KissMeData/183490/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	160921	57	100.00	KOSDAQ		제약	N	N	N	N	N	1229	19	2	1.57	185606900	151660	63.00	1211	1248	1196	1573	847	1210	1223.75	6.91	25297	1275	1242	1187	1154	1099	1259	1171	425	363	500	870	1	1	85065562	1045	-3.89	0.52	12	0.18	-316.00	2378.00	2290	20230413	-46.33	1110	20231026	10.72	2290	-46.33	20230413	1110	10.72	20231026	2290	-46.33	20230413	1110	10.72	20231026	0.72	N	183490	500	425 억	5880935	N	N	0	N	N
3	20231031	150930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1225	15	2	1.24	165265652	135112	56.13	1211	1248	1196	1573	847	1210	1223.18	6.91	22658	1275	1242	1187	1154	1099	1259	1171	425	363	500	870	1	1	85065562	1042	-3.88	0.52	12	0.16	-316.00	2378.00	2290	20230413	-46.51	1110	20231026	10.36	2290	-46.51	20230413	1110	10.36	20231026	2290	-46.51	20230413	1110	10.36	20231026	0.72	N	183490	500	425 억	5880935	N	N	0	N	N
4	20231031	140937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1226	16	2	1.32	107137277	87745	36.45	1211	1248	1196	1573	847	1210	1221.01	6.91	9577	1275	1242	1187	1154	1099	1259	1171	425	363	500	870	1	1	85065562	1043	-3.88	0.52	12	0.10	-316.00	2378.00	2290	20230413	-46.46	1110	20231026	10.45	2290	-46.46	20230413	1110	10.45	20231026	2290	-46.46	20230413	1110	10.45	20231026	0.72	N	183490	500	425 억	5880935	N	N	0	N	N
5	20231031	130930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1225	15	2	1.24	90894844	74495	30.95	1211	1248	1196	1573	847	1210	1220.15	6.91	7157	1275	1242	1187	1154	1099	1259	1171	425	363	500	870	1	1	85065562	1042	-3.88	0.52	12	0.09	-316.00	2378.00	2290	20230413	-46.51	1110	20231026	10.36	2290	-46.51	20230413	1110	10.36	20231026	2290	-46.51	20230413	1110	10.36	20231026	0.72	N	183490	500	425 억	5880935	N	N	0	N	N
6	20231031	120929	57	100.00	KOSDAQ		제약	N	N	N	N	N	1231	21	2	1.74	76793004	62997	26.17	1211	1248	1196	1573	847	1210	1218.99	6.91	9084	1275	1242	1187	1154	1099	1259	1171	425	363	500	870	1	1	85065562	1047	-3.90	0.52	12	0.07	-316.00	2378.00	2290	20230413	-46.24	1110	20231026	10.90	2290	-46.24	20230413	1110	10.90	20231026	2290	-46.24	20230413	1110	10.90	20231026	0.72	N	183490	500	425 억	5880935	N	N	0	N	N
7	20231031	110954	57	100.00	KOSDAQ		제약	N	N	N	N	N	1240	30	2	2.48	57091142	47090	19.56	1211	1240	1196	1573	847	1210	1212.38	6.91	9588	1275	1242	1187	1154	1099	1259	1171	425	363	500	870	1	1	85065562	1055	-3.92	0.52	12	0.06	-316.00	2378.00	2290	20230413	-45.85	1110	20231026	11.71	2290	-45.85	20230413	1110	11.71	20231026	2290	-45.85	20230413	1110	11.71	20231026	0.72	N	183490	500	425 억	5880935	N	N	0	N	N
8	20231031	100937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1202	-8	5	-0.66	30637818	25378	10.54	1211	1224	1196	1573	847	1210	1207.26	6.91	2132	1275	1242	1187	1154	1099	1259	1171	425	363	500	870	1	1	85065562	1022	-3.80	0.51	12	0.03	-316.00	2378.00	2290	20230413	-47.51	1110	20231026	8.29	2290	-47.51	20230413	1110	8.29	20231026	2290	-47.51	20230413	1110	8.29	20231026	0.72	N	183490	500	425 억	5880935	N	N	0	N	N
9	20231031	090937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1221	11	2	0.91	4032738	3309	1.37	1211	1224	1211	1573	847	1210	1218.72	6.91	-311	1275	1242	1187	1154	1099	1259	1171	425	363	500	870	1	1	85065562	1039	-3.86	0.51	12	0.00	-316.00	2378.00	2290	20230413	-46.68	1110	20231026	10.00	2290	-46.68	20230413	1110	10.00	20231026	2290	-46.68	20230413	1110	10.00	20231026	0.72	N	183490	500	425 억	5880935	N	N	0	N	N
10	20231030	160919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1210	47	2	4.04	284313103	240375	112.99	1132	1220	1132	1511	815	1163	1182.79	6.92	31341	1224	1193	1157	1126	1090	1209	1142	425	348	500	830	1	1	85065562	1029	-3.83	0.51	12	0.28	-316.00	2378.00	2290	20230413	-47.16	1110	20231026	9.01	2290	-47.16	20230413	1110	9.01	20231026	2290	-47.16	20230413	1110	9.01	20231026	0.70	N	183490	500	425 억	5884249	N	N	0	N	N
11	20231030	150900	57	100.00	KOSDAQ		제약	N	N	N	N	N	1207	44	2	3.78	251696369	213418	100.32	1132	1215	1132	1511	815	1163	1179.36	6.92	12773	1224	1193	1157	1126	1090	1209	1142	425	348	500	830	1	1	85065562	1027	-3.82	0.51	12	0.25	-316.00	2378.00	2290	20230413	-47.29	1110	20231026	8.74	2290	-47.29	20230413	1110	8.74	20231026	2290	-47.29	20230413	1110	8.74	20231026	0.70	N	183490	500	425 억	5884249	N	N	0	N	N
12	20231030	140858	57	100.00	KOSDAQ		제약	N	N	N	N	N	1208	45	2	3.87	222402624	189064	88.87	1132	1215	1132	1511	815	1163	1176.34	6.92	192	1224	1193	1157	1126	1090	1209	1142	425	348	500	830	1	1	85065562	1028	-3.82	0.51	12	0.22	-316.00	2378.00	2290	20230413	-47.25	1110	20231026	8.83	2290	-47.25	20230413	1110	8.83	20231026	2290	-47.25	20230413	1110	8.83	20231026	0.70	N	183490	500	425 억	5884249	N	N	0	N	N
