KissMeData/142280/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	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	160851	57	100.00	KOSDAQ		제약	N	N	N	N	N	3680	-70	5	-1.87	45811670	12178	89.05	3750	3830	3680	4875	2625	3750	3761.87	0.23	-22	3810	3780	3730	3700	3650	3795	3715	106	1125	500	2700	5	1	21117283	777	-21.65	2.31	12	0.06	-170.00	1594.00	6790	20221116	-45.80	3490	20231024	5.44	6110	-39.77	20230414	3490	5.44	20231024	6790	-45.80	20221116	3490	5.44	20231024	0.94	N	142280	500	105 억	48315	N	N	265	N	N
3	20231031	150900	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	-10	5	-0.27	42217485	11202	81.92	3750	3830	3680	4875	2625	3750	3768.75	0.23	-6	3810	3780	3730	3700	3650	3795	3715	106	1125	500	2700	5	1	21117283	790	-22.00	2.35	12	0.05	-170.00	1594.00	6790	20221116	-44.92	3490	20231024	7.16	6110	-38.79	20230414	3490	7.16	20231024	6790	-44.92	20221116	3490	7.16	20231024	0.94	N	142280	500	105 억	48315	N	N	265	N	N
4	20231031	140906	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	-10	5	-0.27	37463985	9921	72.55	3750	3830	3710	4875	2625	3750	3776.23	0.23	-270	3810	3780	3730	3700	3650	3795	3715	106	1125	500	2700	5	1	21117283	790	-22.00	2.35	12	0.05	-170.00	1594.00	6790	20221116	-44.92	3490	20231024	7.16	6110	-38.79	20230414	3490	7.16	20231024	6790	-44.92	20221116	3490	7.16	20231024	0.94	N	142280	500	105 억	48315	N	N	265	N	N
5	20231031	130859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3710	-40	5	-1.07	37258980	9866	72.15	3750	3830	3710	4875	2625	3750	3776.50	0.23	-270	3810	3780	3730	3700	3650	3795	3715	106	1125	500	2700	5	1	21117283	783	-21.82	2.33	12	0.05	-170.00	1594.00	6790	20221116	-45.36	3490	20231024	6.30	6110	-39.28	20230414	3490	6.30	20231024	6790	-45.36	20221116	3490	6.30	20231024	0.94	N	142280	500	105 억	48315	N	N	265	N	N
6	20231031	120858	57	100.00	KOSDAQ		제약	N	N	N	N	N	3745	-5	5	-0.13	34983990	9255	67.68	3750	3830	3725	4875	2625	3750	3780.01	0.23	-273	3810	3780	3730	3700	3650	3795	3715	106	1125	500	2700	5	1	21117283	791	-22.03	2.35	12	0.04	-170.00	1594.00	6790	20221116	-44.85	3490	20231024	7.31	6110	-38.71	20230414	3490	7.31	20231024	6790	-44.85	20221116	3490	7.31	20231024	0.94	N	142280	500	105 억	48315	N	N	265	N	N
7	20231031	110922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3795	45	2	1.20	32309125	8543	62.47	3750	3830	3725	4875	2625	3750	3781.94	0.23	-110	3810	3780	3730	3700	3650	3795	3715	106	1125	500	2700	5	1	21117283	801	-22.32	2.38	12	0.04	-170.00	1594.00	6790	20221116	-44.11	3490	20231024	8.74	6110	-37.89	20230414	3490	8.74	20231024	6790	-44.11	20221116	3490	8.74	20231024	0.94	N	142280	500	105 억	48315	N	N	265	N	N
8	20231031	100906	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	50	2	1.33	22194730	5863	42.87	3750	3830	3750	4875	2625	3750	3785.56	0.23	127	3810	3780	3730	3700	3650	3795	3715	106	1125	500	2700	5	1	21117283	802	-22.35	2.38	12	0.03	-170.00	1594.00	6790	20221116	-44.04	3490	20231024	8.88	6110	-37.81	20230414	3490	8.88	20231024	6790	-44.04	20221116	3490	8.88	20231024	0.94	N	142280	500	105 억	48315	N	N	265	N	N
9	20231031	090906	57	100.00	KOSDAQ		제약	N	N	N	N	N	3760	10	2	0.27	7322980	1949	14.25	3750	3760	3750	4875	2625	3750	3757.30	0.23	1075	3810	3780	3730	3700	3650	3795	3715	106	1125	500	2700	5	1	21117283	794	-22.12	2.36	12	0.01	-170.00	1594.00	6790	20221116	-44.62	3490	20231024	7.74	6110	-38.46	20230414	3490	7.74	20231024	6790	-44.62	20221116	3490	7.74	20231024	0.94	N	142280	500	105 억	48315	N	N	265	N	N
10	20231030	160850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	30	2	0.81	51028900	13675	61.70	3720	3760	3680	4835	2605	3720	3731.51	0.21	4523	3923	3821	3748	3646	3573	3785	3610	106	1115	500	2670	5	1	21117283	792	-22.06	2.35	12	0.06	-170.00	1594.00	6790	20221116	-44.77	3490	20231024	7.45	6110	-38.63	20230414	3490	7.45	20231024	6790	-44.77	20221116	3490	7.45	20231024	0.94	N	142280	500	105 억	43677	N	N	265	N	N
11	20231030	150832	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	30	2	0.81	48670810	13043	58.85	3720	3760	3680	4835	2605	3720	3731.57	0.21	4518	3923	3821	3748	3646	3573	3785	3610	106	1115	500	2670	5	1	21117283	792	-22.06	2.35	12	0.06	-170.00	1594.00	6790	20221116	-44.77	3490	20231024	7.45	6110	-38.63	20230414	3490	7.45	20231024	6790	-44.77	20221116	3490	7.45	20231024	0.94	N	142280	500	105 억	43677	N	N	0	N	N
12	20231030	140829	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	30	2	0.81	42851895	11485	51.82	3720	3760	3680	4835	2605	3720	3731.12	0.21	3909	3923	3821	3748	3646	3573	3785	3610	106	1115	500	2670	5	1	21117283	792	-22.06	2.35	12	0.05	-170.00	1594.00	6790	20221116	-44.77	3490	20231024	7.45	6110	-38.63	20230414	3490	7.45	20231024	6790	-44.77	20221116	3490	7.45	20231024	0.94	N	142280	500	105 억	43677	N	N	0	N	N
13	20231030	130832	57	100.00	KOSDAQ		제약	N	N	N	N	N	3745	25	2	0.67	34778140	9331	42.10	3720	3760	3680	4835	2605	3720	3727.16	0.21	2365	3923	3821	3748	3646	3573	3785	3610	106	1115	500	2670	5	1	21117283	791	-22.03	2.35	12	0.04	-170.00	1594.00	6790	20221116	-44.85	3490	20231024	7.31	6110	-38.71	20230414	3490	7.31	20231024	6790	-44.85	20221116	3490	7.31	20231024	0.94	N	142280	500	105 억	43677	N	N	0	N	N
14	20231030	120826	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	30	2	0.81	22154695	5953	26.86	3720	3750	3680	4835	2605	3720	3721.60	0.21	572	3923	3821	3748	3646	3573	3785	3610	106	1115	500	2670	5	1	21117283	792	-22.06	2.35	12	0.03	-170.00	1594.00	6790	20221116	-44.77	3490	20231024	7.45	6110	-38.63	20230414	3490	7.45	20231024	6790	-44.77	20221116	3490	7.45	20231024	0.94	N	142280	500	105 억	43677	N	N	0	N	N
15	20231030	110827	57	100.00	KOSDAQ		제약	N	N	N	N	N	3745	25	2	0.67	15648640	4216	19.02	3720	3750	3680	4835	2605	3720	3711.73	0.21	1073	3923	3821	3748	3646	3573	3785	3610	106	1115	500	2670	5	1	21117283	791	-22.03	2.35	12	0.02	-170.00	1594.00	6790	20221116	-44.85	3490	20231024	7.31	6110	-38.71	20230414	3490	7.31	20231024	6790	-44.85	20221116	3490	7.31	20231024	0.94	N	142280	500	105 억	43677	N	N	0	N	N
16	20231030	100825	57	100.00	KOSDAQ		제약	N	N	N	N	N	3715	-5	5	-0.13	8664235	2345	10.58	3720	3720	3680	4835	2605	3720	3694.77	0.21	196	3923	3821	3748	3646	3573	3785	3610	106	1115	500	2670	5	1	21117283	785	-21.85	2.33	12	0.01	-170.00	1594.00	6790	20221116	-45.29	3490	20231024	6.45	6110	-39.20	20230414	3490	6.45	20231024	6790	-45.29	20221116	3490	6.45	20231024	0.94	N	142280	500	105 억	43677	N	N	0	N	N
17	20231030	090823	57	100.00	KOSDAQ		제약	N	N	N	N	N	3710	-10	5	-0.27	4427380	1198	5.41	3720	3720	3680	4835	2605	3720	3695.64	0.21	-123	3923	3821	3748	3646	3573	3785	3610	106	1115	500	2670	5	1	21117283	783	-21.82	2.33	12	0.01	-170.00	1594.00	6790	20221116	-45.36	3490	20231024	6.30	6110	-39.28	20230414	3490	6.30	20231024	6790	-45.36	20221116	3490	6.30	20231024	0.94	N	142280	500	105 억	43677	N	N	0	N	N
