	N	072020	500	49 억	209019	N	N	199	N	N
78	20231018	120540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10300	-20	5	-0.19	143771380	13948	76.83	10330	10380	10270	13410	7230	10320	10307.67	2.10	-2609	10400	10360	10320	10280	10240	10380	10300	50	3090	500	7010	10	1	9960000	1026	25.37	1.03	12	0.14	406.00	9975.00	17090	20230517	-39.73	10150	20221014	1.48	17090	-39.73	20230517	10250	0.49	20231016	17090	-39.73	20230517	10200	0.98	20221027	3.61	N	072020	500	49 억	209019	N	N	199	N	N
79	20231018	110535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10320	0	3	0.00	76794820	7439	40.98	10330	10380	10280	13410	7230	10320	10323.27	2.10	-2069	10400	10360	10320	10280	10240	10380	10300	50	3090	500	7010	10	1	9960000	1028	25.42	1.03	12	0.07	406.00	9975.00	17090	20230517	-39.61	10150	20221014	1.67	17090	-39.61	20230517	10250	0.68	20231016	17090	-39.61	20230517	10200	1.18	20221027	3.61	N	072020	500	49 억	209019	N	N	199	N	N
80	20231018	100540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10290	-30	5	-0.29	37612400	3649	20.10	10330	10360	10280	13410	7230	10320	10307.59	2.10	-773	10400	10360	10320	10280	10240	10380	10300	50	3090	500	7010	10	1	9960000	1025	25.34	1.03	12	0.04	406.00	9975.00	17090	20230517	-39.79	10150	20221014	1.38	17090	-39.79	20230517	10250	0.39	20231016	17090	-39.79	20230517	10200	0.88	20221027	3.61	N	072020	500	49 억	209019	N	N	199	N	N
81	20231018	090533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10330	10	2	0.10	6253860	606	3.34	10330	10330	10280	13410	7230	10320	10319.90	2.10	-535	10400	10360	10320	10280	10240	10380	10300	50	3090	500	7010	10	1	9960000	1029	25.44	1.04	12	0.01	406.00	9975.00	17090	20230517	-39.56	10150	20221014	1.77	17090	-39.56	20230517	10250	0.78	20231016	17090	-39.56	20230517	10200	1.27	20221027	3.61	N	072020	500	49 억	209019	N	N	199	N	N
82	20231017	160537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10320	40	2	0.39	186234830	18052	72.02	10280	10360	10280	13360	7200	10280	10316.57	2.08	1609	10446	10362	10306	10222	10166	10335	10195	50	3080	500	6990	10	1	9960000	1028	25.42	1.03	12	0.18	406.00	9975.00	17090	20230517	-39.61	9830	20221013	4.98	17090	-39.61	20230517	10250	0.68	20231016	17090	-39.61	20230517	10150	1.67	20221017	3.67	N	072020	500	49 억	207410	N	N	199	N	N
83	20231017	150538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10320	40	2	0.39	175880500	17049	68.02	10280	10360	10280	13360	7200	10280	10316.18	2.08	1392	10446	10362	10306	10222	10166	10335	10195	50	3080	500	6990	10	1	9960000	1028	25.42	1.03	12	0.17	406.00	9975.00	17090	20230517	-39.61	9830	20221013	4.98	17090	-39.61	20230517	10250	0.68	20231016	17090	-39.61	20230517	10150	1.67	20221017	3.67	N	072020	500	49 억	207410	N	N	10	N	N
84	20231017	140541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10360	80	2	0.78	116870120	11324	45.18	10280	10360	10280	13360	7200	10280	10320.57	2.08	653	10446	10362	10306	10222	10166	10335	10195	50	3080	500	6990	10	1	9960000	1032	25.52	1.04	12	0.11	406.00	9975.00	17090	20230517	-39.38	9830	20221013	5.39	17090	-39.38	20230517	10250	1.07	20231016	17090	-39.38	20230517	10150	2.07	20221017	3.67	N	072020	500	49 억	207410	N	N	10	N	N