13	20231030	130900	57	100.00	KOSDAQ		제약	N	N	N	N	N	1180	17	2	1.46	168044852	143667	67.53	1132	1193	1132	1511	815	1163	1169.68	6.92	5797	1224	1193	1157	1126	1090	1209	1142	425	348	500	830	1	1	85065562	1004	-3.73	0.50	12	0.17	-316.00	2378.00	2290	20230413	-48.47	1110	20231026	6.31	2290	-48.47	20230413	1110	6.31	20231026	2290	-48.47	20230413	1110	6.31	20231026	0.70	N	183490	500	425 억	5884249	N	N	0	N	N
14	20231030	120853	57	100.00	KOSDAQ		제약	N	N	N	N	N	1175	12	2	1.03	143810287	123013	57.82	1132	1193	1132	1511	815	1163	1169.07	6.92	7046	1224	1193	1157	1126	1090	1209	1142	425	348	500	830	1	1	85065562	1000	-3.72	0.49	12	0.14	-316.00	2378.00	2290	20230413	-48.69	1110	20231026	5.86	2290	-48.69	20230413	1110	5.86	20231026	2290	-48.69	20230413	1110	5.86	20231026	0.70	N	183490	500	425 억	5884249	N	N	0	N	N
15	20231030	110855	57	100.00	KOSDAQ		제약	N	N	N	N	N	1180	17	2	1.46	140058944	119823	56.32	1132	1193	1132	1511	815	1163	1168.88	6.92	6696	1224	1193	1157	1126	1090	1209	1142	425	348	500	830	1	1	85065562	1004	-3.73	0.50	12	0.14	-316.00	2378.00	2290	20230413	-48.47	1110	20231026	6.31	2290	-48.47	20230413	1110	6.31	20231026	2290	-48.47	20230413	1110	6.31	20231026	0.70	N	183490	500	425 억	5884249	N	N	0	N	N
16	20231030	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	1187	24	2	2.06	101097928	86893	40.85	1132	1189	1132	1511	815	1163	1163.48	6.92	9012	1224	1193	1157	1126	1090	1209	1142	425	348	500	830	1	1	85065562	1010	-3.76	0.50	12	0.10	-316.00	2378.00	2290	20230413	-48.17	1110	20231026	6.94	2290	-48.17	20230413	1110	6.94	20231026	2290	-48.17	20230413	1110	6.94	20231026	0.70	N	183490	500	425 억	5884249	N	N	0	N	N
17	20231030	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	1140	-23	5	-1.98	25866572	22686	10.66	1132	1155	1132	1511	815	1163	1140.20	6.92	10572	1224	1193	1157	1126	1090	1209	1142	425	348	500	830	1	1	85065562	970	-3.61	0.48	12	0.03	-316.00	2378.00	2290	20230413	-50.22	1110	20231026	2.70	2290	-50.22	20230413	1110	2.70	20231026	2290	-50.22	20230413	1110	2.70	20231026	0.70	N	183490	500	425 억	5884249	N	N	0	N	N
18	20231027	160818	57	100.00	KOSDAQ		제약	N	N	N	N	N	1163	32	2	2.83	244465439	211572	83.51	1121	1188	1121	1470	792	1131	1155.47	6.84	32641	1237	1184	1147	1094	1057	1210	1120	425	339	500	810	1	1	85065562	989	-3.68	0.49	12	0.25	-316.00	2378.00	2290	20230413	-49.21	1110	20231026	4.77	2290	-49.21	20230413	1110	4.77	20231026	2290	-49.21	20230413	1110	4.77	20231026	0.67	N	183490	500	425 억	5817086	N	N	0	N	N
19	20231027	150852	57	100.00	KOSDAQ		제약	N	N	N	N	N	1162	31	2	2.74	222694082	192931	76.16	1121	1188	1121	1470	792	1131	1154.27	6.84	35464	1237	1184	1147	1094	1057	1210	1120	425	339	500	810	1	1	85065562	988	-3.68	0.49	12	0.23	-316.00	2378.00	2290	20230413	-49.26	1110	20231026	4.68	2290	-49.26	20230413	1110	4.68	20231026	2290	-49.26	20230413	1110	4.68	20231026	0.67	N	183490	500	425 억	5817086	N	N	0	N	N
20	20231027	140850	57	100.00	KOSDAQ		제약	N	N	N	N	N	1150	19	2	1.68	193972601	168013	66.32	1121	1188	1121	1470	792	1131	1154.51	6.84	28854	1237	1184	1147	1094	1057	1210	1120	425	339	500	810	1	1	85065562	978	-3.64	0.48	12	0.20	-316.00	2378.00	2290	20230413	-49.78	1110	20231026	3.60	2290	-49.78	20230413	1110	3.60	20231026	2290	-49.78	20230413	1110	3.60	20231026	0.67	N	183490	500	425 억	5817086	N	N	0	N	N
21	20231027	130842	57	100.00	KOSDAQ		제약	N	N	N	N	N	1155	24	2	2.12	183774652	159207	62.84	1121	1188	1121	1470	792	1131	1154.31	6.84	29517	1237	1184	1147	1094	1057	1210	1120	425	339	500	810	1	1	85065562	983	-3.66	0.49	12	0.19	-316.00	2378.00	2290	20230413	-49.56	1110	20231026	4.05	2290	-49.56	20230413	1110	4.05	20231026	2290	-49.56	20230413	1110	4.05	20231026	0.67	N	183490	500	425 억	5817086	N	N	0	N	N
22	20231027	120855	57	100.00	KOSDAQ		제약	N	N	N	N	N	1174	43	2	3.80	146230261	126696	50.01	1121	1188	1121	1470	792	1131	1154.18	6.84	31009	1237	1184	1147	1094	1057	1210	1120	425	339	500	810	1	1	85065562	999	-3.72	0.49	12	0.15	-316.00	2378.00	2290	20230413	-48.73	1110	20231026	5.77	2290	-48.73	20230413	1110	5.77	20231026	2290	-48.73	20230413	1110	5.77	20231026	0.67	N	183490	500	425 억	5817086	N	N	0	N	N
23	20231027	110900	57	100.00	KOSDAQ		제약	N	N	N	N	N	1166	35	2	3.09	96891265	84455	33.34	1121	1188	1121	1470	792	1131	1147.25	6.84	21956	1237	1184	1147	1094	1057	1210	1120	425	339	500	810	1	1	85065562	992	-3.69	0.49	12	0.10	-316.00	2378.00	2290	20230413	-49.08	1110	20231026	5.05	2290	-49.08	20230413	1110	5.05	20231026	2290	-49.08	20230413	1110	5.05	20231026	0.67	N	183490	500	425 억	5817086	N	N	0	N	N
