KissMeData/179530/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160917	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	-120	5	-3.83	77255425	25416	215.01	3130	3185	2980	4065	2195	3130	3039.64	3.07	-1600	3250	3190	3105	3045	2960	3220	3075	46	935	500	2120	5	1	9140444	275	10.13	1.70	12	0.28	297.00	1771.00	5680	20230914	-47.01	2935	20231010	2.56	5680	-47.01	20230914	2935	2.56	20231010	5680	-47.01	20230914	2935	2.56	20231010	1.24	N	179530	500	45 억	280245	N	N	N	N
3	20231031	150926	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	-125	5	-3.99	71155605	23388	197.85	3130	3185	2980	4065	2195	3130	3042.40	3.07	-1614	3250	3190	3105	3045	2960	3220	3075	46	935	500	2120	5	1	9140444	275	10.12	1.70	12	0.26	297.00	1771.00	5680	20230914	-47.10	2935	20231010	2.39	5680	-47.10	20230914	2935	2.39	20231010	5680	-47.10	20230914	2935	2.39	20231010	1.24	N	179530	500	45 억	280245	N	N	N	N
4	20231031	140934	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	-130	5	-4.15	59776600	19595	165.76	3130	3185	3000	4065	2195	3130	3050.60	3.07	-1130	3250	3190	3105	3045	2960	3220	3075	46	935	500	2120	5	1	9140444	274	10.10	1.69	12	0.21	297.00	1771.00	5680	20230914	-47.18	2935	20231010	2.21	5680	-47.18	20230914	2935	2.21	20231010	5680	-47.18	20230914	2935	2.21	20231010	1.24	N	179530	500	45 억	280245	N	N	N	N
5	20231031	130926	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	-95	5	-3.04	29458410	9555	80.83	3130	3185	3020	4065	2195	3130	3083.04	3.07	-358	3250	3190	3105	3045	2960	3220	3075	46	935	500	2120	5	1	9140444	277	10.22	1.71	12	0.10	297.00	1771.00	5680	20230914	-46.57	2935	20231010	3.41	5680	-46.57	20230914	2935	3.41	20231010	5680	-46.57	20230914	2935	3.41	20231010	1.24	N	179530	500	45 억	280245	N	N	N	N
6	20231031	120925	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	-80	5	-2.56	20160905	6491	54.91	3130	3185	3050	4065	2195	3130	3105.98	3.07	-434	3250	3190	3105	3045	2960	3220	3075	46	935	500	2120	5	1	9140444	279	10.27	1.72	12	0.07	297.00	1771.00	5680	20230914	-46.30	2935	20231010	3.92	5680	-46.30	20230914	2935	3.92	20231010	5680	-46.30	20230914	2935	3.92	20231010	1.24	N	179530	500	45 억	280245	N	N	N	N
7	20231031	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	3105	-25	5	-0.80	12542880	4029	34.08	3130	3185	3070	4065	2195	3130	3113.15	3.07	-196	3250	3190	3105	3045	2960	3220	3075	46	935	500	2120	5	1	9140444	284	10.45	1.75	12	0.04	297.00	1771.00	5680	20230914	-45.33	2935	20231010	5.79	5680	-45.33	20230914	2935	5.79	20231010	5680	-45.33	20230914	2935	5.79	20231010	1.24	N	179530	500	45 억	280245	N	N	N	N
8	20231031	100933	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	-15	5	-0.48	5931865	1900	16.07	3130	3185	3070	4065	2195	3130	3122.03	3.07	17	3250	3190	3105	3045	2960	3220	3075	46	935	500	2120	5	1	9140444	285	10.49	1.76	12	0.02	297.00	1771.00	5680	20230914	-45.16	2935	20231010	6.13	5680	-45.16	20230914	2935	6.13	20231010	5680	-45.16	20230914	2935	6.13	20231010	1.24	N	179530	500	45 억	280245	N	N	N	N
9	20231031	090933	57	100.00	KOSDAQ		제약	N	N	N	N	N	3185	55	2	1.76	1579445	503	4.26	3130	3185	3130	4065	2195	3130	3140.05	3.07	389	3250	3190	3105	3045	2960	3220	3075	46	935	500	2120	5	1	9140444	291	10.72	1.80	12	0.01	297.00	1771.00	5680	20230914	-43.93	2935	20231010	8.52	5680	-43.93	20230914	2935	8.52	20231010	5680	-43.93	20230914	2935	8.52	20231010	1.24	N	179530	500	45 억	280245	N	N	N	N
10	20231030	160915	57	100.00	KOSDAQ		제약	N	N	N	N	N	3130	75	2	2.45	36617705	11819	65.41	3055	3165	3020	3970	2140	3055	3098.21	3.04	1934	3221	3137	3091	3007	2961	3115	2985	46	915	500	2070	5	1	9140444	286	10.54	1.77	12	0.13	297.00	1771.00	5680	20230914	-44.89	2935	20231010	6.64	5680	-44.89	20230914	2935	6.64	20231010	5680	-44.89	20230914	2935	6.64	20231010	1.24	N	179530	500	45 억	278311	N	N	N	N
11	20231030	150856	57	100.00	KOSDAQ		제약	N	N	N	N	N	3145	90	2	2.95	33024205	10674	59.08	3055	3165	3020	3970	2140	3055	3093.89	3.04	1942	3221	3137	3091	3007	2961	3115	2985	46	915	500	2070	5	1	9140444	287	10.59	1.78	12	0.12	297.00	1771.00	5680	20230914	-44.63	2935	20231010	7.16	5680	-44.63	20230914	2935	7.16	20231010	5680	-44.63	20230914	2935	7.16	20231010	1.24	N	179530	500	45 억	278311	N	N	N	N
12	20231030	140854	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	85	2	2.78	27888615	9035	50.01	3055	3165	3020	3970	2140	3055	3086.73	3.04	2126	3221	3137	3091	3007	2961	3115	2985	46	915	500	2070	5	1	9140444	287	10.57	1.77	12	0.10	297.00	1771.00	5680	20230914	-44.72	2935	20231010	6.98	5680	-44.72	20230914	2935	6.98	20231010	5680	-44.72	20230914	2935	6.98	20231010	1.24	N	179530	500	45 억	278311	N	N	N	N
13	20231030	130857	57	100.00	KOSDAQ		제약	N	N	N	N	N	3130	75	2	2.45	24527025	7962	44.07	3055	3165	3020	3970	2140	3055	3080.51	3.04	2100	3221	3137	3091	3007	2961	3115	2985	46	915	500	2070	5	1	9140444	286	10.54	1.77	12	0.09	297.00	1771.00	5680	20230914	-44.89	2935	20231010	6.64	5680	-44.89	20230914	2935	6.64	20231010	5680	-44.89	20230914	2935	6.64	20231010	1.24	N	179530	500	45 억	278311	N	N	N	N
14	20231030	120850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	70	2	2.29	19531445	6368	35.24	3055	3125	3020	3970	2140	3055	3067.12	3.04	1917	3221	3137	3091	3007	2961	3115	2985	46	915	500	2070	5	1	9140444	286	10.52	1.76	12	0.07	297.00	1771.00	5680	20230914	-44.98	2935	20231010	6.47	5680	-44.98	20230914	2935	6.47	20231010	5680	-44.98	20230914	2935	6.47	20231010	1.24	N	179530	500	45 억	278311	N	N	N	N
15	20231030	110852	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	55	2	1.80	18310340	5977	33.08	3055	3110	3020	3970	2140	3055	3063.47	3.04	1910	3221	3137	3091	3007	2961	3115	2985	46	915	500	2070	5	1	9140444	284	10.47	1.76	12	0.07	297.00	1771.00	5680	20230914	-45.25	2935	20231010	5.96	5680	-45.25	20230914	2935	5.96	20231010	5680	-45.25	20230914	2935	5.96	20231010	1.24	N	179530	500	45 억	278311	N	N	N	N
16	20231030	100849	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	35	2	1.15	13378275	4378	24.23	3055	3095	3020	3970	2140	3055	3055.80	3.04	2292	3221	3137	3091	3007	2961	3115	2985	46	915	500	2070	5	1	9140444	282	10.40	1.74	12	0.05	297.00	1771.00	5680	20230914	-45.60	2935	20231010	5.28	5680	-45.60	20230914	2935	5.28	20231010	5680	-45.60	20230914	2935	5.28	20231010	1.24	N	179530	500	45 억	278311	N	N	N	N
17	20231030	090846	57	100.00	KOSDAQ		제약	N	N	N	N	N	3045	-10	5	-0.33	4825195	1580	8.74	3055	3055	3020	3970	2140	3055	3053.92	3.04	-62	3221	3137	3091	3007	2961	3115	2985	46	915	500	2070	5	1	9140444	278	10.25	1.72	12	0.02	297.00	1771.00	5680	20230914	-46.39	2935	20231010	3.75	5680	-46.39	20230914	2935	3.75	20231010	5680	-46.39	20230914	2935	3.75	20231010	1.24	N	179530	500	45 억	278311	N	N	N	N
