KissMeData/217730/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161001	57	100.00	KOSDAQ		제약	N	N	N	N	N	1356	15	2	1.12	509671281	377082	217.01	1343	1412	1315	1743	939	1341	1351.62	1.53	-38179	1382	1361	1342	1321	1302	1352	1312	190	402	500	880	1	1	37937925	514	-2.55	1.04	12	0.99	-532.00	1299.00	3179	20230308	-57.35	1295	20231027	4.71	3179	-57.35	20230308	1295	4.71	20231027	3490	-61.15	20230308	1295	4.71	20231027	0.33	N	217730	500	189 억	579090	N	N	0	N	N
3	20231031	151011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1353	12	2	0.89	487021279	360231	207.31	1343	1412	1315	1743	939	1341	1351.97	1.53	-29051	1382	1361	1342	1321	1302	1352	1312	190	402	500	880	1	1	37937925	513	-2.54	1.04	12	0.95	-532.00	1299.00	3179	20230308	-57.44	1295	20231027	4.48	3179	-57.44	20230308	1295	4.48	20231027	3490	-61.23	20230308	1295	4.48	20231027	0.33	N	217730	500	189 억	579090	N	N	0	N	N
4	20231031	141020	57	100.00	KOSDAQ		제약	N	N	N	N	N	1324	-17	5	-1.27	431598185	318696	183.41	1343	1412	1315	1743	939	1341	1354.26	1.53	-17486	1382	1361	1342	1321	1302	1352	1312	190	402	500	880	1	1	37937925	502	-2.49	1.02	12	0.84	-532.00	1299.00	3179	20230308	-58.35	1295	20231027	2.24	3179	-58.35	20230308	1295	2.24	20231027	3490	-62.06	20230308	1295	2.24	20231027	0.33	N	217730	500	189 억	579090	N	N	0	N	N
5	20231031	131011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1338	-3	5	-0.22	385657030	284038	163.46	1343	1412	1315	1743	939	1341	1357.77	1.53	-4377	1382	1361	1342	1321	1302	1352	1312	190	402	500	880	1	1	37937925	508	-2.52	1.03	12	0.75	-532.00	1299.00	3179	20230308	-57.91	1295	20231027	3.32	3179	-57.91	20230308	1295	3.32	20231027	3490	-61.66	20230308	1295	3.32	20231027	0.33	N	217730	500	189 억	579090	N	N	0	N	N
6	20231031	121010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1363	22	2	1.64	337238416	247968	142.71	1343	1412	1315	1743	939	1341	1360.01	1.53	7734	1382	1361	1342	1321	1302	1352	1312	190	402	500	880	1	1	37937925	517	-2.56	1.05	12	0.65	-532.00	1299.00	3179	20230308	-57.12	1295	20231027	5.25	3179	-57.12	20230308	1295	5.25	20231027	3490	-60.95	20230308	1295	5.25	20231027	0.33	N	217730	500	189 억	579090	N	N	0	N	N
7	20231031	111036	57	100.00	KOSDAQ		제약	N	N	N	N	N	1373	32	2	2.39	246849388	182940	105.28	1343	1378	1315	1743	939	1341	1349.35	1.53	-16198	1382	1361	1342	1321	1302	1352	1312	190	402	500	880	1	1	37937925	521	-2.58	1.06	12	0.48	-532.00	1299.00	3179	20230308	-56.81	1295	20231027	6.02	3179	-56.81	20230308	1295	6.02	20231027	3490	-60.66	20230308	1295	6.02	20231027	0.33	N	217730	500	189 억	579090	N	N	0	N	N
8	20231031	101018	57	100.00	KOSDAQ		제약	N	N	N	N	N	1350	9	2	0.67	170500662	126519	72.81	1343	1378	1315	1743	939	1341	1347.63	1.53	-35070	1382	1361	1342	1321	1302	1352	1312	190	402	500	880	1	1	37937925	512	-2.54	1.04	12	0.33	-532.00	1299.00	3179	20230308	-57.53	1295	20231027	4.25	3179	-57.53	20230308	1295	4.25	20231027	3490	-61.32	20230308	1295	4.25	20231027	0.33	N	217730	500	189 억	579090	N	N	0	N	N
9	20231031	091018	57	100.00	KOSDAQ		제약	N	N	N	N	N	1359	18	2	1.34	36848140	27165	15.63	1343	1378	1343	1743	939	1341	1356.46	1.53	-1821	1382	1361	1342	1321	1302	1352	1312	190	402	500	880	1	1	37937925	516	-2.55	1.05	12	0.07	-532.00	1299.00	3179	20230308	-57.25	1295	20231027	4.94	3179	-57.25	20230308	1295	4.94	20231027	3490	-61.06	20230308	1295	4.94	20231027	0.33	N	217730	500	189 억	579090	N	N	0	N	N
10	20231030	160959	57	100.00	KOSDAQ		제약	N	N	N	N	N	1341	-2	5	-0.15	233847680	173761	59.64	1343	1363	1323	1745	941	1343	1345.84	1.44	34577	1444	1393	1344	1293	1244	1419	1319	190	402	500	880	1	1	37937925	509	-2.52	1.03	12	0.46	-532.00	1299.00	3179	20230308	-57.82	1295	20231027	3.55	3179	-57.82	20230308	1295	3.55	20231027	3490	-61.58	20230308	1295	3.55	20231027	0.37	N	217730	500	189 억	544513	N	N	0	N	N
11	20231030	150937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1339	-4	5	-0.30	212740389	158002	54.23	1343	1363	1323	1745	941	1343	1346.45	1.44	35914	1444	1393	1344	1293	1244	1419	1319	190	402	500	880	1	1	37937925	508	-2.52	1.03	12	0.42	-532.00	1299.00	3179	20230308	-57.88	1295	20231027	3.40	3179	-57.88	20230308	1295	3.40	20231027	3490	-61.63	20230308	1295	3.40	20231027	0.37	N	217730	500	189 억	544513	N	N	0	N	N
12	20231030	140936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1350	7	2	0.52	189693986	140842	48.34	1343	1363	1323	1745	941	1343	1346.86	1.44	44574	1444	1393	1344	1293	1244	1419	1319	190	402	500	880	1	1	37937925	512	-2.54	1.04	12	0.37	-532.00	1299.00	3179	20230308	-57.53	1295	20231027	4.25	3179	-57.53	20230308	1295	4.25	20231027	3490	-61.32	20230308	1295	4.25	20231027	0.37	N	217730	500	189 억	544513	N	N	0	N	N
13	20231030	130939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1345	2	2	0.15	161684804	120081	41.22	1343	1363	1323	1745	941	1343	1346.47	1.44	42270	1444	1393	1344	1293	1244	1419	1319	190	402	500	880	1	1	37937925	510	-2.53	1.04	12	0.32	-532.00	1299.00	3179	20230308	-57.69	1295	20231027	3.86	3179	-57.69	20230308	1295	3.86	20231027	3490	-61.46	20230308	1295	3.86	20231027	0.37	N	217730	500	189 억	544513	N	N	0	N	N
14	20231030	120931	57	100.00	KOSDAQ		제약	N	N	N	N	N	1346	3	2	0.22	138590516	102902	35.32	1343	1363	1323	1745	941	1343	1346.83	1.44	42977	1444	1393	1344	1293	1244	1419	1319	190	402	500	880	1	1	37937925	511	-2.53	1.04	12	0.27	-532.00	1299.00	3179	20230308	-57.66	1295	20231027	3.94	3179	-57.66	20230308	1295	3.94	20231027	3490	-61.43	20230308	1295	3.94	20231027	0.37	N	217730	500	189 억	544513	N	N	0	N	N
15	20231030	110932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1355	12	2	0.89	119966221	89090	30.58	1343	1363	1323	1745	941	1343	1346.58	1.44	39282	1444	1393	1344	1293	1244	1419	1319	190	402	500	880	1	1	37937925	514	-2.55	1.04	12	0.23	-532.00	1299.00	3179	20230308	-57.38	1295	20231027	4.63	3179	-57.38	20230308	1295	4.63	20231027	3490	-61.17	20230308	1295	4.63	20231027	0.37	N	217730	500	189 억	544513	N	N	0	N	N
16	20231030	100929	57	100.00	KOSDAQ		제약	N	N	N	N	N	1349	6	2	0.45	49455035	36763	12.62	1343	1363	1323	1745	941	1343	1345.25	1.44	16512	1444	1393	1344	1293	1244	1419	1319	190	402	500	880	1	1	37937925	512	-2.54	1.04	12	0.10	-532.00	1299.00	3179	20230308	-57.57	1295	20231027	4.17	3179	-57.57	20230308	1295	4.17	20231027	3490	-61.35	20230308	1295	4.17	20231027	0.37	N	217730	500	189 억	544513	N	N	0	N	N
17	20231030	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1340	-3	5	-0.22	8258029	6147	2.11	1343	1355	1323	1745	941	1343	1343.44	1.44	2542	1444	1393	1344	1293	1244	1419	1319	190	402	500	880	1	1	37937925	508	-2.52	1.03	12	0.02	-532.00	1299.00	3179	20230308	-57.85	1295	20231027	3.47	3179	-57.85	20230308	1295	3.47	20231027	3490	-61.60	20230308	1295	3.47	20231027	0.37	N	217730	500	189 억	544513	N	N	0	N	N