18	20231027	160751	57	100.00	KOSDAQ		제약	N	N	N	N	N	3720	0	3	0.00	82407370	22163	75.70	3790	3850	3675	4835	2605	3720	3718.24	0.20	2389	3930	3825	3750	3645	3570	3787	3607	106	1115	500	2670	5	1	21117283	786	-21.88	2.33	12	0.10	-170.00	1594.00	6790	20221116	-45.21	3490	20231024	6.59	6110	-39.12	20230414	3490	6.59	20231024	6790	-45.21	20221116	3490	6.59	20231024	0.94	N	142280	500	105 억	41287	N	N	265	N	N
19	20231027	150825	57	100.00	KOSDAQ		제약	N	N	N	N	N	3720	0	3	0.00	77554035	20852	71.23	3790	3850	3675	4835	2605	3720	3719.26	0.20	2399	3930	3825	3750	3645	3570	3787	3607	106	1115	500	2670	5	1	21117283	786	-21.88	2.33	12	0.10	-170.00	1594.00	6790	20221116	-45.21	3490	20231024	6.59	6110	-39.12	20230414	3490	6.59	20231024	6790	-45.21	20221116	3490	6.59	20231024	0.94	N	142280	500	105 억	41287	N	N	265	N	N
20	20231027	140823	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	20	2	0.54	71376090	19194	65.56	3790	3850	3675	4835	2605	3720	3718.67	0.20	2367	3930	3825	3750	3645	3570	3787	3607	106	1115	500	2670	5	1	21117283	790	-22.00	2.35	12	0.09	-170.00	1594.00	6790	20221116	-44.92	3490	20231024	7.16	6110	-38.79	20230414	3490	7.16	20231024	6790	-44.92	20221116	3490	7.16	20231024	0.94	N	142280	500	105 억	41287	N	N	265	N	N
21	20231027	130814	57	100.00	KOSDAQ		제약	N	N	N	N	N	3695	-25	5	-0.67	65548005	17624	60.20	3790	3850	3675	4835	2605	3720	3719.25	0.20	2568	3930	3825	3750	3645	3570	3787	3607	106	1115	500	2670	5	1	21117283	780	-21.74	2.32	12	0.08	-170.00	1594.00	6790	20221116	-45.58	3490	20231024	5.87	6110	-39.53	20230414	3490	5.87	20231024	6790	-45.58	20221116	3490	5.87	20231024	0.94	N	142280	500	105 억	41287	N	N	265	N	N
22	20231027	120827	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	20	2	0.54	60995390	16399	56.02	3790	3850	3675	4835	2605	3720	3719.46	0.20	2405	3930	3825	3750	3645	3570	3787	3607	106	1115	500	2670	5	1	21117283	790	-22.00	2.35	12	0.08	-170.00	1594.00	6790	20221116	-44.92	3490	20231024	7.16	6110	-38.79	20230414	3490	7.16	20231024	6790	-44.92	20221116	3490	7.16	20231024	0.94	N	142280	500	105 억	41287	N	N	265	N	N
23	20231027	110832	57	100.00	KOSDAQ		제약	N	N	N	N	N	3735	15	2	0.40	38891325	10434	35.64	3790	3850	3675	4835	2605	3720	3727.36	0.20	-334	3930	3825	3750	3645	3570	3787	3607	106	1115	500	2670	5	1	21117283	789	-21.97	2.34	12	0.05	-170.00	1594.00	6790	20221116	-44.99	3490	20231024	7.02	6110	-38.87	20230414	3490	7.02	20231024	6790	-44.99	20221116	3490	7.02	20231024	0.94	N	142280	500	105 억	41287	N	N	265	N	N
24	20231027	100823	57	100.00	KOSDAQ		제약	N	N	N	N	N	3715	-5	5	-0.13	19433920	5188	17.72	3790	3850	3680	4835	2605	3720	3745.94	0.20	-2664	3930	3825	3750	3645	3570	3787	3607	106	1115	500	2670	5	1	21117283	785	-21.85	2.33	12	0.02	-170.00	1594.00	6790	20221116	-45.29	3490	20231024	6.45	6110	-39.20	20230414	3490	6.45	20231024	6790	-45.29	20221116	3490	6.45	20231024	0.94	N	142280	500	105 억	41287	N	N	265	N	N
25	20231027	090820	57	100.00	KOSDAQ		제약	N	N	N	N	N	3775	55	2	1.48	3958255	1036	3.54	3790	3850	3740	4835	2605	3720	3820.71	0.20	-182	3930	3825	3750	3645	3570	3787	3607	106	1115	500	2670	5	1	21117283	797	-22.21	2.37	12	0.00	-170.00	1594.00	6790	20221116	-44.40	3490	20231024	8.17	6110	-38.22	20230414	3490	8.17	20231024	6790	-44.40	20221116	3490	8.17	20231024	0.94	N	142280	500	105 억	41287	N	N	265	N	N
26	20231026	160811	57	100.00	KOSDAQ		제약	N	N	N	N	N	3720	-65	5	-1.72	109160360	29225	10.05	3785	3855	3675	4920	2650	3785	3735.17	0.22	-4508	4425	4105	3850	3530	3275	4265	3690	106	1135	500	2720	5	1	21117283	786	-21.88	2.33	12	0.14	-170.00	1594.00	6790	20221116	-45.21	3490	20231024	6.59	6110	-39.12	20230414	3490	6.59	20231024	6790	-45.21	20221116	3490	6.59	20231024	0.98	N	142280	500	105 억	45420	N	N	265	N	N
27	20231026	150810	57	100.00	KOSDAQ		제약	N	N	N	N	N	3700	-85	5	-2.25	108587480	29071	10.00	3785	3855	3675	4920	2650	3785	3735.25	0.22	-4524	4425	4105	3850	3530	3275	4265	3690	106	1135	500	2720	5	1	21117283	781	-21.76	2.32	12	0.14	-170.00	1594.00	6790	20221116	-45.51	3490	20231024	6.02	6110	-39.44	20230414	3490	6.02	20231024	6790	-45.51	20221116	3490	6.02	20231024	0.98	N	142280	500	105 억	45420	N	N	0	N	N
28	20231026	140813	57	100.00	KOSDAQ		제약	N	N	N	N	N	3685	-100	5	-2.64	100670400	26936	9.26	3785	3855	3675	4920	2650	3785	3737.39	0.22	-4552	4425	4105	3850	3530	3275	4265	3690	106	1135	500	2720	5	1	21117283	778	-21.68	2.31	12	0.13	-170.00	1594.00	6790	20221116	-45.73	3490	20231024	5.59	6110	-39.69	20230414	3490	5.59	20231024	6790	-45.73	20221116	3490	5.59	20231024	0.98	N	142280	500	105 억	45420	N	N	0	N	N
29	20231026	130811	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	-45	5	-1.19	88037715	23524	8.09	3785	3855	3675	4920	2650	3785	3742.46	0.22	-3726	4425	4105	3850	3530	3275	4265	3690	106	1135	500	2720	5	1	21117283	790	-22.00	2.35	12	0.11	-170.00	1594.00	6790	20221116	-44.92	3490	20231024	7.16	6110	-38.79	20230414	3490	7.16	20231024	6790	-44.92	20221116	3490	7.16	20231024	0.98	N	142280	500	105 억	45420	N	N	0	N	N
30	20231026	120807	57	100.00	KOSDAQ		제약	N	N	N	N	N	3695	-90	5	-2.38	70810930	18962	6.52	3785	3810	3675	4920	2650	3785	3734.36	0.22	-2222	4425	4105	3850	3530	3275	4265	3690	106	1135	500	2720	5	1	21117283	780	-21.74	2.32	12	0.09	-170.00	1594.00	6790	20221116	-45.58	3490	20231024	5.87	6110	-39.53	20230414	3490	5.87	20231024	6790	-45.58	20221116	3490	5.87	20231024	0.98	N	142280	500	105 억	45420	N	N	0	N	N
31	20231026	110817	57	100.00	KOSDAQ		제약	N	N	N	N	N	3720	-65	5	-1.72	52523305	14044	4.83	3785	3810	3675	4920	2650	3785	3739.91	0.22	-1917	4425	4105	3850	3530	3275	4265	3690	106	1135	500	2720	5	1	21117283	786	-21.88	2.33	12	0.07	-170.00	1594.00	6790	20221116	-45.21	3490	20231024	6.59	6110	-39.12	20230414	3490	6.59	20231024	6790	-45.21	20221116	3490	6.59	20231024	0.98	N	142280	500	105 억	45420	N	N	0	N	N
32	20231026	100814	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	-45	5	-1.19	43920290	11722	4.03	3785	3810	3675	4920	2650	3785	3746.82	0.22	-1597	4425	4105	3850	3530	3275	4265	3690	106	1135	500	2720	5	1	21117283	790	-22.00	2.35	12	0.06	-170.00	1594.00	6790	20221116	-44.92	3490	20231024	7.16	6110	-38.79	20230414	3490	7.16	20231024	6790	-44.92	20221116	3490	7.16	20231024	0.98	N	142280	500	105 억	45420	N	N	0	N	N
33	20231026	090811	57	100.00	KOSDAQ		제약	N	N	N	N	N	3745	-40	5	-1.06	21422745	5767	1.98	3785	3785	3675	4920	2650	3785	3714.70	0.22	1429	4425	4105	3850	3530	3275	4265	3690	106	1135	500	2720	5	1	21117283	791	-22.03	2.35	12	0.03	-170.00	1594.00	6790	20221116	-44.85	3490	20231024	7.31	6110	-38.71	20230414	3490	7.31	20231024	6790	-44.85	20221116	3490	7.31	20231024	0.98	N	142280	500	105 억	45420	N	N	0	N	N