24	20231027	100850	57	100.00	KOSDAQ		제약	N	N	N	N	N	1137	6	2	0.53	36924191	32481	12.82	1121	1151	1121	1470	792	1131	1136.79	6.84	-10459	1237	1184	1147	1094	1057	1210	1120	425	339	500	810	1	1	85065562	967	-3.60	0.48	12	0.04	-316.00	2378.00	2290	20230413	-50.35	1110	20231026	2.43	2290	-50.35	20230413	1110	2.43	20231026	2290	-50.35	20230413	1110	2.43	20231026	0.67	N	183490	500	425 억	5817086	N	N	0	N	N
25	20231027	090848	57	100.00	KOSDAQ		제약	N	N	N	N	N	1150	19	2	1.68	11091341	9761	3.85	1121	1151	1121	1470	792	1131	1136.29	6.84	-190	1237	1184	1147	1094	1057	1210	1120	425	339	500	810	1	1	85065562	978	-3.64	0.48	12	0.01	-316.00	2378.00	2290	20230413	-49.78	1110	20231026	3.60	2290	-49.78	20230413	1110	3.60	20231026	2290	-49.78	20230413	1110	3.60	20231026	0.67	N	183490	500	425 억	5817086	N	N	0	N	N
26	20231026	160838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1131	-34	5	-2.92	284689433	253333	120.95	1121	1200	1110	1514	816	1165	1123.75	6.88	-35564	1262	1213	1183	1134	1104	1198	1119	425	349	500	830	1	1	85065562	962	-3.58	0.48	12	0.30	-316.00	2378.00	2290	20230413	-50.61	1110	20231026	1.89	2290	-50.61	20230413	1110	1.89	20231026	2290	-50.61	20230413	1110	1.89	20231026	0.65	N	183490	500	425 억	5852785	N	N	0	N	N
27	20231026	150838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1133	-32	5	-2.75	277119379	246647	117.76	1121	1200	1110	1514	816	1165	1123.55	6.88	-34936	1262	1213	1183	1134	1104	1198	1119	425	349	500	830	1	1	85065562	964	-3.59	0.48	12	0.29	-316.00	2378.00	2290	20230413	-50.52	1110	20231026	2.07	2290	-50.52	20230413	1110	2.07	20231026	2290	-50.52	20230413	1110	2.07	20231026	0.65	N	183490	500	425 억	5852785	N	N	0	N	N
28	20231026	140839	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1111	-54	5	-4.64	245347005	218314	104.23	1121	1200	1110	1514	816	1165	1123.83	6.88	-46074	1262	1213	1183	1134	1104	1198	1119	425	349	500	830	1	1	85065562	945	-3.52	0.47	12	0.26	-316.00	2378.00	2290	20230413	-51.48	1110	20231026	0.09	2290	-51.48	20230413	1110	0.09	20231026	2290	-51.48	20230413	1110	0.09	20231026	0.65	N	183490	500	425 억	5852785	N	N	0	N	N
29	20231026	130838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1132	-33	5	-2.83	203290382	180672	86.26	1121	1200	1110	1514	816	1165	1125.19	6.88	-45626	1262	1213	1183	1134	1104	1198	1119	425	349	500	830	1	1	85065562	963	-3.58	0.48	12	0.21	-316.00	2378.00	2290	20230413	-50.57	1110	20231026	1.98	2290	-50.57	20230413	1110	1.98	20231026	2290	-50.57	20230413	1110	1.98	20231026	0.65	N	183490	500	425 억	5852785	N	N	0	N	N
30	20231026	120833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1127	-38	5	-3.26	173988197	154562	73.79	1121	1200	1110	1514	816	1165	1125.69	6.88	-46139	1262	1213	1183	1134	1104	1198	1119	425	349	500	830	1	1	85065562	959	-3.57	0.47	12	0.18	-316.00	2378.00	2290	20230413	-50.79	1110	20231026	1.53	2290	-50.79	20230413	1110	1.53	20231026	2290	-50.79	20230413	1110	1.53	20231026	0.65	N	183490	500	425 억	5852785	N	N	0	N	N
31	20231026	110845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1130	-35	5	-3.00	135916797	121385	57.95	1121	1140	1110	1514	816	1165	1119.72	6.88	-38783	1262	1213	1183	1134	1104	1198	1119	425	349	500	830	1	1	85065562	961	-3.58	0.48	12	0.14	-316.00	2378.00	2290	20230413	-50.66	1110	20231026	1.80	2290	-50.66	20230413	1110	1.80	20231026	2290	-50.66	20230413	1110	1.80	20231026	0.65	N	183490	500	425 억	5852785	N	N	0	N	N
32	20231026	100841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1118	-47	5	-4.03	88571038	79125	37.78	1121	1130	1110	1514	816	1165	1119.38	6.88	-39334	1262	1213	1183	1134	1104	1198	1119	425	349	500	830	1	1	85065562	951	-3.54	0.47	12	0.09	-316.00	2378.00	2290	20230413	-51.18	1110	20231026	0.72	2290	-51.18	20230413	1110	0.72	20231026	2290	-51.18	20230413	1110	0.72	20231026	0.65	N	183490	500	425 억	5852785	N	N	0	N	N
33	20231026	090838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1118	-47	5	-4.03	20896199	18649	8.90	1121	1130	1114	1514	816	1165	1120.50	6.88	-2548	1262	1213	1183	1134	1104	1198	1119	425	349	500	830	1	1	85065562	951	-3.54	0.47	12	0.02	-316.00	2378.00	2290	20230413	-51.18	1114	20231026	0.36	2290	-51.18	20230413	1114	0.36	20231026	2290	-51.18	20230413	1114	0.36	20231026	0.65	N	183490	500	425 억	5852785	N	N	0	N	N
34	20231025	160841	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	-33	5	-2.75	245198524	208898	50.91	1202	1232	1153	1557	839	1198	1173.69	6.98	-92604	1337	1267	1201	1131	1065	1234	1098	425	359	500	860	1	1	85065562	991	-3.69	0.49	12	0.25	-316.00	2378.00	2290	20230413	-49.13	1135	20231024	2.64	2290	-49.13	20230413	1135	2.64	20231024	2290	-49.13	20230413	1135	2.64	20231024	0.65	N	183490	500	425 억	5939841	N	N	0	N	N