18	20231027	160859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1343	26	2	1.97	390317611	290342	60.08	1316	1395	1295	1712	922	1317	1344.36	1.23	76791	1646	1481	1398	1233	1150	1440	1192	190	395	500	860	1	1	37937925	510	-2.52	1.03	12	0.77	-532.00	1299.00	3179	20230308	-57.75	1295	20231027	3.71	3179	-57.75	20230308	1295	3.71	20231027	3490	-61.52	20230308	1295	3.71	20231027	0.37	N	217730	500	189 억	466403	N	N	0	N	N
19	20231027	150929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1366	49	2	3.72	332074789	247147	51.14	1316	1395	1295	1712	922	1317	1343.63	1.23	63914	1646	1481	1398	1233	1150	1440	1192	190	395	500	860	1	1	37937925	518	-2.57	1.05	12	0.65	-532.00	1299.00	3179	20230308	-57.03	1295	20231027	5.48	3179	-57.03	20230308	1295	5.48	20231027	3490	-60.86	20230308	1295	5.48	20231027	0.37	N	217730	500	189 억	466403	N	N	0	N	N
20	20231027	140928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1370	53	2	4.02	304851194	227185	47.01	1316	1395	1295	1712	922	1317	1341.86	1.23	56667	1646	1481	1398	1233	1150	1440	1192	190	395	500	860	1	1	37937925	520	-2.58	1.05	12	0.60	-532.00	1299.00	3179	20230308	-56.90	1295	20231027	5.79	3179	-56.90	20230308	1295	5.79	20231027	3490	-60.74	20230308	1295	5.79	20231027	0.37	N	217730	500	189 억	466403	N	N	0	N	N
21	20231027	130918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1362	45	2	3.42	268254128	200565	41.50	1316	1395	1295	1712	922	1317	1337.49	1.23	38799	1646	1481	1398	1233	1150	1440	1192	190	395	500	860	1	1	37937925	517	-2.56	1.05	12	0.53	-532.00	1299.00	3179	20230308	-57.16	1295	20231027	5.17	3179	-57.16	20230308	1295	5.17	20231027	3490	-60.97	20230308	1295	5.17	20231027	0.37	N	217730	500	189 억	466403	N	N	0	N	N
22	20231027	120932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1372	55	2	4.18	250842403	187860	38.88	1316	1395	1295	1712	922	1317	1335.26	1.23	30942	1646	1481	1398	1233	1150	1440	1192	190	395	500	860	1	1	37937925	521	-2.58	1.06	12	0.50	-532.00	1299.00	3179	20230308	-56.84	1295	20231027	5.95	3179	-56.84	20230308	1295	5.95	20231027	3490	-60.69	20230308	1295	5.95	20231027	0.37	N	217730	500	189 억	466403	N	N	0	N	N
23	20231027	110937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1359	42	2	3.19	178386799	135241	27.99	1316	1374	1295	1712	922	1317	1319.03	1.23	-1544	1646	1481	1398	1233	1150	1440	1192	190	395	500	860	1	1	37937925	516	-2.55	1.05	12	0.36	-532.00	1299.00	3179	20230308	-57.25	1295	20231027	4.94	3179	-57.25	20230308	1295	4.94	20231027	3490	-61.06	20230308	1295	4.94	20231027	0.37	N	217730	500	189 억	466403	N	N	0	N	N
24	20231027	100927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1332	15	2	1.14	142014559	108329	22.42	1316	1338	1295	1712	922	1317	1310.96	1.23	-7433	1646	1481	1398	1233	1150	1440	1192	190	395	500	860	1	1	37937925	505	-2.50	1.03	12	0.29	-532.00	1299.00	3179	20230308	-58.10	1295	20231027	2.86	3179	-58.10	20230308	1295	2.86	20231027	3490	-61.83	20230308	1295	2.86	20231027	0.37	N	217730	500	189 억	466403	N	N	0	N	N
25	20231027	090927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1315	-2	5	-0.15	41055673	31376	6.49	1316	1338	1295	1712	922	1317	1308.51	1.23	4979	1646	1481	1398	1233	1150	1440	1192	190	395	500	860	1	1	37937925	499	-2.47	1.01	12	0.08	-532.00	1299.00	3179	20230308	-58.63	1295	20231027	1.54	3179	-58.63	20230308	1295	1.54	20231027	3490	-62.32	20230308	1295	1.54	20231027	0.37	N	217730	500	189 억	466403	N	N	0	N	N
26	20231026	160915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1317	-253	5	-16.11	677247703	480924	112.75	1553	1563	1315	2040	1099	1570	1408.22	1.34	-42010	1650	1610	1571	1531	1492	1630	1551	190	470	500	1030	1	1	37937925	500	-2.48	1.01	12	1.27	-532.00	1299.00	3179	20230308	-58.57	1315	20231026	0.15	3179	-58.57	20230308	1315	0.15	20231026	3490	-62.26	20230308	1315	0.15	20231026	0.37	N	217730	500	189 억	509983	N	N	0	N	N
27	20231026	150914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1323	-247	5	-15.73	639345488	452198	106.02	1553	1563	1315	2040	1099	1570	1413.86	1.34	-34039	1650	1610	1571	1531	1492	1630	1551	190	470	500	1030	1	1	37937925	502	-2.49	1.02	12	1.19	-532.00	1299.00	3179	20230308	-58.38	1315	20231026	0.61	3179	-58.38	20230308	1315	0.61	20231026	3490	-62.09	20230308	1315	0.61	20231026	0.37	N	217730	500	189 억	509983	N	N	0	N	N
28	20231026	140916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1363	-207	5	-13.18	526699467	367688	86.20	1553	1563	1342	2040	1099	1570	1432.46	1.34	-20699	1650	1610	1571	1531	1492	1630	1551	190	470	500	1030	1	1	37937925	517	-2.56	1.05	12	0.97	-532.00	1299.00	3179	20230308	-57.12	1342	20231026	1.56	3179	-57.12	20230308	1342	1.56	20231026	3490	-60.95	20230308	1342	1.56	20231026	0.37	N	217730	500	189 억	509983	N	N	0	N	N
29	20231026	130915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1409	-161	5	-10.25	369589834	252998	59.31	1553	1563	1400	2040	1099	1570	1460.84	1.34	-7856	1650	1610	1571	1531	1492	1630	1551	190	470	500	1030	1	1	37937925	535	-2.65	1.08	12	0.67	-532.00	1299.00	3179	20230308	-55.68	1400	20231026	0.64	3179	-55.68	20230308	1400	0.64	20231026	3490	-59.63	20230308	1400	0.64	20231026	0.37	N	217730	500	189 억	509983	N	N	0	N	N
30	20231026	120908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1417	-153	5	-9.75	329095873	224276	52.58	1553	1563	1400	2040	1099	1570	1467.37	1.34	-1423	1650	1610	1571	1531	1492	1630	1551	190	470	500	1030	1	1	37937925	538	-2.66	1.09	12	0.59	-532.00	1299.00	3179	20230308	-55.43	1400	20231026	1.21	3179	-55.43	20230308	1400	1.21	20231026	3490	-59.40	20230308	1400	1.21	20231026	0.37	N	217730	500	189 억	509983	N	N	0	N	N
31	20231026	110922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1475	-95	5	-6.05	192708135	128611	30.15	1553	1563	1470	2040	1099	1570	1498.38	1.34	4492	1650	1610	1571	1531	1492	1630	1551	190	470	500	1030	1	1	37937925	560	-2.77	1.14	12	0.34	-532.00	1299.00	3179	20230308	-53.60	1437	20231020	2.64	3179	-53.60	20230308	1437	2.64	20231020	3490	-57.74	20230308	1437	2.64	20231020	0.37	N	217730	500	189 억	509983	N	N	0	N	N
32	20231026	100918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1492	-78	5	-4.97	130966786	86926	20.38	1553	1563	1470	2040	1099	1570	1506.65	1.34	12665	1650	1610	1571	1531	1492	1630	1551	190	470	500	1030	1	1	37937925	566	-2.80	1.15	12	0.23	-532.00	1299.00	3179	20230308	-53.07	1437	20231020	3.83	3179	-53.07	20230308	1437	3.83	20231020	3490	-57.25	20230308	1437	3.83	20231020	0.37	N	217730	500	189 억	509983	N	N	0	N	N
33	20231026	090915	57	100.00	KOSDAQ		제약	N	N	N	N	N	1542	-28	5	-1.78	19079937	12341	2.89	1553	1563	1525	2040	1099	1570	1546.06	1.34	169	1650	1610	1571	1531	1492	1630	1551	190	470	500	1030	1	1	37937925	585	-2.90	1.19	12	0.03	-532.00	1299.00	3179	20230308	-51.49	1437	20231020	7.31	3179	-51.49	20230308	1437	7.31	20231020	3490	-55.82	20230308	1437	7.31	20231020	0.37	N	217730	500	189 억	509983	N	N	0	N	N
