KissMeData/053030/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	160535	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7380	-30	5	-0.40	384223870	51790	91.20	7490	7550	7330	9630	5190	7410	7418.92	3.81	-5517	7623	7516	7403	7296	7183	7570	7350	159	2220	500	5480	10	1	31761048	2344	18.83	1.16	12	0.16	392.00	6344.00	12650	20221214	-41.66	7240	20231020	1.93	11950	-38.24	20230523	7240	1.93	20231020	12650	-41.66	20221214	7240	1.93	20231020	3.51	N	053030	500	158 억	1209631	N	N	1	N	N
3	20231031	150542	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7330	-80	5	-1.08	350524660	47207	83.13	7490	7550	7330	9630	5190	7410	7425.27	3.81	-5789	7623	7516	7403	7296	7183	7570	7350	159	2220	500	5480	10	1	31761048	2328	18.70	1.16	12	0.15	392.00	6344.00	12650	20221214	-42.06	7240	20231020	1.24	11950	-38.66	20230523	7240	1.24	20231020	12650	-42.06	20221214	7240	1.24	20231020	3.51	N	053030	500	158 억	1209631	N	N	0	N	N
4	20231031	140547	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7350	-60	5	-0.81	309991690	41694	73.42	7490	7550	7350	9630	5190	7410	7434.92	3.81	-5927	7623	7516	7403	7296	7183	7570	7350	159	2220	500	5480	10	1	31761048	2334	18.75	1.16	12	0.13	392.00	6344.00	12650	20221214	-41.90	7240	20231020	1.52	11950	-38.49	20230523	7240	1.52	20231020	12650	-41.90	20221214	7240	1.52	20231020	3.51	N	053030	500	158 억	1209631	N	N	0	N	N
5	20231031	130544	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7410	0	3	0.00	242836990	32589	57.39	7490	7550	7380	9630	5190	7410	7451.50	3.81	-4610	7623	7516	7403	7296	7183	7570	7350	159	2220	500	5480	10	1	31761048	2353	18.90	1.17	12	0.10	392.00	6344.00	12650	20221214	-41.42	7240	20231020	2.35	11950	-37.99	20230523	7240	2.35	20231020	12650	-41.42	20221214	7240	2.35	20231020	3.51	N	053030	500	158 억	1209631	N	N	0	N	N
6	20231031	120539	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7400	-10	5	-0.13	200843170	26925	47.41	7490	7550	7390	9630	5190	7410	7459.36	3.81	-353	7623	7516	7403	7296	7183	7570	7350	159	2220	500	5480	10	1	31761048	2350	18.88	1.17	12	0.08	392.00	6344.00	12650	20221214	-41.50	7240	20231020	2.21	11950	-38.08	20230523	7240	2.21	20231020	12650	-41.50	20221214	7240	2.21	20231020	3.51	N	053030	500	158 억	1209631	N	N	0	N	N
7	20231031	110556	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7440	30	2	0.40	161484760	21617	38.07	7490	7550	7410	9630	5190	7410	7470.27	3.81	1252	7623	7516	7403	7296	7183	7570	7350	159	2220	500	5480	10	1	31761048	2363	18.98	1.17	12	0.07	392.00	6344.00	12650	20221214	-41.19	7240	20231020	2.76	11950	-37.74	20230523	7240	2.76	20231020	12650	-41.19	20221214	7240	2.76	20231020	3.51	N	053030	500	158 억	1209631	N	N	0	N	N
8	20231031	100547	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7460	50	2	0.67	83201000	11087	19.52	7490	7550	7440	9630	5190	7410	7504.37	3.81	-583	7623	7516	7403	7296	7183	7570	7350	159	2220	500	5480	10	1	31761048	2369	19.03	1.18	12	0.03	392.00	6344.00	12650	20221214	-41.03	7240	20231020	3.04	11950	-37.57	20230523	7240	3.04	20231020	12650	-41.03	20221214	7240	3.04	20231020	3.51	N	053030	500	158 억	1209631	N	N	0	N	N
9	20231031	090544	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7490	80	2	1.08	7564230	1009	1.78	7490	7510	7440	9630	5190	7410	7496.76	3.81	-137	7623	7516	7403	7296	7183	7570	7350	159	2220	500	5480	10	1	31761048	2379	19.11	1.18	12	0.00	392.00	6344.00	12650	20221214	-40.79	7240	20231020	3.45	11950	-37.32	20230523	7240	3.45	20231020	12650	-40.79	20221214	7240	3.45	20231020	3.51	N	053030	500	158 억	1209631	N	N	0	N	N
10	20231030	160537	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7410	80	2	1.09	419915160	56638	78.59	7340	7510	7290	9520	5140	7330	7414.09	3.77	12666	7603	7466	7383	7246	7163	7535	7315	159	2190	500	5420	10	1	31761048	2353	18.90	1.17	12	0.18	392.00	6344.00	12650	20221214	-41.42	7240	20231020	2.35	11950	-37.99	20230523	7240	2.35	20231020	12650	-41.42	20221214	7240	2.35	20231020	3.51	N	053030	500	158 억	1197470	N	N	2	N	N
11	20231030	150524	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7410	80	2	1.09	391329570	52782	73.24	7340	7510	7290	9520	5140	7330	7414.14	3.77	10162	7603	7466	7383	7246	7163	7535	7315	159	2190	500	5420	10	1	31761048	2353	18.90	1.17	12	0.17	392.00	6344.00	12650	20221214	-41.42	7240	20231020	2.35	11950	-37.99	20230523	7240	2.35	20231020	12650	-41.42	20221214	7240	2.35	20231020	3.51	N	053030	500	158 억	1197470	N	N	2	N	N
12	20231030	140526	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7430	100	2	1.36	318117560	42909	59.54	7340	7510	7290	9520	5140	7330	7413.86	3.77	5751	7603	7466	7383	7246	7163	7535	7315	159	2190	500	5420	10	1	31761048	2360	18.95	1.17	12	0.14	392.00	6344.00	12650	20221214	-41.26	7240	20231020	2.62	11950	-37.82	20230523	7240	2.62	20231020	12650	-41.26	20221214	7240	2.62	20231020	3.51	N	053030	500	158 억	1197470	N	N	2	N	N
13	20231030	130525	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7490	160	2	2.18	259328300	35047	48.63	7340	7490	7290	9520	5140	7330	7399.53	3.77	7247	7603	7466	7383	7246	7163	7535	7315	159	2190	500	5420	10	1	31761048	2379	19.11	1.18	12	0.11	392.00	6344.00	12650	20221214	-40.79	7240	20231020	3.45	11950	-37.32	20230523	7240	3.45	20231020	12650	-40.79	20221214	7240	3.45	20231020	3.51	N	053030	500	158 억	1197470	N	N	2	N	N
14	20231030	120521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7420	90	2	1.23	199691410	27061	37.55	7340	7470	7290	9520	5140	7330	7379.39	3.77	5549	7603	7466	7383	7246	7163	7535	7315	159	2190	500	5420	10	1	31761048	2357	18.93	1.17	12	0.09	392.00	6344.00	12650	20221214	-41.34	7240	20231020	2.49	11950	-37.91	20230523	7240	2.49	20231020	12650	-41.34	20221214	7240	2.49	20231020	3.51	N	053030	500	158 억	1197470	N	N	2	N	N
15	20231030	110522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7470	140	2	1.91	188422570	25548	35.45	7340	7470	7290	9520	5140	7330	7375.32	3.77	5502	7603	7466	7383	7246	7163	7535	7315	159	2190	500	5420	10	1	31761048	2373	19.06	1.18	12	0.08	392.00	6344.00	12650	20221214	-40.95	7240	20231020	3.18	11950	-37.49	20230523	7240	3.18	20231020	12650	-40.95	20221214	7240	3.18	20231020	3.51	N	053030	500	158 억	1197470	N	N	2	N	N
16	20231030	100523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7450	120	2	1.64	149784340	20355	28.24	7340	7450	7290	9520	5140	7330	7358.67	3.77	3791	7603	7466	7383	7246	7163	7535	7315	159	2190	500	5420	10	1	31761048	2366	19.01	1.17	12	0.06	392.00	6344.00	12650	20221214	-41.11	7240	20231020	2.90	11950	-37.66	20230523	7240	2.90	20231020	12650	-41.11	20221214	7240	2.90	20231020	3.51	N	053030	500	158 억	1197470	N	N	2	N	N
17	20231030	090518	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7380	50	2	0.68	1835740	250	0.35	7340	7380	7340	9520	5140	7330	7345.80	3.77	20	7603	7466	7383	7246	7163	7535	7315	159	2190	500	5420	10	1	31761048	2344	18.83	1.16	12	0.00	392.00	6344.00	12650	20221214	-41.66	7240	20231020	1.93	11950	-38.24	20230523	7240	1.93	20231020	12650	-41.66	20221214	7240	1.93	20231020	3.51	N	053030	500	158 억	1197470	N	N	2	N	N