35	20231025	150840	57	100.00	KOSDAQ		제약	N	N	N	N	N	1155	-43	5	-3.59	235360672	200399	48.84	1202	1232	1153	1557	839	1198	1174.38	6.98	-90060	1337	1267	1201	1131	1065	1234	1098	425	359	500	860	1	1	85065562	983	-3.66	0.49	12	0.24	-316.00	2378.00	2290	20230413	-49.56	1135	20231024	1.76	2290	-49.56	20230413	1135	1.76	20231024	2290	-49.56	20230413	1135	1.76	20231024	0.65	N	183490	500	425 억	5939841	N	N	0	N	N
36	20231025	140834	57	100.00	KOSDAQ		제약	N	N	N	N	N	1155	-43	5	-3.59	192635144	163487	39.84	1202	1232	1153	1557	839	1198	1178.21	6.98	-78167	1337	1267	1201	1131	1065	1234	1098	425	359	500	860	1	1	85065562	983	-3.66	0.49	12	0.19	-316.00	2378.00	2290	20230413	-49.56	1135	20231024	1.76	2290	-49.56	20230413	1135	1.76	20231024	2290	-49.56	20230413	1135	1.76	20231024	0.65	N	183490	500	425 억	5939841	N	N	0	N	N
37	20231025	130836	57	100.00	KOSDAQ		제약	N	N	N	N	N	1173	-25	5	-2.09	124139493	104639	25.50	1202	1232	1171	1557	839	1198	1186.28	6.98	-47873	1337	1267	1201	1131	1065	1234	1098	425	359	500	860	1	1	85065562	998	-3.71	0.49	12	0.12	-316.00	2378.00	2290	20230413	-48.78	1135	20231024	3.35	2290	-48.78	20230413	1135	3.35	20231024	2290	-48.78	20230413	1135	3.35	20231024	0.65	N	183490	500	425 억	5939841	N	N	0	N	N
38	20231025	120836	57	100.00	KOSDAQ		제약	N	N	N	N	N	1181	-17	5	-1.42	90361590	75935	18.51	1202	1232	1171	1557	839	1198	1189.91	6.98	-24316	1337	1267	1201	1131	1065	1234	1098	425	359	500	860	1	1	85065562	1005	-3.74	0.50	12	0.09	-316.00	2378.00	2290	20230413	-48.43	1135	20231024	4.05	2290	-48.43	20230413	1135	4.05	20231024	2290	-48.43	20230413	1135	4.05	20231024	0.65	N	183490	500	425 억	5939841	N	N	0	N	N
39	20231025	110839	57	100.00	KOSDAQ		제약	N	N	N	N	N	1184	-14	5	-1.17	84370340	70879	17.27	1202	1232	1171	1557	839	1198	1190.27	6.98	-20066	1337	1267	1201	1131	1065	1234	1098	425	359	500	860	1	1	85065562	1007	-3.75	0.50	12	0.08	-316.00	2378.00	2290	20230413	-48.30	1135	20231024	4.32	2290	-48.30	20230413	1135	4.32	20231024	2290	-48.30	20230413	1135	4.32	20231024	0.65	N	183490	500	425 억	5939841	N	N	0	N	N
40	20231025	100840	57	100.00	KOSDAQ		제약	N	N	N	N	N	1186	-12	5	-1.00	71443844	60060	14.64	1202	1232	1171	1557	839	1198	1189.44	6.98	-16874	1337	1267	1201	1131	1065	1234	1098	425	359	500	860	1	1	85065562	1009	-3.75	0.50	12	0.07	-316.00	2378.00	2290	20230413	-48.21	1135	20231024	4.49	2290	-48.21	20230413	1135	4.49	20231024	2290	-48.21	20230413	1135	4.49	20231024	0.65	N	183490	500	425 억	5939841	N	N	0	N	N
41	20231025	090834	57	100.00	KOSDAQ		제약	N	N	N	N	N	1194	-4	5	-0.33	18531800	15418	3.76	1202	1232	1193	1557	839	1198	1202.15	6.98	2378	1337	1267	1201	1131	1065	1234	1098	425	359	500	860	1	1	85065562	1016	-3.78	0.50	12	0.02	-316.00	2378.00	2290	20230413	-47.86	1135	20231024	5.20	2290	-47.86	20230413	1135	5.20	20231024	2290	-47.86	20230413	1135	5.20	20231024	0.65	N	183490	500	425 억	5939841	N	N	0	N	N
42	20231024	160817	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1198	-3	5	-0.25	473408700	408466	222.39	1201	1271	1135	1561	841	1201	1158.99	6.95	21745	1251	1225	1209	1183	1167	1239	1197	425	360	500	860	1	1	85065562	1019	-3.79	0.50	12	0.48	-316.00	2378.00	2290	20230413	-47.69	1135	20231024	5.55	2290	-47.69	20230413	1135	5.55	20231024	2290	-47.69	20230413	1135	5.55	20231024	0.67	N	183490	500	425 억	5914305	N	N	0	N	N
43	20231024	150831	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1193	-8	5	-0.67	467357078	403411	219.64	1201	1271	1135	1561	841	1201	1158.51	6.95	22026	1251	1225	1209	1183	1167	1239	1197	425	360	500	860	1	1	85065562	1015	-3.78	0.50	12	0.47	-316.00	2378.00	2290	20230413	-47.90	1135	20231024	5.11	2290	-47.90	20230413	1135	5.11	20231024	2290	-47.90	20230413	1135	5.11	20231024	0.67	N	183490	500	425 억	5914305	N	N	0	N	N
44	20231024	140815	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1190	-11	5	-0.92	430474592	372513	202.82	1201	1271	1135	1561	841	1201	1155.60	6.95	31165	1251	1225	1209	1183	1167	1239	1197	425	360	500	860	1	1	85065562	1012	-3.77	0.50	12	0.44	-316.00	2378.00	2290	20230413	-48.03	1135	20231024	4.85	2290	-48.03	20230413	1135	4.85	20231024	2290	-48.03	20230413	1135	4.85	20231024	0.67	N	183490	500	425 억	5914305	N	N	0	N	N
45	20231024	130822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1152	-49	5	-4.08	398167155	344833	187.74	1201	1271	1135	1561	841	1201	1154.67	6.95	28505	1251	1225	1209	1183	1167	1239	1197	425	360	500	860	1	1	85065562	980	-3.65	0.48	12	0.41	-316.00	2378.00	2290	20230413	-49.69	1135	20231024	1.50	2290	-49.69	20230413	1135	1.50	20231024	2290	-49.69	20230413	1135	1.50	20231024	0.67	N	183490	500	425 억	5914305	N	N	0	N	N
46	20231024	120830	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1147	-54	5	-4.50	296535574	255868	139.31	1201	1271	1138	1561	841	1201	1158.94	6.95	14562	1251	1225	1209	1183	1167	1239	1197	425	360	500	860	1	1	85065562	976	-3.63	0.48	12	0.30	-316.00	2378.00	2290	20230413	-49.91	1138	20231024	0.79	2290	-49.91	20230413	1138	0.79	20231024	2290	-49.91	20230413	1138	0.79	20231024	0.67	N	183490	500	425 억	5914305	N	N	0	N	N