34	20231025	160917	57	100.00	KOSDAQ		제약	N	N	N	N	N	1570	30	2	1.95	671950731	426116	74.21	1545	1611	1532	2000	1078	1540	1576.92	1.26	31488	1631	1585	1531	1485	1431	1608	1508	190	460	500	1010	1	1	37937925	596	-2.95	1.21	12	1.12	-532.00	1299.00	3179	20230308	-50.61	1437	20231020	9.26	3179	-50.61	20230308	1437	9.26	20231020	3490	-55.01	20230308	1437	9.26	20231020	0.38	N	217730	500	189 억	478495	N	N	0	N	N
35	20231025	150917	57	100.00	KOSDAQ		제약	N	N	N	N	N	1605	65	2	4.22	651965853	413538	72.02	1545	1611	1532	2000	1078	1540	1576.56	1.26	31988	1631	1585	1531	1485	1431	1608	1508	190	460	500	1010	1	1	37937925	609	-3.02	1.24	12	1.09	-532.00	1299.00	3179	20230308	-49.51	1437	20231020	11.69	3179	-49.51	20230308	1437	11.69	20231020	3490	-54.01	20230308	1437	11.69	20231020	0.38	N	217730	500	189 억	478495	N	N	0	N	N
36	20231025	140910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1572	32	2	2.08	460011360	293311	51.08	1545	1599	1532	2000	1078	1540	1568.34	1.26	-14408	1631	1585	1531	1485	1431	1608	1508	190	460	500	1010	1	1	37937925	596	-2.95	1.21	12	0.77	-532.00	1299.00	3179	20230308	-50.55	1437	20231020	9.39	3179	-50.55	20230308	1437	9.39	20231020	3490	-54.96	20230308	1437	9.39	20231020	0.38	N	217730	500	189 억	478495	N	N	0	N	N
37	20231025	130912	57	100.00	KOSDAQ		제약	N	N	N	N	N	1542	2	2	0.13	327507969	209094	36.42	1545	1598	1532	2000	1078	1540	1566.32	1.26	-11719	1631	1585	1531	1485	1431	1608	1508	190	460	500	1010	1	1	37937925	585	-2.90	1.19	12	0.55	-532.00	1299.00	3179	20230308	-51.49	1437	20231020	7.31	3179	-51.49	20230308	1437	7.31	20231020	3490	-55.82	20230308	1437	7.31	20231020	0.38	N	217730	500	189 억	478495	N	N	0	N	N
38	20231025	120914	57	100.00	KOSDAQ		제약	N	N	N	N	N	1544	4	2	0.26	289258070	184249	32.09	1545	1598	1540	2000	1078	1540	1569.93	1.26	7844	1631	1585	1531	1485	1431	1608	1508	190	460	500	1010	1	1	37937925	586	-2.90	1.19	12	0.49	-532.00	1299.00	3179	20230308	-51.43	1437	20231020	7.45	3179	-51.43	20230308	1437	7.45	20231020	3490	-55.76	20230308	1437	7.45	20231020	0.38	N	217730	500	189 억	478495	N	N	0	N	N
39	20231025	110915	57	100.00	KOSDAQ		제약	N	N	N	N	N	1570	30	2	1.95	269913268	171820	29.92	1545	1598	1540	2000	1078	1540	1570.91	1.26	8438	1631	1585	1531	1485	1431	1608	1508	190	460	500	1010	1	1	37937925	596	-2.95	1.21	12	0.45	-532.00	1299.00	3179	20230308	-50.61	1437	20231020	9.26	3179	-50.61	20230308	1437	9.26	20231020	3490	-55.01	20230308	1437	9.26	20231020	0.38	N	217730	500	189 억	478495	N	N	0	N	N
40	20231025	100916	57	100.00	KOSDAQ		제약	N	N	N	N	N	1565	25	2	1.62	117473625	75141	13.09	1545	1584	1540	2000	1078	1540	1563.38	1.26	-10865	1631	1585	1531	1485	1431	1608	1508	190	460	500	1010	1	1	37937925	594	-2.94	1.20	12	0.20	-532.00	1299.00	3179	20230308	-50.77	1437	20231020	8.91	3179	-50.77	20230308	1437	8.91	20231020	3490	-55.16	20230308	1437	8.91	20231020	0.38	N	217730	500	189 억	478495	N	N	0	N	N
41	20231025	090911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	10	2	0.65	16050049	10278	1.79	1545	1570	1545	2000	1078	1540	1561.59	1.26	-3059	1631	1585	1531	1485	1431	1608	1508	190	460	500	1010	1	1	37937925	588	-2.91	1.19	12	0.03	-532.00	1299.00	3179	20230308	-51.24	1437	20231020	7.86	3179	-51.24	20230308	1437	7.86	20231020	3490	-55.59	20230308	1437	7.86	20231020	0.38	N	217730	500	189 억	478495	N	N	0	N	N
42	20231024	160853	57	100.00	KOSDAQ		제약	N	N	N	N	N	1540	63	2	4.27	880153020	574172	281.77	1478	1577	1477	1920	1034	1477	1532.91	1.09	62952	1561	1518	1486	1443	1411	1540	1465	190	443	500	970	1	1	37937925	584	-2.89	1.19	12	1.51	-532.00	1299.00	3179	20230308	-51.56	1437	20231020	7.17	3179	-51.56	20230308	1437	7.17	20231020	3490	-55.87	20230308	1437	7.17	20231020	0.40	N	217730	500	189 억	413826	N	N	0	N	N
43	20231024	150906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1540	63	2	4.27	875996400	571471	280.44	1478	1577	1477	1920	1034	1477	1532.88	1.09	63026	1561	1518	1486	1443	1411	1540	1465	190	443	500	970	1	1	37937925	584	-2.89	1.19	12	1.51	-532.00	1299.00	3179	20230308	-51.56	1437	20231020	7.17	3179	-51.56	20230308	1437	7.17	20231020	3490	-55.87	20230308	1437	7.17	20231020	0.40	N	217730	500	189 억	413826	N	N	0	N	N
44	20231024	140851	57	100.00	KOSDAQ		제약	N	N	N	N	N	1539	62	2	4.20	849564827	554286	272.01	1478	1577	1477	1920	1034	1477	1532.72	1.09	56859	1561	1518	1486	1443	1411	1540	1465	190	443	500	970	1	1	37937925	584	-2.89	1.18	12	1.46	-532.00	1299.00	3179	20230308	-51.59	1437	20231020	7.10	3179	-51.59	20230308	1437	7.10	20231020	3490	-55.90	20230308	1437	7.10	20231020	0.40	N	217730	500	189 억	413826	N	N	0	N	N
45	20231024	130857	57	100.00	KOSDAQ		제약	N	N	N	N	N	1520	43	2	2.91	820774396	535422	262.75	1478	1577	1477	1920	1034	1477	1532.95	1.09	50618	1561	1518	1486	1443	1411	1540	1465	190	443	500	970	1	1	37937925	577	-2.86	1.17	12	1.41	-532.00	1299.00	3179	20230308	-52.19	1437	20231020	5.78	3179	-52.19	20230308	1437	5.78	20231020	3490	-56.45	20230308	1437	5.78	20231020	0.40	N	217730	500	189 억	413826	N	N	0	N	N
46	20231024	120906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1558	81	2	5.48	777988677	507418	249.01	1478	1577	1477	1920	1034	1477	1533.23	1.09	35552	1561	1518	1486	1443	1411	1540	1465	190	443	500	970	1	1	37937925	591	-2.93	1.20	12	1.34	-532.00	1299.00	3179	20230308	-50.99	1437	20231020	8.42	3179	-50.99	20230308	1437	8.42	20231020	3490	-55.36	20230308	1437	8.42	20231020	0.40	N	217730	500	189 억	413826	N	N	0	N	N
47	20231024	110900	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	73	2	4.94	555865677	364771	179.01	1478	1550	1477	1920	1034	1477	1523.88	1.09	-990	1561	1518	1486	1443	1411	1540	1465	190	443	500	970	1	1	37937925	588	-2.91	1.19	12	0.96	-532.00	1299.00	3179	20230308	-51.24	1437	20231020	7.86	3179	-51.24	20230308	1437	7.86	20231020	3490	-55.59	20230308	1437	7.86	20231020	0.40	N	217730	500	189 억	413826	N	N	0	N	N
48	20231024	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	1500	23	2	1.56	260994904	172035	84.42	1478	1541	1477	1920	1034	1477	1517.10	1.09	-29575	1561	1518	1486	1443	1411	1540	1465	190	443	500	970	1	1	37937925	569	-2.82	1.15	12	0.45	-532.00	1299.00	3179	20230308	-52.82	1437	20231020	4.38	3179	-52.82	20230308	1437	4.38	20231020	3490	-57.02	20230308	1437	4.38	20231020	0.40	N	217730	500	189 억	413826	N	N	0	N	N
49	20231024	090901	57	100.00	KOSDAQ		제약	N	N	N	N	N	1503	26	2	1.76	29810623	19647	9.64	1478	1529	1478	1920	1034	1477	1517.31	1.09	-1803	1561	1518	1486	1443	1411	1540	1465	190	443	500	970	1	1	37937925	570	-2.83	1.16	12	0.05	-532.00	1299.00	3179	20230308	-52.72	1437	20231020	4.59	3179	-52.72	20230308	1437	4.59	20231020	3490	-56.93	20230308	1437	4.59	20231020	0.40	N	217730	500	189 억	413826	N	N	0	N	N