18	20231027	160815	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	-55	5	-1.77	52663940	17034	40.83	3065	3175	3045	4040	2180	3110	3091.70	3.05	-841	3253	3181	3118	3046	2983	3150	3015	46	930	500	2110	5	1	9140444	279	10.29	1.73	12	0.19	297.00	1771.00	5680	20230914	-46.21	2935	20231010	4.09	5680	-46.21	20230914	2935	4.09	20231010	5680	-46.21	20230914	2935	4.09	20231010	1.14	N	179530	500	45 억	279150	N	N	N	N
19	20231027	150849	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	-20	5	-0.64	44762380	14453	34.64	3065	3175	3045	4040	2180	3110	3097.10	3.05	-825	3253	3181	3118	3046	2983	3150	3015	46	930	500	2110	5	1	9140444	282	10.40	1.74	12	0.16	297.00	1771.00	5680	20230914	-45.60	2935	20231010	5.28	5680	-45.60	20230914	2935	5.28	20231010	5680	-45.60	20230914	2935	5.28	20231010	1.14	N	179530	500	45 억	279150	N	N	N	N
20	20231027	140846	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	-10	5	-0.32	36453925	11791	28.26	3065	3175	3045	4040	2180	3110	3091.67	3.05	14	3253	3181	3118	3046	2983	3150	3015	46	930	500	2110	5	1	9140444	283	10.44	1.75	12	0.13	297.00	1771.00	5680	20230914	-45.42	2935	20231010	5.62	5680	-45.42	20230914	2935	5.62	20231010	5680	-45.42	20230914	2935	5.62	20231010	1.14	N	179530	500	45 억	279150	N	N	N	N
21	20231027	130838	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	5	2	0.16	27638755	8914	21.36	3065	3175	3050	4040	2180	3110	3100.60	3.05	-776	3253	3181	3118	3046	2983	3150	3015	46	930	500	2110	5	1	9140444	285	10.49	1.76	12	0.10	297.00	1771.00	5680	20230914	-45.16	2935	20231010	6.13	5680	-45.16	20230914	2935	6.13	20231010	5680	-45.16	20230914	2935	6.13	20231010	1.14	N	179530	500	45 억	279150	N	N	N	N
22	20231027	120852	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	0	3	0.00	24083625	7764	18.61	3065	3175	3050	4040	2180	3110	3101.96	3.05	-759	3253	3181	3118	3046	2983	3150	3015	46	930	500	2110	5	1	9140444	284	10.47	1.76	12	0.08	297.00	1771.00	5680	20230914	-45.25	2935	20231010	5.96	5680	-45.25	20230914	2935	5.96	20231010	5680	-45.25	20230914	2935	5.96	20231010	1.14	N	179530	500	45 억	279150	N	N	N	N
23	20231027	110856	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	25	2	0.80	14596895	4708	11.28	3065	3175	3065	4040	2180	3110	3100.44	3.05	-925	3253	3181	3118	3046	2983	3150	3015	46	930	500	2110	5	1	9140444	287	10.56	1.77	12	0.05	297.00	1771.00	5680	20230914	-44.81	2935	20231010	6.81	5680	-44.81	20230914	2935	6.81	20231010	5680	-44.81	20230914	2935	6.81	20231010	1.14	N	179530	500	45 억	279150	N	N	N	N
24	20231027	100847	57	100.00	KOSDAQ		제약	N	N	N	N	N	3130	20	2	0.64	8765210	2837	6.80	3065	3130	3065	4040	2180	3110	3089.61	3.05	-937	3253	3181	3118	3046	2983	3150	3015	46	930	500	2110	5	1	9140444	286	10.54	1.77	12	0.03	297.00	1771.00	5680	20230914	-44.89	2935	20231010	6.64	5680	-44.89	20230914	2935	6.64	20231010	5680	-44.89	20230914	2935	6.64	20231010	1.14	N	179530	500	45 억	279150	N	N	N	N
25	20231027	090845	57	100.00	KOSDAQ		제약	N	N	N	N	N	3080	-30	5	-0.96	1646930	535	1.28	3065	3120	3065	4040	2180	3110	3078.37	3.05	-13	3253	3181	3118	3046	2983	3150	3015	46	930	500	2110	5	1	9140444	282	10.37	1.74	12	0.01	297.00	1771.00	5680	20230914	-45.77	2935	20231010	4.94	5680	-45.77	20230914	2935	4.94	20231010	5680	-45.77	20230914	2935	4.94	20231010	1.14	N	179530	500	45 억	279150	N	N	N	N
26	20231026	160835	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	-80	5	-2.51	128908525	41624	56.55	3170	3190	3055	4145	2235	3190	3096.90	3.06	-700	3373	3281	3228	3136	3083	3327	3182	46	955	500	2160	5	1	9140444	284	10.47	1.76	12	0.46	297.00	1771.00	5680	20230914	-45.25	2935	20231010	5.96	5680	-45.25	20230914	2935	5.96	20231010	5680	-45.25	20230914	2935	5.96	20231010	1.19	N	179530	500	45 억	279850	N	N	N	N
27	20231026	150834	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	-80	5	-2.51	125976700	40679	55.27	3170	3190	3055	4145	2235	3190	3096.84	3.06	-612	3373	3281	3228	3136	3083	3327	3182	46	955	500	2160	5	1	9140444	284	10.47	1.76	12	0.45	297.00	1771.00	5680	20230914	-45.25	2935	20231010	5.96	5680	-45.25	20230914	2935	5.96	20231010	5680	-45.25	20230914	2935	5.96	20231010	1.19	N	179530	500	45 억	279850	N	N	N	N
28	20231026	140836	57	100.00	KOSDAQ		제약	N	N	N	N	N	3065	-125	5	-3.92	102737990	33108	44.98	3170	3190	3055	4145	2235	3190	3103.11	3.06	509	3373	3281	3228	3136	3083	3327	3182	46	955	500	2160	5	1	9140444	280	10.32	1.73	12	0.36	297.00	1771.00	5680	20230914	-46.04	2935	20231010	4.43	5680	-46.04	20230914	2935	4.43	20231010	5680	-46.04	20230914	2935	4.43	20231010	1.19	N	179530	500	45 억	279850	N	N	N	N
29	20231026	130834	57	100.00	KOSDAQ		제약	N	N	N	N	N	3075	-115	5	-3.61	94579100	30453	41.38	3170	3190	3055	4145	2235	3190	3105.73	3.06	1010	3373	3281	3228	3136	3083	3327	3182	46	955	500	2160	5	1	9140444	281	10.35	1.74	12	0.33	297.00	1771.00	5680	20230914	-45.86	2935	20231010	4.77	5680	-45.86	20230914	2935	4.77	20231010	5680	-45.86	20230914	2935	4.77	20231010	1.19	N	179530	500	45 억	279850	N	N	N	N
30	20231026	120830	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	-100	5	-3.13	77243260	24823	33.73	3170	3190	3055	4145	2235	3190	3111.75	3.06	708	3373	3281	3228	3136	3083	3327	3182	46	955	500	2160	5	1	9140444	282	10.40	1.74	12	0.27	297.00	1771.00	5680	20230914	-45.60	2935	20231010	5.28	5680	-45.60	20230914	2935	5.28	20231010	5680	-45.60	20230914	2935	5.28	20231010	1.19	N	179530	500	45 억	279850	N	N	N	N
31	20231026	110841	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	-80	5	-2.51	49869660	15929	21.64	3170	3190	3060	4145	2235	3190	3130.73	3.06	2978	3373	3281	3228	3136	3083	3327	3182	46	955	500	2160	5	1	9140444	284	10.47	1.76	12	0.17	297.00	1771.00	5680	20230914	-45.25	2935	20231010	5.96	5680	-45.25	20230914	2935	5.96	20231010	5680	-45.25	20230914	2935	5.96	20231010	1.19	N	179530	500	45 억	279850	N	N	N	N
32	20231026	100838	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	-50	5	-1.57	32665245	10406	14.14	3170	3190	3060	4145	2235	3190	3139.06	3.06	2046	3373	3281	3228	3136	3083	3327	3182	46	955	500	2160	5	1	9140444	287	10.57	1.77	12	0.11	297.00	1771.00	5680	20230914	-44.72	2935	20231010	6.98	5680	-44.72	20230914	2935	6.98	20231010	5680	-44.72	20230914	2935	6.98	20231010	1.19	N	179530	500	45 억	279850	N	N	N	N
33	20231026	090835	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	-95	5	-2.98	12762495	4107	5.58	3170	3170	3060	4145	2235	3190	3107.42	3.06	2205	3373	3281	3228	3136	3083	3327	3182	46	955	500	2160	5	1	9140444	283	10.42	1.75	12	0.04	297.00	1771.00	5680	20230914	-45.51	2935	20231010	5.45	5680	-45.51	20230914	2935	5.45	20231010	5680	-45.51	20230914	2935	5.45	20231010	1.19	N	179530	500	45 억	279850	N	N	N	N