85	20231017	130535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10320	40	2	0.39	85279400	8265	32.97	10280	10360	10280	13360	7200	10280	10318.14	2.08	324	10446	10362	10306	10222	10166	10335	10195	50	3080	500	6990	10	1	9960000	1028	25.42	1.03	12	0.08	406.00	9975.00	17090	20230517	-39.61	9830	20221013	4.98	17090	-39.61	20230517	10250	0.68	20231016	17090	-39.61	20230517	10150	1.67	20221017	3.67	N	072020	500	49 억	207410	N	N	10	N	N
86	20231017	120537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10330	50	2	0.49	61159570	5932	23.67	10280	10340	10280	13360	7200	10280	10310.11	2.08	524	10446	10362	10306	10222	10166	10335	10195	50	3080	500	6990	10	1	9960000	1029	25.44	1.04	12	0.06	406.00	9975.00	17090	20230517	-39.56	9830	20221013	5.09	17090	-39.56	20230517	10250	0.78	20231016	17090	-39.56	20230517	10150	1.77	20221017	3.67	N	072020	500	49 억	207410	N	N	10	N	N
87	20231017	110533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10330	50	2	0.49	56964130	5526	22.05	10280	10340	10280	13360	7200	10280	10308.38	2.08	590	10446	10362	10306	10222	10166	10335	10195	50	3080	500	6990	10	1	9960000	1029	25.44	1.04	12	0.06	406.00	9975.00	17090	20230517	-39.56	9830	20221013	5.09	17090	-39.56	20230517	10250	0.78	20231016	17090	-39.56	20230517	10150	1.77	20221017	3.67	N	072020	500	49 억	207410	N	N	10	N	N
88	20231017	100529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10320	40	2	0.39	27999440	2715	10.83	10280	10340	10280	13360	7200	10280	10312.87	2.08	710	10446	10362	10306	10222	10166	10335	10195	50	3080	500	6990	10	1	9960000	1028	25.42	1.03	12	0.03	406.00	9975.00	17090	20230517	-39.61	9830	20221013	4.98	17090	-39.61	20230517	10250	0.68	20231016	17090	-39.61	20230517	10150	1.67	20221017	3.67	N	072020	500	49 억	207410	N	N	10	N	N
89	20231017	090532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10290	10	2	0.10	4048370	393	1.57	10280	10330	10280	13360	7200	10280	10301.20	2.08	79	10446	10362	10306	10222	10166	10335	10195	50	3080	500	6990	10	1	9960000	1025	25.34	1.03	12	0.00	406.00	9975.00	17090	20230517	-39.79	9830	20221013	4.68	17090	-39.79	20230517	10250	0.39	20231016	17090	-39.79	20230517	10150	1.38	20221017	3.67	N	072020	500	49 억	207410	N	N	10	N	N
90	20231016	160533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10280	-110	5	-1.06	257914730	25065	110.21	10390	10390	10250	13500	7280	10390	10290.33	2.14	-5245	10503	10446	10373	10316	10243	10475	10345	50	3110	500	7060	10	1	9960000	1024	25.32	1.03	12	0.25	406.00	9975.00	17090	20230517	-39.85	9830	20221013	4.58	17090	-39.85	20230517	10250	0.29	20231016	17090	-39.85	20230517	10150	1.28	20221017	3.69	N	072020	500	49 억	212655	N	N	10	N	N
91	20231016	150532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10260	-130	5	-1.25	234420590	22779	100.16	10390	10390	10250	13500	7280	10390	10291.08	2.14	-5205	10503	10446	10373	10316	10243	10475	10345	50	3110	500	7060	10	1	9960000	1022	25.27	1.03	12	0.23	406.00	9975.00	17090	20230517	-39.96	9830	20221013	4.37	17090	-39.96	20230517	10250	0.10	20231016	17090	-39.96	20230517	10150	1.08	20221017	3.69	N	072020	500	49 억	212655	N	N	16	N	N
92	20231016	140534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10290	-100	5	-0.96	201954710	19620	86.27	10390	10390	10250	13500	7280	10390	10293.31	2.14	-5088	10503	10446	10373	10316	10243	10475	10345	50	3110	500	7060	10	1	9960000	1025	25.34	1.03	12	0.20	406.00	9975.00	17090	20230517	-39.79	9830	20221013	4.68	17090	-39.79	20230517	10250	0.39	20231016	17090	-39.79	20230517	10150	1.38	20221017	3.69	N	072020	500	49 억	212655	N	N	16	N	N