34	20231025	160814	57	100.00	KOSDAQ		제약	N	N	N	N	N	3785	185	2	5.14	1132394065	290482	1054.30	3600	4170	3595	4680	2520	3600	3898.33	0.16	13000	3700	3650	3570	3520	3440	3675	3545	106	1080	500	2590	5	1	21117283	799	-22.26	2.37	12	1.38	-170.00	1594.00	6790	20221116	-44.26	3490	20231024	8.45	6110	-38.05	20230414	3490	8.45	20231024	6790	-44.26	20221116	3490	8.45	20231024	0.99	N	142280	500	105 억	32765	N	N	0	N	N
35	20231025	150813	57	100.00	KOSDAQ		제약	N	N	N	N	N	3770	170	2	4.72	1107956560	284005	1030.80	3600	4170	3595	4680	2520	3600	3901.19	0.16	11581	3700	3650	3570	3520	3440	3675	3545	106	1080	500	2590	5	1	21117283	796	-22.18	2.37	12	1.34	-170.00	1594.00	6790	20221116	-44.48	3490	20231024	8.02	6110	-38.30	20230414	3490	8.02	20231024	6790	-44.48	20221116	3490	8.02	20231024	0.99	N	142280	500	105 억	32765	N	N	0	N	N
36	20231025	140808	57	100.00	KOSDAQ		제약	N	N	N	N	N	3775	175	2	4.86	1094143425	280337	1017.48	3600	4170	3595	4680	2520	3600	3902.96	0.16	10511	3700	3650	3570	3520	3440	3675	3545	106	1080	500	2590	5	1	21117283	797	-22.21	2.37	12	1.33	-170.00	1594.00	6790	20221116	-44.40	3490	20231024	8.17	6110	-38.22	20230414	3490	8.17	20231024	6790	-44.40	20221116	3490	8.17	20231024	0.99	N	142280	500	105 억	32765	N	N	0	N	N
37	20231025	130809	57	100.00	KOSDAQ		제약	N	N	N	N	N	3765	165	2	4.58	1083466475	277498	1007.18	3600	4170	3595	4680	2520	3600	3904.41	0.16	10430	3700	3650	3570	3520	3440	3675	3545	106	1080	500	2590	5	1	21117283	795	-22.15	2.36	12	1.31	-170.00	1594.00	6790	20221116	-44.55	3490	20231024	7.88	6110	-38.38	20230414	3490	7.88	20231024	6790	-44.55	20221116	3490	7.88	20231024	0.99	N	142280	500	105 억	32765	N	N	0	N	N
38	20231025	120810	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	200	2	5.56	1053562155	269577	978.43	3600	4170	3595	4680	2520	3600	3908.20	0.16	11606	3700	3650	3570	3520	3440	3675	3545	106	1080	500	2590	5	1	21117283	802	-22.35	2.38	12	1.28	-170.00	1594.00	6790	20221116	-44.04	3490	20231024	8.88	6110	-37.81	20230414	3490	8.88	20231024	6790	-44.04	20221116	3490	8.88	20231024	0.99	N	142280	500	105 억	32765	N	N	0	N	N
39	20231025	110812	57	100.00	KOSDAQ		제약	N	N	N	N	N	3865	265	2	7.36	1004734470	256773	931.96	3600	4170	3595	4680	2520	3600	3912.93	0.16	12965	3700	3650	3570	3520	3440	3675	3545	106	1080	500	2590	5	1	21117283	816	-22.74	2.42	12	1.22	-170.00	1594.00	6790	20221116	-43.08	3490	20231024	10.74	6110	-36.74	20230414	3490	10.74	20231024	6790	-43.08	20221116	3490	10.74	20231024	0.99	N	142280	500	105 억	32765	N	N	0	N	N
40	20231025	100813	57	100.00	KOSDAQ		제약	N	N	N	N	N	3850	250	2	6.94	919898565	234572	851.38	3600	4170	3595	4680	2520	3600	3921.60	0.16	8559	3700	3650	3570	3520	3440	3675	3545	106	1080	500	2590	5	1	21117283	813	-22.65	2.42	12	1.11	-170.00	1594.00	6790	20221116	-43.30	3490	20231024	10.32	6110	-36.99	20230414	3490	10.32	20231024	6790	-43.30	20221116	3490	10.32	20231024	0.99	N	142280	500	105 억	32765	N	N	0	N	N
41	20231025	090807	57	100.00	KOSDAQ		제약	N	N	N	N	N	3610	10	2	0.28	2010390	558	2.03	3600	3620	3600	4680	2520	3600	3602.85	0.16	68	3700	3650	3570	3520	3440	3675	3545	106	1080	500	2590	5	1	21117283	762	-21.24	2.26	12	0.00	-170.00	1594.00	6790	20221116	-46.83	3490	20231024	3.44	6110	-40.92	20230414	3490	3.44	20231024	6790	-46.83	20221116	3490	3.44	20231024	0.99	N	142280	500	105 억	32765	N	N	0	N	N
42	20231024	160752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3600	35	2	0.98	97602915	27552	83.99	3565	3620	3490	4630	2500	3565	3542.50	0.15	1308	3671	3617	3571	3517	3471	3645	3545	106	1065	500	2560	5	1	21117283	760	-21.18	2.26	12	0.13	-170.00	1594.00	6790	20221116	-46.98	3490	20231024	3.15	6110	-41.08	20230414	3490	3.15	20231024	6790	-46.98	20221116	3490	3.15	20231024	0.99	N	142280	500	105 억	31457	N	N	0	N	N
43	20231024	150805	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3595	30	2	0.84	87902045	24840	75.72	3565	3620	3490	4630	2500	3565	3538.73	0.15	951	3671	3617	3571	3517	3471	3645	3545	106	1065	500	2560	5	1	21117283	759	-21.15	2.26	12	0.12	-170.00	1594.00	6790	20221116	-47.05	3490	20231024	3.01	6110	-41.16	20230414	3490	3.01	20231024	6790	-47.05	20221116	3490	3.01	20231024	0.99	N	142280	500	105 억	31457	N	N	0	N	N
44	20231024	140750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3580	15	2	0.42	61208115	17360	52.92	3565	3620	3490	4630	2500	3565	3525.81	0.15	112	3671	3617	3571	3517	3471	3645	3545	106	1065	500	2560	5	1	21117283	756	-21.06	2.25	12	0.08	-170.00	1594.00	6790	20221116	-47.28	3490	20231024	2.58	6110	-41.41	20230414	3490	2.58	20231024	6790	-47.28	20221116	3490	2.58	20231024	0.99	N	142280	500	105 억	31457	N	N	0	N	N
45	20231024	130757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3570	5	2	0.14	57854405	16420	50.05	3565	3620	3490	4630	2500	3565	3523.41	0.15	-216	3671	3617	3571	3517	3471	3645	3545	106	1065	500	2560	5	1	21117283	754	-21.00	2.24	12	0.08	-170.00	1594.00	6790	20221116	-47.42	3490	20231024	2.29	6110	-41.57	20230414	3490	2.29	20231024	6790	-47.42	20221116	3490	2.29	20231024	0.99	N	142280	500	105 억	31457	N	N	0	N	N
46	20231024	120804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3560	-5	5	-0.14	54624820	15516	47.30	3565	3620	3490	4630	2500	3565	3520.55	0.15	436	3671	3617	3571	3517	3471	3645	3545	106	1065	500	2560	5	1	21117283	752	-20.94	2.23	12	0.07	-170.00	1594.00	6790	20221116	-47.57	3490	20231024	2.01	6110	-41.73	20230414	3490	2.01	20231024	6790	-47.57	20221116	3490	2.01	20231024	0.99	N	142280	500	105 억	31457	N	N	0	N	N
47	20231024	110759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3510	-55	5	-1.54	42565575	12096	36.87	3565	3620	3490	4630	2500	3565	3518.98	0.15	-465	3671	3617	3571	3517	3471	3645	3545	106	1065	500	2560	5	1	21117283	741	-20.65	2.20	12	0.06	-170.00	1594.00	6790	20221116	-48.31	3490	20231024	0.57	6110	-42.55	20230414	3490	0.57	20231024	6790	-48.31	20221116	3490	0.57	20231024	0.99	N	142280	500	105 억	31457	N	N	0	N	N
48	20231024	100752	57	100.00	KOSDAQ		제약	N	N	N	N	N	3550	-15	5	-0.42	8143615	2269	6.92	3565	3620	3550	4630	2500	3565	3589.08	0.15	-1092	3671	3617	3571	3517	3471	3645	3545	106	1065	500	2560	5	1	21117283	750	-20.88	2.23	12	0.01	-170.00	1594.00	6790	20221116	-47.72	3525	20231023	0.71	6110	-41.90	20230414	3525	0.71	20231023	6790	-47.72	20221116	3525	0.71	20231023	0.99	N	142280	500	105 억	31457	N	N	0	N	N
49	20231024	090758	57	100.00	KOSDAQ		제약	N	N	N	N	N	3575	10	2	0.28	706310	198	0.60	3565	3575	3565	4630	2500	3565	3567.22	0.15	44	3671	3617	3571	3517	3471	3645	3545	106	1065	500	2560	5	1	21117283	755	-21.03	2.24	12	0.00	-170.00	1594.00	6790	20221116	-47.35	3525	20231023	1.42	6110	-41.49	20230414	3525	1.42	20231023	6790	-47.35	20221116	3525	1.42	20231023	0.99	N	142280	500	105 억	31457	N	N	0	N	N