34	20231025	160837	57	100.00	KOSDAQ		제약	N	N	N	N	N	3190	30	2	0.95	238410985	73602	31.05	3185	3320	3175	4105	2215	3160	3239.89	2.91	14706	3560	3360	3185	2985	2810	3272	2897	46	945	500	2140	5	1	9140444	292	10.74	1.80	12	0.81	297.00	1771.00	5680	20230914	-43.84	2935	20231010	8.69	5680	-43.84	20230914	2935	8.69	20231010	5680	-43.84	20230914	2935	8.69	20231010	2.24	N	179530	500	45 억	266150	N	N	N	N
35	20231025	150837	57	100.00	KOSDAQ		제약	N	N	N	N	N	3295	135	2	4.27	214609760	66191	27.92	3185	3320	3175	4105	2215	3160	3242.28	2.91	14276	3560	3360	3185	2985	2810	3272	2897	46	945	500	2140	5	1	9140444	301	11.09	1.86	12	0.72	297.00	1771.00	5680	20230914	-41.99	2935	20231010	12.27	5680	-41.99	20230914	2935	12.27	20231010	5680	-41.99	20230914	2935	12.27	20231010	2.24	N	179530	500	45 억	266150	N	N	N	N
36	20231025	140831	57	100.00	KOSDAQ		제약	N	N	N	N	N	3255	95	2	3.01	198332805	61237	25.83	3185	3315	3175	4105	2215	3160	3238.78	2.91	14327	3560	3360	3185	2985	2810	3272	2897	46	945	500	2140	5	1	9140444	298	10.96	1.84	12	0.67	297.00	1771.00	5680	20230914	-42.69	2935	20231010	10.90	5680	-42.69	20230914	2935	10.90	20231010	5680	-42.69	20230914	2935	10.90	20231010	2.24	N	179530	500	45 억	266150	N	N	N	N
37	20231025	130833	57	100.00	KOSDAQ		제약	N	N	N	N	N	3255	95	2	3.01	191004700	59000	24.89	3185	3315	3175	4105	2215	3160	3237.37	2.91	14247	3560	3360	3185	2985	2810	3272	2897	46	945	500	2140	5	1	9140444	298	10.96	1.84	12	0.65	297.00	1771.00	5680	20230914	-42.69	2935	20231010	10.90	5680	-42.69	20230914	2935	10.90	20231010	5680	-42.69	20230914	2935	10.90	20231010	2.24	N	179530	500	45 억	266150	N	N	N	N
38	20231025	120833	57	100.00	KOSDAQ		제약	N	N	N	N	N	3300	140	2	4.43	169963025	52531	22.16	3185	3315	3175	4105	2215	3160	3235.48	2.91	13527	3560	3360	3185	2985	2810	3272	2897	46	945	500	2140	5	1	9140444	302	11.11	1.86	12	0.57	297.00	1771.00	5680	20230914	-41.90	2935	20231010	12.44	5680	-41.90	20230914	2935	12.44	20231010	5680	-41.90	20230914	2935	12.44	20231010	2.24	N	179530	500	45 억	266150	N	N	N	N
39	20231025	110836	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	110	2	3.48	117592180	36608	15.44	3185	3280	3175	4105	2215	3160	3212.20	2.91	7802	3560	3360	3185	2985	2810	3272	2897	46	945	500	2140	5	1	9140444	299	11.01	1.85	12	0.40	297.00	1771.00	5680	20230914	-42.43	2935	20231010	11.41	5680	-42.43	20230914	2935	11.41	20231010	5680	-42.43	20230914	2935	11.41	20231010	2.24	N	179530	500	45 억	266150	N	N	N	N
40	20231025	100837	57	100.00	KOSDAQ		제약	N	N	N	N	N	3200	40	2	1.27	94170725	29370	12.39	3185	3280	3175	4105	2215	3160	3206.36	2.91	4595	3560	3360	3185	2985	2810	3272	2897	46	945	500	2140	5	1	9140444	292	10.77	1.81	12	0.32	297.00	1771.00	5680	20230914	-43.66	2935	20231010	9.03	5680	-43.66	20230914	2935	9.03	20231010	5680	-43.66	20230914	2935	9.03	20231010	2.24	N	179530	500	45 억	266150	N	N	N	N
41	20231025	090831	57	100.00	KOSDAQ		제약	N	N	N	N	N	3205	45	2	1.42	16186000	5069	2.14	3185	3225	3185	4105	2215	3160	3193.14	2.91	1266	3560	3360	3185	2985	2810	3272	2897	46	945	500	2140	5	1	9140444	293	10.79	1.81	12	0.06	297.00	1771.00	5680	20230914	-43.57	2935	20231010	9.20	5680	-43.57	20230914	2935	9.20	20231010	5680	-43.57	20230914	2935	9.20	20231010	2.24	N	179530	500	45 억	266150	N	N	N	N
42	20231024	160814	57	100.00	KOSDAQ		제약	N	N	N	N	N	3160	-165	5	-4.96	731930165	231420	16.38	3335	3385	3010	4320	2330	3325	3162.70	2.82	8687	4401	3862	3541	3002	2681	3702	2842	46	995	500	2260	5	1	9140444	289	10.64	1.78	12	2.53	297.00	1771.00	5680	20230914	-44.37	2935	20231010	7.67	5680	-44.37	20230914	2935	7.67	20231010	5680	-44.37	20230914	2935	7.67	20231010	2.32	N	179530	500	45 억	257463	N	N	N	N
43	20231024	150828	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	-175	5	-5.26	715874650	226322	16.02	3335	3385	3010	4320	2330	3325	3162.99	2.82	8646	4401	3862	3541	3002	2681	3702	2842	46	995	500	2260	5	1	9140444	288	10.61	1.78	12	2.48	297.00	1771.00	5680	20230914	-44.54	2935	20231010	7.33	5680	-44.54	20230914	2935	7.33	20231010	5680	-44.54	20230914	2935	7.33	20231010	2.32	N	179530	500	45 억	257463	N	N	N	N
44	20231024	140812	57	100.00	KOSDAQ		제약	N	N	N	N	N	3145	-180	5	-5.41	671858540	212314	15.02	3335	3385	3010	4320	2330	3325	3164.36	2.82	914	4401	3862	3541	3002	2681	3702	2842	46	995	500	2260	5	1	9140444	287	10.59	1.78	12	2.32	297.00	1771.00	5680	20230914	-44.63	2935	20231010	7.16	5680	-44.63	20230914	2935	7.16	20231010	5680	-44.63	20230914	2935	7.16	20231010	2.32	N	179530	500	45 억	257463	N	N	N	N
45	20231024	130819	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	-210	5	-6.32	637353385	201316	14.25	3335	3385	3010	4320	2330	3325	3165.84	2.82	2387	4401	3862	3541	3002	2681	3702	2842	46	995	500	2260	5	1	9140444	285	10.49	1.76	12	2.20	297.00	1771.00	5680	20230914	-45.16	2935	20231010	6.13	5680	-45.16	20230914	2935	6.13	20231010	5680	-45.16	20230914	2935	6.13	20231010	2.32	N	179530	500	45 억	257463	N	N	N	N
46	20231024	120827	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	-230	5	-6.92	584901165	184406	13.05	3335	3385	3010	4320	2330	3325	3171.71	2.82	2207	4401	3862	3541	3002	2681	3702	2842	46	995	500	2260	5	1	9140444	283	10.42	1.75	12	2.02	297.00	1771.00	5680	20230914	-45.51	2935	20231010	5.45	5680	-45.51	20230914	2935	5.45	20231010	5680	-45.51	20230914	2935	5.45	20231010	2.32	N	179530	500	45 억	257463	N	N	N	N
47	20231024	110822	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	-200	5	-6.02	561233480	176753	12.51	3335	3385	3010	4320	2330	3325	3175.14	2.82	1818	4401	3862	3541	3002	2681	3702	2842	46	995	500	2260	5	1	9140444	286	10.52	1.76	12	1.93	297.00	1771.00	5680	20230914	-44.98	2935	20231010	6.47	5680	-44.98	20230914	2935	6.47	20231010	5680	-44.98	20230914	2935	6.47	20231010	2.32	N	179530	500	45 억	257463	N	N	N	N
48	20231024	100814	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	-190	5	-5.71	473331315	148466	10.51	3335	3385	3010	4320	2330	3325	3188.03	2.82	10152	4401	3862	3541	3002	2681	3702	2842	46	995	500	2260	5	1	9140444	287	10.56	1.77	12	1.62	297.00	1771.00	5680	20230914	-44.81	2935	20231010	6.81	5680	-44.81	20230914	2935	6.81	20231010	5680	-44.81	20230914	2935	6.81	20231010	2.32	N	179530	500	45 억	257463	N	N	N	N
49	20231024	090821	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	-90	5	-2.71	181957175	55343	3.92	3335	3385	3180	4320	2330	3325	3287.73	2.82	11936	4401	3862	3541	3002	2681	3702	2842	46	995	500	2260	5	1	9140444	296	10.89	1.83	12	0.61	297.00	1771.00	5680	20230914	-43.05	2935	20231010	10.22	5680	-43.05	20230914	2935	10.22	20231010	5680	-43.05	20230914	2935	10.22	20231010	2.32	N	179530	500	45 억	257463	N	N	N	N