18	20231027	160451	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7330	-10	5	-0.14	522940390	70646	74.89	7310	7520	7300	9540	5140	7340	7402.37	3.65	25219	7566	7452	7346	7232	7126	7400	7180	159	2200	500	5430	10	1	31761048	2328	18.70	1.16	12	0.22	392.00	6344.00	12650	20221214	-42.06	7240	20231020	1.24	11950	-38.66	20230523	7240	1.24	20231020	12650	-42.06	20221214	7240	1.24	20231020	3.53	N	053030	500	158 억	1158796	N	N	2	N	N
19	20231027	150521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7360	20	2	0.27	468438120	63221	67.02	7310	7520	7300	9540	5140	7340	7409.53	3.65	21654	7566	7452	7346	7232	7126	7400	7180	159	2200	500	5430	10	1	31761048	2338	18.78	1.16	12	0.20	392.00	6344.00	12650	20221214	-41.82	7240	20231020	1.66	11950	-38.41	20230523	7240	1.66	20231020	12650	-41.82	20221214	7240	1.66	20231020	3.53	N	053030	500	158 억	1158796	N	N	0	N	N
20	20231027	140519	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7410	70	2	0.95	420020960	56645	60.04	7310	7520	7300	9540	5140	7340	7414.97	3.65	18901	7566	7452	7346	7232	7126	7400	7180	159	2200	500	5430	10	1	31761048	2353	18.90	1.17	12	0.18	392.00	6344.00	12650	20221214	-41.42	7240	20231020	2.35	11950	-37.99	20230523	7240	2.35	20231020	12650	-41.42	20221214	7240	2.35	20231020	3.53	N	053030	500	158 억	1158796	N	N	0	N	N
21	20231027	130512	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7420	80	2	1.09	356159620	47992	50.87	7310	7520	7300	9540	5140	7340	7421.23	3.65	19126	7566	7452	7346	7232	7126	7400	7180	159	2200	500	5430	10	1	31761048	2357	18.93	1.17	12	0.15	392.00	6344.00	12650	20221214	-41.34	7240	20231020	2.49	11950	-37.91	20230523	7240	2.49	20231020	12650	-41.34	20221214	7240	2.49	20231020	3.53	N	053030	500	158 억	1158796	N	N	0	N	N
22	20231027	120522	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7470	130	2	1.77	288295740	38859	41.19	7310	7520	7300	9540	5140	7340	7419.02	3.65	15997	7566	7452	7346	7232	7126	7400	7180	159	2200	500	5430	10	1	31761048	2373	19.06	1.18	12	0.12	392.00	6344.00	12650	20221214	-40.95	7240	20231020	3.18	11950	-37.49	20230523	7240	3.18	20231020	12650	-40.95	20221214	7240	3.18	20231020	3.53	N	053030	500	158 억	1158796	N	N	0	N	N
23	20231027	110526	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7510	170	2	2.32	237905650	32118	34.05	7310	7510	7300	9540	5140	7340	7407.24	3.65	13342	7566	7452	7346	7232	7126	7400	7180	159	2200	500	5430	10	1	31761048	2385	19.16	1.18	12	0.10	392.00	6344.00	12650	20221214	-40.63	7240	20231020	3.73	11950	-37.15	20230523	7240	3.73	20231020	12650	-40.63	20221214	7240	3.73	20231020	3.53	N	053030	500	158 억	1158796	N	N	0	N	N
24	20231027	100520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7380	40	2	0.54	129890520	17635	18.69	7310	7490	7300	9540	5140	7340	7365.50	3.65	2420	7566	7452	7346	7232	7126	7400	7180	159	2200	500	5430	10	1	31761048	2344	18.83	1.16	12	0.06	392.00	6344.00	12650	20221214	-41.66	7240	20231020	1.93	11950	-38.24	20230523	7240	1.93	20231020	12650	-41.66	20221214	7240	1.93	20231020	3.53	N	053030	500	158 억	1158796	N	N	0	N	N
25	20231027	090517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7330	-10	5	-0.14	16252810	2216	2.35	7310	7410	7310	9540	5140	7340	7334.30	3.65	103	7566	7452	7346	7232	7126	7400	7180	159	2200	500	5430	10	1	31761048	2328	18.70	1.16	12	0.01	392.00	6344.00	12650	20221214	-42.06	7240	20231020	1.24	11950	-38.66	20230523	7240	1.24	20231020	12650	-42.06	20221214	7240	1.24	20231020	3.53	N	053030	500	158 억	1158796	N	N	0	N	N
26	20231026	160512	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7340	-190	5	-2.52	693164470	94147	126.72	7400	7460	7240	9780	5280	7530	7362.58	3.66	-5160	7770	7650	7580	7460	7390	7615	7425	159	2250	500	5570	10	1	31761048	2331	18.72	1.16	12	0.30	392.00	6344.00	12650	20221214	-41.98	7240	20231026	1.38	11950	-38.58	20230523	7240	1.38	20231026	12650	-41.98	20221214	7240	1.38	20231026	3.53	N	053030	500	158 억	1163957	N	N	6	N	N
27	20231026	150512	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7350	-180	5	-2.39	650692540	88364	118.93	7400	7460	7240	9780	5280	7530	7363.77	3.66	-2396	7770	7650	7580	7460	7390	7615	7425	159	2250	500	5570	10	1	31761048	2334	18.75	1.16	12	0.28	392.00	6344.00	12650	20221214	-41.90	7240	20231026	1.52	11950	-38.49	20230523	7240	1.52	20231026	12650	-41.90	20221214	7240	1.52	20231026	3.53	N	053030	500	158 억	1163957	N	N	6	N	N
28	20231026	140514	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7290	-240	5	-3.19	571257590	77507	104.32	7400	7460	7240	9780	5280	7530	7370.40	3.66	-3066	7770	7650	7580	7460	7390	7615	7425	159	2250	500	5570	10	1	31761048	2315	18.60	1.15	12	0.24	392.00	6344.00	12650	20221214	-42.37	7240	20231026	0.69	11950	-39.00	20230523	7240	0.69	20231026	12650	-42.37	20221214	7240	0.69	20231026	3.53	N	053030	500	158 억	1163957	N	N	6	N	N
29	20231026	130512	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7360	-170	5	-2.26	431263200	58354	78.54	7400	7460	7320	9780	5280	7530	7390.47	3.66	1866	7770	7650	7580	7460	7390	7615	7425	159	2250	500	5570	10	1	31761048	2338	18.78	1.16	12	0.18	392.00	6344.00	12650	20221214	-41.82	7240	20231020	1.66	11950	-38.41	20230523	7240	1.66	20231020	12650	-41.82	20221214	7240	1.66	20231020	3.53	N	053030	500	158 억	1163957	N	N	6	N	N
30	20231026	120511	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7340	-190	5	-2.52	416627430	56364	75.86	7400	7460	7320	9780	5280	7530	7391.73	3.66	2477	7770	7650	7580	7460	7390	7615	7425	159	2250	500	5570	10	1	31761048	2331	18.72	1.16	12	0.18	392.00	6344.00	12650	20221214	-41.98	7240	20231020	1.38	11950	-38.58	20230523	7240	1.38	20231020	12650	-41.98	20221214	7240	1.38	20231020	3.53	N	053030	500	158 억	1163957	N	N	6	N	N
31	20231026	110516	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7450	-80	5	-1.06	297774110	40223	54.14	7400	7460	7330	9780	5280	7530	7403.08	3.66	3414	7770	7650	7580	7460	7390	7615	7425	159	2250	500	5570	10	1	31761048	2366	19.01	1.17	12	0.13	392.00	6344.00	12650	20221214	-41.11	7240	20231020	2.90	11950	-37.66	20230523	7240	2.90	20231020	12650	-41.11	20221214	7240	2.90	20231020	3.53	N	053030	500	158 억	1163957	N	N	6	N	N
32	20231026	100516	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7370	-160	5	-2.12	193382110	26180	35.24	7400	7450	7330	9780	5280	7530	7386.64	3.66	4109	7770	7650	7580	7460	7390	7615	7425	159	2250	500	5570	10	1	31761048	2341	18.80	1.16	12	0.08	392.00	6344.00	12650	20221214	-41.74	7240	20231020	1.80	11950	-38.33	20230523	7240	1.80	20231020	12650	-41.74	20221214	7240	1.80	20231020	3.53	N	053030	500	158 억	1163957	N	N	6	N	N
33	20231026	090514	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7340	-190	5	-2.52	43067710	5840	7.86	7400	7410	7330	9780	5280	7530	7374.61	3.66	612	7770	7650	7580	7460	7390	7615	7425	159	2250	500	5570	10	1	31761048	2331	18.72	1.16	12	0.02	392.00	6344.00	12650	20221214	-41.98	7240	20231020	1.38	11950	-38.58	20230523	7240	1.38	20231020	12650	-41.98	20221214	7240	1.38	20231020	3.53	N	053030	500	158 억	1163957	N	N	6	N	N