93	20231016	130531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10290	-100	5	-0.96	183407160	17818	78.34	10390	10390	10250	13500	7280	10390	10293.36	2.14	-4858	10503	10446	10373	10316	10243	10475	10345	50	3110	500	7060	10	1	9960000	1025	25.34	1.03	12	0.18	406.00	9975.00	17090	20230517	-39.79	9830	20221013	4.68	17090	-39.79	20230517	10250	0.39	20231016	17090	-39.79	20230517	10150	1.38	20221017	3.69	N	072020	500	49 억	212655	N	N	16	N	N
94	20231016	120531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10320	-70	5	-0.67	176641860	17161	75.46	10390	10390	10250	13500	7280	10390	10293.21	2.14	-4836	10503	10446	10373	10316	10243	10475	10345	50	3110	500	7060	10	1	9960000	1028	25.42	1.03	12	0.17	406.00	9975.00	17090	20230517	-39.61	9830	20221013	4.98	17090	-39.61	20230517	10250	0.68	20231016	17090	-39.61	20230517	10150	1.67	20221017	3.69	N	072020	500	49 억	212655	N	N	16	N	N
95	20231016	110528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10300	-90	5	-0.87	120716710	11733	51.59	10390	10390	10250	13500	7280	10390	10288.65	2.14	-3371	10503	10446	10373	10316	10243	10475	10345	50	3110	500	7060	10	1	9960000	1026	25.37	1.03	12	0.12	406.00	9975.00	17090	20230517	-39.73	9830	20221013	4.78	17090	-39.73	20230517	10250	0.49	20231016	17090	-39.73	20230517	10150	1.48	20221017	3.69	N	072020	500	49 억	212655	N	N	16	N	N
96	20231016	100524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10310	-80	5	-0.77	109252700	10620	46.70	10390	10390	10250	13500	7280	10390	10287.45	2.14	-2574	10503	10446	10373	10316	10243	10475	10345	50	3110	500	7060	10	1	9960000	1027	25.39	1.03	12	0.11	406.00	9975.00	17090	20230517	-39.67	9830	20221013	4.88	17090	-39.67	20230517	10250	0.59	20231016	17090	-39.67	20230517	10150	1.58	20221017	3.69	N	072020	500	49 억	212655	N	N	16	N	N
97	20231016	090528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10320	-70	5	-0.67	5274770	511	2.25	10390	10390	10310	13500	7280	10390	10322.45	2.14	-227	10503	10446	10373	10316	10243	10475	10345	50	3110	500	7060	10	1	9960000	1028	25.42	1.03	12	0.01	406.00	9975.00	17090	20230517	-39.61	9830	20221013	4.98	17090	-39.61	20230517	10270	0.49	20230426	17090	-39.61	20230517	10150	1.67	20221017	3.69	N	072020	500	49 억	212655	N	N	16	N	N
98	20231012	160542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	10	2	0.10	123572480	11887	83.09	10470	10470	10360	13530	7290	10410	10394.97	2.13	-486	10543	10476	10423	10356	10303	10510	10390	50	3120	500	7070	10	1	9960000	1038	25.67	1.04	12	0.12	406.00	9975.00	17090	20230517	-39.03	9830	20221013	6.00	17090	-39.03	20230517	10270	1.46	20230426	17090	-39.03	20230517	9830	6.00	20221013	3.75	N	072020	500	49 억	212488	N	N	519	N	N
99	20231012	150532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10400	-10	5	-0.10	101647220	9782	68.37	10470	10470	10360	13530	7290	10410	10391.25	2.13	-471	10543	10476	10423	10356	10303	10510	10390	50	3120	500	7070	10	1	9960000	1036	25.62	1.04	12	0.10	406.00	9975.00	17090	20230517	-39.15	9830	20221013	5.80	17090	-39.15	20230517	10270	1.27	20230426	17090	-39.15	20230517	9830	5.80	20221013	3.75	N	072020	500	49 억	212488	N	N	1349	N	N