50	20231023	160809	57	100.00	KOSDAQ		제약	N	N	N	N	N	3325	65	2	1.99	5122719010	1407400	3044.15	3400	4080	3220	4235	2285	3260	3641.72	3.13	-27449	3430	3345	3190	3105	2950	3387	3147	46	975	500	2210	5	1	9140444	304	11.20	1.88	12	15.40	297.00	1771.00	5680	20230914	-41.46	2935	20231010	13.29	5680	-41.46	20230914	2935	13.29	20231010	5680	-41.46	20230914	2935	13.29	20231010	2.37	N	179530	500	45 억	285825	N	N	N	N
51	20231023	150814	57	100.00	KOSDAQ		제약	N	N	N	N	N	3275	15	2	0.46	4994958650	1368868	2960.80	3400	4080	3220	4235	2285	3260	3649.07	3.13	-28174	3430	3345	3190	3105	2950	3387	3147	46	975	500	2210	5	1	9140444	299	11.03	1.85	12	14.98	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	5680	-42.34	20230914	2935	11.58	20231010	5680	-42.34	20230914	2935	11.58	20231010	2.37	N	179530	500	45 억	285825	N	N	N	N
52	20231023	140811	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	0	3	0.00	4797491750	1308082	2829.33	3400	4080	3230	4235	2285	3260	3667.69	3.13	-25282	3430	3345	3190	3105	2950	3387	3147	46	975	500	2210	5	1	9140444	298	10.98	1.84	12	14.31	297.00	1771.00	5680	20230914	-42.61	2935	20231010	11.07	5680	-42.61	20230914	2935	11.07	20231010	5680	-42.61	20230914	2935	11.07	20231010	2.37	N	179530	500	45 억	285825	N	N	N	N
53	20231023	130818	57	100.00	KOSDAQ		제약	N	N	N	N	N	3405	145	2	4.45	4418449610	1193705	2581.93	3400	4080	3240	4235	2285	3260	3701.59	3.13	-16628	3430	3345	3190	3105	2950	3387	3147	46	975	500	2210	5	1	9140444	311	11.46	1.92	12	13.06	297.00	1771.00	5680	20230914	-40.05	2935	20231010	16.01	5680	-40.05	20230914	2935	16.01	20231010	5680	-40.05	20230914	2935	16.01	20231010	2.37	N	179530	500	45 억	285825	N	N	N	N
54	20231023	120809	57	100.00	KOSDAQ		제약	N	N	N	N	N	3435	175	2	5.37	194500185	57644	124.68	3400	3445	3240	4235	2285	3260	3374.86	3.13	-5033	3430	3345	3190	3105	2950	3387	3147	46	975	500	2210	5	1	9140444	314	11.57	1.94	12	0.63	297.00	1771.00	5680	20230914	-39.52	2935	20231010	17.04	5680	-39.52	20230914	2935	17.04	20231010	5680	-39.52	20230914	2935	17.04	20231010	2.37	N	179530	500	45 억	285825	N	N	N	N
55	20231023	110807	57	100.00	KOSDAQ		제약	N	N	N	N	N	3370	110	2	3.37	110871600	32976	71.33	3400	3435	3265	4235	2285	3260	3363.29	3.13	-1540	3430	3345	3190	3105	2950	3387	3147	46	975	500	2210	5	1	9140444	308	11.35	1.90	12	0.36	297.00	1771.00	5680	20230914	-40.67	2935	20231010	14.82	5680	-40.67	20230914	2935	14.82	20231010	5680	-40.67	20230914	2935	14.82	20231010	2.37	N	179530	500	45 억	285825	N	N	N	N
56	20231023	100802	57	100.00	KOSDAQ		제약	N	N	N	N	N	3385	125	2	3.83	99941990	29710	64.26	3400	3435	3265	4235	2285	3260	3365.16	3.13	-2585	3430	3345	3190	3105	2950	3387	3147	46	975	500	2210	5	1	9140444	309	11.40	1.91	12	0.33	297.00	1771.00	5680	20230914	-40.40	2935	20231010	15.33	5680	-40.40	20230914	2935	15.33	20231010	5680	-40.40	20230914	2935	15.33	20231010	2.37	N	179530	500	45 억	285825	N	N	N	N
57	20231023	090819	57	100.00	KOSDAQ		제약	N	N	N	N	N	3335	75	2	2.30	48438270	14326	30.99	3400	3435	3330	4235	2285	3260	3384.18	3.13	-1334	3430	3345	3190	3105	2950	3387	3147	46	975	500	2210	5	1	9140444	305	11.23	1.88	12	0.16	297.00	1771.00	5680	20230914	-41.29	2935	20231010	13.63	5680	-41.29	20230914	2935	13.63	20231010	5680	-41.29	20230914	2935	13.63	20231010	2.37	N	179530	500	45 억	285825	N	N	N	N
58	20231020	160806	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	85	2	2.68	146348585	46182	134.06	3170	3275	3035	4125	2225	3175	3168.95	3.17	-4015	3435	3305	3120	2990	2805	3212	2897	46	950	500	2150	5	1	9140444	298	10.98	1.84	12	0.51	297.00	1771.00	5680	20230914	-42.61	2935	20231010	11.07	5680	-42.61	20230914	2935	11.07	20231010	5680	-42.61	20230914	2935	11.07	20231010	2.33	N	179530	500	45 억	289613	N	N	N	N
59	20231020	150806	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	60	2	1.89	143626480	45345	131.63	3170	3275	3035	4125	2225	3175	3167.42	3.17	-3993	3435	3305	3120	2990	2805	3212	2897	46	950	500	2150	5	1	9140444	296	10.89	1.83	12	0.50	297.00	1771.00	5680	20230914	-43.05	2935	20231010	10.22	5680	-43.05	20230914	2935	10.22	20231010	5680	-43.05	20230914	2935	10.22	20231010	2.33	N	179530	500	45 억	289613	N	N	N	N
60	20231020	140813	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	95	2	2.99	138483205	43752	127.00	3170	3275	3035	4125	2225	3175	3165.19	3.17	-4172	3435	3305	3120	2990	2805	3212	2897	46	950	500	2150	5	1	9140444	299	11.01	1.85	12	0.48	297.00	1771.00	5680	20230914	-42.43	2935	20231010	11.41	5680	-42.43	20230914	2935	11.41	20231010	5680	-42.43	20230914	2935	11.41	20231010	2.33	N	179530	500	45 억	289613	N	N	N	N
61	20231020	130750	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	85	2	2.68	127565245	40398	117.27	3170	3265	3035	4125	2225	3175	3157.71	3.17	-4327	3435	3305	3120	2990	2805	3212	2897	46	950	500	2150	5	1	9140444	298	10.98	1.84	12	0.44	297.00	1771.00	5680	20230914	-42.61	2935	20231010	11.07	5680	-42.61	20230914	2935	11.07	20231010	5680	-42.61	20230914	2935	11.07	20231010	2.33	N	179530	500	45 억	289613	N	N	N	N
62	20231020	120801	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	85	2	2.68	96657430	30820	89.46	3170	3260	3035	4125	2225	3175	3136.19	3.17	-5158	3435	3305	3120	2990	2805	3212	2897	46	950	500	2150	5	1	9140444	298	10.98	1.84	12	0.34	297.00	1771.00	5680	20230914	-42.61	2935	20231010	11.07	5680	-42.61	20230914	2935	11.07	20231010	5680	-42.61	20230914	2935	11.07	20231010	2.33	N	179530	500	45 억	289613	N	N	N	N
63	20231020	110810	57	100.00	KOSDAQ		제약	N	N	N	N	N	3170	-5	5	-0.16	84941115	27162	78.84	3170	3175	3035	4125	2225	3175	3127.20	3.17	-5086	3435	3305	3120	2990	2805	3212	2897	46	950	500	2150	5	1	9140444	290	10.67	1.79	12	0.30	297.00	1771.00	5680	20230914	-44.19	2935	20231010	8.01	5680	-44.19	20230914	2935	8.01	20231010	5680	-44.19	20230914	2935	8.01	20231010	2.33	N	179530	500	45 억	289613	N	N	N	N
64	20231020	100801	57	100.00	KOSDAQ		제약	N	N	N	N	N	3145	-30	5	-0.94	69182950	22188	64.41	3170	3175	3035	4125	2225	3175	3118.03	3.17	-4077	3435	3305	3120	2990	2805	3212	2897	46	950	500	2150	5	1	9140444	287	10.59	1.78	12	0.24	297.00	1771.00	5680	20230914	-44.63	2935	20231010	7.16	5680	-44.63	20230914	2935	7.16	20231010	5680	-44.63	20230914	2935	7.16	20231010	2.33	N	179530	500	45 억	289613	N	N	N	N
65	20231020	090802	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	-85	5	-2.68	8406705	2719	7.89	3170	3170	3035	4125	2225	3175	3091.84	3.17	262	3435	3305	3120	2990	2805	3212	2897	46	950	500	2150	5	1	9140444	282	10.40	1.74	12	0.03	297.00	1771.00	5680	20230914	-45.60	2935	20231010	5.28	5680	-45.60	20230914	2935	5.28	20231010	5680	-45.60	20230914	2935	5.28	20231010	2.33	N	179530	500	45 억	289613	N	N	N	N