34	20231025	160515	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7530	-130	5	-1.70	555319610	73303	52.79	7700	7700	7510	9950	5370	7660	7575.72	3.65	4152	7986	7822	7536	7372	7086	7905	7455	159	2290	500	5660	10	1	31761048	2392	19.21	1.19	12	0.23	392.00	6344.00	12650	20221214	-40.47	7240	20231020	4.01	11950	-36.99	20230523	7240	4.01	20231020	12650	-40.47	20221214	7240	4.01	20231020	3.54	N	053030	500	158 억	1159798	N	N	6	N	N
35	20231025	150515	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7570	-90	5	-1.17	467750520	61726	44.45	7700	7700	7510	9950	5370	7660	7577.85	3.65	2921	7986	7822	7536	7372	7086	7905	7455	159	2290	500	5660	10	1	31761048	2404	19.31	1.19	12	0.19	392.00	6344.00	12650	20221214	-40.16	7240	20231020	4.56	11950	-36.65	20230523	7240	4.56	20231020	12650	-40.16	20221214	7240	4.56	20231020	3.54	N	053030	500	158 억	1159798	N	N	5	N	N
36	20231025	140512	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7550	-110	5	-1.44	320938330	42326	30.48	7700	7700	7510	9950	5370	7660	7582.53	3.65	-4572	7986	7822	7536	7372	7086	7905	7455	159	2290	500	5660	10	1	31761048	2398	19.26	1.19	12	0.13	392.00	6344.00	12650	20221214	-40.32	7240	20231020	4.28	11950	-36.82	20230523	7240	4.28	20231020	12650	-40.32	20221214	7240	4.28	20231020	3.54	N	053030	500	158 억	1159798	N	N	5	N	N
37	20231025	130513	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7520	-140	5	-1.83	280077450	36892	26.57	7700	7700	7520	9950	5370	7660	7591.82	3.65	-2631	7986	7822	7536	7372	7086	7905	7455	159	2290	500	5660	10	1	31761048	2388	19.18	1.19	12	0.12	392.00	6344.00	12650	20221214	-40.55	7240	20231020	3.87	11950	-37.07	20230523	7240	3.87	20231020	12650	-40.55	20221214	7240	3.87	20231020	3.54	N	053030	500	158 억	1159798	N	N	5	N	N
38	20231025	120512	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7610	-50	5	-0.65	163265200	21416	15.42	7700	7700	7580	9950	5370	7660	7623.52	3.65	-2373	7986	7822	7536	7372	7086	7905	7455	159	2290	500	5660	10	1	31761048	2417	19.41	1.20	12	0.07	392.00	6344.00	12650	20221214	-39.84	7240	20231020	5.11	11950	-36.32	20230523	7240	5.11	20231020	12650	-39.84	20221214	7240	5.11	20231020	3.54	N	053030	500	158 억	1159798	N	N	5	N	N
39	20231025	110512	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7640	-20	5	-0.26	143366550	18802	13.54	7700	7700	7580	9950	5370	7660	7625.07	3.65	-1357	7986	7822	7536	7372	7086	7905	7455	159	2290	500	5660	10	1	31761048	2427	19.49	1.20	12	0.06	392.00	6344.00	12650	20221214	-39.60	7240	20231020	5.52	11950	-36.07	20230523	7240	5.52	20231020	12650	-39.60	20221214	7240	5.52	20231020	3.54	N	053030	500	158 억	1159798	N	N	5	N	N
40	20231025	100511	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7600	-60	5	-0.78	115090270	15085	10.86	7700	7700	7580	9950	5370	7660	7629.45	3.65	-1350	7986	7822	7536	7372	7086	7905	7455	159	2290	500	5660	10	1	31761048	2414	19.39	1.20	12	0.05	392.00	6344.00	12650	20221214	-39.92	7240	20231020	4.97	11950	-36.40	20230523	7240	4.97	20231020	12650	-39.92	20221214	7240	4.97	20231020	3.54	N	053030	500	158 억	1159798	N	N	5	N	N
41	20231025	090510	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7630	-30	5	-0.39	22161320	2885	2.08	7700	7700	7630	9950	5370	7660	7681.57	3.65	-1041	7986	7822	7536	7372	7086	7905	7455	159	2290	500	5660	10	1	31761048	2423	19.46	1.20	12	0.01	392.00	6344.00	12650	20221214	-39.68	7240	20231020	5.39	11950	-36.15	20230523	7240	5.39	20231020	12650	-39.68	20221214	7240	5.39	20231020	3.54	N	053030	500	158 억	1159798	N	N	5	N	N
42	20231024	160501	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7660	350	2	4.79	1036362110	138545	162.57	7360	7700	7250	9500	5120	7310	7480.29	3.55	30815	7570	7440	7340	7210	7110	7505	7275	159	2190	500	5400	10	1	31761048	2433	19.54	1.21	12	0.44	392.00	6344.00	12650	20221214	-39.45	7240	20231020	5.80	11950	-35.90	20230523	7240	5.80	20231020	12650	-39.45	20221214	7240	5.80	20231020	3.61	N	053030	500	158 억	1128989	N	N	5	N	N
43	20231024	150509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7620	310	2	4.24	926453900	124208	145.75	7360	7620	7250	9500	5120	7310	7458.89	3.55	30096	7570	7440	7340	7210	7110	7505	7275	159	2190	500	5400	10	1	31761048	2420	19.44	1.20	12	0.39	392.00	6344.00	12650	20221214	-39.76	7240	20231020	5.25	11950	-36.23	20230523	7240	5.25	20231020	12650	-39.76	20221214	7240	5.25	20231020	3.61	N	053030	500	158 억	1128989	N	N	0	N	N
44	20231024	140500	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7510	200	2	2.74	580559770	78415	92.01	7360	7520	7250	9500	5120	7310	7403.68	3.55	349	7570	7440	7340	7210	7110	7505	7275	159	2190	500	5400	10	1	31761048	2385	19.16	1.18	12	0.25	392.00	6344.00	12650	20221214	-40.63	7240	20231020	3.73	11950	-37.15	20230523	7240	3.73	20231020	12650	-40.63	20221214	7240	3.73	20231020	3.61	N	053030	500	158 억	1128989	N	N	0	N	N
45	20231024	130507	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7440	130	2	1.78	475226280	64305	75.46	7360	7510	7250	9500	5120	7310	7390.19	3.55	-5352	7570	7440	7340	7210	7110	7505	7275	159	2190	500	5400	10	1	31761048	2363	18.98	1.17	12	0.20	392.00	6344.00	12650	20221214	-41.19	7240	20231020	2.76	11950	-37.74	20230523	7240	2.76	20231020	12650	-41.19	20221214	7240	2.76	20231020	3.61	N	053030	500	158 억	1128989	N	N	0	N	N
46	20231024	120511	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7410	100	2	1.37	402194000	54461	63.91	7360	7510	7250	9500	5120	7310	7384.99	3.55	-9519	7570	7440	7340	7210	7110	7505	7275	159	2190	500	5400	10	1	31761048	2353	18.90	1.17	12	0.17	392.00	6344.00	12650	20221214	-41.42	7240	20231020	2.35	11950	-37.99	20230523	7240	2.35	20231020	12650	-41.42	20221214	7240	2.35	20231020	3.61	N	053030	500	158 억	1128989	N	N	0	N	N
47	20231024	110506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7330	20	2	0.27	326071140	44160	51.82	7360	7510	7250	9500	5120	7310	7383.86	3.55	-11963	7570	7440	7340	7210	7110	7505	7275	159	2190	500	5400	10	1	31761048	2328	18.70	1.16	12	0.14	392.00	6344.00	12650	20221214	-42.06	7240	20231020	1.24	11950	-38.66	20230523	7240	1.24	20231020	12650	-42.06	20221214	7240	1.24	20231020	3.61	N	053030	500	158 억	1128989	N	N	0	N	N
48	20231024	100502	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7390	80	2	1.09	241116270	32528	38.17	7360	7510	7320	9500	5120	7310	7412.58	3.55	-8278	7570	7440	7340	7210	7110	7505	7275	159	2190	500	5400	10	1	31761048	2347	18.85	1.16	12	0.10	392.00	6344.00	12650	20221214	-41.58	7240	20231020	2.07	11950	-38.16	20230523	7240	2.07	20231020	12650	-41.58	20221214	7240	2.07	20231020	3.61	N	053030	500	158 억	1128989	N	N	0	N	N
49	20231024	090506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7350	40	2	0.55	26322320	3575	4.20	7360	7390	7350	9500	5120	7310	7362.89	3.55	582	7570	7440	7340	7210	7110	7505	7275	159	2190	500	5400	10	1	31761048	2334	18.75	1.16	12	0.01	392.00	6344.00	12650	20221214	-41.90	7240	20231020	1.52	11950	-38.49	20230523	7240	1.52	20231020	12650	-41.90	20221214	7240	1.52	20231020	3.61	N	053030	500	158 억	1128989	N	N	0	N	N