50	20231023	160846	57	100.00	KOSDAQ		제약	N	N	N	N	N	1477	8	2	0.54	303350558	203390	108.12	1469	1529	1454	1909	1029	1469	1491.47	0.98	41283	1611	1539	1488	1416	1365	1576	1453	190	440	500	960	1	1	37937925	560	-2.78	1.14	12	0.54	-532.00	1299.00	3179	20230308	-53.54	1437	20231020	2.78	3179	-53.54	20230308	1437	2.78	20231020	3490	-57.68	20230308	1437	2.78	20231020	0.43	N	217730	500	189 억	371688	N	N	0	N	N
51	20231023	150852	57	100.00	KOSDAQ		제약	N	N	N	N	N	1478	9	2	0.61	300634154	201530	107.14	1469	1529	1454	1909	1029	1469	1491.76	0.98	41294	1611	1539	1488	1416	1365	1576	1453	190	440	500	960	1	1	37937925	561	-2.78	1.14	12	0.53	-532.00	1299.00	3179	20230308	-53.51	1437	20231020	2.85	3179	-53.51	20230308	1437	2.85	20231020	3490	-57.65	20230308	1437	2.85	20231020	0.43	N	217730	500	189 억	371688	N	N	0	N	N
52	20231023	140850	57	100.00	KOSDAQ		제약	N	N	N	N	N	1471	2	2	0.14	254263234	169887	90.31	1469	1529	1455	1909	1029	1469	1496.66	0.98	47298	1611	1539	1488	1416	1365	1576	1453	190	440	500	960	1	1	37937925	558	-2.77	1.13	12	0.45	-532.00	1299.00	3179	20230308	-53.73	1437	20231020	2.37	3179	-53.73	20230308	1437	2.37	20231020	3490	-57.85	20230308	1437	2.37	20231020	0.43	N	217730	500	189 억	371688	N	N	0	N	N
53	20231023	130856	57	100.00	KOSDAQ		제약	N	N	N	N	N	1488	19	2	1.29	239845974	160147	85.14	1469	1529	1455	1909	1029	1469	1497.66	0.98	48544	1611	1539	1488	1416	1365	1576	1453	190	440	500	960	1	1	37937925	565	-2.80	1.15	12	0.42	-532.00	1299.00	3179	20230308	-53.19	1437	20231020	3.55	3179	-53.19	20230308	1437	3.55	20231020	3490	-57.36	20230308	1437	3.55	20231020	0.43	N	217730	500	189 억	371688	N	N	0	N	N
54	20231023	120847	57	100.00	KOSDAQ		제약	N	N	N	N	N	1489	20	2	1.36	233963893	156200	83.04	1469	1529	1455	1909	1029	1469	1497.85	0.98	50617	1611	1539	1488	1416	1365	1576	1453	190	440	500	960	1	1	37937925	565	-2.80	1.15	12	0.41	-532.00	1299.00	3179	20230308	-53.16	1437	20231020	3.62	3179	-53.16	20230308	1437	3.62	20231020	3490	-57.34	20230308	1437	3.62	20231020	0.43	N	217730	500	189 억	371688	N	N	0	N	N
55	20231023	110844	57	100.00	KOSDAQ		제약	N	N	N	N	N	1515	46	2	3.13	206770482	138056	73.39	1469	1529	1455	1909	1029	1469	1497.73	0.98	66269	1611	1539	1488	1416	1365	1576	1453	190	440	500	960	1	1	37937925	575	-2.85	1.17	12	0.36	-532.00	1299.00	3179	20230308	-52.34	1437	20231020	5.43	3179	-52.34	20230308	1437	5.43	20231020	3490	-56.59	20230308	1437	5.43	20231020	0.43	N	217730	500	189 억	371688	N	N	0	N	N
56	20231023	100838	57	100.00	KOSDAQ		제약	N	N	N	N	N	1504	35	2	2.38	122888885	82485	43.85	1469	1529	1455	1909	1029	1469	1489.83	0.98	24714	1611	1539	1488	1416	1365	1576	1453	190	440	500	960	1	1	37937925	571	-2.83	1.16	12	0.22	-532.00	1299.00	3179	20230308	-52.69	1437	20231020	4.66	3179	-52.69	20230308	1437	4.66	20231020	3490	-56.91	20230308	1437	4.66	20231020	0.43	N	217730	500	189 억	371688	N	N	0	N	N
57	20231023	090858	57	100.00	KOSDAQ		제약	N	N	N	N	N	1496	27	2	1.84	39232288	26806	14.25	1469	1496	1455	1909	1029	1469	1463.56	0.98	17443	1611	1539	1488	1416	1365	1576	1453	190	440	500	960	1	1	37937925	568	-2.81	1.15	12	0.07	-532.00	1299.00	3179	20230308	-52.94	1437	20231020	4.11	3179	-52.94	20230308	1437	4.11	20231020	3490	-57.13	20230308	1437	4.11	20231020	0.43	N	217730	500	189 억	371688	N	N	0	N	N
58	20231020	160844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1469	-19	5	-1.28	269042956	183264	104.71	1452	1560	1437	1934	1042	1488	1468.06	0.95	9418	1660	1574	1524	1438	1388	1549	1413	190	446	500	980	1	1	37937925	557	-2.76	1.13	12	0.48	-532.00	1299.00	3179	20230308	-53.79	1437	20231020	2.23	3179	-53.79	20230308	1437	2.23	20231020	3490	-57.91	20230308	1437	2.23	20231020	0.43	N	217730	500	189 억	361437	N	N	0	N	N
59	20231020	150843	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1455	-33	5	-2.22	248955078	169465	96.83	1452	1560	1437	1934	1042	1488	1469.06	0.95	5337	1660	1574	1524	1438	1388	1549	1413	190	446	500	980	1	1	37937925	552	-2.73	1.12	12	0.45	-532.00	1299.00	3179	20230308	-54.23	1437	20231020	1.25	3179	-54.23	20230308	1437	1.25	20231020	3490	-58.31	20230308	1437	1.25	20231020	0.43	N	217730	500	189 억	361437	N	N	0	N	N
60	20231020	140851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1477	-11	5	-0.74	221690472	150872	86.20	1452	1560	1437	1934	1042	1488	1469.39	0.95	11450	1660	1574	1524	1438	1388	1549	1413	190	446	500	980	1	1	37937925	560	-2.78	1.14	12	0.40	-532.00	1299.00	3179	20230308	-53.54	1437	20231020	2.78	3179	-53.54	20230308	1437	2.78	20231020	3490	-57.68	20230308	1437	2.78	20231020	0.43	N	217730	500	189 억	361437	N	N	0	N	N
61	20231020	130827	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1456	-32	5	-2.15	204552717	139197	79.53	1452	1560	1437	1934	1042	1488	1469.52	0.95	5103	1660	1574	1524	1438	1388	1549	1413	190	446	500	980	1	1	37937925	552	-2.74	1.12	12	0.37	-532.00	1299.00	3179	20230308	-54.20	1437	20231020	1.32	3179	-54.20	20230308	1437	1.32	20231020	3490	-58.28	20230308	1437	1.32	20231020	0.43	N	217730	500	189 억	361437	N	N	0	N	N
62	20231020	120838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1449	-39	5	-2.62	110521775	76129	43.50	1452	1497	1437	1934	1042	1488	1451.77	0.95	344	1660	1574	1524	1438	1388	1549	1413	190	446	500	980	1	1	37937925	550	-2.72	1.12	12	0.20	-532.00	1299.00	3179	20230308	-54.42	1437	20231020	0.84	3179	-54.42	20230308	1437	0.84	20231020	3490	-58.48	20230308	1437	0.84	20231020	0.43	N	217730	500	189 억	361437	N	N	0	N	N
63	20231020	110847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1453	-35	5	-2.35	91049721	62632	35.79	1452	1497	1437	1934	1042	1488	1453.73	0.95	345	1660	1574	1524	1438	1388	1549	1413	190	446	500	980	1	1	37937925	551	-2.73	1.12	12	0.17	-532.00	1299.00	3179	20230308	-54.29	1437	20231020	1.11	3179	-54.29	20230308	1437	1.11	20231020	3490	-58.37	20230308	1437	1.11	20231020	0.43	N	217730	500	189 억	361437	N	N	0	N	N
64	20231020	100837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1453	-35	5	-2.35	57743802	39587	22.62	1452	1497	1452	1934	1042	1488	1458.66	0.95	10126	1660	1574	1524	1438	1388	1549	1413	190	446	500	980	1	1	37937925	551	-2.73	1.12	12	0.10	-532.00	1299.00	3179	20230308	-54.29	1452	20231020	0.07	3179	-54.29	20230308	1452	0.07	20231020	3490	-58.37	20230308	1452	0.07	20231020	0.43	N	217730	500	189 억	361437	N	N	0	N	N
65	20231020	090838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1463	-25	5	-1.68	13652111	9383	5.36	1452	1467	1452	1934	1042	1488	1454.98	0.95	2022	1660	1574	1524	1438	1388	1549	1413	190	446	500	980	1	1	37937925	555	-2.75	1.13	12	0.02	-532.00	1299.00	3179	20230308	-53.98	1452	20231020	0.76	3179	-53.98	20230308	1452	0.76	20231020	3490	-58.08	20230308	1452	0.76	20231020	0.43	N	217730	500	189 억	361437	N	N	0	N	N