66	20231019	160759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3175	-85	5	-2.61	107611850	34450	203.40	3250	3250	2935	4235	2285	3260	3123.71	3.20	-3356	3400	3330	3260	3190	3120	3365	3225	46	975	500	2210	5	1	9140444	290	10.69	1.79	12	0.38	297.00	1771.00	5680	20230914	-44.10	2935	20231019	8.18	5680	-44.10	20230914	2935	8.18	20231019	5680	-44.10	20230914	2935	8.18	20231019	2.32	N	179530	500	45 억	292680	N	N	N	N
67	20231019	150752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3175	-85	5	-2.61	105248885	33698	198.96	3250	3250	2935	4235	2285	3260	3123.30	3.20	-3347	3400	3330	3260	3190	3120	3365	3225	46	975	500	2210	5	1	9140444	290	10.69	1.79	12	0.37	297.00	1771.00	5680	20230914	-44.10	2935	20231019	8.18	5680	-44.10	20230914	2935	8.18	20231019	5680	-44.10	20230914	2935	8.18	20231019	2.32	N	179530	500	45 억	292680	N	N	N	N
68	20231019	140802	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3125	-135	5	-4.14	94217025	30190	178.25	3250	3250	2935	4235	2285	3260	3120.80	3.20	-2650	3400	3330	3260	3190	3120	3365	3225	46	975	500	2210	5	1	9140444	286	10.52	1.76	12	0.33	297.00	1771.00	5680	20230914	-44.98	2935	20231019	6.47	5680	-44.98	20230914	2935	6.47	20231019	5680	-44.98	20230914	2935	6.47	20231019	2.32	N	179530	500	45 억	292680	N	N	N	N
69	20231019	130754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3130	-130	5	-3.99	82507535	26442	156.12	3250	3250	2935	4235	2285	3260	3120.32	3.20	-314	3400	3330	3260	3190	3120	3365	3225	46	975	500	2210	5	1	9140444	286	10.54	1.77	12	0.29	297.00	1771.00	5680	20230914	-44.89	2935	20231019	6.64	5680	-44.89	20230914	2935	6.64	20231019	5680	-44.89	20230914	2935	6.64	20231019	2.32	N	179530	500	45 억	292680	N	N	N	N
70	20231019	120801	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3155	-105	5	-3.22	69233065	22218	131.18	3250	3250	2935	4235	2285	3260	3116.08	3.20	622	3400	3330	3260	3190	3120	3365	3225	46	975	500	2210	5	1	9140444	288	10.62	1.78	12	0.24	297.00	1771.00	5680	20230914	-44.45	2935	20231019	7.50	5680	-44.45	20230914	2935	7.50	20231019	5680	-44.45	20230914	2935	7.50	20231019	2.32	N	179530	500	45 억	292680	N	N	N	N
71	20231019	110756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3155	-105	5	-3.22	65573160	21055	124.31	3250	3250	2935	4235	2285	3260	3114.37	3.20	624	3400	3330	3260	3190	3120	3365	3225	46	975	500	2210	5	1	9140444	288	10.62	1.78	12	0.23	297.00	1771.00	5680	20230914	-44.45	2935	20231019	7.50	5680	-44.45	20230914	2935	7.50	20231019	5680	-44.45	20230914	2935	7.50	20231019	2.32	N	179530	500	45 억	292680	N	N	N	N
72	20231019	100750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3185	-75	5	-2.30	58898130	18960	111.94	3250	3250	2935	4235	2285	3260	3106.44	3.20	1599	3400	3330	3260	3190	3120	3365	3225	46	975	500	2210	5	1	9140444	291	10.72	1.80	12	0.21	297.00	1771.00	5680	20230914	-43.93	2935	20231019	8.52	5680	-43.93	20230914	2935	8.52	20231019	5680	-43.93	20230914	2935	8.52	20231019	2.32	N	179530	500	45 억	292680	N	N	N	N
73	20231019	090800	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3140	-120	5	-3.68	14856725	4674	27.60	3250	3250	2935	4235	2285	3260	3178.59	3.20	-2970	3400	3330	3260	3190	3120	3365	3225	46	975	500	2210	5	1	9140444	287	10.57	1.77	12	0.05	297.00	1771.00	5680	20230914	-44.72	2935	20231019	6.98	5680	-44.72	20230914	2935	6.98	20231019	5680	-44.72	20230914	2935	6.98	20231019	2.32	N	179530	500	45 억	292680	N	N	N	N
74	20231018	160803	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	25	2	0.77	54598105	16936	186.09	3235	3330	3190	4205	2265	3235	3223.79	3.23	-2642	3351	3292	3226	3167	3101	3322	3197	46	970	500	2190	5	1	9140444	298	10.98	1.84	12	0.19	297.00	1771.00	5680	20230914	-42.61	2935	20231010	11.07	5680	-42.61	20230914	2935	11.07	20231010	5680	-42.61	20230914	2935	11.07	20231010	2.30	N	179530	500	45 억	295296	N	N	N	N
75	20231018	150755	57	100.00	KOSDAQ		제약	N	N	N	N	N	3215	-20	5	-0.62	53322540	16543	181.77	3235	3330	3190	4205	2265	3235	3223.27	3.23	-2637	3351	3292	3226	3167	3101	3322	3197	46	970	500	2190	5	1	9140444	294	10.82	1.82	12	0.18	297.00	1771.00	5680	20230914	-43.40	2935	20231010	9.54	5680	-43.40	20230914	2935	9.54	20231010	5680	-43.40	20230914	2935	9.54	20231010	2.30	N	179530	500	45 억	295296	N	N	N	N
76	20231018	140743	57	100.00	KOSDAQ		제약	N	N	N	N	N	3220	-15	5	-0.46	46748605	14487	159.18	3235	3330	3190	4205	2265	3235	3226.93	3.23	-2447	3351	3292	3226	3167	3101	3322	3197	46	970	500	2190	5	1	9140444	294	10.84	1.82	12	0.16	297.00	1771.00	5680	20230914	-43.31	2935	20231010	9.71	5680	-43.31	20230914	2935	9.71	20231010	5680	-43.31	20230914	2935	9.71	20231010	2.30	N	179530	500	45 억	295296	N	N	N	N
77	20231018	130741	57	100.00	KOSDAQ		제약	N	N	N	N	N	3225	-10	5	-0.31	29613065	9168	100.74	3235	3330	3190	4205	2265	3235	3230.05	3.23	-1543	3351	3292	3226	3167	3101	3322	3197	46	970	500	2190	5	1	9140444	295	10.86	1.82	12	0.10	297.00	1771.00	5680	20230914	-43.22	2935	20231010	9.88	5680	-43.22	20230914	2935	9.88	20231010	5680	-43.22	20230914	2935	9.88	20231010	2.30	N	179530	500	45 억	295296	N	N	N	N
78	20231018	120756	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	5	2	0.15	28518505	8829	97.01	3235	3330	3190	4205	2265	3235	3230.09	3.23	-1480	3351	3292	3226	3167	3101	3322	3197	46	970	500	2190	5	1	9140444	296	10.91	1.83	12	0.10	297.00	1771.00	5680	20230914	-42.96	2935	20231010	10.39	5680	-42.96	20230914	2935	10.39	20231010	5680	-42.96	20230914	2935	10.39	20231010	2.30	N	179530	500	45 억	295296	N	N	N	N
79	20231018	110749	57	100.00	KOSDAQ		제약	N	N	N	N	N	3250	15	2	0.46	23279690	7230	79.44	3235	3255	3190	4205	2265	3235	3219.87	3.23	-1001	3351	3292	3226	3167	3101	3322	3197	46	970	500	2190	5	1	9140444	297	10.94	1.84	12	0.08	297.00	1771.00	5680	20230914	-42.78	2935	20231010	10.73	5680	-42.78	20230914	2935	10.73	20231010	5680	-42.78	20230914	2935	10.73	20231010	2.30	N	179530	500	45 억	295296	N	N	N	N
80	20231018	100758	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	5	2	0.15	15817760	4933	54.20	3235	3250	3190	4205	2265	3235	3206.52	3.23	-437	3351	3292	3226	3167	3101	3322	3197	46	970	500	2190	5	1	9140444	296	10.91	1.83	12	0.05	297.00	1771.00	5680	20230914	-42.96	2935	20231010	10.39	5680	-42.96	20230914	2935	10.39	20231010	5680	-42.96	20230914	2935	10.39	20231010	2.30	N	179530	500	45 억	295296	N	N	N	N
81	20231018	090744	57	100.00	KOSDAQ		제약	N	N	N	N	N	3195	-40	5	-1.24	10763265	3361	36.93	3235	3235	3190	4205	2265	3235	3202.40	3.23	-262	3351	3292	3226	3167	3101	3322	3197	46	970	500	2190	5	1	9140444	292	10.76	1.80	12	0.04	297.00	1771.00	5680	20230914	-43.75	2935	20231010	8.86	5680	-43.75	20230914	2935	8.86	20231010	5680	-43.75	20230914	2935	8.86	20231010	2.30	N	179530	500	45 억	295296	N	N	N	N