50	20231023	160458	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7310	30	2	0.41	622324080	84594	53.99	7240	7470	7240	9460	5100	7280	7356.63	3.49	18719	7720	7500	7370	7150	7020	7435	7085	159	2180	500	5380	10	1	31761048	2322	18.65	1.15	12	0.27	392.00	6344.00	12650	20221214	-42.21	7240	20231023	0.97	11950	-38.83	20230523	7240	0.97	20231023	12650	-42.21	20221214	7240	0.97	20231023	3.74	N	053030	500	158 억	1109434	N	N	0	N	N
51	20231023	150501	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7320	40	2	0.55	562457930	76415	48.77	7240	7470	7240	9460	5100	7280	7360.57	3.49	15433	7720	7500	7370	7150	7020	7435	7085	159	2180	500	5380	10	1	31761048	2325	18.67	1.15	12	0.24	392.00	6344.00	12650	20221214	-42.13	7240	20231023	1.10	11950	-38.74	20230523	7240	1.10	20231023	12650	-42.13	20221214	7240	1.10	20231023	3.74	N	053030	500	158 억	1109434	N	N	0	N	N
52	20231023	140459	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7370	90	2	1.24	464087650	62998	40.20	7240	7470	7240	9460	5100	7280	7366.70	3.49	12331	7720	7500	7370	7150	7020	7435	7085	159	2180	500	5380	10	1	31761048	2341	18.80	1.16	12	0.20	392.00	6344.00	12650	20221214	-41.74	7240	20231023	1.80	11950	-38.33	20230523	7240	1.80	20231023	12650	-41.74	20221214	7240	1.80	20231023	3.74	N	053030	500	158 억	1109434	N	N	0	N	N
53	20231023	130503	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7420	140	2	1.92	432961220	58786	37.52	7240	7470	7240	9460	5100	7280	7365.04	3.49	12445	7720	7500	7370	7150	7020	7435	7085	159	2180	500	5380	10	1	31761048	2357	18.93	1.17	12	0.19	392.00	6344.00	12650	20221214	-41.34	7240	20231023	2.49	11950	-37.91	20230523	7240	2.49	20231023	12650	-41.34	20221214	7240	2.49	20231023	3.74	N	053030	500	158 억	1109434	N	N	0	N	N
54	20231023	120458	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7410	130	2	1.79	348567330	47405	30.25	7240	7440	7240	9460	5100	7280	7352.97	3.49	10518	7720	7500	7370	7150	7020	7435	7085	159	2180	500	5380	10	1	31761048	2353	18.90	1.17	12	0.15	392.00	6344.00	12650	20221214	-41.42	7240	20231023	2.35	11950	-37.99	20230523	7240	2.35	20231023	12650	-41.42	20221214	7240	2.35	20231023	3.74	N	053030	500	158 억	1109434	N	N	0	N	N
55	20231023	110457	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7400	120	2	1.65	239776590	32658	20.84	7240	7440	7240	9460	5100	7280	7342.05	3.49	5770	7720	7500	7370	7150	7020	7435	7085	159	2180	500	5380	10	1	31761048	2350	18.88	1.17	12	0.10	392.00	6344.00	12650	20221214	-41.50	7240	20231023	2.21	11950	-38.08	20230523	7240	2.21	20231023	12650	-41.50	20221214	7240	2.21	20231023	3.74	N	053030	500	158 억	1109434	N	N	0	N	N
56	20231023	100454	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7370	90	2	1.24	153675670	20976	13.39	7240	7420	7240	9460	5100	7280	7326.26	3.49	1335	7720	7500	7370	7150	7020	7435	7085	159	2180	500	5380	10	1	31761048	2341	18.80	1.16	12	0.07	392.00	6344.00	12650	20221214	-41.74	7240	20231023	1.80	11950	-38.33	20230523	7240	1.80	20231023	12650	-41.74	20221214	7240	1.80	20231023	3.74	N	053030	500	158 억	1109434	N	N	0	N	N
57	20231023	090504	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7280	0	3	0.00	39850510	5487	3.50	7240	7330	7240	9460	5100	7280	7262.71	3.49	2540	7720	7500	7370	7150	7020	7435	7085	159	2180	500	5380	10	1	31761048	2312	18.57	1.15	12	0.02	392.00	6344.00	12650	20221214	-42.45	7240	20231023	0.55	11950	-39.08	20230523	7240	0.55	20231023	12650	-42.45	20221214	7240	0.55	20231023	3.74	N	053030	500	158 억	1109434	N	N	0	N	N
58	20231020	160457	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7280	-290	5	-3.83	1146568270	155917	99.20	7510	7590	7240	9840	5300	7570	7354.03	3.52	-9477	7830	7700	7620	7490	7410	7660	7450	159	2270	500	5600	10	1	31761048	2312	18.57	1.15	12	0.49	392.00	6344.00	12650	20221214	-42.45	7240	20231020	0.55	11950	-39.08	20230523	7240	0.55	20231020	12650	-42.45	20221214	7240	0.55	20231020	3.78	N	053030	500	158 억	1118901	N	N	0	N	N
59	20231020	150457	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7350	-220	5	-2.91	1039306870	141235	89.86	7510	7590	7240	9840	5300	7570	7358.54	3.52	-11113	7830	7700	7620	7490	7410	7660	7450	159	2270	500	5600	10	1	31761048	2334	18.75	1.16	12	0.44	392.00	6344.00	12650	20221214	-41.90	7240	20231020	1.52	11950	-38.49	20230523	7240	1.52	20231020	12650	-41.90	20221214	7240	1.52	20231020	3.78	N	053030	500	158 억	1118901	N	N	0	N	N
60	20231020	140500	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7430	-140	5	-1.85	949860500	129097	82.13	7510	7590	7240	9840	5300	7570	7357.55	3.52	-12431	7830	7700	7620	7490	7410	7660	7450	159	2270	500	5600	10	1	31761048	2360	18.95	1.17	12	0.41	392.00	6344.00	12650	20221214	-41.26	7240	20231020	2.62	11950	-37.82	20230523	7240	2.62	20231020	12650	-41.26	20221214	7240	2.62	20231020	3.78	N	053030	500	158 억	1118901	N	N	0	N	N
61	20231020	130448	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7390	-180	5	-2.38	827027110	112515	71.58	7510	7590	7240	9840	5300	7570	7350.16	3.52	-16758	7830	7700	7620	7490	7410	7660	7450	159	2270	500	5600	10	1	31761048	2347	18.85	1.16	12	0.35	392.00	6344.00	12650	20221214	-41.58	7240	20231020	2.07	11950	-38.16	20230523	7240	2.07	20231020	12650	-41.58	20221214	7240	2.07	20231020	3.78	N	053030	500	158 억	1118901	N	N	0	N	N
62	20231020	120455	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7370	-200	5	-2.64	790658790	107572	68.44	7510	7590	7240	9840	5300	7570	7349.82	3.52	-16391	7830	7700	7620	7490	7410	7660	7450	159	2270	500	5600	10	1	31761048	2341	18.80	1.16	12	0.34	392.00	6344.00	12650	20221214	-41.74	7240	20231020	1.80	11950	-38.33	20230523	7240	1.80	20231020	12650	-41.74	20221214	7240	1.80	20231020	3.78	N	053030	500	158 억	1118901	N	N	0	N	N
63	20231020	110500	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7290	-280	5	-3.70	662872410	90029	57.28	7510	7590	7240	9840	5300	7570	7362.63	3.52	-16820	7830	7700	7620	7490	7410	7660	7450	159	2270	500	5600	10	1	31761048	2315	18.60	1.15	12	0.28	392.00	6344.00	12650	20221214	-42.37	7240	20231020	0.69	11950	-39.00	20230523	7240	0.69	20231020	12650	-42.37	20221214	7240	0.69	20231020	3.78	N	053030	500	158 억	1118901	N	N	0	N	N
64	20231020	100455	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7340	-230	5	-3.04	446683700	60337	38.39	7510	7590	7320	9840	5300	7570	7402.85	3.52	-19687	7830	7700	7620	7490	7410	7660	7450	159	2270	500	5600	10	1	31761048	2331	18.72	1.16	12	0.19	392.00	6344.00	12650	20221214	-41.98	7320	20231020	0.27	11950	-38.58	20230523	7320	0.27	20231020	12650	-41.98	20221214	7320	0.27	20231020	3.78	N	053030	500	158 억	1118901	N	N	0	N	N
65	20231020	090456	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7460	-110	5	-1.45	43950610	5855	3.73	7510	7590	7450	9840	5300	7570	7505.30	3.52	-641	7830	7700	7620	7490	7410	7660	7450	159	2270	500	5600	10	1	31761048	2369	19.03	1.18	12	0.02	392.00	6344.00	12650	20221214	-41.03	7450	20231020	0.13	11950	-37.57	20230523	7450	0.13	20231020	12650	-41.03	20221214	7450	0.13	20231020	3.78	N	053030	500	158 억	1118901	N	N	0	N	N