66	20231019	160836	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1488	-42	5	-2.75	263007258	174792	56.21	1550	1610	1474	1989	1071	1530	1504.69	1.02	-25485	1631	1580	1553	1502	1475	1567	1489	190	459	500	1000	1	1	37937925	565	-2.80	1.15	12	0.46	-532.00	1299.00	3179	20230308	-53.19	1474	20231019	0.95	3179	-53.19	20230308	1474	0.95	20231019	3490	-57.36	20230308	1474	0.95	20231019	0.42	N	217730	500	189 억	388842	N	N	0	N	N
67	20231019	150828	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1481	-49	5	-3.20	237575508	157623	50.69	1550	1610	1474	1989	1071	1530	1507.24	1.02	-21248	1631	1580	1553	1502	1475	1567	1489	190	459	500	1000	1	1	37937925	562	-2.78	1.14	12	0.42	-532.00	1299.00	3179	20230308	-53.41	1474	20231019	0.47	3179	-53.41	20230308	1474	0.47	20231019	3490	-57.56	20230308	1474	0.47	20231019	0.42	N	217730	500	189 억	388842	N	N	0	N	N
68	20231019	140840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1485	-45	5	-2.94	217999949	144421	46.44	1550	1610	1474	1989	1071	1530	1509.48	1.02	-17935	1631	1580	1553	1502	1475	1567	1489	190	459	500	1000	1	1	37937925	563	-2.79	1.14	12	0.38	-532.00	1299.00	3179	20230308	-53.29	1474	20231019	0.75	3179	-53.29	20230308	1474	0.75	20231019	3490	-57.45	20230308	1474	0.75	20231019	0.42	N	217730	500	189 억	388842	N	N	0	N	N
69	20231019	130830	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1486	-44	5	-2.88	202029151	133666	42.99	1550	1610	1474	1989	1071	1530	1511.45	1.02	-12210	1631	1580	1553	1502	1475	1567	1489	190	459	500	1000	1	1	37937925	564	-2.79	1.14	12	0.35	-532.00	1299.00	3179	20230308	-53.26	1474	20231019	0.81	3179	-53.26	20230308	1474	0.81	20231019	3490	-57.42	20230308	1474	0.81	20231019	0.42	N	217730	500	189 억	388842	N	N	0	N	N
70	20231019	120837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1499	-31	5	-2.03	182595721	120637	38.80	1550	1610	1474	1989	1071	1530	1513.60	1.02	-5174	1631	1580	1553	1502	1475	1567	1489	190	459	500	1000	1	1	37937925	569	-2.82	1.15	12	0.32	-532.00	1299.00	3179	20230308	-52.85	1474	20231019	1.70	3179	-52.85	20230308	1474	1.70	20231019	3490	-57.05	20230308	1474	1.70	20231019	0.42	N	217730	500	189 억	388842	N	N	0	N	N
71	20231019	110832	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1503	-27	5	-1.76	145997264	96172	30.93	1550	1610	1474	1989	1071	1530	1518.08	1.02	-2978	1631	1580	1553	1502	1475	1567	1489	190	459	500	1000	1	1	37937925	570	-2.83	1.16	12	0.25	-532.00	1299.00	3179	20230308	-52.72	1474	20231019	1.97	3179	-52.72	20230308	1474	1.97	20231019	3490	-56.93	20230308	1474	1.97	20231019	0.42	N	217730	500	189 억	388842	N	N	0	N	N
72	20231019	100825	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1526	-4	5	-0.26	114713406	75479	24.27	1550	1610	1474	1989	1071	1530	1519.81	1.02	3745	1631	1580	1553	1502	1475	1567	1489	190	459	500	1000	1	1	37937925	579	-2.87	1.17	12	0.20	-532.00	1299.00	3179	20230308	-52.00	1474	20231019	3.53	3179	-52.00	20230308	1474	3.53	20231019	3490	-56.28	20230308	1474	3.53	20231019	0.42	N	217730	500	189 억	388842	N	N	0	N	N
73	20231019	090836	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1474	-56	5	-3.66	33381021	22128	7.12	1550	1550	1474	1989	1071	1530	1508.54	1.02	1613	1631	1580	1553	1502	1475	1567	1489	190	459	500	1000	1	1	37937925	559	-2.77	1.13	12	0.06	-532.00	1299.00	3179	20230308	-53.63	1474	20231019	0.00	3179	-53.63	20230308	1474	0.00	20231019	3490	-57.77	20230308	1474	0.00	20231019	0.42	N	217730	500	189 억	388842	N	N	0	N	N
74	20231018	160840	57	100.00	KOSDAQ		제약	N	N	N	N	N	1530	-74	5	-4.61	481917731	309444	112.80	1604	1604	1526	2085	1123	1604	1557.37	1.27	-108688	1663	1633	1574	1544	1485	1648	1559	190	481	500	1050	1	1	37937925	580	-2.88	1.18	12	0.82	-532.00	1299.00	3179	20230308	-51.87	1495	20231016	2.34	3179	-51.87	20230308	1495	2.34	20231016	3490	-56.16	20230308	1495	2.34	20231016	0.51	N	217730	500	189 억	480017	N	N	0	N	N
75	20231018	150829	57	100.00	KOSDAQ		제약	N	N	N	N	N	1528	-76	5	-4.74	468341590	300570	109.57	1604	1604	1526	2085	1123	1604	1558.18	1.27	-108553	1663	1633	1574	1544	1485	1648	1559	190	481	500	1050	1	1	37937925	580	-2.87	1.18	12	0.79	-532.00	1299.00	3179	20230308	-51.93	1495	20231016	2.21	3179	-51.93	20230308	1495	2.21	20231016	3490	-56.22	20230308	1495	2.21	20231016	0.51	N	217730	500	189 억	480017	N	N	0	N	N
76	20231018	140818	57	100.00	KOSDAQ		제약	N	N	N	N	N	1531	-73	5	-4.55	417667627	267494	97.51	1604	1604	1526	2085	1123	1604	1561.41	1.27	-97975	1663	1633	1574	1544	1485	1648	1559	190	481	500	1050	1	1	37937925	581	-2.88	1.18	12	0.71	-532.00	1299.00	3179	20230308	-51.84	1495	20231016	2.41	3179	-51.84	20230308	1495	2.41	20231016	3490	-56.13	20230308	1495	2.41	20231016	0.51	N	217730	500	189 억	480017	N	N	0	N	N
77	20231018	130816	57	100.00	KOSDAQ		제약	N	N	N	N	N	1543	-61	5	-3.80	359730814	229721	83.74	1604	1604	1536	2085	1123	1604	1565.95	1.27	-91006	1663	1633	1574	1544	1485	1648	1559	190	481	500	1050	1	1	37937925	585	-2.90	1.19	12	0.61	-532.00	1299.00	3179	20230308	-51.46	1495	20231016	3.21	3179	-51.46	20230308	1495	3.21	20231016	3490	-55.79	20230308	1495	3.21	20231016	0.51	N	217730	500	189 억	480017	N	N	0	N	N
78	20231018	120832	57	100.00	KOSDAQ		제약	N	N	N	N	N	1549	-55	5	-3.43	301613217	192084	70.02	1604	1604	1545	2085	1123	1604	1570.21	1.27	-71216	1663	1633	1574	1544	1485	1648	1559	190	481	500	1050	1	1	37937925	588	-2.91	1.19	12	0.51	-532.00	1299.00	3179	20230308	-51.27	1495	20231016	3.61	3179	-51.27	20230308	1495	3.61	20231016	3490	-55.62	20230308	1495	3.61	20231016	0.51	N	217730	500	189 억	480017	N	N	0	N	N
79	20231018	110824	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	-54	5	-3.37	187923675	119322	43.50	1604	1604	1545	2085	1123	1604	1574.93	1.27	-44225	1663	1633	1574	1544	1485	1648	1559	190	481	500	1050	1	1	37937925	588	-2.91	1.19	12	0.31	-532.00	1299.00	3179	20230308	-51.24	1495	20231016	3.68	3179	-51.24	20230308	1495	3.68	20231016	3490	-55.59	20230308	1495	3.68	20231016	0.51	N	217730	500	189 억	480017	N	N	0	N	N
80	20231018	100834	57	100.00	KOSDAQ		제약	N	N	N	N	N	1575	-29	5	-1.81	119210558	75354	27.47	1604	1604	1564	2085	1123	1604	1582.01	1.27	-22114	1663	1633	1574	1544	1485	1648	1559	190	481	500	1050	1	1	37937925	598	-2.96	1.21	12	0.20	-532.00	1299.00	3179	20230308	-50.46	1495	20231016	5.35	3179	-50.46	20230308	1495	5.35	20231016	3490	-54.87	20230308	1495	5.35	20231016	0.51	N	217730	500	189 억	480017	N	N	0	N	N
81	20231018	090820	57	100.00	KOSDAQ		제약	N	N	N	N	N	1578	-26	5	-1.62	45540719	28695	10.46	1604	1604	1564	2085	1123	1604	1587.06	1.27	-3229	1663	1633	1574	1544	1485	1648	1559	190	481	500	1050	1	1	37937925	599	-2.97	1.21	12	0.08	-532.00	1299.00	3179	20230308	-50.36	1495	20231016	5.55	3179	-50.36	20230308	1495	5.55	20231016	3490	-54.79	20230308	1495	5.55	20231016	0.51	N	217730	500	189 억	480017	N	N	0	N	N