82	20231017	160749	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	45	2	1.41	29218670	9101	59.08	3160	3285	3160	4145	2235	3190	3210.49	3.26	-2286	3300	3245	3210	3155	3120	3227	3137	46	955	500	2160	5	1	9140444	296	10.89	1.83	12	0.10	297.00	1771.00	5680	20230914	-43.05	2935	20231010	10.22	5680	-43.05	20230914	2935	10.22	20231010	5680	-43.05	20230914	2935	10.22	20231010	2.50	N	179530	500	45 억	297582	N	N	N	N
83	20231017	150754	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	45	2	1.41	28378360	8840	57.39	3160	3285	3160	4145	2235	3190	3210.22	3.26	-2246	3300	3245	3210	3155	3120	3227	3137	46	955	500	2160	5	1	9140444	296	10.89	1.83	12	0.10	297.00	1771.00	5680	20230914	-43.05	2935	20231010	10.22	5680	-43.05	20230914	2935	10.22	20231010	5680	-43.05	20230914	2935	10.22	20231010	2.50	N	179530	500	45 억	297582	N	N	N	N
84	20231017	140755	57	100.00	KOSDAQ		제약	N	N	N	N	N	3200	10	2	0.31	27042825	8424	54.69	3160	3285	3160	4145	2235	3190	3210.21	3.26	-2100	3300	3245	3210	3155	3120	3227	3137	46	955	500	2160	5	1	9140444	292	10.77	1.81	12	0.09	297.00	1771.00	5680	20230914	-43.66	2935	20231010	9.03	5680	-43.66	20230914	2935	9.03	20231010	5680	-43.66	20230914	2935	9.03	20231010	2.50	N	179530	500	45 억	297582	N	N	N	N
85	20231017	130748	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	45	2	1.41	18401455	5729	37.19	3160	3285	3160	4145	2235	3190	3211.98	3.26	-1078	3300	3245	3210	3155	3120	3227	3137	46	955	500	2160	5	1	9140444	296	10.89	1.83	12	0.06	297.00	1771.00	5680	20230914	-43.05	2935	20231010	10.22	5680	-43.05	20230914	2935	10.22	20231010	5680	-43.05	20230914	2935	10.22	20231010	2.50	N	179530	500	45 억	297582	N	N	N	N
86	20231017	120753	57	100.00	KOSDAQ		제약	N	N	N	N	N	3230	40	2	1.25	16762625	5222	33.90	3160	3285	3160	4145	2235	3190	3210.00	3.26	-631	3300	3245	3210	3155	3120	3227	3137	46	955	500	2160	5	1	9140444	295	10.88	1.82	12	0.06	297.00	1771.00	5680	20230914	-43.13	2935	20231010	10.05	5680	-43.13	20230914	2935	10.05	20231010	5680	-43.13	20230914	2935	10.05	20231010	2.50	N	179530	500	45 억	297582	N	N	N	N
87	20231017	110744	57	100.00	KOSDAQ		제약	N	N	N	N	N	3250	60	2	1.88	14538225	4538	29.46	3160	3265	3160	4145	2235	3190	3203.66	3.26	-203	3300	3245	3210	3155	3120	3227	3137	46	955	500	2160	5	1	9140444	297	10.94	1.84	12	0.05	297.00	1771.00	5680	20230914	-42.78	2935	20231010	10.73	5680	-42.78	20230914	2935	10.73	20231010	5680	-42.78	20230914	2935	10.73	20231010	2.50	N	179530	500	45 억	297582	N	N	N	N
88	20231017	100739	57	100.00	KOSDAQ		제약	N	N	N	N	N	3215	25	2	0.78	11750370	3680	23.89	3160	3235	3160	4145	2235	3190	3193.04	3.26	183	3300	3245	3210	3155	3120	3227	3137	46	955	500	2160	5	1	9140444	294	10.82	1.82	12	0.04	297.00	1771.00	5680	20230914	-43.40	2935	20231010	9.54	5680	-43.40	20230914	2935	9.54	20231010	5680	-43.40	20230914	2935	9.54	20231010	2.50	N	179530	500	45 억	297582	N	N	N	N
89	20231017	090745	57	100.00	KOSDAQ		제약	N	N	N	N	N	3200	10	2	0.31	1236085	389	2.53	3160	3235	3160	4145	2235	3190	3177.60	3.26	-81	3300	3245	3210	3155	3120	3227	3137	46	955	500	2160	5	1	9140444	292	10.77	1.81	12	0.00	297.00	1771.00	5680	20230914	-43.66	2935	20231010	9.03	5680	-43.66	20230914	2935	9.03	20231010	5680	-43.66	20230914	2935	9.03	20231010	2.50	N	179530	500	45 억	297582	N	N	N	N
90	20231016	160746	57	100.00	KOSDAQ		제약	N	N	N	N	N	3190	-75	5	-2.30	48732685	15132	29.35	3255	3265	3175	4240	2290	3265	3220.51	3.26	-372	3375	3320	3285	3230	3195	3302	3212	46	975	500	2220	5	1	9140444	292	10.74	1.80	12	0.17	297.00	1771.00	5680	20230914	-43.84	2935	20231010	8.69	5680	-43.84	20230914	2935	8.69	20231010	5680	-43.84	20230914	2935	8.69	20231010	2.39	N	179530	500	45 억	297947	N	N	N	N
91	20231016	150745	57	100.00	KOSDAQ		제약	N	N	N	N	N	3205	-60	5	-1.84	44732495	13879	26.92	3255	3265	3175	4240	2290	3265	3223.03	3.26	-188	3375	3320	3285	3230	3195	3302	3212	46	975	500	2220	5	1	9140444	293	10.79	1.81	12	0.15	297.00	1771.00	5680	20230914	-43.57	2935	20231010	9.20	5680	-43.57	20230914	2935	9.20	20231010	5680	-43.57	20230914	2935	9.20	20231010	2.39	N	179530	500	45 억	297947	N	N	N	N
92	20231016	140746	57	100.00	KOSDAQ		제약	N	N	N	N	N	3200	-65	5	-1.99	40490070	12554	24.35	3255	3265	3175	4240	2290	3265	3225.27	3.26	-187	3375	3320	3285	3230	3195	3302	3212	46	975	500	2220	5	1	9140444	292	10.77	1.81	12	0.14	297.00	1771.00	5680	20230914	-43.66	2935	20231010	9.03	5680	-43.66	20230914	2935	9.03	20231010	5680	-43.66	20230914	2935	9.03	20231010	2.39	N	179530	500	45 억	297947	N	N	N	N
93	20231016	130741	57	100.00	KOSDAQ		제약	N	N	N	N	N	3200	-65	5	-1.99	37915480	11750	22.79	3255	3265	3175	4240	2290	3265	3226.85	3.26	-180	3375	3320	3285	3230	3195	3302	3212	46	975	500	2220	5	1	9140444	292	10.77	1.81	12	0.13	297.00	1771.00	5680	20230914	-43.66	2935	20231010	9.03	5680	-43.66	20230914	2935	9.03	20231010	5680	-43.66	20230914	2935	9.03	20231010	2.39	N	179530	500	45 억	297947	N	N	N	N
94	20231016	120742	57	100.00	KOSDAQ		제약	N	N	N	N	N	3215	-50	5	-1.53	31192600	9653	18.72	3255	3265	3175	4240	2290	3265	3231.39	3.26	-62	3375	3320	3285	3230	3195	3302	3212	46	975	500	2220	5	1	9140444	294	10.82	1.82	12	0.11	297.00	1771.00	5680	20230914	-43.40	2935	20231010	9.54	5680	-43.40	20230914	2935	9.54	20231010	5680	-43.40	20230914	2935	9.54	20231010	2.39	N	179530	500	45 억	297947	N	N	N	N
95	20231016	110736	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	-25	5	-0.77	10374200	3220	6.25	3255	3265	3175	4240	2290	3265	3221.80	3.26	660	3375	3320	3285	3230	3195	3302	3212	46	975	500	2220	5	1	9140444	296	10.91	1.83	12	0.04	297.00	1771.00	5680	20230914	-42.96	2935	20231010	10.39	5680	-42.96	20230914	2935	10.39	20231010	5680	-42.96	20230914	2935	10.39	20231010	2.39	N	179530	500	45 억	297947	N	N	N	N
96	20231016	100733	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	-30	5	-0.92	7872590	2447	4.75	3255	3265	3175	4240	2290	3265	3217.24	3.26	590	3375	3320	3285	3230	3195	3302	3212	46	975	500	2220	5	1	9140444	296	10.89	1.83	12	0.03	297.00	1771.00	5680	20230914	-43.05	2935	20231010	10.22	5680	-43.05	20230914	2935	10.22	20231010	5680	-43.05	20230914	2935	10.22	20231010	2.39	N	179530	500	45 억	297947	N	N	N	N
97	20231016	090736	57	100.00	KOSDAQ		제약	N	N	N	N	N	3190	-75	5	-2.30	3557135	1102	2.14	3255	3255	3180	4240	2290	3265	3227.89	3.26	394	3375	3320	3285	3230	3195	3302	3212	46	975	500	2220	5	1	9140444	292	10.74	1.80	12	0.01	297.00	1771.00	5680	20230914	-43.84	2935	20231010	8.69	5680	-43.84	20230914	2935	8.69	20231010	5680	-43.84	20230914	2935	8.69	20231010	2.39	N	179530	500	45 억	297947	N	N	N	N