66	20231019	160452	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7570	-130	5	-1.69	1186292280	156103	118.21	7600	7750	7540	10010	5390	7700	7599.77	3.56	-12782	7913	7806	7733	7626	7553	7770	7590	159	2310	500	5690	10	1	31761048	2404	19.31	1.19	12	0.49	392.00	6344.00	12650	20221214	-40.16	7540	20231019	0.40	11950	-36.65	20230523	7540	0.40	20231019	12650	-40.16	20221214	7540	0.40	20231019	3.78	N	053030	500	158 억	1131683	N	N	0	N	N
67	20231019	150451	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7560	-140	5	-1.82	1061900680	139647	105.75	7600	7750	7550	10010	5390	7700	7604.18	3.56	-12231	7913	7806	7733	7626	7553	7770	7590	159	2310	500	5690	10	1	31761048	2401	19.29	1.19	12	0.44	392.00	6344.00	12650	20221214	-40.24	7550	20231019	0.13	11950	-36.74	20230523	7550	0.13	20231019	12650	-40.24	20221214	7550	0.13	20231019	3.78	N	053030	500	158 억	1131683	N	N	0	N	N
68	20231019	140454	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7560	-140	5	-1.82	899901620	118214	89.52	7600	7750	7550	10010	5390	7700	7612.48	3.56	-12949	7913	7806	7733	7626	7553	7770	7590	159	2310	500	5690	10	1	31761048	2401	19.29	1.19	12	0.37	392.00	6344.00	12650	20221214	-40.24	7550	20231019	0.13	11950	-36.74	20230523	7550	0.13	20231019	12650	-40.24	20221214	7550	0.13	20231019	3.78	N	053030	500	158 억	1131683	N	N	0	N	N
69	20231019	130450	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7600	-100	5	-1.30	749559640	98361	74.48	7600	7750	7550	10010	5390	7700	7620.50	3.56	-12599	7913	7806	7733	7626	7553	7770	7590	159	2310	500	5690	10	1	31761048	2414	19.39	1.20	12	0.31	392.00	6344.00	12650	20221214	-39.92	7550	20231019	0.66	11950	-36.40	20230523	7550	0.66	20231019	12650	-39.92	20221214	7550	0.66	20231019	3.78	N	053030	500	158 억	1131683	N	N	0	N	N
70	20231019	120453	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7590	-110	5	-1.43	619934970	81240	61.52	7600	7750	7550	10010	5390	7700	7630.91	3.56	-11857	7913	7806	7733	7626	7553	7770	7590	159	2310	500	5690	10	1	31761048	2411	19.36	1.20	12	0.26	392.00	6344.00	12650	20221214	-40.00	7550	20231019	0.53	11950	-36.49	20230523	7550	0.53	20231019	12650	-40.00	20221214	7550	0.53	20231019	3.78	N	053030	500	158 억	1131683	N	N	0	N	N
71	20231019	110452	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7640	-60	5	-0.78	493723950	64678	48.98	7600	7750	7550	10010	5390	7700	7633.57	3.56	-10354	7913	7806	7733	7626	7553	7770	7590	159	2310	500	5690	10	1	31761048	2427	19.49	1.20	12	0.20	392.00	6344.00	12650	20221214	-39.60	7550	20231019	1.19	11950	-36.07	20230523	7550	1.19	20231019	12650	-39.60	20221214	7550	1.19	20231019	3.78	N	053030	500	158 억	1131683	N	N	0	N	N
72	20231019	100449	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7620	-80	5	-1.04	338600690	44458	33.67	7600	7750	7550	10010	5390	7700	7616.19	3.56	-9741	7913	7806	7733	7626	7553	7770	7590	159	2310	500	5690	10	1	31761048	2420	19.44	1.20	12	0.14	392.00	6344.00	12650	20221214	-39.76	7550	20231019	0.93	11950	-36.23	20230523	7550	0.93	20231019	12650	-39.76	20221214	7550	0.93	20231019	3.78	N	053030	500	158 억	1131683	N	N	0	N	N
73	20231019	090453	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7560	-140	5	-1.82	129520710	17066	12.92	7600	7680	7550	10010	5390	7700	7589.40	3.56	-12600	7913	7806	7733	7626	7553	7770	7590	159	2310	500	5690	10	1	31761048	2401	19.29	1.19	12	0.05	392.00	6344.00	12650	20221214	-40.24	7550	20231019	0.13	11950	-36.74	20230523	7550	0.13	20231019	12650	-40.24	20221214	7550	0.13	20231019	3.78	N	053030	500	158 억	1131683	N	N	0	N	N
74	20231018	160455	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7700	-100	5	-1.28	1014322910	130901	137.25	7800	7840	7660	10140	5460	7800	7748.97	3.61	-14849	8000	7900	7850	7750	7700	7875	7725	159	2340	500	5770	10	1	31761048	2446	19.64	1.21	12	0.41	392.00	6344.00	12650	20221214	-39.13	7570	20231006	1.72	11950	-35.56	20230523	7570	1.72	20231006	12650	-39.13	20221214	7570	1.72	20231006	3.74	N	053030	500	158 억	1146515	N	N	0	N	N
75	20231018	150449	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7700	-100	5	-1.28	937141610	120883	126.75	7800	7840	7660	10140	5460	7800	7752.47	3.61	-18434	8000	7900	7850	7750	7700	7875	7725	159	2340	500	5770	10	1	31761048	2446	19.64	1.21	12	0.38	392.00	6344.00	12650	20221214	-39.13	7570	20231006	1.72	11950	-35.56	20230523	7570	1.72	20231006	12650	-39.13	20221214	7570	1.72	20231006	3.74	N	053030	500	158 억	1146515	N	N	0	N	N
76	20231018	140445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7720	-80	5	-1.03	690184260	88747	93.05	7800	7840	7710	10140	5460	7800	7776.99	3.61	-27148	8000	7900	7850	7750	7700	7875	7725	159	2340	500	5770	10	1	31761048	2452	19.69	1.22	12	0.28	392.00	6344.00	12650	20221214	-38.97	7570	20231006	1.98	11950	-35.40	20230523	7570	1.98	20231006	12650	-38.97	20221214	7570	1.98	20231006	3.74	N	053030	500	158 억	1146515	N	N	0	N	N
77	20231018	130444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7780	-20	5	-0.26	527704350	67785	71.07	7800	7840	7750	10140	5460	7800	7784.97	3.61	-24014	8000	7900	7850	7750	7700	7875	7725	159	2340	500	5770	10	1	31761048	2471	19.85	1.23	12	0.21	392.00	6344.00	12650	20221214	-38.50	7570	20231006	2.77	11950	-34.90	20230523	7570	2.77	20231006	12650	-38.50	20221214	7570	2.77	20231006	3.74	N	053030	500	158 억	1146515	N	N	0	N	N
78	20231018	120450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7790	-10	5	-0.13	439763360	56468	59.21	7800	7840	7750	10140	5460	7800	7787.83	3.61	-18502	8000	7900	7850	7750	7700	7875	7725	159	2340	500	5770	10	1	31761048	2474	19.87	1.23	12	0.18	392.00	6344.00	12650	20221214	-38.42	7570	20231006	2.91	11950	-34.81	20230523	7570	2.91	20231006	12650	-38.42	20221214	7570	2.91	20231006	3.74	N	053030	500	158 억	1146515	N	N	0	N	N
79	20231018	110447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7810	10	2	0.13	385183130	49465	51.87	7800	7840	7750	10140	5460	7800	7786.98	3.61	-16500	8000	7900	7850	7750	7700	7875	7725	159	2340	500	5770	10	1	31761048	2481	19.92	1.23	12	0.16	392.00	6344.00	12650	20221214	-38.26	7570	20231006	3.17	11950	-34.64	20230523	7570	3.17	20231006	12650	-38.26	20221214	7570	3.17	20231006	3.74	N	053030	500	158 억	1146515	N	N	0	N	N
80	20231018	100450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7760	-40	5	-0.51	279221560	35837	37.58	7800	7840	7750	10140	5460	7800	7791.43	3.61	-15451	8000	7900	7850	7750	7700	7875	7725	159	2340	500	5770	10	1	31761048	2465	19.80	1.22	12	0.11	392.00	6344.00	12650	20221214	-38.66	7570	20231006	2.51	11950	-35.06	20230523	7570	2.51	20231006	12650	-38.66	20221214	7570	2.51	20231006	3.74	N	053030	500	158 억	1146515	N	N	0	N	N
81	20231018	090446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7820	20	2	0.26	51779280	6632	6.95	7800	7840	7800	10140	5460	7800	7807.49	3.61	-138	8000	7900	7850	7750	7700	7875	7725	159	2340	500	5770	10	1	31761048	2484	19.95	1.23	12	0.02	392.00	6344.00	12650	20221214	-38.18	7570	20231006	3.30	11950	-34.56	20230523	7570	3.30	20231006	12650	-38.18	20221214	7570	3.30	20231006	3.74	N	053030	500	158 억	1146515	N	N	0	N	N