82	20231017	160823	57	100.00	KOSDAQ		제약	N	N	N	N	N	1604	94	2	6.23	425050154	271608	150.09	1515	1604	1515	1963	1057	1510	1564.72	1.08	69771	1608	1559	1527	1478	1446	1543	1462	190	453	500	990	1	1	37937925	609	-3.02	1.23	12	0.72	-532.00	1299.00	3179	20230308	-49.54	1495	20231016	7.29	3179	-49.54	20230308	1495	7.29	20231016	3490	-54.04	20230308	1495	7.29	20231016	0.53	N	217730	500	189 억	408814	N	N	0	N	N
83	20231017	150830	57	100.00	KOSDAQ		제약	N	N	N	N	N	1594	84	2	5.56	377737817	242048	133.76	1515	1604	1515	1963	1057	1510	1560.59	1.08	64921	1608	1559	1527	1478	1446	1543	1462	190	453	500	990	1	1	37937925	605	-3.00	1.23	12	0.64	-532.00	1299.00	3179	20230308	-49.86	1495	20231016	6.62	3179	-49.86	20230308	1495	6.62	20231016	3490	-54.33	20230308	1495	6.62	20231016	0.53	N	217730	500	189 억	408814	N	N	0	N	N
84	20231017	140831	57	100.00	KOSDAQ		제약	N	N	N	N	N	1562	52	2	3.44	230066846	148659	82.15	1515	1569	1515	1963	1057	1510	1547.61	1.08	9709	1608	1559	1527	1478	1446	1543	1462	190	453	500	990	1	1	37937925	593	-2.94	1.20	12	0.39	-532.00	1299.00	3179	20230308	-50.87	1495	20231016	4.48	3179	-50.87	20230308	1495	4.48	20231016	3490	-55.24	20230308	1495	4.48	20231016	0.53	N	217730	500	189 억	408814	N	N	0	N	N
85	20231017	130825	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	40	2	2.65	137042067	88680	49.01	1515	1569	1515	1963	1057	1510	1545.35	1.08	10868	1608	1559	1527	1478	1446	1543	1462	190	453	500	990	1	1	37937925	588	-2.91	1.19	12	0.23	-532.00	1299.00	3179	20230308	-51.24	1495	20231016	3.68	3179	-51.24	20230308	1495	3.68	20231016	3490	-55.59	20230308	1495	3.68	20231016	0.53	N	217730	500	189 억	408814	N	N	0	N	N
86	20231017	120828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1545	35	2	2.32	108833202	70454	38.93	1515	1569	1515	1963	1057	1510	1544.74	1.08	17290	1608	1559	1527	1478	1446	1543	1462	190	453	500	990	1	1	37937925	586	-2.90	1.19	12	0.19	-532.00	1299.00	3179	20230308	-51.40	1495	20231016	3.34	3179	-51.40	20230308	1495	3.34	20231016	3490	-55.73	20230308	1495	3.34	20231016	0.53	N	217730	500	189 억	408814	N	N	0	N	N
87	20231017	110819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1553	43	2	2.85	92079120	59597	32.93	1515	1569	1515	1963	1057	1510	1545.03	1.08	15636	1608	1559	1527	1478	1446	1543	1462	190	453	500	990	1	1	37937925	589	-2.92	1.20	12	0.16	-532.00	1299.00	3179	20230308	-51.15	1495	20231016	3.88	3179	-51.15	20230308	1495	3.88	20231016	3490	-55.50	20230308	1495	3.88	20231016	0.53	N	217730	500	189 억	408814	N	N	0	N	N
88	20231017	100812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1540	30	2	1.99	59690799	38615	21.34	1515	1569	1515	1963	1057	1510	1545.79	1.08	10507	1608	1559	1527	1478	1446	1543	1462	190	453	500	990	1	1	37937925	584	-2.89	1.19	12	0.10	-532.00	1299.00	3179	20230308	-51.56	1495	20231016	3.01	3179	-51.56	20230308	1495	3.01	20231016	3490	-55.87	20230308	1495	3.01	20231016	0.53	N	217730	500	189 억	408814	N	N	0	N	N
89	20231017	090820	57	100.00	KOSDAQ		제약	N	N	N	N	N	1531	21	2	1.39	4329136	2838	1.57	1515	1534	1515	1963	1057	1510	1525.42	1.08	1252	1608	1559	1527	1478	1446	1543	1462	190	453	500	990	1	1	37937925	581	-2.88	1.18	12	0.01	-532.00	1299.00	3179	20230308	-51.84	1495	20231016	2.41	3179	-51.84	20230308	1495	2.41	20231016	3490	-56.13	20230308	1495	2.41	20231016	0.53	N	217730	500	189 억	408814	N	N	0	N	N
90	20231016	160821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1510	-66	5	-4.19	275285823	180939	113.61	1562	1576	1495	2045	1104	1576	1521.43	1.08	-19463	1637	1606	1584	1553	1531	1595	1542	190	469	500	1040	1	1	37937925	573	-2.84	1.16	12	0.48	-532.00	1299.00	3179	20230308	-52.50	1495	20231016	1.00	3179	-52.50	20230308	1495	1.00	20231016	3490	-56.73	20230308	1495	1.00	20231016	0.54	N	217730	500	189 억	409131	N	N	0	N	N
91	20231016	150821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1505	-71	5	-4.51	271483653	178421	112.03	1562	1576	1495	2045	1104	1576	1521.59	1.08	-19086	1637	1606	1584	1553	1531	1595	1542	190	469	500	1040	1	1	37937925	571	-2.83	1.16	12	0.47	-532.00	1299.00	3179	20230308	-52.66	1495	20231016	0.67	3179	-52.66	20230308	1495	0.67	20231016	3490	-56.88	20230308	1495	0.67	20231016	0.54	N	217730	500	189 억	409131	N	N	0	N	N
92	20231016	140822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1508	-68	5	-4.31	262836725	172655	108.41	1562	1576	1495	2045	1104	1576	1522.32	1.08	-15104	1637	1606	1584	1553	1531	1595	1542	190	469	500	1040	1	1	37937925	572	-2.83	1.16	12	0.46	-532.00	1299.00	3179	20230308	-52.56	1495	20231016	0.87	3179	-52.56	20230308	1495	0.87	20231016	3490	-56.79	20230308	1495	0.87	20231016	0.54	N	217730	500	189 억	409131	N	N	0	N	N
93	20231016	130816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1509	-67	5	-4.25	216166843	141686	88.96	1562	1576	1502	2045	1104	1576	1525.68	1.08	-3286	1637	1606	1584	1553	1531	1595	1542	190	469	500	1040	1	1	37937925	572	-2.84	1.16	12	0.37	-532.00	1299.00	3179	20230308	-52.53	1502	20231016	0.47	3179	-52.53	20230308	1502	0.47	20231016	3490	-56.76	20230308	1502	0.47	20231016	0.54	N	217730	500	189 억	409131	N	N	0	N	N
94	20231016	120816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1504	-72	5	-4.57	194955206	127600	80.12	1562	1576	1503	2045	1104	1576	1527.86	1.08	116	1637	1606	1584	1553	1531	1595	1542	190	469	500	1040	1	1	37937925	571	-2.83	1.16	12	0.34	-532.00	1299.00	3179	20230308	-52.69	1503	20231016	0.07	3179	-52.69	20230308	1503	0.07	20231016	3490	-56.91	20230308	1503	0.07	20231016	0.54	N	217730	500	189 억	409131	N	N	0	N	N
95	20231016	110812	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1515	-61	5	-3.87	138418029	90168	56.62	1562	1576	1506	2045	1104	1576	1535.11	1.08	-1821	1637	1606	1584	1553	1531	1595	1542	190	469	500	1040	1	1	37937925	575	-2.85	1.17	12	0.24	-532.00	1299.00	3179	20230308	-52.34	1506	20231016	0.60	3179	-52.34	20230308	1506	0.60	20231016	3490	-56.59	20230308	1506	0.60	20231016	0.54	N	217730	500	189 억	409131	N	N	0	N	N
96	20231016	100807	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1550	-26	5	-1.65	50669811	32595	20.47	1562	1576	1545	2045	1104	1576	1554.53	1.08	-6279	1637	1606	1584	1553	1531	1595	1542	190	469	500	1040	1	1	37937925	588	-2.91	1.19	12	0.09	-532.00	1299.00	3179	20230308	-51.24	1545	20231016	0.32	3179	-51.24	20230308	1545	0.32	20231016	3490	-55.59	20230308	1545	0.32	20231016	0.54	N	217730	500	189 억	409131	N	N	0	N	N
97	20231016	090810	57	100.00	KOSDAQ		제약	N	N	N	N	N	1560	-16	5	-1.02	9768219	6261	3.93	1562	1576	1556	2045	1104	1576	1560.17	1.08	-1215	1637	1606	1584	1553	1531	1595	1542	190	469	500	1040	1	1	37937925	592	-2.93	1.20	12	0.02	-532.00	1299.00	3179	20230308	-50.93	1551	20231012	0.58	3179	-50.93	20230308	1551	0.58	20231012	3490	-55.30	20230308	1551	0.58	20231012	0.54	N	217730	500	189 억	409131	N	N	0	N	N