98	20231012	160757	57	100.00	KOSDAQ		제약	N	N	N	N	N	3285	150	2	4.78	258867815	79151	288.15	3160	3385	3145	4075	2195	3135	3270.55	3.22	7024	3218	3176	3098	3056	2978	3197	3077	46	940	500	2130	5	1	9140444	300	11.06	1.85	12	0.87	297.00	1771.00	5680	20230914	-42.17	2935	20231010	11.93	5680	-42.17	20230914	2935	11.93	20231010	5680	-42.17	20230914	2935	11.93	20231010	2.88	N	179530	500	45 억	294256	N	N	N	N
99	20231012	150741	57	100.00	KOSDAQ		제약	N	N	N	N	N	3340	205	2	6.54	250176575	76515	278.55	3160	3385	3145	4075	2195	3135	3269.64	3.22	6720	3218	3176	3098	3056	2978	3197	3077	46	940	500	2130	5	1	9140444	305	11.25	1.89	12	0.84	297.00	1771.00	5680	20230914	-41.20	2935	20231010	13.80	5680	-41.20	20230914	2935	13.80	20231010	5680	-41.20	20230914	2935	13.80	20231010	2.88	N	179530	500	45 억	294256	N	N	N	N
100	20231012	140740	57	100.00	KOSDAQ		제약	N	N	N	N	N	3310	175	2	5.58	238975300	73129	266.22	3160	3385	3145	4075	2195	3135	3267.86	3.22	6479	3218	3176	3098	3056	2978	3197	3077	46	940	500	2130	5	1	9140444	303	11.14	1.87	12	0.80	297.00	1771.00	5680	20230914	-41.73	2935	20231010	12.78	5680	-41.73	20230914	2935	12.78	20231010	5680	-41.73	20230914	2935	12.78	20231010	2.88	N	179530	500	45 억	294256	N	N	N	N
101	20231012	130742	57	100.00	KOSDAQ		제약	N	N	N	N	N	3340	205	2	6.54	231821765	70976	258.39	3160	3385	3145	4075	2195	3135	3266.20	3.22	7116	3218	3176	3098	3056	2978	3197	3077	46	940	500	2130	5	1	9140444	305	11.25	1.89	12	0.78	297.00	1771.00	5680	20230914	-41.20	2935	20231010	13.80	5680	-41.20	20230914	2935	13.80	20231010	5680	-41.20	20230914	2935	13.80	20231010	2.88	N	179530	500	45 억	294256	N	N	N	N
102	20231012	120750	57	100.00	KOSDAQ		제약	N	N	N	N	N	3320	185	2	5.90	187679190	57649	209.87	3160	3385	3145	4075	2195	3135	3255.55	3.22	7545	3218	3176	3098	3056	2978	3197	3077	46	940	500	2130	5	1	9140444	303	11.18	1.87	12	0.63	297.00	1771.00	5680	20230914	-41.55	2935	20231010	13.12	5680	-41.55	20230914	2935	13.12	20231010	5680	-41.55	20230914	2935	13.12	20231010	2.88	N	179530	500	45 억	294256	N	N	N	N
103	20231012	110748	57	100.00	KOSDAQ		제약	N	N	N	N	N	3315	180	2	5.74	177699640	54643	198.93	3160	3385	3145	4075	2195	3135	3252.01	3.22	7190	3218	3176	3098	3056	2978	3197	3077	46	940	500	2130	5	1	9140444	303	11.16	1.87	12	0.60	297.00	1771.00	5680	20230914	-41.64	2935	20231010	12.95	5680	-41.64	20230914	2935	12.95	20231010	5680	-41.64	20230914	2935	12.95	20231010	2.88	N	179530	500	45 억	294256	N	N	N	N
104	20231012	100744	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	100	2	3.19	96049875	30101	109.58	3160	3235	3145	4075	2195	3135	3190.92	3.22	5992	3218	3176	3098	3056	2978	3197	3077	46	940	500	2130	5	1	9140444	296	10.89	1.83	12	0.33	297.00	1771.00	5680	20230914	-43.05	2935	20231010	10.22	5680	-43.05	20230914	2935	10.22	20231010	5680	-43.05	20230914	2935	10.22	20231010	2.88	N	179530	500	45 억	294256	N	N	N	N
105	20231012	090750	57	100.00	KOSDAQ		제약	N	N	N	N	N	3195	60	2	1.91	36600905	11593	42.20	3160	3195	3145	4075	2195	3135	3157.16	3.22	913	3218	3176	3098	3056	2978	3197	3077	46	940	500	2130	5	1	9140444	292	10.76	1.80	12	0.13	297.00	1771.00	5680	20230914	-43.75	2935	20231010	8.86	5680	-43.75	20230914	2935	8.86	20231010	5680	-43.75	20230914	2935	8.86	20231010	2.88	N	179530	500	45 억	294256	N	N	N	N
106	20231011	160740	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	120	2	3.98	84656005	27367	25.73	3020	3140	3020	3915	2115	3015	3093.36	3.21	788	3415	3215	3075	2875	2735	3145	2805	46	900	500	2050	5	1	9140444	287	10.56	1.77	12	0.30	297.00	1771.00	5680	20230914	-44.81	2935	20231010	6.81	5680	-44.81	20230914	2935	6.81	20231010	5680	-44.81	20230914	2935	6.81	20231010	2.54	N	179530	500	45 억	293462	N	N	N	N
107	20231011	150743	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	80	2	2.65	79685710	25771	24.23	3020	3140	3020	3915	2115	3015	3092.07	3.21	877	3415	3215	3075	2875	2735	3145	2805	46	900	500	2050	5	1	9140444	283	10.42	1.75	12	0.28	297.00	1771.00	5680	20230914	-45.51	2935	20231010	5.45	5680	-45.51	20230914	2935	5.45	20231010	5680	-45.51	20230914	2935	5.45	20231010	2.54	N	179530	500	45 억	293462	N	N	N	N
108	20231011	140747	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	85	2	2.82	65012660	21027	19.77	3020	3140	3020	3915	2115	3015	3091.87	3.21	1117	3415	3215	3075	2875	2735	3145	2805	46	900	500	2050	5	1	9140444	283	10.44	1.75	12	0.23	297.00	1771.00	5680	20230914	-45.42	2935	20231010	5.62	5680	-45.42	20230914	2935	5.62	20231010	5680	-45.42	20230914	2935	5.62	20231010	2.54	N	179530	500	45 억	293462	N	N	N	N
109	20231011	130737	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	110	2	3.65	41607750	13497	12.69	3020	3140	3020	3915	2115	3015	3082.74	3.21	1643	3415	3215	3075	2875	2735	3145	2805	46	900	500	2050	5	1	9140444	286	10.52	1.76	12	0.15	297.00	1771.00	5680	20230914	-44.98	2935	20231010	6.47	5680	-44.98	20230914	2935	6.47	20231010	5680	-44.98	20230914	2935	6.47	20231010	2.54	N	179530	500	45 억	293462	N	N	N	N
110	20231011	120752	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	85	2	2.82	30101915	9805	9.22	3020	3110	3020	3915	2115	3015	3070.06	3.21	1177	3415	3215	3075	2875	2735	3145	2805	46	900	500	2050	5	1	9140444	283	10.44	1.75	12	0.11	297.00	1771.00	5680	20230914	-45.42	2935	20231010	5.62	5680	-45.42	20230914	2935	5.62	20231010	5680	-45.42	20230914	2935	5.62	20231010	2.54	N	179530	500	45 억	293462	N	N	N	N
111	20231011	110746	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	75	2	2.49	24172980	7892	7.42	3020	3110	3020	3915	2115	3015	3062.97	3.21	1277	3415	3215	3075	2875	2735	3145	2805	46	900	500	2050	5	1	9140444	282	10.40	1.74	12	0.09	297.00	1771.00	5680	20230914	-45.60	2935	20231010	5.28	5680	-45.60	20230914	2935	5.28	20231010	5680	-45.60	20230914	2935	5.28	20231010	2.54	N	179530	500	45 억	293462	N	N	N	N
112	20231011	100741	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	80	2	2.65	16874575	5520	5.19	3020	3110	3020	3915	2115	3015	3056.99	3.21	973	3415	3215	3075	2875	2735	3145	2805	46	900	500	2050	5	1	9140444	283	10.42	1.75	12	0.06	297.00	1771.00	5680	20230914	-45.51	2935	20231010	5.45	5680	-45.51	20230914	2935	5.45	20231010	5680	-45.51	20230914	2935	5.45	20231010	2.54	N	179530	500	45 억	293462	N	N	N	N
113	20231011	090745	57	100.00	KOSDAQ		제약	N	N	N	N	N	3070	55	2	1.82	7504355	2472	2.32	3020	3100	3020	3915	2115	3015	3035.74	3.21	466	3415	3215	3075	2875	2735	3145	2805	46	900	500	2050	5	1	9140444	281	10.34	1.73	12	0.03	297.00	1771.00	5680	20230914	-45.95	2935	20231010	4.60	5680	-45.95	20230914	2935	4.60	20231010	5680	-45.95	20230914	2935	4.60	20231010	2.54	N	179530	500	45 억	293462	N	N	N	N