50	20231023	160747	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3565	-30	5	-0.83	117085185	32804	76.78	3550	3625	3525	4670	2520	3595	3569.24	0.15	-365	3798	3696	3633	3531	3468	3665	3500	106	1075	500	2580	5	1	21117283	753	-20.97	2.24	12	0.16	-170.00	1594.00	6790	20221116	-47.50	3525	20231023	1.13	6110	-41.65	20230414	3525	1.13	20231023	6790	-47.50	20221116	3525	1.13	20231023	1.04	N	142280	500	105 억	31823	N	N	266	N	N
51	20231023	150751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3565	-30	5	-0.83	109851205	30774	72.02	3550	3625	3525	4670	2520	3595	3569.61	0.15	-487	3798	3696	3633	3531	3468	3665	3500	106	1075	500	2580	5	1	21117283	753	-20.97	2.24	12	0.15	-170.00	1594.00	6790	20221116	-47.50	3525	20231023	1.13	6110	-41.65	20230414	3525	1.13	20231023	6790	-47.50	20221116	3525	1.13	20231023	1.04	N	142280	500	105 억	31823	N	N	266	N	N
52	20231023	140749	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3555	-40	5	-1.11	93605410	26204	61.33	3550	3625	3525	4670	2520	3595	3572.18	0.15	670	3798	3696	3633	3531	3468	3665	3500	106	1075	500	2580	5	1	21117283	751	-20.91	2.23	12	0.12	-170.00	1594.00	6790	20221116	-47.64	3525	20231023	0.85	6110	-41.82	20230414	3525	0.85	20231023	6790	-47.64	20221116	3525	0.85	20231023	1.04	N	142280	500	105 억	31823	N	N	266	N	N
53	20231023	130755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3555	-40	5	-1.11	54905890	15296	35.80	3550	3625	3550	4670	2520	3595	3589.56	0.15	81	3798	3696	3633	3531	3468	3665	3500	106	1075	500	2580	5	1	21117283	751	-20.91	2.23	12	0.07	-170.00	1594.00	6790	20221116	-47.64	3550	20231023	0.14	6110	-41.82	20230414	3550	0.14	20231023	6790	-47.64	20221116	3550	0.14	20231023	1.04	N	142280	500	105 억	31823	N	N	266	N	N
54	20231023	120747	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3590	-5	5	-0.14	36485085	10164	23.79	3550	3625	3550	4670	2520	3595	3589.64	0.15	208	3798	3696	3633	3531	3468	3665	3500	106	1075	500	2580	5	1	21117283	758	-21.12	2.25	12	0.05	-170.00	1594.00	6790	20221116	-47.13	3550	20231023	1.13	6110	-41.24	20230414	3550	1.13	20231023	6790	-47.13	20221116	3550	1.13	20231023	1.04	N	142280	500	105 억	31823	N	N	266	N	N
55	20231023	110746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3625	30	2	0.83	33354535	9296	21.76	3550	3625	3550	4670	2520	3595	3588.05	0.15	473	3798	3696	3633	3531	3468	3665	3500	106	1075	500	2580	5	1	21117283	766	-21.32	2.27	12	0.04	-170.00	1594.00	6790	20221116	-46.61	3550	20231023	2.11	6110	-40.67	20230414	3550	2.11	20231023	6790	-46.61	20221116	3550	2.11	20231023	1.04	N	142280	500	105 억	31823	N	N	266	N	N
56	20231023	100739	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3610	15	2	0.42	27437520	7649	17.90	3550	3625	3550	4670	2520	3595	3587.07	0.15	363	3798	3696	3633	3531	3468	3665	3500	106	1075	500	2580	5	1	21117283	762	-21.24	2.26	12	0.04	-170.00	1594.00	6790	20221116	-46.83	3550	20231023	1.69	6110	-40.92	20230414	3550	1.69	20231023	6790	-46.83	20221116	3550	1.69	20231023	1.04	N	142280	500	105 억	31823	N	N	266	N	N
57	20231023	090756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3580	-15	5	-0.42	2731435	769	1.80	3550	3590	3550	4670	2520	3595	3551.93	0.15	-11	3798	3696	3633	3531	3468	3665	3500	106	1075	500	2580	5	1	21117283	756	-21.06	2.25	12	0.00	-170.00	1594.00	6790	20221116	-47.28	3550	20231023	0.85	6110	-41.41	20230414	3550	0.85	20231023	6790	-47.28	20221116	3550	0.85	20231023	1.04	N	142280	500	105 억	31823	N	N	266	N	N
58	20231020	160745	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3595	-100	5	-2.71	153298590	42546	56.94	3655	3735	3570	4800	2590	3695	3603.13	0.15	-220	3921	3807	3736	3622	3551	3772	3587	106	1105	500	2660	5	1	21117283	759	-21.15	2.26	12	0.20	-170.00	1594.00	6790	20221116	-47.05	3570	20231020	0.70	6110	-41.16	20230414	3570	0.70	20231020	6790	-47.05	20221116	3570	0.70	20231020	1.05	N	142280	500	105 억	32042	N	N	266	N	N
59	20231020	150744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3620	-75	5	-2.03	149936695	41611	55.69	3655	3735	3570	4800	2590	3695	3603.29	0.15	-287	3921	3807	3736	3622	3551	3772	3587	106	1105	500	2660	5	1	21117283	764	-21.29	2.27	12	0.20	-170.00	1594.00	6790	20221116	-46.69	3570	20231020	1.40	6110	-40.75	20230414	3570	1.40	20231020	6790	-46.69	20221116	3570	1.40	20231020	1.05	N	142280	500	105 억	32042	N	N	0	N	N
60	20231020	140749	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3605	-90	5	-2.44	128917265	35778	47.89	3655	3735	3570	4800	2590	3695	3603.26	0.15	1116	3921	3807	3736	3622	3551	3772	3587	106	1105	500	2660	5	1	21117283	761	-21.21	2.26	12	0.17	-170.00	1594.00	6790	20221116	-46.91	3570	20231020	0.98	6110	-41.00	20230414	3570	0.98	20231020	6790	-46.91	20221116	3570	0.98	20231020	1.05	N	142280	500	105 억	32042	N	N	0	N	N
61	20231020	130728	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3595	-100	5	-2.71	97102965	26942	36.06	3655	3735	3570	4800	2590	3695	3604.15	0.15	-4343	3921	3807	3736	3622	3551	3772	3587	106	1105	500	2660	5	1	21117283	759	-21.15	2.26	12	0.13	-170.00	1594.00	6790	20221116	-47.05	3570	20231020	0.70	6110	-41.16	20230414	3570	0.70	20231020	6790	-47.05	20221116	3570	0.70	20231020	1.05	N	142280	500	105 억	32042	N	N	0	N	N
62	20231020	120740	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3590	-105	5	-2.84	95084690	26380	35.31	3655	3735	3570	4800	2590	3695	3604.42	0.15	-4323	3921	3807	3736	3622	3551	3772	3587	106	1105	500	2660	5	1	21117283	758	-21.12	2.25	12	0.12	-170.00	1594.00	6790	20221116	-47.13	3570	20231020	0.56	6110	-41.24	20230414	3570	0.56	20231020	6790	-47.13	20221116	3570	0.56	20231020	1.05	N	142280	500	105 억	32042	N	N	0	N	N
63	20231020	110748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3600	-95	5	-2.57	81006290	22443	30.04	3655	3735	3580	4800	2590	3695	3609.42	0.15	-2597	3921	3807	3736	3622	3551	3772	3587	106	1105	500	2660	5	1	21117283	760	-21.18	2.26	12	0.11	-170.00	1594.00	6790	20221116	-46.98	3580	20231020	0.56	6110	-41.08	20230414	3580	0.56	20231020	6790	-46.98	20221116	3580	0.56	20231020	1.05	N	142280	500	105 억	32042	N	N	0	N	N
64	20231020	100738	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3600	-95	5	-2.57	70376890	19479	26.07	3655	3735	3580	4800	2590	3695	3612.96	0.15	-1723	3921	3807	3736	3622	3551	3772	3587	106	1105	500	2660	5	1	21117283	760	-21.18	2.26	12	0.09	-170.00	1594.00	6790	20221116	-46.98	3580	20231020	0.56	6110	-41.08	20230414	3580	0.56	20231020	6790	-46.98	20221116	3580	0.56	20231020	1.05	N	142280	500	105 억	32042	N	N	0	N	N
65	20231020	090740	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3730	35	2	0.95	4918155	1332	1.78	3655	3735	3655	4800	2590	3695	3692.31	0.15	-789	3921	3807	3736	3622	3551	3772	3587	106	1105	500	2660	5	1	21117283	788	-21.94	2.34	12	0.01	-170.00	1594.00	6790	20221116	-45.07	3655	20231020	2.05	6110	-38.95	20230414	3655	2.05	20231020	6790	-45.07	20221116	3655	2.05	20231020	1.05	N	142280	500	105 억	32042	N	N	0	N	N