47	20231024	110825	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1151	-50	5	-4.16	265717523	228985	124.67	1201	1271	1138	1561	841	1201	1160.41	6.95	15180	1251	1225	1209	1183	1167	1239	1197	425	360	500	860	1	1	85065562	979	-3.64	0.48	12	0.27	-316.00	2378.00	2290	20230413	-49.74	1138	20231024	1.14	2290	-49.74	20230413	1138	1.14	20231024	2290	-49.74	20230413	1138	1.14	20231024	0.67	N	183490	500	425 억	5914305	N	N	0	N	N
48	20231024	100817	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1165	-36	5	-3.00	68363980	57788	31.46	1201	1271	1155	1561	841	1201	1183.01	6.95	-16992	1251	1225	1209	1183	1167	1239	1197	425	360	500	860	1	1	85065562	991	-3.69	0.49	12	0.07	-316.00	2378.00	2290	20230413	-49.13	1155	20231024	0.87	2290	-49.13	20230413	1155	0.87	20231024	2290	-49.13	20230413	1155	0.87	20231024	0.67	N	183490	500	425 억	5914305	N	N	0	N	N
49	20231024	090824	57	100.00	KOSDAQ		제약	N	N	N	N	N	1200	-1	5	-0.08	11128366	9255	5.04	1201	1271	1198	1561	841	1201	1202.42	6.95	-1190	1251	1225	1209	1183	1167	1239	1197	425	360	500	860	1	1	85065562	1021	-3.80	0.50	12	0.01	-316.00	2378.00	2290	20230413	-47.60	1179	20231020	1.78	2290	-47.60	20230413	1179	1.78	20231020	2290	-47.60	20230413	1179	1.78	20231020	0.67	N	183490	500	425 억	5914305	N	N	0	N	N
50	20231023	160812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1201	-25	5	-2.04	221713328	183547	51.56	1193	1235	1193	1593	859	1226	1207.94	6.96	-11767	1289	1257	1218	1186	1147	1273	1202	425	367	500	880	1	1	85065562	1022	-3.80	0.51	12	0.22	-316.00	2378.00	2290	20230413	-47.55	1179	20231020	1.87	2290	-47.55	20230413	1179	1.87	20231020	2290	-47.55	20230413	1179	1.87	20231020	0.70	N	183490	500	425 억	5924685	N	N	0	N	N
51	20231023	150818	57	100.00	KOSDAQ		제약	N	N	N	N	N	1208	-18	5	-1.47	218700535	181043	50.86	1193	1235	1193	1593	859	1226	1208.00	6.96	-11422	1289	1257	1218	1186	1147	1273	1202	425	367	500	880	1	1	85065562	1028	-3.82	0.51	12	0.21	-316.00	2378.00	2290	20230413	-47.25	1179	20231020	2.46	2290	-47.25	20230413	1179	2.46	20231020	2290	-47.25	20230413	1179	2.46	20231020	0.70	N	183490	500	425 억	5924685	N	N	0	N	N
52	20231023	140814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1211	-15	5	-1.22	144391697	119100	33.46	1193	1235	1193	1593	859	1226	1212.36	6.96	-26602	1289	1257	1218	1186	1147	1273	1202	425	367	500	880	1	1	85065562	1030	-3.83	0.51	12	0.14	-316.00	2378.00	2290	20230413	-47.12	1179	20231020	2.71	2290	-47.12	20230413	1179	2.71	20231020	2290	-47.12	20230413	1179	2.71	20231020	0.70	N	183490	500	425 억	5924685	N	N	0	N	N
53	20231023	130821	57	100.00	KOSDAQ		제약	N	N	N	N	N	1224	-2	5	-0.16	116301844	96023	26.97	1193	1235	1193	1593	859	1226	1211.19	6.96	-8847	1289	1257	1218	1186	1147	1273	1202	425	367	500	880	1	1	85065562	1041	-3.87	0.51	12	0.11	-316.00	2378.00	2290	20230413	-46.55	1179	20231020	3.82	2290	-46.55	20230413	1179	3.82	20231020	2290	-46.55	20230413	1179	3.82	20231020	0.70	N	183490	500	425 억	5924685	N	N	0	N	N
54	20231023	120812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1218	-8	5	-0.65	103100513	85277	23.96	1193	1235	1193	1593	859	1226	1209.01	6.96	-6934	1289	1257	1218	1186	1147	1273	1202	425	367	500	880	1	1	85065562	1036	-3.85	0.51	12	0.10	-316.00	2378.00	2290	20230413	-46.81	1179	20231020	3.31	2290	-46.81	20230413	1179	3.31	20231020	2290	-46.81	20230413	1179	3.31	20231020	0.70	N	183490	500	425 억	5924685	N	N	0	N	N
55	20231023	110810	57	100.00	KOSDAQ		제약	N	N	N	N	N	1223	-3	5	-0.24	90691359	75095	21.10	1193	1235	1193	1593	859	1226	1207.69	6.96	-5139	1289	1257	1218	1186	1147	1273	1202	425	367	500	880	1	1	85065562	1040	-3.87	0.51	12	0.09	-316.00	2378.00	2290	20230413	-46.59	1179	20231020	3.73	2290	-46.59	20230413	1179	3.73	20231020	2290	-46.59	20230413	1179	3.73	20231020	0.70	N	183490	500	425 억	5924685	N	N	0	N	N
56	20231023	100805	57	100.00	KOSDAQ		제약	N	N	N	N	N	1207	-19	5	-1.55	61927577	51471	14.46	1193	1225	1193	1593	859	1226	1203.15	6.96	-5320	1289	1257	1218	1186	1147	1273	1202	425	367	500	880	1	1	85065562	1027	-3.82	0.51	12	0.06	-316.00	2378.00	2290	20230413	-47.29	1179	20231020	2.37	2290	-47.29	20230413	1179	2.37	20231020	2290	-47.29	20230413	1179	2.37	20231020	0.70	N	183490	500	425 억	5924685	N	N	0	N	N
57	20231023	090822	57	100.00	KOSDAQ		제약	N	N	N	N	N	1204	-22	5	-1.79	19411865	16212	4.55	1193	1214	1193	1593	859	1226	1197.36	6.96	3072	1289	1257	1218	1186	1147	1273	1202	425	367	500	880	1	1	85065562	1024	-3.81	0.51	12	0.02	-316.00	2378.00	2290	20230413	-47.42	1179	20231020	2.12	2290	-47.42	20230413	1179	2.12	20231020	2290	-47.42	20230413	1179	2.12	20231020	0.70	N	183490	500	425 억	5924685	N	N	0	N	N