100	20231012	140530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10410	0	3	0.00	87990570	8467	59.18	10470	10470	10360	13530	7290	10410	10392.18	2.13	-361	10543	10476	10423	10356	10303	10510	10390	50	3120	500	7070	10	1	9960000	1037	25.64	1.04	12	0.09	406.00	9975.00	17090	20230517	-39.09	9830	20221013	5.90	17090	-39.09	20230517	10270	1.36	20230426	17090	-39.09	20230517	9830	5.90	20221013	3.75	N	072020	500	49 억	212488	N	N	1349	N	N
101	20231012	130530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	10	2	0.10	77303530	7439	52.00	10470	10470	10360	13530	7290	10410	10391.66	2.13	-486	10543	10476	10423	10356	10303	10510	10390	50	3120	500	7070	10	1	9960000	1038	25.67	1.04	12	0.07	406.00	9975.00	17090	20230517	-39.03	9830	20221013	6.00	17090	-39.03	20230517	10270	1.46	20230426	17090	-39.03	20230517	9830	6.00	20221013	3.75	N	072020	500	49 억	212488	N	N	1349	N	N
102	20231012	120539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10400	-10	5	-0.10	67903460	6536	45.68	10470	10470	10360	13530	7290	10410	10389.15	2.13	-486	10543	10476	10423	10356	10303	10510	10390	50	3120	500	7070	10	1	9960000	1036	25.62	1.04	12	0.07	406.00	9975.00	17090	20230517	-39.15	9830	20221013	5.80	17090	-39.15	20230517	10270	1.27	20230426	17090	-39.15	20230517	9830	5.80	20221013	3.75	N	072020	500	49 억	212488	N	N	1349	N	N
103	20231012	110537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	20	2	0.19	36237800	3486	24.37	10470	10470	10360	13530	7290	10410	10395.24	2.13	-486	10543	10476	10423	10356	10303	10510	10390	50	3120	500	7070	10	1	9960000	1039	25.69	1.05	12	0.04	406.00	9975.00	17090	20230517	-38.97	9830	20221013	6.10	17090	-38.97	20230517	10270	1.56	20230426	17090	-38.97	20230517	9830	6.10	20221013	3.75	N	072020	500	49 억	212488	N	N	1349	N	N
104	20231012	100535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10380	-30	5	-0.29	28772140	2768	19.35	10470	10470	10360	13530	7290	10410	10394.56	2.13	-486	10543	10476	10423	10356	10303	10510	10390	50	3120	500	7070	10	1	9960000	1034	25.57	1.04	12	0.03	406.00	9975.00	17090	20230517	-39.26	9830	20221013	5.60	17090	-39.26	20230517	10270	1.07	20230426	17090	-39.26	20230517	9830	5.60	20221013	3.75	N	072020	500	49 억	212488	N	N	1349	N	N
105	20231012	090537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10410	0	3	0.00	1874300	180	1.26	10470	10470	10410	13530	7290	10410	10412.78	2.13	-175	10543	10476	10423	10356	10303	10510	10390	50	3120	500	7070	10	1	9960000	1037	25.64	1.04	12	0.00	406.00	9975.00	17090	20230517	-39.09	9830	20221013	5.90	17090	-39.09	20230517	10270	1.36	20230426	17090	-39.09	20230517	9830	5.90	20221013	3.75	N	072020	500	49 억	212488	N	N	1349	N	N
106	20231011	160532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10410	20	2	0.19	147460710	14169	67.80	10390	10490	10370	13500	7280	10390	10407.26	2.13	491	10516	10452	10386	10322	10256	10420	10290	50	3110	500	7060	10	1	9960000	1037	25.64	1.04	12	0.14	406.00	9975.00	17090	20230517	-39.09	9830	20221013	5.90	17090	-39.09	20230517	10270	1.36	20230426	17090	-39.09	20230517	9830	5.90	20221013	3.78	N	072020	500	49 억	211987	N	N	1349	N	N
107	20231011	150532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10400	10	2	0.10	131642420	12649	60.53	10390	10490	10370	13500	7280	10390	10407.38	2.13	602	10516	10452	10386	10322	10256	10420	10290	50	3110	500	7060	10	1	9960000	1036	25.62	1.04	12	0.13	406.00	9975.00	17090	20230517	-39.15	9830	20221013	5.80	17090	-39.15	20230517	10270	1.27	20230426	17090	-39.15	20230517	9830	5.80	20221013	3.78	N	072020	500	49 억	211987	N	N	798	N	N