66	20231019	160737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3695	-180	5	-4.65	277364260	74707	361.65	3850	3850	3665	5030	2715	3875	3712.69	0.15	-546	3965	3920	3885	3840	3805	3902	3822	106	1155	500	2790	5	1	21117283	780	-21.74	2.32	12	0.35	-170.00	1594.00	6790	20221116	-45.58	3665	20231019	0.82	6110	-39.53	20230414	3665	0.82	20231019	6790	-45.58	20221116	3665	0.82	20231019	1.07	N	142280	500	105 억	32695	N	N	0	N	N
67	20231019	150731	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3700	-175	5	-4.52	252159180	67851	328.46	3850	3850	3680	5030	2715	3875	3716.37	0.15	1331	3965	3920	3885	3840	3805	3902	3822	106	1155	500	2790	5	1	21117283	781	-21.76	2.32	12	0.32	-170.00	1594.00	6790	20221116	-45.51	3680	20231019	0.54	6110	-39.44	20230414	3680	0.54	20231019	6790	-45.51	20221116	3680	0.54	20231019	1.07	N	142280	500	105 억	32695	N	N	0	N	N
68	20231019	140740	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3715	-160	5	-4.13	155856620	41809	202.40	3850	3850	3700	5030	2715	3875	3727.82	0.15	5695	3965	3920	3885	3840	3805	3902	3822	106	1155	500	2790	5	1	21117283	785	-21.85	2.33	12	0.20	-170.00	1594.00	6790	20221116	-45.29	3700	20231019	0.41	6110	-39.20	20230414	3700	0.41	20231019	6790	-45.29	20221116	3700	0.41	20231019	1.07	N	142280	500	105 억	32695	N	N	0	N	N
69	20231019	130732	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3710	-165	5	-4.26	133672915	35824	173.42	3850	3850	3700	5030	2715	3875	3731.38	0.15	6141	3965	3920	3885	3840	3805	3902	3822	106	1155	500	2790	5	1	21117283	783	-21.82	2.33	12	0.17	-170.00	1594.00	6790	20221116	-45.36	3700	20231019	0.27	6110	-39.28	20230414	3700	0.27	20231019	6790	-45.36	20221116	3700	0.27	20231019	1.07	N	142280	500	105 억	32695	N	N	0	N	N
70	20231019	120738	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3710	-165	5	-4.26	120827390	32363	156.67	3850	3850	3700	5030	2715	3875	3733.50	0.15	5766	3965	3920	3885	3840	3805	3902	3822	106	1155	500	2790	5	1	21117283	783	-21.82	2.33	12	0.15	-170.00	1594.00	6790	20221116	-45.36	3700	20231019	0.27	6110	-39.28	20230414	3700	0.27	20231019	6790	-45.36	20221116	3700	0.27	20231019	1.07	N	142280	500	105 억	32695	N	N	0	N	N
71	20231019	110735	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3745	-130	5	-3.35	70599260	18853	91.27	3850	3850	3700	5030	2715	3875	3744.72	0.15	2003	3965	3920	3885	3840	3805	3902	3822	106	1155	500	2790	5	1	21117283	791	-22.03	2.35	12	0.09	-170.00	1594.00	6790	20221116	-44.85	3700	20231019	1.22	6110	-38.71	20230414	3700	1.22	20231019	6790	-44.85	20221116	3700	1.22	20231019	1.07	N	142280	500	105 억	32695	N	N	0	N	N
72	20231019	100728	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3755	-120	5	-3.10	59525175	15913	77.03	3850	3850	3700	5030	2715	3875	3740.66	0.15	3385	3965	3920	3885	3840	3805	3902	3822	106	1155	500	2790	5	1	21117283	793	-22.09	2.36	12	0.08	-170.00	1594.00	6790	20221116	-44.70	3700	20231019	1.49	6110	-38.54	20230414	3700	1.49	20231019	6790	-44.70	20221116	3700	1.49	20231019	1.07	N	142280	500	105 억	32695	N	N	0	N	N
73	20231019	090738	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3745	-130	5	-3.35	8937655	2352	11.39	3850	3850	3745	5030	2715	3875	3800.02	0.15	-1779	3965	3920	3885	3840	3805	3902	3822	106	1155	500	2790	5	1	21117283	791	-22.03	2.35	12	0.01	-170.00	1594.00	6790	20221116	-44.85	3745	20231019	0.00	6110	-38.71	20230414	3745	0.00	20231019	6790	-44.85	20221116	3745	0.00	20231019	1.07	N	142280	500	105 억	32695	N	N	0	N	N
74	20231018	160741	57	100.00	KOSDAQ		제약	N	N	N	N	N	3875	-45	5	-1.15	79762450	20552	83.41	3920	3930	3850	5090	2745	3920	3881.01	0.19	-6832	4010	3965	3905	3860	3800	3987	3882	106	1170	500	2820	5	1	21117283	818	-22.79	2.43	12	0.10	-170.00	1594.00	6790	20221116	-42.93	3830	20231006	1.17	6110	-36.58	20230414	3830	1.17	20231006	6790	-42.93	20221116	3830	1.17	20231006	1.07	N	142280	500	105 억	39524	N	N	0	N	N
75	20231018	150733	57	100.00	KOSDAQ		제약	N	N	N	N	N	3860	-60	5	-1.53	66541245	17125	69.50	3920	3930	3855	5090	2745	3920	3885.62	0.19	-6824	4010	3965	3905	3860	3800	3987	3882	106	1170	500	2820	5	1	21117283	815	-22.71	2.42	12	0.08	-170.00	1594.00	6790	20221116	-43.15	3830	20231006	0.78	6110	-36.82	20230414	3830	0.78	20231006	6790	-43.15	20221116	3830	0.78	20231006	1.07	N	142280	500	105 억	39524	N	N	0	N	N
76	20231018	140723	57	100.00	KOSDAQ		제약	N	N	N	N	N	3865	-55	5	-1.40	58173955	14956	60.70	3920	3930	3865	5090	2745	3920	3889.67	0.19	-5812	4010	3965	3905	3860	3800	3987	3882	106	1170	500	2820	5	1	21117283	816	-22.74	2.42	12	0.07	-170.00	1594.00	6790	20221116	-43.08	3830	20231006	0.91	6110	-36.74	20230414	3830	0.91	20231006	6790	-43.08	20221116	3830	0.91	20231006	1.07	N	142280	500	105 억	39524	N	N	0	N	N
77	20231018	130721	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-40	5	-1.02	52103370	13387	54.33	3920	3930	3865	5090	2745	3920	3892.09	0.19	-5163	4010	3965	3905	3860	3800	3987	3882	106	1170	500	2820	5	1	21117283	819	-22.82	2.43	12	0.06	-170.00	1594.00	6790	20221116	-42.86	3830	20231006	1.31	6110	-36.50	20230414	3830	1.31	20231006	6790	-42.86	20221116	3830	1.31	20231006	1.07	N	142280	500	105 억	39524	N	N	0	N	N
78	20231018	120734	57	100.00	KOSDAQ		제약	N	N	N	N	N	3890	-30	5	-0.77	36577910	9385	38.09	3920	3930	3885	5090	2745	3920	3897.49	0.19	-2608	4010	3965	3905	3860	3800	3987	3882	106	1170	500	2820	5	1	21117283	821	-22.88	2.44	12	0.04	-170.00	1594.00	6790	20221116	-42.71	3830	20231006	1.57	6110	-36.33	20230414	3830	1.57	20231006	6790	-42.71	20221116	3830	1.57	20231006	1.07	N	142280	500	105 억	39524	N	N	0	N	N
79	20231018	110727	57	100.00	KOSDAQ		제약	N	N	N	N	N	3890	-30	5	-0.77	30130755	7729	31.37	3920	3930	3890	5090	2745	3920	3898.40	0.19	-2475	4010	3965	3905	3860	3800	3987	3882	106	1170	500	2820	5	1	21117283	821	-22.88	2.44	12	0.04	-170.00	1594.00	6790	20221116	-42.71	3830	20231006	1.57	6110	-36.33	20230414	3830	1.57	20231006	6790	-42.71	20221116	3830	1.57	20231006	1.07	N	142280	500	105 억	39524	N	N	0	N	N
80	20231018	100736	57	100.00	KOSDAQ		제약	N	N	N	N	N	3915	-5	5	-0.13	14307040	3671	14.90	3920	3930	3890	5090	2745	3920	3897.31	0.19	-1061	4010	3965	3905	3860	3800	3987	3882	106	1170	500	2820	5	1	21117283	827	-23.03	2.46	12	0.02	-170.00	1594.00	6790	20221116	-42.34	3830	20231006	2.22	6110	-35.92	20230414	3830	2.22	20231006	6790	-42.34	20221116	3830	2.22	20231006	1.07	N	142280	500	105 억	39524	N	N	0	N	N