58	20231020	160809	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1226	-29	5	-2.31	427227207	355968	54.30	1221	1250	1179	1631	879	1255	1199.87	7.05	-69397	1364	1309	1278	1223	1192	1294	1208	425	376	500	900	1	1	85065562	1043	-3.88	0.52	12	0.42	-316.00	2378.00	2290	20230413	-46.46	1179	20231020	3.99	2290	-46.46	20230413	1179	3.99	20231020	2290	-46.46	20230413	1179	3.99	20231020	0.69	N	183490	500	425 억	5995878	N	N	1	N	N
59	20231020	150809	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1198	-57	5	-4.54	406259066	338755	51.67	1221	1250	1179	1631	879	1255	1199.00	7.05	-66079	1364	1309	1278	1223	1192	1294	1208	425	376	500	900	1	1	85065562	1019	-3.79	0.50	12	0.40	-316.00	2378.00	2290	20230413	-47.69	1179	20231020	1.61	2290	-47.69	20230413	1179	1.61	20231020	2290	-47.69	20230413	1179	1.61	20231020	0.69	N	183490	500	425 억	5995878	N	N	1	N	N
60	20231020	140816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1216	-39	5	-3.11	366580151	305720	46.63	1221	1250	1179	1631	879	1255	1198.77	7.05	-67763	1364	1309	1278	1223	1192	1294	1208	425	376	500	900	1	1	85065562	1034	-3.85	0.51	12	0.36	-316.00	2378.00	2290	20230413	-46.90	1179	20231020	3.14	2290	-46.90	20230413	1179	3.14	20231020	2290	-46.90	20230413	1179	3.14	20231020	0.69	N	183490	500	425 억	5995878	N	N	1	N	N
61	20231020	130754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1193	-62	5	-4.94	340023061	283784	43.29	1221	1250	1179	1631	879	1255	1197.85	7.05	-69917	1364	1309	1278	1223	1192	1294	1208	425	376	500	900	1	1	85065562	1015	-3.78	0.50	12	0.33	-316.00	2378.00	2290	20230413	-47.90	1179	20231020	1.19	2290	-47.90	20230413	1179	1.19	20231020	2290	-47.90	20230413	1179	1.19	20231020	0.69	N	183490	500	425 억	5995878	N	N	1	N	N
62	20231020	120804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1194	-61	5	-4.86	310388103	258880	39.49	1221	1250	1179	1631	879	1255	1198.61	7.05	-69265	1364	1309	1278	1223	1192	1294	1208	425	376	500	900	1	1	85065562	1016	-3.78	0.50	12	0.30	-316.00	2378.00	2290	20230413	-47.86	1179	20231020	1.27	2290	-47.86	20230413	1179	1.27	20231020	2290	-47.86	20230413	1179	1.27	20231020	0.69	N	183490	500	425 억	5995878	N	N	1	N	N
63	20231020	110813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1198	-57	5	-4.54	273583256	227963	34.77	1221	1250	1179	1631	879	1255	1199.73	7.05	-66381	1364	1309	1278	1223	1192	1294	1208	425	376	500	900	1	1	85065562	1019	-3.79	0.50	12	0.27	-316.00	2378.00	2290	20230413	-47.69	1179	20231020	1.61	2290	-47.69	20230413	1179	1.61	20231020	2290	-47.69	20230413	1179	1.61	20231020	0.69	N	183490	500	425 억	5995878	N	N	1	N	N
64	20231020	100804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1192	-63	5	-5.02	188216323	156041	23.80	1221	1250	1188	1631	879	1255	1205.68	7.05	-70139	1364	1309	1278	1223	1192	1294	1208	425	376	500	900	1	1	85065562	1014	-3.77	0.50	12	0.18	-316.00	2378.00	2290	20230413	-47.95	1188	20231020	0.34	2290	-47.95	20230413	1188	0.34	20231020	2290	-47.95	20230413	1188	0.34	20231020	0.69	N	183490	500	425 억	5995878	N	N	1	N	N
65	20231020	090806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1227	-28	5	-2.23	34185520	27867	4.25	1221	1250	1221	1631	879	1255	1224.98	7.05	-4569	1364	1309	1278	1223	1192	1294	1208	425	376	500	900	1	1	85065562	1044	-3.88	0.52	12	0.03	-316.00	2378.00	2290	20230413	-46.42	1221	20231020	0.49	2290	-46.42	20230413	1221	0.49	20231020	2290	-46.42	20230413	1221	0.49	20231020	0.69	N	183490	500	425 억	5995878	N	N	1	N	N
66	20231019	160802	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1255	-81	5	-6.06	826077149	652829	286.09	1322	1333	1247	1736	936	1336	1265.39	6.95	81935	1377	1356	1338	1317	1299	1347	1308	425	400	500	960	1	1	85065562	1068	-3.97	0.53	12	0.77	-316.00	2378.00	2290	20230413	-45.20	1247	20231019	0.64	2290	-45.20	20230413	1247	0.64	20231019	2290	-45.20	20230413	1247	0.64	20231019	0.68	N	183490	500	425 억	5915807	N	N	1	N	N
67	20231019	150755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1258	-78	5	-5.84	819048582	647234	283.64	1322	1333	1247	1736	936	1336	1265.46	6.95	83522	1377	1356	1338	1317	1299	1347	1308	425	400	500	960	1	1	85065562	1070	-3.98	0.53	12	0.76	-316.00	2378.00	2290	20230413	-45.07	1247	20231019	0.88	2290	-45.07	20230413	1247	0.88	20231019	2290	-45.07	20230413	1247	0.88	20231019	0.68	N	183490	500	425 억	5915807	N	N	0	N	N