82	20231017	160449	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7800	0	3	0.00	729488690	92501	34.39	7850	7950	7800	10140	5460	7800	7886.50	3.61	343	8146	7972	7876	7702	7606	7925	7655	159	2340	500	5770	10	1	31761048	2477	19.90	1.23	12	0.29	392.00	6344.00	12650	20221214	-38.34	7570	20231006	3.04	11950	-34.73	20230523	7570	3.04	20231006	12650	-38.34	20221214	7570	3.04	20231006	3.62	N	053030	500	158 억	1145951	N	N	0	N	N
83	20231017	150449	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7850	50	2	0.64	615205570	77891	28.96	7850	7950	7840	10140	5460	7800	7898.29	3.61	-4035	8146	7972	7876	7702	7606	7925	7655	159	2340	500	5770	10	1	31761048	2493	20.03	1.24	12	0.25	392.00	6344.00	12650	20221214	-37.94	7570	20231006	3.70	11950	-34.31	20230523	7570	3.70	20231006	12650	-37.94	20221214	7570	3.70	20231006	3.62	N	053030	500	158 억	1145951	N	N	0	N	N
84	20231017	140450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7860	60	2	0.77	539075290	68211	25.36	7850	7950	7850	10140	5460	7800	7903.06	3.61	-4646	8146	7972	7876	7702	7606	7925	7655	159	2340	500	5770	10	1	31761048	2496	20.05	1.24	12	0.21	392.00	6344.00	12650	20221214	-37.87	7570	20231006	3.83	11950	-34.23	20230523	7570	3.83	20231006	12650	-37.87	20221214	7570	3.83	20231006	3.62	N	053030	500	158 억	1145951	N	N	0	N	N
85	20231017	130447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7900	100	2	1.28	434761330	54988	20.44	7850	7950	7850	10140	5460	7800	7906.48	3.61	-2117	8146	7972	7876	7702	7606	7925	7655	159	2340	500	5770	10	1	31761048	2509	20.15	1.25	12	0.17	392.00	6344.00	12650	20221214	-37.55	7570	20231006	4.36	11950	-33.89	20230523	7570	4.36	20231006	12650	-37.55	20221214	7570	4.36	20231006	3.62	N	053030	500	158 억	1145951	N	N	0	N	N
86	20231017	120449	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7910	110	2	1.41	334322110	42272	15.71	7850	7950	7850	10140	5460	7800	7908.83	3.61	3039	8146	7972	7876	7702	7606	7925	7655	159	2340	500	5770	10	1	31761048	2512	20.18	1.25	12	0.13	392.00	6344.00	12650	20221214	-37.47	7570	20231006	4.49	11950	-33.81	20230523	7570	4.49	20231006	12650	-37.47	20221214	7570	4.49	20231006	3.62	N	053030	500	158 억	1145951	N	N	0	N	N
87	20231017	110445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7920	120	2	1.54	280705860	35494	13.19	7850	7950	7850	10140	5460	7800	7908.54	3.61	3724	8146	7972	7876	7702	7606	7925	7655	159	2340	500	5770	10	1	31761048	2515	20.20	1.25	12	0.11	392.00	6344.00	12650	20221214	-37.39	7570	20231006	4.62	11950	-33.72	20230523	7570	4.62	20231006	12650	-37.39	20221214	7570	4.62	20231006	3.62	N	053030	500	158 억	1145951	N	N	0	N	N
88	20231017	100442	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7940	140	2	1.79	209132150	26454	9.83	7850	7950	7850	10140	5460	7800	7905.50	3.61	2603	8146	7972	7876	7702	7606	7925	7655	159	2340	500	5770	10	1	31761048	2522	20.26	1.25	12	0.08	392.00	6344.00	12650	20221214	-37.23	7570	20231006	4.89	11950	-33.56	20230523	7570	4.89	20231006	12650	-37.23	20221214	7570	4.89	20231006	3.62	N	053030	500	158 억	1145951	N	N	0	N	N
89	20231017	090445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7880	80	2	1.03	40180570	5096	1.89	7850	7910	7850	10140	5460	7800	7884.73	3.61	-291	8146	7972	7876	7702	7606	7925	7655	159	2340	500	5770	10	1	31761048	2503	20.10	1.24	12	0.02	392.00	6344.00	12650	20221214	-37.71	7570	20231006	4.10	11950	-34.06	20230523	7570	4.10	20231006	12650	-37.71	20221214	7570	4.10	20231006	3.62	N	053030	500	158 억	1145951	N	N	0	N	N
90	20231016	160445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7800	-300	5	-3.70	2046352780	258519	22.40	8020	8050	7780	10530	5670	8100	7916.18	3.76	-47942	8813	8456	8193	7836	7573	8325	7705	159	2430	500	5990	10	1	31761048	2477	19.90	1.23	12	0.81	392.00	6344.00	12650	20221214	-38.34	7570	20231006	3.04	11950	-34.73	20230523	7570	3.04	20231006	12650	-38.34	20221214	7570	3.04	20231006	3.47	N	053030	500	158 억	1193602	N	N	0	N	N
91	20231016	150444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7800	-300	5	-3.70	1919147880	242252	20.99	8020	8050	7780	10530	5670	8100	7922.10	3.76	-50142	8813	8456	8193	7836	7573	8325	7705	159	2430	500	5990	10	1	31761048	2477	19.90	1.23	12	0.76	392.00	6344.00	12650	20221214	-38.34	7570	20231006	3.04	11950	-34.73	20230523	7570	3.04	20231006	12650	-38.34	20221214	7570	3.04	20231006	3.47	N	053030	500	158 억	1193602	N	N	0	N	N
92	20231016	140444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7820	-280	5	-3.46	1769937960	223211	19.34	8020	8050	7780	10530	5670	8100	7929.43	3.76	-49655	8813	8456	8193	7836	7573	8325	7705	159	2430	500	5990	10	1	31761048	2484	19.95	1.23	12	0.70	392.00	6344.00	12650	20221214	-38.18	7570	20231006	3.30	11950	-34.56	20230523	7570	3.30	20231006	12650	-38.18	20221214	7570	3.30	20231006	3.47	N	053030	500	158 억	1193602	N	N	0	N	N
93	20231016	130443	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7810	-290	5	-3.58	1655528720	208549	18.07	8020	8050	7780	10530	5670	8100	7938.31	3.76	-48927	8813	8456	8193	7836	7573	8325	7705	159	2430	500	5990	10	1	31761048	2481	19.92	1.23	12	0.66	392.00	6344.00	12650	20221214	-38.26	7570	20231006	3.17	11950	-34.64	20230523	7570	3.17	20231006	12650	-38.26	20221214	7570	3.17	20231006	3.47	N	053030	500	158 억	1193602	N	N	0	N	N
94	20231016	120443	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7790	-310	5	-3.83	1588288770	199923	17.32	8020	8050	7790	10530	5670	8100	7944.49	3.76	-46545	8813	8456	8193	7836	7573	8325	7705	159	2430	500	5990	10	1	31761048	2474	19.87	1.23	12	0.63	392.00	6344.00	12650	20221214	-38.42	7570	20231006	2.91	11950	-34.81	20230523	7570	2.91	20231006	12650	-38.42	20221214	7570	2.91	20231006	3.47	N	053030	500	158 억	1193602	N	N	0	N	N
95	20231016	110441	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7870	-230	5	-2.84	1402164090	176128	15.26	8020	8050	7860	10530	5670	8100	7961.04	3.76	-45271	8813	8456	8193	7836	7573	8325	7705	159	2430	500	5990	10	1	31761048	2500	20.08	1.24	12	0.55	392.00	6344.00	12650	20221214	-37.79	7570	20231006	3.96	11950	-34.14	20230523	7570	3.96	20231006	12650	-37.79	20221214	7570	3.96	20231006	3.47	N	053030	500	158 억	1193602	N	N	0	N	N
96	20231016	100437	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8010	-90	5	-1.11	839058500	105209	9.11	8020	8050	7920	10530	5670	8100	7975.14	3.76	-31764	8813	8456	8193	7836	7573	8325	7705	159	2430	500	5990	10	1	31761048	2544	20.43	1.26	12	0.33	392.00	6344.00	12650	20221214	-36.68	7570	20231006	5.81	11950	-32.97	20230523	7570	5.81	20231006	12650	-36.68	20221214	7570	5.81	20231006	3.47	N	053030	500	158 억	1193602	N	N	0	N	N
97	20231016	090440	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7940	-160	5	-1.98	125219420	15703	1.36	8020	8030	7940	10530	5670	8100	7974.13	3.76	-837	8813	8456	8193	7836	7573	8325	7705	159	2430	500	5990	10	1	31761048	2522	20.26	1.25	12	0.05	392.00	6344.00	12650	20221214	-37.23	7570	20231006	4.89	11950	-33.56	20230523	7570	4.89	20231006	12650	-37.23	20221214	7570	4.89	20231006	3.47	N	053030	500	158 억	1193602	N	N	0	N	N