81	20231018	090724	57	100.00	KOSDAQ		제약	N	N	N	N	N	3900	-20	5	-0.51	1185810	303	1.23	3920	3920	3900	5090	2745	3920	3913.56	0.19	-132	4010	3965	3905	3860	3800	3987	3882	106	1170	500	2820	5	1	21117283	824	-22.94	2.45	12	0.00	-170.00	1594.00	6790	20221116	-42.56	3830	20231006	1.83	6110	-36.17	20230414	3830	1.83	20231006	6790	-42.56	20221116	3830	1.83	20231006	1.07	N	142280	500	105 억	39524	N	N	0	N	N
82	20231017	160728	57	100.00	KOSDAQ		제약	N	N	N	N	N	3920	25	2	0.64	95837880	24619	100.37	3845	3950	3845	5060	2730	3895	3892.84	0.19	-330	4065	3980	3930	3845	3795	3955	3820	106	1165	500	2800	5	1	21117283	828	-23.06	2.46	12	0.12	-170.00	1594.00	6790	20221116	-42.27	3830	20231006	2.35	6110	-35.84	20230414	3830	2.35	20231006	6790	-42.27	20221116	3830	2.35	20231006	1.07	N	142280	500	105 억	39441	N	N	0	N	N
83	20231017	150734	57	100.00	KOSDAQ		제약	N	N	N	N	N	3920	25	2	0.64	95214600	24460	99.72	3845	3950	3845	5060	2730	3895	3892.67	0.19	-330	4065	3980	3930	3845	3795	3955	3820	106	1165	500	2800	5	1	21117283	828	-23.06	2.46	12	0.12	-170.00	1594.00	6790	20221116	-42.27	3830	20231006	2.35	6110	-35.84	20230414	3830	2.35	20231006	6790	-42.27	20221116	3830	2.35	20231006	1.07	N	142280	500	105 억	39441	N	N	0	N	N
84	20231017	140733	57	100.00	KOSDAQ		제약	N	N	N	N	N	3900	5	2	0.13	71449900	18342	74.78	3845	3950	3845	5060	2730	3895	3895.43	0.19	-1657	4065	3980	3930	3845	3795	3955	3820	106	1165	500	2800	5	1	21117283	824	-22.94	2.45	12	0.09	-170.00	1594.00	6790	20221116	-42.56	3830	20231006	1.83	6110	-36.17	20230414	3830	1.83	20231006	6790	-42.56	20221116	3830	1.83	20231006	1.07	N	142280	500	105 억	39441	N	N	0	N	N
85	20231017	130727	57	100.00	KOSDAQ		제약	N	N	N	N	N	3905	10	2	0.26	67969080	17449	71.14	3845	3950	3845	5060	2730	3895	3895.30	0.19	-1095	4065	3980	3930	3845	3795	3955	3820	106	1165	500	2800	5	1	21117283	825	-22.97	2.45	12	0.08	-170.00	1594.00	6790	20221116	-42.49	3830	20231006	1.96	6110	-36.09	20230414	3830	1.96	20231006	6790	-42.49	20221116	3830	1.96	20231006	1.07	N	142280	500	105 억	39441	N	N	0	N	N
86	20231017	120732	57	100.00	KOSDAQ		제약	N	N	N	N	N	3890	-5	5	-0.13	52313765	13424	54.73	3845	3950	3845	5060	2730	3895	3897.03	0.19	-1366	4065	3980	3930	3845	3795	3955	3820	106	1165	500	2800	5	1	21117283	821	-22.88	2.44	12	0.06	-170.00	1594.00	6790	20221116	-42.71	3830	20231006	1.57	6110	-36.33	20230414	3830	1.57	20231006	6790	-42.71	20221116	3830	1.57	20231006	1.07	N	142280	500	105 억	39441	N	N	0	N	N
87	20231017	110724	57	100.00	KOSDAQ		제약	N	N	N	N	N	3910	15	2	0.39	46350740	11893	48.49	3845	3950	3845	5060	2730	3895	3897.31	0.19	-1553	4065	3980	3930	3845	3795	3955	3820	106	1165	500	2800	5	1	21117283	826	-23.00	2.45	12	0.06	-170.00	1594.00	6790	20221116	-42.42	3830	20231006	2.09	6110	-36.01	20230414	3830	2.09	20231006	6790	-42.42	20221116	3830	2.09	20231006	1.07	N	142280	500	105 억	39441	N	N	0	N	N
88	20231017	100718	57	100.00	KOSDAQ		제약	N	N	N	N	N	3920	25	2	0.64	33773730	8687	35.42	3845	3950	3845	5060	2730	3895	3887.85	0.19	626	4065	3980	3930	3845	3795	3955	3820	106	1165	500	2800	5	1	21117283	828	-23.06	2.46	12	0.04	-170.00	1594.00	6790	20221116	-42.27	3830	20231006	2.35	6110	-35.84	20230414	3830	2.35	20231006	6790	-42.27	20221116	3830	2.35	20231006	1.07	N	142280	500	105 억	39441	N	N	0	N	N
89	20231017	090724	57	100.00	KOSDAQ		제약	N	N	N	N	N	3895	0	3	0.00	9732255	2524	10.29	3845	3910	3845	5060	2730	3895	3855.89	0.19	-4	4065	3980	3930	3845	3795	3955	3820	106	1165	500	2800	5	1	21117283	823	-22.91	2.44	12	0.01	-170.00	1594.00	6790	20221116	-42.64	3830	20231006	1.70	6110	-36.25	20230414	3830	1.70	20231006	6790	-42.64	20221116	3830	1.70	20231006	1.07	N	142280	500	105 억	39441	N	N	0	N	N
90	20231016	160725	57	100.00	KOSDAQ		제약	N	N	N	N	N	3895	-90	5	-2.26	95948605	24528	113.53	4015	4015	3880	5180	2790	3985	3911.80	0.21	-5524	4135	4060	4015	3940	3895	4037	3917	106	1195	500	2860	5	1	21117283	823	-22.91	2.44	12	0.12	-170.00	1594.00	6790	20221116	-42.64	3830	20231006	1.70	6110	-36.25	20230414	3830	1.70	20231006	6790	-42.64	20221116	3830	1.70	20231006	1.08	N	142280	500	105 억	44965	N	N	0	N	N
91	20231016	150724	57	100.00	KOSDAQ		제약	N	N	N	N	N	3915	-70	5	-1.76	94799240	24233	112.17	4015	4015	3880	5180	2790	3985	3911.99	0.21	-5481	4135	4060	4015	3940	3895	4037	3917	106	1195	500	2860	5	1	21117283	827	-23.03	2.46	12	0.11	-170.00	1594.00	6790	20221116	-42.34	3830	20231006	2.22	6110	-35.92	20230414	3830	2.22	20231006	6790	-42.34	20221116	3830	2.22	20231006	1.08	N	142280	500	105 억	44965	N	N	0	N	N
92	20231016	140726	57	100.00	KOSDAQ		제약	N	N	N	N	N	3910	-75	5	-1.88	86415480	22083	102.22	4015	4015	3880	5180	2790	3985	3913.21	0.21	-5479	4135	4060	4015	3940	3895	4037	3917	106	1195	500	2860	5	1	21117283	826	-23.00	2.45	12	0.10	-170.00	1594.00	6790	20221116	-42.42	3830	20231006	2.09	6110	-36.01	20230414	3830	2.09	20231006	6790	-42.42	20221116	3830	2.09	20231006	1.08	N	142280	500	105 억	44965	N	N	0	N	N
93	20231016	130720	57	100.00	KOSDAQ		제약	N	N	N	N	N	3890	-95	5	-2.38	65170265	16623	76.94	4015	4015	3880	5180	2790	3985	3920.49	0.21	-5331	4135	4060	4015	3940	3895	4037	3917	106	1195	500	2860	5	1	21117283	821	-22.88	2.44	12	0.08	-170.00	1594.00	6790	20221116	-42.71	3830	20231006	1.57	6110	-36.33	20230414	3830	1.57	20231006	6790	-42.71	20221116	3830	1.57	20231006	1.08	N	142280	500	105 억	44965	N	N	0	N	N
94	20231016	120721	57	100.00	KOSDAQ		제약	N	N	N	N	N	3910	-75	5	-1.88	58977230	15032	69.58	4015	4015	3880	5180	2790	3985	3923.45	0.21	-4892	4135	4060	4015	3940	3895	4037	3917	106	1195	500	2860	5	1	21117283	826	-23.00	2.45	12	0.07	-170.00	1594.00	6790	20221116	-42.42	3830	20231006	2.09	6110	-36.01	20230414	3830	2.09	20231006	6790	-42.42	20221116	3830	2.09	20231006	1.08	N	142280	500	105 억	44965	N	N	0	N	N
95	20231016	110716	57	100.00	KOSDAQ		제약	N	N	N	N	N	3910	-75	5	-1.88	55325975	14096	65.25	4015	4015	3880	5180	2790	3985	3924.94	0.21	-5017	4135	4060	4015	3940	3895	4037	3917	106	1195	500	2860	5	1	21117283	826	-23.00	2.45	12	0.07	-170.00	1594.00	6790	20221116	-42.42	3830	20231006	2.09	6110	-36.01	20230414	3830	2.09	20231006	6790	-42.42	20221116	3830	2.09	20231006	1.08	N	142280	500	105 억	44965	N	N	0	N	N
96	20231016	100713	57	100.00	KOSDAQ		제약	N	N	N	N	N	3940	-45	5	-1.13	45568685	11603	53.71	4015	4015	3880	5180	2790	3985	3927.32	0.21	-5477	4135	4060	4015	3940	3895	4037	3917	106	1195	500	2860	5	1	21117283	832	-23.18	2.47	12	0.05	-170.00	1594.00	6790	20221116	-41.97	3830	20231006	2.87	6110	-35.52	20230414	3830	2.87	20231006	6790	-41.97	20221116	3830	2.87	20231006	1.08	N	142280	500	105 억	44965	N	N	0	N	N
97	20231016	090715	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	-15	5	-0.38	2415860	610	2.82	4015	4015	3910	5180	2790	3985	3960.43	0.21	-191	4135	4060	4015	3940	3895	4037	3917	106	1195	500	2860	5	1	21117283	838	-23.35	2.49	12	0.00	-170.00	1594.00	6790	20221116	-41.53	3830	20231006	3.66	6110	-35.02	20230414	3830	3.66	20231006	6790	-41.53	20221116	3830	3.66	20231006	1.08	N	142280	500	105 억	44965	N	N	0	N	N