68	20231019	140805	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1250	-86	5	-6.44	708772454	559051	244.99	1322	1333	1249	1736	936	1336	1267.81	6.95	75899	1377	1356	1338	1317	1299	1347	1308	425	400	500	960	1	1	85065562	1063	-3.96	0.53	12	0.66	-316.00	2378.00	2290	20230413	-45.41	1249	20231019	0.08	2290	-45.41	20230413	1249	0.08	20231019	2290	-45.41	20230413	1249	0.08	20231019	0.68	N	183490	500	425 억	5915807	N	N	0	N	N
69	20231019	130757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1265	-71	5	-5.31	381844775	298417	130.78	1322	1333	1261	1736	936	1336	1279.57	6.95	-43144	1377	1356	1338	1317	1299	1347	1308	425	400	500	960	1	1	85065562	1076	-4.00	0.53	12	0.35	-316.00	2378.00	2290	20230413	-44.76	1261	20231019	0.32	2290	-44.76	20230413	1261	0.32	20231019	2290	-44.76	20230413	1261	0.32	20231019	0.68	N	183490	500	425 억	5915807	N	N	0	N	N
70	20231019	120804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1267	-69	5	-5.16	317656517	247734	108.57	1322	1333	1263	1736	936	1336	1282.25	6.95	-41067	1377	1356	1338	1317	1299	1347	1308	425	400	500	960	1	1	85065562	1078	-4.01	0.53	12	0.29	-316.00	2378.00	2290	20230413	-44.67	1263	20231019	0.32	2290	-44.67	20230413	1263	0.32	20231019	2290	-44.67	20230413	1263	0.32	20231019	0.68	N	183490	500	425 억	5915807	N	N	0	N	N
71	20231019	110759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1286	-50	5	-3.74	193636542	150284	65.86	1322	1333	1270	1736	936	1336	1288.47	6.95	-26397	1377	1356	1338	1317	1299	1347	1308	425	400	500	960	1	1	85065562	1094	-4.07	0.54	12	0.18	-316.00	2378.00	2290	20230413	-43.84	1270	20231019	1.26	2290	-43.84	20230413	1270	1.26	20231019	2290	-43.84	20230413	1270	1.26	20231019	0.68	N	183490	500	425 억	5915807	N	N	0	N	N
72	20231019	100752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1292	-44	5	-3.29	156734543	121716	53.34	1322	1333	1270	1736	936	1336	1287.71	6.95	-20813	1377	1356	1338	1317	1299	1347	1308	425	400	500	960	1	1	85065562	1099	-4.09	0.54	12	0.14	-316.00	2378.00	2290	20230413	-43.58	1270	20231019	1.73	2290	-43.58	20230413	1270	1.73	20231019	2290	-43.58	20230413	1270	1.73	20231019	0.68	N	183490	500	425 억	5915807	N	N	0	N	N
73	20231019	090803	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1292	-44	5	-3.29	21889851	16758	7.34	1322	1333	1290	1736	936	1336	1306.23	6.95	-9372	1377	1356	1338	1317	1299	1347	1308	425	400	500	960	1	1	85065562	1099	-4.09	0.54	12	0.02	-316.00	2378.00	2290	20230413	-43.58	1290	20231019	0.16	2290	-43.58	20230413	1290	0.16	20231019	2290	-43.58	20230413	1290	0.16	20231019	0.68	N	183490	500	425 억	5915807	N	N	0	N	N
74	20231018	160806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1336	-33	5	-2.41	304702790	228181	158.01	1357	1359	1320	1779	959	1369	1335.36	7.02	-57865	1395	1381	1371	1357	1347	1389	1365	425	410	500	980	1	1	85065562	1136	-4.23	0.56	12	0.27	-316.00	2378.00	2290	20230413	-41.66	1320	20231018	1.21	2290	-41.66	20230413	1320	1.21	20231018	2290	-41.66	20230413	1320	1.21	20231018	0.67	N	183490	500	425 억	5974347	N	N	1	N	N
75	20231018	150758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1335	-34	5	-2.48	296034765	221684	153.51	1357	1359	1320	1779	959	1369	1335.39	7.02	-57797	1395	1381	1371	1357	1347	1389	1365	425	410	500	980	1	1	85065562	1136	-4.22	0.56	12	0.26	-316.00	2378.00	2290	20230413	-41.70	1320	20231018	1.14	2290	-41.70	20230413	1320	1.14	20231018	2290	-41.70	20230413	1320	1.14	20231018	0.67	N	183490	500	425 억	5974347	N	N	1	N	N
76	20231018	140746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1336	-33	5	-2.41	272693616	204154	141.37	1357	1359	1320	1779	959	1369	1335.73	7.02	-52305	1395	1381	1371	1357	1347	1389	1365	425	410	500	980	1	1	85065562	1136	-4.23	0.56	12	0.24	-316.00	2378.00	2290	20230413	-41.66	1320	20231018	1.21	2290	-41.66	20230413	1320	1.21	20231018	2290	-41.66	20230413	1320	1.21	20231018	0.67	N	183490	500	425 억	5974347	N	N	1	N	N
77	20231018	130744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1336	-33	5	-2.41	259762448	194490	134.68	1357	1359	1320	1779	959	1369	1335.61	7.02	-50179	1395	1381	1371	1357	1347	1389	1365	425	410	500	980	1	1	85065562	1136	-4.23	0.56	12	0.23	-316.00	2378.00	2290	20230413	-41.66	1320	20231018	1.21	2290	-41.66	20230413	1320	1.21	20231018	2290	-41.66	20230413	1320	1.21	20231018	0.67	N	183490	500	425 억	5974347	N	N	1	N	N
78	20231018	120759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1336	-33	5	-2.41	250467592	187493	129.83	1357	1359	1320	1779	959	1369	1335.88	7.02	-49059	1395	1381	1371	1357	1347	1389	1365	425	410	500	980	1	1	85065562	1136	-4.23	0.56	12	0.22	-316.00	2378.00	2290	20230413	-41.66	1320	20231018	1.21	2290	-41.66	20230413	1320	1.21	20231018	2290	-41.66	20230413	1320	1.21	20231018	0.67	N	183490	500	425 억	5974347	N	N	1	N	N