98	20231012	160451	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7930	10	2	0.13	6774268110	822880	1239.02	7930	8700	7910	10290	5550	7920	8232.47	4.37	-12558	8080	8000	7920	7840	7760	8040	7880	159	2370	500	5860	10	1	31761048	2519	20.23	1.25	12	2.59	392.00	6344.00	12650	20221214	-37.31	7570	20231006	4.76	11950	-33.64	20230523	7570	4.76	20231006	12650	-37.31	20221214	7570	4.76	20231006	3.43	N	053030	500	158 억	1389195	N	N	2	N	N
99	20231012	150443	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7960	40	2	0.51	6528118980	791867	1192.32	7930	8700	7930	10290	5550	7920	8243.96	4.37	-20032	8080	8000	7920	7840	7760	8040	7880	159	2370	500	5860	10	1	31761048	2528	20.31	1.25	12	2.49	392.00	6344.00	12650	20221214	-37.08	7570	20231006	5.15	11950	-33.39	20230523	7570	5.15	20231006	12650	-37.08	20221214	7570	5.15	20231006	3.43	N	053030	500	158 억	1389195	N	N	0	N	N
100	20231012	140442	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7980	60	2	0.76	6332492930	767314	1155.35	7930	8700	7930	10290	5550	7920	8252.81	4.37	-24547	8080	8000	7920	7840	7760	8040	7880	159	2370	500	5860	10	1	31761048	2535	20.36	1.26	12	2.42	392.00	6344.00	12650	20221214	-36.92	7570	20231006	5.42	11950	-33.22	20230523	7570	5.42	20231006	12650	-36.92	20221214	7570	5.42	20231006	3.43	N	053030	500	158 억	1389195	N	N	0	N	N
101	20231012	130442	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8010	90	2	1.14	5995145490	725021	1091.67	7930	8700	7930	10290	5550	7920	8268.93	4.37	-32110	8080	8000	7920	7840	7760	8040	7880	159	2370	500	5860	10	1	31761048	2544	20.43	1.26	12	2.28	392.00	6344.00	12650	20221214	-36.68	7570	20231006	5.81	11950	-32.97	20230523	7570	5.81	20231006	12650	-36.68	20221214	7570	5.81	20231006	3.43	N	053030	500	158 억	1389195	N	N	0	N	N
102	20231012	120450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8060	140	2	1.77	5742131660	693503	1044.21	7930	8700	7930	10290	5550	7920	8279.89	4.37	-41549	8080	8000	7920	7840	7760	8040	7880	159	2370	500	5860	10	1	31761048	2560	20.56	1.27	12	2.18	392.00	6344.00	12650	20221214	-36.28	7570	20231006	6.47	11950	-32.55	20230523	7570	6.47	20231006	12650	-36.28	20221214	7570	6.47	20231006	3.43	N	053030	500	158 억	1389195	N	N	0	N	N
103	20231012	110447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8160	240	2	3.03	4287139710	513068	772.53	7930	8700	7930	10290	5550	7920	8355.89	4.37	-47911	8080	8000	7920	7840	7760	8040	7880	159	2370	500	5860	10	1	31761048	2592	20.82	1.29	12	1.62	392.00	6344.00	12650	20221214	-35.49	7570	20231006	7.79	11950	-31.72	20230523	7570	7.79	20231006	12650	-35.49	20221214	7570	7.79	20231006	3.43	N	053030	500	158 억	1389195	N	N	0	N	N
104	20231012	100446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8070	150	2	1.89	293280360	36584	55.08	7930	8070	7930	10290	5550	7920	8016.63	4.37	5787	8080	8000	7920	7840	7760	8040	7880	159	2370	500	5860	10	1	31761048	2563	20.59	1.27	12	0.12	392.00	6344.00	12650	20221214	-36.21	7570	20231006	6.61	11950	-32.47	20230523	7570	6.61	20231006	12650	-36.21	20221214	7570	6.61	20231006	3.43	N	053030	500	158 억	1389195	N	N	0	N	N
105	20231012	090448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7950	30	2	0.38	26523160	3331	5.02	7930	8000	7930	10290	5550	7920	7962.52	4.37	557	8080	8000	7920	7840	7760	8040	7880	159	2370	500	5860	10	1	31761048	2525	20.28	1.25	12	0.01	392.00	6344.00	12650	20221214	-37.15	7570	20231006	5.02	11950	-33.47	20230523	7570	5.02	20231006	12650	-37.15	20221214	7570	5.02	20231006	3.43	N	053030	500	158 억	1389195	N	N	0	N	N
106	20231011	160444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7920	190	2	2.46	527189600	66401	49.18	7840	8000	7840	10040	5420	7730	7939.48	4.38	-5413	8343	8036	7883	7576	7423	7960	7500	159	2310	500	5720	10	1	31761048	2515	20.20	1.25	12	0.21	392.00	6344.00	12650	20221214	-37.39	7570	20231006	4.62	11950	-33.72	20230523	7570	4.62	20231006	12650	-37.39	20221214	7570	4.62	20231006	3.49	N	053030	500	158 억	1392472	N	N	2	N	N
107	20231011	150444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7920	190	2	2.46	467844850	58895	43.62	7840	8000	7840	10040	5420	7730	7943.71	4.38	-1755	8343	8036	7883	7576	7423	7960	7500	159	2310	500	5720	10	1	31761048	2515	20.20	1.25	12	0.19	392.00	6344.00	12650	20221214	-37.39	7570	20231006	4.62	11950	-33.72	20230523	7570	4.62	20231006	12650	-37.39	20221214	7570	4.62	20231006	3.49	N	053030	500	158 억	1392472	N	N	2	N	N
108	20231011	140449	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7950	220	2	2.85	451079860	56782	42.06	7840	8000	7840	10040	5420	7730	7944.06	4.38	-1718	8343	8036	7883	7576	7423	7960	7500	159	2310	500	5720	10	1	31761048	2525	20.28	1.25	12	0.18	392.00	6344.00	12650	20221214	-37.15	7570	20231006	5.02	11950	-33.47	20230523	7570	5.02	20231006	12650	-37.15	20221214	7570	5.02	20231006	3.49	N	053030	500	158 억	1392472	N	N	2	N	N
109	20231011	130440	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7950	220	2	2.85	393632430	49544	36.70	7840	8000	7840	10040	5420	7730	7945.11	4.38	-3303	8343	8036	7883	7576	7423	7960	7500	159	2310	500	5720	10	1	31761048	2525	20.28	1.25	12	0.16	392.00	6344.00	12650	20221214	-37.15	7570	20231006	5.02	11950	-33.47	20230523	7570	5.02	20231006	12650	-37.15	20221214	7570	5.02	20231006	3.49	N	053030	500	158 억	1392472	N	N	2	N	N
110	20231011	120451	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7980	250	2	3.23	365757630	46048	34.11	7840	8000	7840	10040	5420	7730	7942.96	4.38	-2710	8343	8036	7883	7576	7423	7960	7500	159	2310	500	5720	10	1	31761048	2535	20.36	1.26	12	0.14	392.00	6344.00	12650	20221214	-36.92	7570	20231006	5.42	11950	-33.22	20230523	7570	5.42	20231006	12650	-36.92	20221214	7570	5.42	20231006	3.49	N	053030	500	158 억	1392472	N	N	2	N	N
111	20231011	110446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7960	230	2	2.98	236094540	29806	22.08	7840	7990	7840	10040	5420	7730	7921.04	4.38	4178	8343	8036	7883	7576	7423	7960	7500	159	2310	500	5720	10	1	31761048	2528	20.31	1.25	12	0.09	392.00	6344.00	12650	20221214	-37.08	7570	20231006	5.15	11950	-33.39	20230523	7570	5.15	20231006	12650	-37.08	20221214	7570	5.15	20231006	3.49	N	053030	500	158 억	1392472	N	N	2	N	N
112	20231011	100442	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7920	190	2	2.46	153260330	19383	14.36	7840	7950	7840	10040	5420	7730	7906.95	4.38	4751	8343	8036	7883	7576	7423	7960	7500	159	2310	500	5720	10	1	31761048	2515	20.20	1.25	12	0.06	392.00	6344.00	12650	20221214	-37.39	7570	20231006	4.62	11950	-33.72	20230523	7570	4.62	20231006	12650	-37.39	20221214	7570	4.62	20231006	3.49	N	053030	500	158 억	1392472	N	N	2	N	N
113	20231011	090446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7930	200	2	2.59	60580210	7678	5.69	7840	7950	7840	10040	5420	7730	7890.10	4.38	1235	8343	8036	7883	7576	7423	7960	7500	159	2310	500	5720	10	1	31761048	2519	20.23	1.25	12	0.02	392.00	6344.00	12650	20221214	-37.31	7570	20231006	4.76	11950	-33.64	20230523	7570	4.76	20231006	12650	-37.31	20221214	7570	4.76	20231006	3.49	N	053030	500	158 억	1392472	N	N	2	N	N