98	20231012	160833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1612	12	2	0.75	412289625	251877	135.50	1610	1688	1551	2080	1120	1600	1636.88	1.01	61423	1647	1623	1594	1570	1541	1635	1582	190	480	500	1050	1	1	37937925	612	-3.03	1.24	12	0.66	-532.00	1299.00	3179	20230308	-49.29	1551	20231012	3.93	3179	-49.29	20230308	1551	3.93	20231012	3490	-53.81	20230308	1551	3.93	20231012	0.54	N	217730	500	189 억	381950	N	N	1	N	N
99	20231012	150815	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1618	18	2	1.12	405952822	247947	133.39	1610	1688	1551	2080	1120	1600	1637.26	1.01	61776	1647	1623	1594	1570	1541	1635	1582	190	480	500	1050	1	1	37937925	614	-3.04	1.25	12	0.65	-532.00	1299.00	3179	20230308	-49.10	1551	20231012	4.32	3179	-49.10	20230308	1551	4.32	20231012	3490	-53.64	20230308	1551	4.32	20231012	0.54	N	217730	500	189 억	381950	N	N	1	N	N
100	20231012	140816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1618	18	2	1.12	384487673	234625	126.22	1610	1688	1551	2080	1120	1600	1638.73	1.01	66309	1647	1623	1594	1570	1541	1635	1582	190	480	500	1050	1	1	37937925	614	-3.04	1.25	12	0.62	-532.00	1299.00	3179	20230308	-49.10	1551	20231012	4.32	3179	-49.10	20230308	1551	4.32	20231012	3490	-53.64	20230308	1551	4.32	20231012	0.54	N	217730	500	189 억	381950	N	N	1	N	N
101	20231012	130816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1630	30	2	1.88	352939544	215179	115.76	1610	1688	1551	2080	1120	1600	1640.21	1.01	66327	1647	1623	1594	1570	1541	1635	1582	190	480	500	1050	1	1	37937925	618	-3.06	1.25	12	0.57	-532.00	1299.00	3179	20230308	-48.73	1551	20231012	5.09	3179	-48.73	20230308	1551	5.09	20231012	3490	-53.30	20230308	1551	5.09	20231012	0.54	N	217730	500	189 억	381950	N	N	1	N	N
102	20231012	120825	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1650	50	2	3.12	319660302	194865	104.83	1610	1688	1551	2080	1120	1600	1640.42	1.01	65832	1647	1623	1594	1570	1541	1635	1582	190	480	500	1050	1	1	37937925	626	-3.10	1.27	12	0.51	-532.00	1299.00	3179	20230308	-48.10	1551	20231012	6.38	3179	-48.10	20230308	1551	6.38	20231012	3490	-52.72	20230308	1551	6.38	20231012	0.54	N	217730	500	189 억	381950	N	N	1	N	N
103	20231012	110824	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1664	64	2	4.00	313513013	191158	102.84	1610	1688	1551	2080	1120	1600	1640.07	1.01	64952	1647	1623	1594	1570	1541	1635	1582	190	480	500	1050	1	1	37937925	631	-3.13	1.28	12	0.50	-532.00	1299.00	3179	20230308	-47.66	1551	20231012	7.29	3179	-47.66	20230308	1551	7.29	20231012	3490	-52.32	20230308	1551	7.29	20231012	0.54	N	217730	500	189 억	381950	N	N	1	N	N
104	20231012	100818	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1643	43	2	2.69	246753637	150532	80.98	1610	1688	1551	2080	1120	1600	1639.21	1.01	46288	1647	1623	1594	1570	1541	1635	1582	190	480	500	1050	1	1	37937925	623	-3.09	1.26	12	0.40	-532.00	1299.00	3179	20230308	-48.32	1551	20231012	5.93	3179	-48.32	20230308	1551	5.93	20231012	3490	-52.92	20230308	1551	5.93	20231012	0.54	N	217730	500	189 억	381950	N	N	1	N	N
105	20231012	090825	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1614	14	2	0.88	47569213	29551	15.90	1610	1625	1551	2080	1120	1600	1609.73	1.01	9721	1647	1623	1594	1570	1541	1635	1582	190	480	500	1050	1	1	37937925	612	-3.03	1.24	12	0.08	-532.00	1299.00	3179	20230308	-49.23	1551	20231012	4.06	3179	-49.23	20230308	1551	4.06	20231012	3490	-53.75	20230308	1551	4.06	20231012	0.54	N	217730	500	189 억	381950	N	N	1	N	N
106	20231011	160814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1600	17	2	1.07	296571431	185874	70.41	1585	1618	1565	2055	1109	1583	1595.54	0.98	10454	1695	1639	1609	1553	1523	1624	1538	190	472	500	1040	1	1	37937925	607	-3.01	1.23	12	0.49	-532.00	1299.00	3179	20230308	-49.67	1565	20231011	2.24	3179	-49.67	20230308	1565	2.24	20231011	3490	-54.15	20230308	1565	2.24	20231011	0.55	N	217730	500	189 억	370657	N	N	1	N	N
107	20231011	150818	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1603	20	2	1.26	287358810	180117	68.23	1585	1618	1565	2055	1109	1583	1595.40	0.98	10111	1695	1639	1609	1553	1523	1624	1538	190	472	500	1040	1	1	37937925	608	-3.01	1.23	12	0.47	-532.00	1299.00	3179	20230308	-49.58	1565	20231011	2.43	3179	-49.58	20230308	1565	2.43	20231011	3490	-54.07	20230308	1565	2.43	20231011	0.55	N	217730	500	189 억	370657	N	N	1	N	N
108	20231011	140822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1610	27	2	1.71	231731934	145529	55.12	1585	1618	1565	2055	1109	1583	1592.34	0.98	7470	1695	1639	1609	1553	1523	1624	1538	190	472	500	1040	1	1	37937925	611	-3.03	1.24	12	0.38	-532.00	1299.00	3179	20230308	-49.36	1565	20231011	2.88	3179	-49.36	20230308	1565	2.88	20231011	3490	-53.87	20230308	1565	2.88	20231011	0.55	N	217730	500	189 억	370657	N	N	1	N	N
109	20231011	130811	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1606	23	2	1.45	203679004	128083	48.52	1585	1618	1565	2055	1109	1583	1590.21	0.98	5900	1695	1639	1609	1553	1523	1624	1538	190	472	500	1040	1	1	37937925	609	-3.02	1.24	12	0.34	-532.00	1299.00	3179	20230308	-49.48	1565	20231011	2.62	3179	-49.48	20230308	1565	2.62	20231011	3490	-53.98	20230308	1565	2.62	20231011	0.55	N	217730	500	189 억	370657	N	N	1	N	N
110	20231011	120827	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1594	11	2	0.69	196934894	123873	46.92	1585	1618	1565	2055	1109	1583	1589.81	0.98	4893	1695	1639	1609	1553	1523	1624	1538	190	472	500	1040	1	1	37937925	605	-3.00	1.23	12	0.33	-532.00	1299.00	3179	20230308	-49.86	1565	20231011	1.85	3179	-49.86	20230308	1565	1.85	20231011	3490	-54.33	20230308	1565	1.85	20231011	0.55	N	217730	500	189 억	370657	N	N	1	N	N
111	20231011	110821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1596	13	2	0.82	144209009	90975	34.46	1585	1618	1565	2055	1109	1583	1585.15	0.98	1925	1695	1639	1609	1553	1523	1624	1538	190	472	500	1040	1	1	37937925	605	-3.00	1.23	12	0.24	-532.00	1299.00	3179	20230308	-49.80	1565	20231011	1.98	3179	-49.80	20230308	1565	1.98	20231011	3490	-54.27	20230308	1565	1.98	20231011	0.55	N	217730	500	189 억	370657	N	N	1	N	N
112	20231011	100815	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1584	1	2	0.06	80117724	50567	19.15	1585	1618	1565	2055	1109	1583	1584.39	0.98	-221	1695	1639	1609	1553	1523	1624	1538	190	472	500	1040	1	1	37937925	601	-2.98	1.22	12	0.13	-532.00	1299.00	3179	20230308	-50.17	1565	20231011	1.21	3179	-50.17	20230308	1565	1.21	20231011	3490	-54.61	20230308	1565	1.21	20231011	0.55	N	217730	500	189 억	370657	N	N	1	N	N
113	20231011	090819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1596	13	2	0.82	28805220	18107	6.86	1585	1618	1585	2055	1109	1583	1590.83	0.98	-150	1695	1639	1609	1553	1523	1624	1538	190	472	500	1040	1	1	37937925	605	-3.00	1.23	12	0.05	-532.00	1299.00	3179	20230308	-49.80	1579	20231010	1.08	3179	-49.80	20230308	1579	1.08	20231010	3490	-54.27	20230308	1579	1.08	20231010	0.55	N	217730	500	189 억	370657	N	N	1	N	N