108	20231011	140537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	30	2	0.29	85007920	8159	39.04	10390	10490	10390	13500	7280	10390	10419.01	2.13	730	10516	10452	10386	10322	10256	10420	10290	50	3110	500	7060	10	1	9960000	1038	25.67	1.04	12	0.08	406.00	9975.00	17090	20230517	-39.03	9830	20221013	6.00	17090	-39.03	20230517	10270	1.46	20230426	17090	-39.03	20230517	9830	6.00	20221013	3.78	N	072020	500	49 억	211987	N	N	798	N	N
109	20231011	130528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10440	50	2	0.48	80600310	7736	37.02	10390	10490	10390	13500	7280	10390	10418.96	2.13	846	10516	10452	10386	10322	10256	10420	10290	50	3110	500	7060	10	1	9960000	1040	25.71	1.05	12	0.08	406.00	9975.00	17090	20230517	-38.91	9830	20221013	6.21	17090	-38.91	20230517	10270	1.66	20230426	17090	-38.91	20230517	9830	6.21	20221013	3.78	N	072020	500	49 억	211987	N	N	798	N	N
110	20231011	120539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10440	50	2	0.48	61619510	5913	28.30	10390	10490	10390	13500	7280	10390	10421.17	2.13	1026	10516	10452	10386	10322	10256	10420	10290	50	3110	500	7060	10	1	9960000	1040	25.71	1.05	12	0.06	406.00	9975.00	17090	20230517	-38.91	9830	20221013	6.21	17090	-38.91	20230517	10270	1.66	20230426	17090	-38.91	20230517	9830	6.21	20221013	3.78	N	072020	500	49 억	211987	N	N	798	N	N
111	20231011	110534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	40	2	0.38	55857930	5360	25.65	10390	10490	10390	13500	7280	10390	10421.41	2.13	1122	10516	10452	10386	10322	10256	10420	10290	50	3110	500	7060	10	1	9960000	1039	25.69	1.05	12	0.05	406.00	9975.00	17090	20230517	-38.97	9830	20221013	6.10	17090	-38.97	20230517	10270	1.56	20230426	17090	-38.97	20230517	9830	6.10	20221013	3.78	N	072020	500	49 억	211987	N	N	798	N	N
112	20231011	100531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	30	2	0.29	41025820	3935	18.83	10390	10490	10390	13500	7280	10390	10426.12	2.13	471	10516	10452	10386	10322	10256	10420	10290	50	3110	500	7060	10	1	9960000	1038	25.67	1.04	12	0.04	406.00	9975.00	17090	20230517	-39.03	9830	20221013	6.00	17090	-39.03	20230517	10270	1.46	20230426	17090	-39.03	20230517	9830	6.00	20221013	3.78	N	072020	500	49 억	211987	N	N	798	N	N
113	20231011	090535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	40	2	0.38	17922260	1724	8.25	10390	10430	10390	13500	7280	10390	10395.83	2.13	375	10516	10452	10386	10322	10256	10420	10290	50	3110	500	7060	10	1	9960000	1039	25.69	1.05	12	0.02	406.00	9975.00	17090	20230517	-38.97	9830	20221013	6.10	17090	-38.97	20230517	10270	1.56	20230426	17090	-38.97	20230517	9830	6.10	20221013	3.78	N	072020	500	49 억	211987	N	N	798	N	N
114	20231010	160527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10390	-40	5	-0.38	216583100	20877	73.97	10450	10450	10320	13550	7310	10430	10374.22	2.14	-1154	10556	10492	10406	10342	10256	10525	10375	50	3120	500	7090	10	1	9960000	1035	25.59	1.04	12	0.21	406.00	9975.00	17090	20230517	-39.20	9830	20221013	5.70	17090	-39.20	20230517	10270	1.17	20230426	17090	-39.20	20230517	9830	5.70	20221013	3.81	N	072020	500	49 억	212871	N	N	798	N	N