114	20231010	160440	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7730	-270	5	-3.38	1072275030	134544	109.41	8010	8190	7730	10400	5600	8000	7969.77	4.48	-31612	8406	8202	7886	7682	7366	8305	7785	159	2400	500	5920	10	1	31761048	2455	19.72	1.22	12	0.42	392.00	6344.00	12650	20221214	-38.89	7570	20231006	2.11	11950	-35.31	20230523	7570	2.11	20231006	12650	-38.89	20221214	7570	2.11	20231006	3.58	N	053030	500	158 억	1424295	N	N	2	N	N
115	20231010	150439	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7790	-210	5	-2.62	987534220	123619	100.52	8010	8190	7760	10400	5600	8000	7988.53	4.48	-28308	8406	8202	7886	7682	7366	8305	7785	159	2400	500	5920	10	1	31761048	2474	19.87	1.23	12	0.39	392.00	6344.00	12650	20221214	-38.42	7570	20231006	2.91	11950	-34.81	20230523	7570	2.91	20231006	12650	-38.42	20221214	7570	2.91	20231006	3.58	N	053030	500	158 억	1424295	N	N	0	N	N
116	20231010	140441	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7860	-140	5	-1.75	785967270	97761	79.50	8010	8190	7820	10400	5600	8000	8039.70	4.48	-21014	8406	8202	7886	7682	7366	8305	7785	159	2400	500	5920	10	1	31761048	2496	20.05	1.24	12	0.31	392.00	6344.00	12650	20221214	-37.87	7570	20231006	3.83	11950	-34.23	20230523	7570	3.83	20231006	12650	-37.87	20221214	7570	3.83	20231006	3.58	N	053030	500	158 억	1424295	N	N	0	N	N
117	20231010	130437	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7880	-120	5	-1.50	673052790	83397	67.82	8010	8190	7850	10400	5600	8000	8070.51	4.48	-17706	8406	8202	7886	7682	7366	8305	7785	159	2400	500	5920	10	1	31761048	2503	20.10	1.24	12	0.26	392.00	6344.00	12650	20221214	-37.71	7570	20231006	4.10	11950	-34.06	20230523	7570	4.10	20231006	12650	-37.71	20221214	7570	4.10	20231006	3.58	N	053030	500	158 억	1424295	N	N	0	N	N
118	20231010	120438	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8040	40	2	0.50	512259970	63208	51.40	8010	8190	8010	10400	5600	8000	8104.43	4.48	-9702	8406	8202	7886	7682	7366	8305	7785	159	2400	500	5920	10	1	31761048	2554	20.51	1.27	12	0.20	392.00	6344.00	12650	20221214	-36.44	7570	20231006	6.21	11950	-32.72	20230523	7570	6.21	20231006	12650	-36.44	20221214	7570	6.21	20231006	3.58	N	053030	500	158 억	1424295	N	N	0	N	N
119	20231010	110429	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8140	140	2	1.75	367349050	45238	36.79	8010	8190	8010	10400	5600	8000	8120.48	4.48	-3765	8406	8202	7886	7682	7366	8305	7785	159	2400	500	5920	10	1	31761048	2585	20.77	1.28	12	0.14	392.00	6344.00	12650	20221214	-35.65	7570	20231006	7.53	11950	-31.88	20230523	7570	7.53	20231006	12650	-35.65	20221214	7570	7.53	20231006	3.58	N	053030	500	158 억	1424295	N	N	0	N	N
120	20231010	100434	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8140	140	2	1.75	261416730	32221	26.20	8010	8190	8010	10400	5600	8000	8113.40	4.48	-2683	8406	8202	7886	7682	7366	8305	7785	159	2400	500	5920	10	1	31761048	2585	20.77	1.28	12	0.10	392.00	6344.00	12650	20221214	-35.65	7570	20231006	7.53	11950	-31.88	20230523	7570	7.53	20231006	12650	-35.65	20221214	7570	7.53	20231006	3.58	N	053030	500	158 억	1424295	N	N	0	N	N
121	20231010	090432	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8110	110	2	1.38	64701440	7993	6.50	8010	8190	8010	10400	5600	8000	8095.30	4.48	2206	8406	8202	7886	7682	7366	8305	7785	159	2400	500	5920	10	1	31761048	2576	20.69	1.28	12	0.03	392.00	6344.00	12650	20221214	-35.89	7570	20231006	7.13	11950	-32.13	20230523	7570	7.13	20231006	12650	-35.89	20221214	7570	7.13	20231006	3.58	N	053030	500	158 억	1424295	N	N	0	N	N
122	20231006	160437	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8000	330	2	4.30	973432180	122312	83.63	7570	8090	7570	9970	5370	7670	7958.56	4.44	15110	8070	7870	7770	7570	7470	7820	7520	159	2300	500	5670	10	1	31761048	2541	20.41	1.26	12	0.39	392.00	6344.00	12650	20221214	-36.76	7570	20231006	5.68	11950	-33.05	20230523	7570	5.68	20231006	12650	-36.76	20221214	7570	5.68	20231006	3.57	N	053030	500	158 억	1409118	N	N	0	N	N
123	20231006	150430	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8010	340	2	4.43	942751280	118478	81.01	7570	8090	7570	9970	5370	7670	7957.19	4.44	14654	8070	7870	7770	7570	7470	7820	7520	159	2300	500	5670	10	1	31761048	2544	20.43	1.26	12	0.37	392.00	6344.00	12650	20221214	-36.68	7570	20231006	5.81	11950	-32.97	20230523	7570	5.81	20231006	12650	-36.68	20221214	7570	5.81	20231006	3.57	N	053030	500	158 억	1409118	N	N	0	N	N
124	20231006	140429	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8010	340	2	4.43	837840120	105375	72.05	7570	8090	7570	9970	5370	7670	7951.04	4.44	14809	8070	7870	7770	7570	7470	7820	7520	159	2300	500	5670	10	1	31761048	2544	20.43	1.26	12	0.33	392.00	6344.00	12650	20221214	-36.68	7570	20231006	5.81	11950	-32.97	20230523	7570	5.81	20231006	12650	-36.68	20221214	7570	5.81	20231006	3.57	N	053030	500	158 억	1409118	N	N	0	N	N
125	20231006	130428	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7960	290	2	3.78	777273970	97797	66.87	7570	8090	7570	9970	5370	7670	7947.84	4.44	12834	8070	7870	7770	7570	7470	7820	7520	159	2300	500	5670	10	1	31761048	2528	20.31	1.25	12	0.31	392.00	6344.00	12650	20221214	-37.08	7570	20231006	5.15	11950	-33.39	20230523	7570	5.15	20231006	12650	-37.08	20221214	7570	5.15	20231006	3.57	N	053030	500	158 억	1409118	N	N	0	N	N
126	20231006	120424	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8030	360	2	4.69	703938920	88595	60.58	7570	8090	7570	9970	5370	7670	7945.59	4.44	14255	8070	7870	7770	7570	7470	7820	7520	159	2300	500	5670	10	1	31761048	2550	20.48	1.27	12	0.28	392.00	6344.00	12650	20221214	-36.52	7570	20231006	6.08	11950	-32.80	20230523	7570	6.08	20231006	12650	-36.52	20221214	7570	6.08	20231006	3.57	N	053030	500	158 억	1409118	N	N	0	N	N
127	20231006	110422	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8020	350	2	4.56	579926190	73111	49.99	7570	8090	7570	9970	5370	7670	7932.14	4.44	13290	8070	7870	7770	7570	7470	7820	7520	159	2300	500	5670	10	1	31761048	2547	20.46	1.26	12	0.23	392.00	6344.00	12650	20221214	-36.60	7570	20231006	5.94	11950	-32.89	20230523	7570	5.94	20231006	12650	-36.60	20221214	7570	5.94	20231006	3.57	N	053030	500	158 억	1409118	N	N	0	N	N
128	20231006	100425	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8000	330	2	4.30	447083750	56524	38.65	7570	8090	7570	9970	5370	7670	7909.64	4.44	11187	8070	7870	7770	7570	7470	7820	7520	159	2300	500	5670	10	1	31761048	2541	20.41	1.26	12	0.18	392.00	6344.00	12650	20221214	-36.76	7570	20231006	5.68	11950	-33.05	20230523	7570	5.68	20231006	12650	-36.76	20221214	7570	5.68	20231006	3.57	N	053030	500	158 억	1409118	N	N	0	N	N
129	20231006	090422	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	7730	60	2	0.78	53467160	7025	4.80	7570	7760	7570	9970	5370	7670	7610.97	4.44	1627	8070	7870	7770	7570	7470	7820	7520	159	2300	500	5670	10	1	31761048	2455	19.72	1.22	12	0.02	392.00	6344.00	12650	20221214	-38.89	7570	20231006	2.11	11950	-35.31	20230523	7570	2.11	20231006	12650	-38.89	20221214	7570	2.11	20231006	3.57	N	053030	500	158 억	1409118	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History