114	20231010	161426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1583	-88	5	-5.27	423978564	262872	411.27	1665	1665	1579	2170	1170	1671	1612.87	1.15	-64757	1730	1700	1675	1645	1620	1715	1660	190	499	500	1100	1	1	37937925	601	-2.98	1.22	12	0.69	-532.00	1299.00	3179	20230308	-50.20	1579	20231010	0.25	3179	-50.20	20230308	1579	0.25	20231010	3490	-54.64	20230308	1579	0.25	20231010	0.56	N	217730	500	189 억	435391	N	N	1	N	N
115	20231010	150808	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1582	-89	5	-5.33	413450296	256233	400.88	1665	1665	1579	2170	1170	1671	1613.57	1.15	-61558	1730	1700	1675	1645	1620	1715	1660	190	499	500	1100	1	1	37937925	600	-2.97	1.22	12	0.68	-532.00	1299.00	3179	20230308	-50.24	1579	20231010	0.19	3179	-50.24	20230308	1579	0.19	20231010	3490	-54.67	20230308	1579	0.19	20231010	0.56	N	217730	500	189 억	435391	N	N	2	N	N
116	20231010	140813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1595	-76	5	-4.55	341630304	210893	329.95	1665	1665	1590	2170	1170	1671	1619.92	1.15	-48126	1730	1700	1675	1645	1620	1715	1660	190	499	500	1100	1	1	37937925	605	-3.00	1.23	12	0.56	-532.00	1299.00	3179	20230308	-49.83	1590	20231010	0.31	3179	-49.83	20230308	1590	0.31	20231010	3490	-54.30	20230308	1590	0.31	20231010	0.56	N	217730	500	189 억	435391	N	N	2	N	N
117	20231010	130805	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1595	-76	5	-4.55	296547695	182671	285.79	1665	1665	1595	2170	1170	1671	1623.40	1.15	-38329	1730	1700	1675	1645	1620	1715	1660	190	499	500	1100	1	1	37937925	605	-3.00	1.23	12	0.48	-532.00	1299.00	3179	20230308	-49.83	1595	20231010	0.00	3179	-49.83	20230308	1595	0.00	20231010	3490	-54.30	20230308	1595	0.00	20231010	0.56	N	217730	500	189 억	435391	N	N	2	N	N
118	20231010	120805	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1615	-56	5	-3.35	230596555	141654	221.62	1665	1665	1610	2170	1170	1671	1627.89	1.15	-17913	1730	1700	1675	1645	1620	1715	1660	190	499	500	1100	1	1	37937925	613	-3.04	1.24	12	0.37	-532.00	1299.00	3179	20230308	-49.20	1610	20231010	0.31	3179	-49.20	20230308	1610	0.31	20231010	3490	-53.72	20230308	1610	0.31	20231010	0.56	N	217730	500	189 억	435391	N	N	2	N	N
119	20231010	110751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1624	-47	5	-2.81	203849037	125133	195.77	1665	1665	1610	2170	1170	1671	1629.06	1.15	-9869	1730	1700	1675	1645	1620	1715	1660	190	499	500	1100	1	1	37937925	616	-3.05	1.25	12	0.33	-532.00	1299.00	3179	20230308	-48.91	1610	20231010	0.87	3179	-48.91	20230308	1610	0.87	20231010	3490	-53.47	20230308	1610	0.87	20231010	0.56	N	217730	500	189 억	435391	N	N	2	N	N
120	20231010	100759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1618	-53	5	-3.17	82574895	50936	79.69	1665	1665	1610	2170	1170	1671	1621.15	1.15	1123	1730	1700	1675	1645	1620	1715	1660	190	499	500	1100	1	1	37937925	614	-3.04	1.25	12	0.13	-532.00	1299.00	3179	20230308	-49.10	1610	20231010	0.50	3179	-49.10	20230308	1610	0.50	20231010	3490	-53.64	20230308	1610	0.50	20231010	0.56	N	217730	500	189 억	435391	N	N	2	N	N
121	20231010	090753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1626	-45	5	-2.69	15453645	9483	14.84	1665	1665	1620	2170	1170	1671	1629.62	1.15	280	1730	1700	1675	1645	1620	1715	1660	190	499	500	1100	1	1	37937925	617	-3.06	1.25	12	0.02	-532.00	1299.00	3179	20230308	-48.85	1620	20231010	0.37	3179	-48.85	20230308	1620	0.37	20231010	3490	-53.41	20230308	1620	0.37	20231010	0.56	N	217730	500	189 억	435391	N	N	2	N	N
122	20231006	160801	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	0	3	0.00	103134865	61519	55.06	1650	1705	1650	2170	1170	1671	1676.47	1.14	3053	1777	1724	1697	1644	1617	1710	1630	190	499	500	1100	1	1	37937925	634	-3.14	1.29	12	0.16	-532.00	1299.00	3179	20230308	-47.44	1633	20230921	2.33	3179	-47.44	20230308	1633	2.33	20230921	3490	-52.12	20230308	1633	2.33	20230921	0.56	N	217730	500	189 억	432338	N	N	2	N	N
123	20231006	150749	57	100.00	KOSDAQ		제약	N	N	N	N	N	1673	2	2	0.12	100409721	59889	53.60	1650	1705	1650	2170	1170	1671	1676.60	1.14	3449	1777	1724	1697	1644	1617	1710	1630	190	499	500	1100	1	1	37937925	635	-3.14	1.29	12	0.16	-532.00	1299.00	3179	20230308	-47.37	1633	20230921	2.45	3179	-47.37	20230308	1633	2.45	20230921	3490	-52.06	20230308	1633	2.45	20230921	0.56	N	217730	500	189 억	432338	N	N	3	N	N
124	20231006	140752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1672	1	2	0.06	81102805	48328	43.26	1650	1705	1650	2170	1170	1671	1678.17	1.14	9175	1777	1724	1697	1644	1617	1710	1630	190	499	500	1100	1	1	37937925	634	-3.14	1.29	12	0.13	-532.00	1299.00	3179	20230308	-47.40	1633	20230921	2.39	3179	-47.40	20230308	1633	2.39	20230921	3490	-52.09	20230308	1633	2.39	20230921	0.56	N	217730	500	189 억	432338	N	N	3	N	N
125	20231006	130742	57	100.00	KOSDAQ		제약	N	N	N	N	N	1679	8	2	0.48	69615528	41458	37.11	1650	1705	1650	2170	1170	1671	1679.18	1.14	9218	1777	1724	1697	1644	1617	1710	1630	190	499	500	1100	1	1	37937925	637	-3.16	1.29	12	0.11	-532.00	1299.00	3179	20230308	-47.18	1633	20230921	2.82	3179	-47.18	20230308	1633	2.82	20230921	3490	-51.89	20230308	1633	2.82	20230921	0.56	N	217730	500	189 억	432338	N	N	3	N	N
126	20231006	120740	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	9	2	0.54	62910270	37453	33.52	1650	1705	1650	2170	1170	1671	1679.71	1.14	8495	1777	1724	1697	1644	1617	1710	1630	190	499	500	1100	1	1	37937925	637	-3.16	1.29	12	0.10	-532.00	1299.00	3179	20230308	-47.15	1633	20230921	2.88	3179	-47.15	20230308	1633	2.88	20230921	3490	-51.86	20230308	1633	2.88	20230921	0.56	N	217730	500	189 억	432338	N	N	3	N	N
127	20231006	110734	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	18	2	1.08	55002103	32751	29.31	1650	1705	1650	2170	1170	1671	1679.40	1.14	9451	1777	1724	1697	1644	1617	1710	1630	190	499	500	1100	1	1	37937925	641	-3.17	1.30	12	0.09	-532.00	1299.00	3179	20230308	-46.87	1633	20230921	3.43	3179	-46.87	20230308	1633	3.43	20230921	3490	-51.60	20230308	1633	3.43	20230921	0.56	N	217730	500	189 억	432338	N	N	3	N	N
128	20231006	100739	57	100.00	KOSDAQ		제약	N	N	N	N	N	1685	14	2	0.84	27385337	16326	14.61	1650	1705	1650	2170	1170	1671	1677.41	1.14	5102	1777	1724	1697	1644	1617	1710	1630	190	499	500	1100	1	1	37937925	639	-3.17	1.30	12	0.04	-532.00	1299.00	3179	20230308	-47.00	1633	20230921	3.18	3179	-47.00	20230308	1633	3.18	20230921	3490	-51.72	20230308	1633	3.18	20230921	0.56	N	217730	500	189 억	432338	N	N	3	N	N
129	20231006	090735	57	100.00	KOSDAQ		제약	N	N	N	N	N	1686	15	2	0.90	639662	382	0.34	1650	1705	1650	2170	1170	1671	1674.51	1.14	-4	1777	1724	1697	1644	1617	1710	1630	190	499	500	1100	1	1	37937925	640	-3.17	1.30	12	0.00	-532.00	1299.00	3179	20230308	-46.96	1633	20230921	3.25	3179	-46.96	20230308	1633	3.25	20230921	3490	-51.69	20230308	1633	3.25	20230921	0.56	N	217730	500	189 억	432338	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History