114	20231010	160737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3015	-165	5	-5.19	326352120	106316	158.15	3180	3275	2935	4130	2230	3180	3069.69	3.24	-2442	3306	3242	3196	3132	3086	3275	3165	46	950	500	2160	5	1	9140444	276	10.15	1.70	12	1.16	297.00	1771.00	5680	20230914	-46.92	2935	20231010	2.73	5680	-46.92	20230914	2935	2.73	20231010	5680	-46.92	20230914	2935	2.73	20231010	2.61	N	179530	500	45 억	296431	N	N	N	N
115	20231010	150735	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2975	-205	5	-6.45	317809710	103486	153.94	3180	3275	2935	4130	2230	3180	3071.04	3.24	-2442	3306	3242	3196	3132	3086	3275	3165	46	950	500	2160	5	1	9140444	272	10.02	1.68	12	1.13	297.00	1771.00	5680	20230914	-47.62	2935	20231010	1.36	5680	-47.62	20230914	2935	1.36	20231010	5680	-47.62	20230914	2935	1.36	20231010	2.61	N	179530	500	45 억	296431	N	N	N	N
116	20231010	140738	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3025	-155	5	-4.87	271602905	87903	130.76	3180	3275	2995	4130	2230	3180	3089.80	3.24	-3891	3306	3242	3196	3132	3086	3275	3165	46	950	500	2160	5	1	9140444	276	10.19	1.71	12	0.96	297.00	1771.00	5680	20230914	-46.74	2995	20231010	1.00	5680	-46.74	20230914	2995	1.00	20231010	5680	-46.74	20230914	2995	1.00	20231010	2.61	N	179530	500	45 억	296431	N	N	N	N
117	20231010	130731	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3080	-100	5	-3.14	196977860	63380	94.28	3180	3275	3060	4130	2230	3180	3107.89	3.24	-852	3306	3242	3196	3132	3086	3275	3165	46	950	500	2160	5	1	9140444	282	10.37	1.74	12	0.69	297.00	1771.00	5680	20230914	-45.77	3060	20231010	0.65	5680	-45.77	20230914	3060	0.65	20231010	5680	-45.77	20230914	3060	0.65	20231010	2.61	N	179530	500	45 억	296431	N	N	N	N
118	20231010	120730	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3120	-60	5	-1.89	175216725	56303	83.76	3180	3275	3060	4130	2230	3180	3112.03	3.24	-1687	3306	3242	3196	3132	3086	3275	3165	46	950	500	2160	5	1	9140444	285	10.51	1.76	12	0.62	297.00	1771.00	5680	20230914	-45.07	3060	20231010	1.96	5680	-45.07	20230914	3060	1.96	20231010	5680	-45.07	20230914	3060	1.96	20231010	2.61	N	179530	500	45 억	296431	N	N	N	N
119	20231010	110718	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3125	-55	5	-1.73	91797105	29225	43.47	3180	3275	3105	4130	2230	3180	3141.05	3.24	-579	3306	3242	3196	3132	3086	3275	3165	46	950	500	2160	5	1	9140444	286	10.52	1.76	12	0.32	297.00	1771.00	5680	20230914	-44.98	3105	20231010	0.64	5680	-44.98	20230914	3105	0.64	20231010	5680	-44.98	20230914	3105	0.64	20231010	2.61	N	179530	500	45 억	296431	N	N	N	N
120	20231010	100725	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3125	-55	5	-1.73	68272100	21670	32.24	3180	3275	3105	4130	2230	3180	3150.54	3.24	-1391	3306	3242	3196	3132	3086	3275	3165	46	950	500	2160	5	1	9140444	286	10.52	1.76	12	0.24	297.00	1771.00	5680	20230914	-44.98	3105	20231010	0.64	5680	-44.98	20230914	3105	0.64	20231010	5680	-44.98	20230914	3105	0.64	20231010	2.61	N	179530	500	45 억	296431	N	N	N	N
121	20231010	090719	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	-30	5	-0.94	26555320	8337	12.40	3180	3275	3140	4130	2230	3180	3185.24	3.24	768	3306	3242	3196	3132	3086	3275	3165	46	950	500	2160	5	1	9140444	288	10.61	1.78	12	0.09	297.00	1771.00	5680	20230914	-44.54	3130	20230801	0.64	5680	-44.54	20230914	3130	0.64	20230801	5680	-44.54	20230914	3130	0.64	20230801	2.61	N	179530	500	45 억	296431	N	N	N	N
122	20231006	160727	57	100.00	KOSDAQ		제약	N	N	N	N	N	3180	30	2	0.95	213016395	66470	67.24	3150	3260	3150	4095	2205	3150	3204.70	3.12	-15249	3396	3272	3211	3087	3026	3242	3057	46	945	500	2140	5	1	9140444	291	10.71	1.80	12	0.73	297.00	1771.00	5680	20230914	-44.01	3130	20230801	1.60	5680	-44.01	20230914	3130	1.60	20230801	5680	-44.01	20230914	3130	1.60	20230801	2.72	N	179530	500	45 억	285352	N	N	N	N
123	20231006	150717	57	100.00	KOSDAQ		제약	N	N	N	N	N	3215	65	2	2.06	202373345	63130	63.86	3150	3260	3150	4095	2205	3150	3205.66	3.12	-12729	3396	3272	3211	3087	3026	3242	3057	46	945	500	2140	5	1	9140444	294	10.82	1.82	12	0.69	297.00	1771.00	5680	20230914	-43.40	3130	20230801	2.72	5680	-43.40	20230914	3130	2.72	20230801	5680	-43.40	20230914	3130	2.72	20230801	2.72	N	179530	500	45 억	285352	N	N	N	N
124	20231006	140719	57	100.00	KOSDAQ		제약	N	N	N	N	N	3225	75	2	2.38	196392375	61268	61.98	3150	3260	3150	4095	2205	3150	3205.46	3.12	-12504	3396	3272	3211	3087	3026	3242	3057	46	945	500	2140	5	1	9140444	295	10.86	1.82	12	0.67	297.00	1771.00	5680	20230914	-43.22	3130	20230801	3.04	5680	-43.22	20230914	3130	3.04	20230801	5680	-43.22	20230914	3130	3.04	20230801	2.72	N	179530	500	45 억	285352	N	N	N	N
125	20231006	130709	57	100.00	KOSDAQ		제약	N	N	N	N	N	3220	70	2	2.22	190879135	59558	60.25	3150	3260	3150	4095	2205	3150	3204.93	3.12	-12385	3396	3272	3211	3087	3026	3242	3057	46	945	500	2140	5	1	9140444	294	10.84	1.82	12	0.65	297.00	1771.00	5680	20230914	-43.31	3130	20230801	2.88	5680	-43.31	20230914	3130	2.88	20230801	5680	-43.31	20230914	3130	2.88	20230801	2.72	N	179530	500	45 억	285352	N	N	N	N
126	20231006	120709	57	100.00	KOSDAQ		제약	N	N	N	N	N	3225	75	2	2.38	178842340	55817	56.46	3150	3260	3150	4095	2205	3150	3204.08	3.12	-12441	3396	3272	3211	3087	3026	3242	3057	46	945	500	2140	5	1	9140444	295	10.86	1.82	12	0.61	297.00	1771.00	5680	20230914	-43.22	3130	20230801	3.04	5680	-43.22	20230914	3130	3.04	20230801	5680	-43.22	20230914	3130	3.04	20230801	2.72	N	179530	500	45 억	285352	N	N	N	N
127	20231006	110701	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	85	2	2.70	170297150	53167	53.78	3150	3260	3150	4095	2205	3150	3203.06	3.12	-12543	3396	3272	3211	3087	3026	3242	3057	46	945	500	2140	5	1	9140444	296	10.89	1.83	12	0.58	297.00	1771.00	5680	20230914	-43.05	3130	20230801	3.35	5680	-43.05	20230914	3130	3.35	20230801	5680	-43.05	20230914	3130	3.35	20230801	2.72	N	179530	500	45 억	285352	N	N	N	N
128	20231006	100707	57	100.00	KOSDAQ		제약	N	N	N	N	N	3250	100	2	3.17	135457915	42304	42.79	3150	3250	3150	4095	2205	3150	3202.01	3.12	-22058	3396	3272	3211	3087	3026	3242	3057	46	945	500	2140	5	1	9140444	297	10.94	1.84	12	0.46	297.00	1771.00	5680	20230914	-42.78	3130	20230801	3.83	5680	-42.78	20230914	3130	3.83	20230801	5680	-42.78	20230914	3130	3.83	20230801	2.72	N	179530	500	45 억	285352	N	N	N	N
129	20231006	090703	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	90	2	2.86	1225460	389	0.39	3150	3240	3150	4095	2205	3150	3150.28	3.12	-51	3396	3272	3211	3087	3026	3242	3057	46	945	500	2140	5	1	9140444	296	10.91	1.83	12	0.00	297.00	1771.00	5680	20230914	-42.96	3130	20230801	3.51	5680	-42.96	20230914	3130	3.51	20230801	5680	-42.96	20230914	3130	3.51	20230801	2.72	N	179530	500	45 억	285352	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History