115	20231010	150526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10360	-70	5	-0.67	200431430	19318	68.44	10450	10450	10320	13550	7310	10430	10375.37	2.14	-741	10556	10492	10406	10342	10256	10525	10375	50	3120	500	7090	10	1	9960000	1032	25.52	1.04	12	0.19	406.00	9975.00	17090	20230517	-39.38	9830	20221013	5.39	17090	-39.38	20230517	10270	0.88	20230426	17090	-39.38	20230517	9830	5.39	20221013	3.81	N	072020	500	49 억	212871	N	N	178	N	N
116	20231010	140529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10400	-30	5	-0.29	138735690	13358	47.33	10450	10450	10340	13550	7310	10430	10385.96	2.14	521	10556	10492	10406	10342	10256	10525	10375	50	3120	500	7090	10	1	9960000	1036	25.62	1.04	12	0.13	406.00	9975.00	17090	20230517	-39.15	9830	20221013	5.80	17090	-39.15	20230517	10270	1.27	20230426	17090	-39.15	20230517	9830	5.80	20221013	3.81	N	072020	500	49 억	212871	N	N	178	N	N
117	20231010	130524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10390	-40	5	-0.38	122038330	11749	41.63	10450	10450	10340	13550	7310	10430	10387.12	2.14	1056	10556	10492	10406	10342	10256	10525	10375	50	3120	500	7090	10	1	9960000	1035	25.59	1.04	12	0.12	406.00	9975.00	17090	20230517	-39.20	9830	20221013	5.70	17090	-39.20	20230517	10270	1.17	20230426	17090	-39.20	20230517	9830	5.70	20221013	3.81	N	072020	500	49 억	212871	N	N	178	N	N
118	20231010	120524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10440	10	2	0.10	95849880	9231	32.71	10450	10450	10340	13550	7310	10430	10383.48	2.14	1247	10556	10492	10406	10342	10256	10525	10375	50	3120	500	7090	10	1	9960000	1040	25.71	1.05	12	0.09	406.00	9975.00	17090	20230517	-38.91	9830	20221013	6.21	17090	-38.91	20230517	10270	1.66	20230426	17090	-38.91	20230517	9830	6.21	20221013	3.81	N	072020	500	49 억	212871	N	N	178	N	N
119	20231010	110516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	-10	5	-0.10	84775900	8167	28.94	10450	10450	10340	13550	7310	10430	10380.30	2.14	1301	10556	10492	10406	10342	10256	10525	10375	50	3120	500	7090	10	1	9960000	1038	25.67	1.04	12	0.08	406.00	9975.00	17090	20230517	-39.03	9830	20221013	6.00	17090	-39.03	20230517	10270	1.46	20230426	17090	-39.03	20230517	9830	6.00	20221013	3.81	N	072020	500	49 억	212871	N	N	178	N	N
120	20231010	100520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10410	-20	5	-0.19	72622870	6999	24.80	10450	10450	10340	13550	7310	10430	10376.18	2.14	1301	10556	10492	10406	10342	10256	10525	10375	50	3120	500	7090	10	1	9960000	1037	25.64	1.04	12	0.07	406.00	9975.00	17090	20230517	-39.09	9830	20221013	5.90	17090	-39.09	20230517	10270	1.36	20230426	17090	-39.09	20230517	9830	5.90	20221013	3.81	N	072020	500	49 억	212871	N	N	178	N	N
121	20231010	090517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10360	-70	5	-0.67	9187740	884	3.13	10450	10450	10360	13550	7310	10430	10393.37	2.14	136	10556	10492	10406	10342	10256	10525	10375	50	3120	500	7090	10	1	9960000	1032	25.52	1.04	12	0.01	406.00	9975.00	17090	20230517	-39.38	9830	20221013	5.39	17090	-39.38	20230517	10270	0.88	20230426	17090	-39.38	20230517	9830	5.39	20221013	3.81	N	072020	500	49 억	212871	N	N	178	N	N
122	20231006	160523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	-10	5	-0.10	293693550	28224	120.36	10320	10470	10320	13570	7310	10440	10405.80	2.07	6285	10666	10552	10486	10372	10306	10520	10340	50	3130	500	7090	10	1	9960000	1039	25.69	1.05	12	0.28	406.00	9975.00	17090	20230517	-38.97	9830	20221013	6.10	17090	-38.97	20230517	10270	1.56	20230426	17090	-38.97	20230517	9830	6.10	20221013	3.86	N	072020	500	49 억	206661	N	N	178	N	N