98	20231012	160736	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	-10	5	-0.25	59325855	14741	65.69	4015	4045	4010	5250	2835	4045	4024.55	0.23	6	4161	4102	4001	3942	3841	4132	3972	106	1205	500	2910	5	1	21117283	852	-23.74	2.53	12	0.07	-170.00	1594.00	6790	20221116	-40.57	3830	20231006	5.35	6110	-33.96	20230414	3830	5.35	20231006	6790	-40.57	20221116	3830	5.35	20231006	1.08	N	142280	500	105 억	49308	N	N	0	N	N
99	20231012	150720	57	100.00	KOSDAQ		제약	N	N	N	N	N	4030	-15	5	-0.37	54744990	13600	60.61	4015	4045	4010	5250	2835	4045	4025.37	0.23	-138	4161	4102	4001	3942	3841	4132	3972	106	1205	500	2910	5	1	21117283	851	-23.71	2.53	12	0.06	-170.00	1594.00	6790	20221116	-40.65	3830	20231006	5.22	6110	-34.04	20230414	3830	5.22	20231006	6790	-40.65	20221116	3830	5.22	20231006	1.08	N	142280	500	105 억	49308	N	N	0	N	N
100	20231012	140719	57	100.00	KOSDAQ		제약	N	N	N	N	N	4040	-5	5	-0.12	40242415	10002	44.57	4015	4045	4010	5250	2835	4045	4023.44	0.23	-193	4161	4102	4001	3942	3841	4132	3972	106	1205	500	2910	5	1	21117283	853	-23.76	2.53	12	0.05	-170.00	1594.00	6790	20221116	-40.50	3830	20231006	5.48	6110	-33.88	20230414	3830	5.48	20231006	6790	-40.50	20221116	3830	5.48	20231006	1.08	N	142280	500	105 억	49308	N	N	0	N	N
101	20231012	130721	57	100.00	KOSDAQ		제약	N	N	N	N	N	4045	0	3	0.00	38236535	9505	42.36	4015	4045	4010	5250	2835	4045	4022.78	0.23	-197	4161	4102	4001	3942	3841	4132	3972	106	1205	500	2910	5	1	21117283	854	-23.79	2.54	12	0.05	-170.00	1594.00	6790	20221116	-40.43	3830	20231006	5.61	6110	-33.80	20230414	3830	5.61	20231006	6790	-40.43	20221116	3830	5.61	20231006	1.08	N	142280	500	105 억	49308	N	N	0	N	N
102	20231012	120729	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	-10	5	-0.25	28912460	7194	32.06	4015	4045	4010	5250	2835	4045	4018.97	0.23	-197	4161	4102	4001	3942	3841	4132	3972	106	1205	500	2910	5	1	21117283	852	-23.74	2.53	12	0.03	-170.00	1594.00	6790	20221116	-40.57	3830	20231006	5.35	6110	-33.96	20230414	3830	5.35	20231006	6790	-40.57	20221116	3830	5.35	20231006	1.08	N	142280	500	105 억	49308	N	N	0	N	N
103	20231012	110728	57	100.00	KOSDAQ		제약	N	N	N	N	N	4030	-15	5	-0.37	22353930	5566	24.81	4015	4045	4010	5250	2835	4045	4016.16	0.23	-197	4161	4102	4001	3942	3841	4132	3972	106	1205	500	2910	5	1	21117283	851	-23.71	2.53	12	0.03	-170.00	1594.00	6790	20221116	-40.65	3830	20231006	5.22	6110	-34.04	20230414	3830	5.22	20231006	6790	-40.65	20221116	3830	5.22	20231006	1.08	N	142280	500	105 억	49308	N	N	0	N	N
104	20231012	100724	57	100.00	KOSDAQ		제약	N	N	N	N	N	4015	-30	5	-0.74	16813740	4187	18.66	4015	4045	4010	5250	2835	4045	4015.70	0.23	-695	4161	4102	4001	3942	3841	4132	3972	106	1205	500	2910	5	1	21117283	848	-23.62	2.52	12	0.02	-170.00	1594.00	6790	20221116	-40.87	3830	20231006	4.83	6110	-34.29	20230414	3830	4.83	20231006	6790	-40.87	20221116	3830	4.83	20231006	1.08	N	142280	500	105 억	49308	N	N	0	N	N
105	20231012	090729	57	100.00	KOSDAQ		제약	N	N	N	N	N	4045	0	3	0.00	5104825	1271	5.66	4015	4045	4015	5250	2835	4045	4016.38	0.23	-140	4161	4102	4001	3942	3841	4132	3972	106	1205	500	2910	5	1	21117283	854	-23.79	2.54	12	0.01	-170.00	1594.00	6790	20221116	-40.43	3830	20231006	5.61	6110	-33.80	20230414	3830	5.61	20231006	6790	-40.43	20221116	3830	5.61	20231006	1.08	N	142280	500	105 억	49308	N	N	0	N	N
106	20231011	160719	57	100.00	KOSDAQ		제약	N	N	N	N	N	4045	135	2	3.45	88676850	22294	83.92	3900	4060	3900	5080	2740	3910	3977.30	0.21	4412	3983	3946	3913	3876	3843	3965	3895	106	1170	500	2810	5	1	21117283	854	-23.79	2.54	12	0.11	-170.00	1594.00	6790	20221116	-40.43	3830	20231006	5.61	6110	-33.80	20230414	3830	5.61	20231006	6790	-40.43	20221116	3830	5.61	20231006	1.09	N	142280	500	105 억	44813	N	N	0	N	N
107	20231011	150723	57	100.00	KOSDAQ		제약	N	N	N	N	N	4040	130	2	3.32	84043280	21148	79.60	3900	4060	3900	5080	2740	3910	3974.05	0.21	4412	3983	3946	3913	3876	3843	3965	3895	106	1170	500	2810	5	1	21117283	853	-23.76	2.53	12	0.10	-170.00	1594.00	6790	20221116	-40.50	3830	20231006	5.48	6110	-33.88	20230414	3830	5.48	20231006	6790	-40.50	20221116	3830	5.48	20231006	1.09	N	142280	500	105 억	44813	N	N	0	N	N
108	20231011	140726	57	100.00	KOSDAQ		제약	N	N	N	N	N	3995	85	2	2.17	53896070	13622	51.27	3900	4010	3900	5080	2740	3910	3956.55	0.21	4008	3983	3946	3913	3876	3843	3965	3895	106	1170	500	2810	5	1	21117283	844	-23.50	2.51	12	0.06	-170.00	1594.00	6790	20221116	-41.16	3830	20231006	4.31	6110	-34.62	20230414	3830	4.31	20231006	6790	-41.16	20221116	3830	4.31	20231006	1.09	N	142280	500	105 억	44813	N	N	0	N	N
109	20231011	130716	57	100.00	KOSDAQ		제약	N	N	N	N	N	3960	50	2	1.28	31626580	8036	30.25	3900	3970	3900	5080	2740	3910	3935.61	0.21	4147	3983	3946	3913	3876	3843	3965	3895	106	1170	500	2810	5	1	21117283	836	-23.29	2.48	12	0.04	-170.00	1594.00	6790	20221116	-41.68	3830	20231006	3.39	6110	-35.19	20230414	3830	3.39	20231006	6790	-41.68	20221116	3830	3.39	20231006	1.09	N	142280	500	105 억	44813	N	N	0	N	N
110	20231011	120731	57	100.00	KOSDAQ		제약	N	N	N	N	N	3945	35	2	0.90	28320770	7199	27.10	3900	3970	3900	5080	2740	3910	3933.99	0.21	3895	3983	3946	3913	3876	3843	3965	3895	106	1170	500	2810	5	1	21117283	833	-23.21	2.47	12	0.03	-170.00	1594.00	6790	20221116	-41.90	3830	20231006	3.00	6110	-35.43	20230414	3830	3.00	20231006	6790	-41.90	20221116	3830	3.00	20231006	1.09	N	142280	500	105 억	44813	N	N	0	N	N
111	20231011	110725	57	100.00	KOSDAQ		제약	N	N	N	N	N	3930	20	2	0.51	22963675	5837	21.97	3900	3970	3900	5080	2740	3910	3934.16	0.21	3019	3983	3946	3913	3876	3843	3965	3895	106	1170	500	2810	5	1	21117283	830	-23.12	2.47	12	0.03	-170.00	1594.00	6790	20221116	-42.12	3830	20231006	2.61	6110	-35.68	20230414	3830	2.61	20231006	6790	-42.12	20221116	3830	2.61	20231006	1.09	N	142280	500	105 억	44813	N	N	0	N	N
112	20231011	100721	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	60	2	1.53	18383705	4673	17.59	3900	3970	3900	5080	2740	3910	3934.03	0.21	2647	3983	3946	3913	3876	3843	3965	3895	106	1170	500	2810	5	1	21117283	838	-23.35	2.49	12	0.02	-170.00	1594.00	6790	20221116	-41.53	3830	20231006	3.66	6110	-35.02	20230414	3830	3.66	20231006	6790	-41.53	20221116	3830	3.66	20231006	1.09	N	142280	500	105 억	44813	N	N	0	N	N
113	20231011	090725	57	100.00	KOSDAQ		제약	N	N	N	N	N	3955	45	2	1.15	6154465	1564	5.89	3900	3955	3900	5080	2740	3910	3935.08	0.21	1217	3983	3946	3913	3876	3843	3965	3895	106	1170	500	2810	5	1	21117283	835	-23.26	2.48	12	0.01	-170.00	1594.00	6790	20221116	-41.75	3830	20231006	3.26	6110	-35.27	20230414	3830	3.26	20231006	6790	-41.75	20221116	3830	3.26	20231006	1.09	N	142280	500	105 억	44813	N	N	0	N	N
114	20231010	160716	57	100.00	KOSDAQ		제약	N	N	N	N	N	3910	25	2	0.64	99712950	25475	78.91	3885	3950	3880	5050	2720	3885	3914.15	0.23	-4221	4041	3962	3896	3817	3751	4002	3857	106	1165	500	2790	5	1	21117283	826	-23.00	2.45	12	0.12	-170.00	1594.00	6790	20221116	-42.42	3830	20231006	2.09	6110	-36.01	20230414	3830	2.09	20231006	6790	-42.42	20221116	3830	2.09	20231006	1.10	N	142280	500	105 억	49029	N	N	0	N	N
115	20231010	150714	57	100.00	KOSDAQ		제약	N	N	N	N	N	3905	20	2	0.51	99333680	25378	78.61	3885	3950	3880	5050	2720	3885	3914.17	0.23	-4191	4041	3962	3896	3817	3751	4002	3857	106	1165	500	2790	5	1	21117283	825	-22.97	2.45	12	0.12	-170.00	1594.00	6790	20221116	-42.49	3830	20231006	1.96	6110	-36.09	20230414	3830	1.96	20231006	6790	-42.49	20221116	3830	1.96	20231006	1.10	N	142280	500	105 억	49029	N	N	0	N	N
116	20231010	140719	57	100.00	KOSDAQ		제약	N	N	N	N	N	3905	20	2	0.51	78757770	20105	62.28	3885	3950	3885	5050	2720	3885	3917.32	0.23	-2516	4041	3962	3896	3817	3751	4002	3857	106	1165	500	2790	5	1	21117283	825	-22.97	2.45	12	0.10	-170.00	1594.00	6790	20221116	-42.49	3830	20231006	1.96	6110	-36.09	20230414	3830	1.96	20231006	6790	-42.49	20221116	3830	1.96	20231006	1.10	N	142280	500	105 억	49029	N	N	0	N	N
117	20231010	130711	57	100.00	KOSDAQ		제약	N	N	N	N	N	3895	10	2	0.26	64496235	16453	50.96	3885	3950	3885	5050	2720	3885	3920.03	0.23	-321	4041	3962	3896	3817	3751	4002	3857	106	1165	500	2790	5	1	21117283	823	-22.91	2.44	12	0.08	-170.00	1594.00	6790	20221116	-42.64	3830	20231006	1.70	6110	-36.25	20230414	3830	1.70	20231006	6790	-42.64	20221116	3830	1.70	20231006	1.10	N	142280	500	105 억	49029	N	N	0	N	N
118	20231010	120711	57	100.00	KOSDAQ		제약	N	N	N	N	N	3940	55	2	1.42	51218675	13065	40.47	3885	3950	3885	5050	2720	3885	3920.30	0.23	1514	4041	3962	3896	3817	3751	4002	3857	106	1165	500	2790	5	1	21117283	832	-23.18	2.47	12	0.06	-170.00	1594.00	6790	20221116	-41.97	3830	20231006	2.87	6110	-35.52	20230414	3830	2.87	20231006	6790	-41.97	20221116	3830	2.87	20231006	1.10	N	142280	500	105 억	49029	N	N	0	N	N
119	20231010	110658	57	100.00	KOSDAQ		제약	N	N	N	N	N	3945	60	2	1.54	48320105	12329	38.19	3885	3950	3885	5050	2720	3885	3919.22	0.23	1643	4041	3962	3896	3817	3751	4002	3857	106	1165	500	2790	5	1	21117283	833	-23.21	2.47	12	0.06	-170.00	1594.00	6790	20221116	-41.90	3830	20231006	3.00	6110	-35.43	20230414	3830	3.00	20231006	6790	-41.90	20221116	3830	3.00	20231006	1.10	N	142280	500	105 억	49029	N	N	0	N	N
120	20231010	100705	57	100.00	KOSDAQ		제약	N	N	N	N	N	3940	55	2	1.42	23515280	6009	18.61	3885	3950	3885	5050	2720	3885	3913.34	0.23	731	4041	3962	3896	3817	3751	4002	3857	106	1165	500	2790	5	1	21117283	832	-23.18	2.47	12	0.03	-170.00	1594.00	6790	20221116	-41.97	3830	20231006	2.87	6110	-35.52	20230414	3830	2.87	20231006	6790	-41.97	20221116	3830	2.87	20231006	1.10	N	142280	500	105 억	49029	N	N	0	N	N
121	20231010	090659	57	100.00	KOSDAQ		제약	N	N	N	N	N	3925	40	2	1.03	4793450	1230	3.81	3885	3925	3885	5050	2720	3885	3897.11	0.23	790	4041	3962	3896	3817	3751	4002	3857	106	1165	500	2790	5	1	21117283	829	-23.09	2.46	12	0.01	-170.00	1594.00	6790	20221116	-42.19	3830	20231006	2.48	6110	-35.76	20230414	3830	2.48	20231006	6790	-42.19	20221116	3830	2.48	20231006	1.10	N	142280	500	105 억	49029	N	N	0	N	N
122	20231006	160708	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3885	0	3	0.00	126298525	32277	141.46	3830	3975	3830	5050	2720	3885	3912.97	0.19	8483	4038	3961	3923	3846	3808	3942	3827	106	1165	500	2790	5	1	21117283	820	-22.85	2.44	12	0.15	-170.00	1594.00	6790	20221116	-42.78	3830	20231006	1.44	6110	-36.42	20230414	3830	1.44	20231006	6790	-42.78	20221116	3830	1.44	20231006	1.10	N	142280	500	105 억	40549	N	N	0	N	N
123	20231006	150657	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3915	30	2	0.77	115007250	29377	128.75	3830	3975	3830	5050	2720	3885	3914.87	0.19	9714	4038	3961	3923	3846	3808	3942	3827	106	1165	500	2790	5	1	21117283	827	-23.03	2.46	12	0.14	-170.00	1594.00	6790	20221116	-42.34	3830	20231006	2.22	6110	-35.92	20230414	3830	2.22	20231006	6790	-42.34	20221116	3830	2.22	20231006	1.10	N	142280	500	105 억	40549	N	N	0	N	N
124	20231006	140659	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3920	35	2	0.90	105101805	26845	117.65	3830	3975	3830	5050	2720	3885	3915.14	0.19	9716	4038	3961	3923	3846	3808	3942	3827	106	1165	500	2790	5	1	21117283	828	-23.06	2.46	12	0.13	-170.00	1594.00	6790	20221116	-42.27	3830	20231006	2.35	6110	-35.84	20230414	3830	2.35	20231006	6790	-42.27	20221116	3830	2.35	20231006	1.10	N	142280	500	105 억	40549	N	N	0	N	N
125	20231006	130651	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3950	65	2	1.67	74802915	19112	83.76	3830	3950	3830	5050	2720	3885	3913.92	0.19	8016	4038	3961	3923	3846	3808	3942	3827	106	1165	500	2790	5	1	21117283	834	-23.24	2.48	12	0.09	-170.00	1594.00	6790	20221116	-41.83	3830	20231006	3.13	6110	-35.35	20230414	3830	3.13	20231006	6790	-41.83	20221116	3830	3.13	20231006	1.10	N	142280	500	105 억	40549	N	N	0	N	N
126	20231006	120650	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3930	45	2	1.16	45591010	11703	51.29	3830	3950	3830	5050	2720	3885	3895.67	0.19	1603	4038	3961	3923	3846	3808	3942	3827	106	1165	500	2790	5	1	21117283	830	-23.12	2.47	12	0.06	-170.00	1594.00	6790	20221116	-42.12	3830	20231006	2.61	6110	-35.68	20230414	3830	2.61	20231006	6790	-42.12	20221116	3830	2.61	20231006	1.10	N	142280	500	105 억	40549	N	N	0	N	N
127	20231006	110644	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3935	50	2	1.29	28147715	7236	31.71	3830	3950	3830	5050	2720	3885	3889.96	0.19	1956	4038	3961	3923	3846	3808	3942	3827	106	1165	500	2790	5	1	21117283	831	-23.15	2.47	12	0.03	-170.00	1594.00	6790	20221116	-42.05	3830	20231006	2.74	6110	-35.60	20230414	3830	2.74	20231006	6790	-42.05	20221116	3830	2.74	20231006	1.10	N	142280	500	105 억	40549	N	N	0	N	N
128	20231006	100648	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3915	30	2	0.77	22969360	5922	25.95	3830	3945	3830	5050	2720	3885	3878.65	0.19	1966	4038	3961	3923	3846	3808	3942	3827	106	1165	500	2790	5	1	21117283	827	-23.03	2.46	12	0.03	-170.00	1594.00	6790	20221116	-42.34	3830	20231006	2.22	6110	-35.92	20230414	3830	2.22	20231006	6790	-42.34	20221116	3830	2.22	20231006	1.10	N	142280	500	105 억	40549	N	N	0	N	N
129	20231006	090645	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3900	15	2	0.39	11858645	3077	13.49	3830	3900	3830	5050	2720	3885	3853.96	0.19	1262	4038	3961	3923	3846	3808	3942	3827	106	1165	500	2790	5	1	21117283	824	-22.94	2.45	12	0.01	-170.00	1594.00	6790	20221116	-42.56	3830	20231006	1.83	6110	-36.17	20230414	3830	1.83	20231006	6790	-42.56	20221116	3830	1.83	20231006	1.10	N	142280	500	105 억	40549	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History