123	20231006	150514	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	-20	5	-0.19	284740480	27364	116.70	10320	10470	10320	13570	7310	10440	10405.66	2.07	6287	10666	10552	10486	10372	10306	10520	10340	50	3130	500	7090	10	1	9960000	1038	25.67	1.04	12	0.27	406.00	9975.00	17090	20230517	-39.03	9830	20221013	6.00	17090	-39.03	20230517	10270	1.46	20230426	17090	-39.03	20230517	9830	6.00	20221013	3.86	N	072020	500	49 억	206661	N	N	287	N	N
124	20231006	140514	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10400	-40	5	-0.38	273609550	26294	112.13	10320	10470	10320	13570	7310	10440	10405.78	2.07	6499	10666	10552	10486	10372	10306	10520	10340	50	3130	500	7090	10	1	9960000	1036	25.62	1.04	12	0.26	406.00	9975.00	17090	20230517	-39.15	9830	20221013	5.80	17090	-39.15	20230517	10270	1.27	20230426	17090	-39.15	20230517	9830	5.80	20221013	3.86	N	072020	500	49 억	206661	N	N	287	N	N
125	20231006	130511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	-10	5	-0.10	230675700	22173	94.56	10320	10470	10320	13570	7310	10440	10403.45	2.07	6373	10666	10552	10486	10372	10306	10520	10340	50	3130	500	7090	10	1	9960000	1039	25.69	1.05	12	0.22	406.00	9975.00	17090	20230517	-38.97	9830	20221013	6.10	17090	-38.97	20230517	10270	1.56	20230426	17090	-38.97	20230517	9830	6.10	20221013	3.86	N	072020	500	49 억	206661	N	N	287	N	N
126	20231006	120509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10440	0	3	0.00	194698500	18718	79.82	10320	10470	10320	13570	7310	10440	10401.67	2.07	6487	10666	10552	10486	10372	10306	10520	10340	50	3130	500	7090	10	1	9960000	1040	25.71	1.05	12	0.19	406.00	9975.00	17090	20230517	-38.91	9830	20221013	6.21	17090	-38.91	20230517	10270	1.66	20230426	17090	-38.91	20230517	9830	6.21	20221013	3.86	N	072020	500	49 억	206661	N	N	287	N	N
127	20231006	110505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10450	10	2	0.10	181693370	17471	74.51	10320	10470	10320	13570	7310	10440	10399.71	2.07	6661	10666	10552	10486	10372	10306	10520	10340	50	3130	500	7090	10	1	9960000	1041	25.74	1.05	12	0.18	406.00	9975.00	17090	20230517	-38.85	9830	20221013	6.31	17090	-38.85	20230517	10270	1.75	20230426	17090	-38.85	20230517	9830	6.31	20221013	3.86	N	072020	500	49 억	206661	N	N	287	N	N
128	20231006	100509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	20	2	0.19	159192540	15320	65.33	10320	10460	10320	13570	7310	10440	10391.16	2.07	7099	10666	10552	10486	10372	10306	10520	10340	50	3130	500	7090	10	1	9960000	1042	25.76	1.05	12	0.15	406.00	9975.00	17090	20230517	-38.79	9830	20221013	6.41	17090	-38.79	20230517	10270	1.85	20230426	17090	-38.79	20230517	9830	6.41	20221013	3.86	N	072020	500	49 억	206661	N	N	287	N	N
129	20231006	090504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10420	-20	5	-0.19	61967020	6003	25.60	10320	10460	10320	13570	7310	10440	10322.68	2.07	804	10666	10552	10486	10372	10306	10520	10340	50	3130	500	7090	10	1	9960000	1038	25.67	1.04	12	0.06	406.00	9975.00	17090	20230517	-39.03	9830	20221013	6.00	17090	-39.03	20230517	10270	1.46	20230426	17090	-39.03	20230517	9830	6.00	20221013	3.86	N	072020	500	49 억	206661	N	N	287	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History