79	20231018	110752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1337	-32	5	-2.34	214451075	160450	111.11	1357	1359	1320	1779	959	1369	1336.56	7.02	-41639	1395	1381	1371	1357	1347	1389	1365	425	410	500	980	1	1	85065562	1137	-4.23	0.56	12	0.19	-316.00	2378.00	2290	20230413	-41.62	1320	20231018	1.29	2290	-41.62	20230413	1320	1.29	20231018	2290	-41.62	20230413	1320	1.29	20231018	0.67	N	183490	500	425 억	5974347	N	N	1	N	N
80	20231018	100801	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1332	-37	5	-2.70	191445469	143147	99.13	1357	1359	1320	1779	959	1369	1337.40	7.02	-41694	1395	1381	1371	1357	1347	1389	1365	425	410	500	980	1	1	85065562	1133	-4.22	0.56	12	0.17	-316.00	2378.00	2290	20230413	-41.83	1320	20231018	0.91	2290	-41.83	20230413	1320	0.91	20231018	2290	-41.83	20230413	1320	0.91	20231018	0.67	N	183490	500	425 억	5974347	N	N	1	N	N
81	20231018	090747	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1345	-24	5	-1.75	32027636	23678	16.40	1357	1359	1337	1779	959	1369	1352.63	7.02	-8552	1395	1381	1371	1357	1347	1389	1365	425	410	500	980	1	1	85065562	1144	-4.26	0.57	12	0.03	-316.00	2378.00	2290	20230413	-41.27	1337	20231018	0.60	2290	-41.27	20230413	1337	0.60	20231018	2290	-41.27	20230413	1337	0.60	20231018	0.67	N	183490	500	425 억	5974347	N	N	1	N	N
82	20231017	160752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1369	11	2	0.81	195580375	143008	54.41	1361	1385	1361	1765	951	1358	1367.62	7.10	-63769	1430	1394	1372	1336	1314	1383	1325	425	407	500	970	1	1	85065562	1165	-4.33	0.58	12	0.17	-316.00	2378.00	2290	20230413	-40.22	1350	20231016	1.41	2290	-40.22	20230413	1350	1.41	20231016	2290	-40.22	20230413	1350	1.41	20231016	0.66	N	183490	500	425 억	6037443	N	N	1	N	N
83	20231017	150757	57	100.00	KOSDAQ		제약	N	N	N	N	N	1362	4	2	0.29	189396047	138473	52.68	1361	1385	1361	1765	951	1358	1367.75	7.10	-61451	1430	1394	1372	1336	1314	1383	1325	425	407	500	970	1	1	85065562	1159	-4.31	0.57	12	0.16	-316.00	2378.00	2290	20230413	-40.52	1350	20231016	0.89	2290	-40.52	20230413	1350	0.89	20231016	2290	-40.52	20230413	1350	0.89	20231016	0.66	N	183490	500	425 억	6037443	N	N	0	N	N
84	20231017	140758	57	100.00	KOSDAQ		제약	N	N	N	N	N	1362	4	2	0.29	183318578	134015	50.99	1361	1385	1361	1765	951	1358	1367.90	7.10	-60365	1430	1394	1372	1336	1314	1383	1325	425	407	500	970	1	1	85065562	1159	-4.31	0.57	12	0.16	-316.00	2378.00	2290	20230413	-40.52	1350	20231016	0.89	2290	-40.52	20230413	1350	0.89	20231016	2290	-40.52	20230413	1350	0.89	20231016	0.66	N	183490	500	425 억	6037443	N	N	0	N	N
85	20231017	130751	57	100.00	KOSDAQ		제약	N	N	N	N	N	1374	16	2	1.18	159882223	116865	44.46	1361	1385	1361	1765	951	1358	1368.09	7.10	-49550	1430	1394	1372	1336	1314	1383	1325	425	407	500	970	1	1	85065562	1169	-4.35	0.58	12	0.14	-316.00	2378.00	2290	20230413	-40.00	1350	20231016	1.78	2290	-40.00	20230413	1350	1.78	20231016	2290	-40.00	20230413	1350	1.78	20231016	0.66	N	183490	500	425 억	6037443	N	N	0	N	N
86	20231017	120756	57	100.00	KOSDAQ		제약	N	N	N	N	N	1364	6	2	0.44	141034326	103048	39.20	1361	1385	1361	1765	951	1358	1368.63	7.10	-36909	1430	1394	1372	1336	1314	1383	1325	425	407	500	970	1	1	85065562	1160	-4.32	0.57	12	0.12	-316.00	2378.00	2290	20230413	-40.44	1350	20231016	1.04	2290	-40.44	20230413	1350	1.04	20231016	2290	-40.44	20230413	1350	1.04	20231016	0.66	N	183490	500	425 억	6037443	N	N	0	N	N
87	20231017	110747	57	100.00	KOSDAQ		제약	N	N	N	N	N	1361	3	2	0.22	120224214	87850	33.42	1361	1385	1361	1765	951	1358	1368.52	7.10	-30067	1430	1394	1372	1336	1314	1383	1325	425	407	500	970	1	1	85065562	1158	-4.31	0.57	12	0.10	-316.00	2378.00	2290	20230413	-40.57	1350	20231016	0.81	2290	-40.57	20230413	1350	0.81	20231016	2290	-40.57	20230413	1350	0.81	20231016	0.66	N	183490	500	425 억	6037443	N	N	0	N	N
88	20231017	100741	57	100.00	KOSDAQ		제약	N	N	N	N	N	1370	12	2	0.88	88639902	64711	24.62	1361	1385	1361	1765	951	1358	1369.78	7.10	-17445	1430	1394	1372	1336	1314	1383	1325	425	407	500	970	1	1	85065562	1165	-4.34	0.58	12	0.08	-316.00	2378.00	2290	20230413	-40.17	1350	20231016	1.48	2290	-40.17	20230413	1350	1.48	20231016	2290	-40.17	20230413	1350	1.48	20231016	0.66	N	183490	500	425 억	6037443	N	N	0	N	N
89	20231017	090748	57	100.00	KOSDAQ		제약	N	N	N	N	N	1370	12	2	0.88	26462156	19358	7.36	1361	1374	1361	1765	951	1358	1366.99	7.10	1928	1430	1394	1372	1336	1314	1383	1325	425	407	500	970	1	1	85065562	1165	-4.34	0.58	12	0.02	-316.00	2378.00	2290	20230413	-40.17	1350	20231016	1.48	2290	-40.17	20230413	1350	1.48	20231016	2290	-40.17	20230413	1350	1.48	20231016	0.66	N	183490	500	425 억	6037443	N	N	0	N	N
90	20231016	160749	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1358	-49	5	-3.48	356245660	261540	80.98	1408	1408	1350	1829	985	1407	1362.12	7.18	-72394	1473	1439	1416	1382	1359	1428	1371	425	422	500	1010	1	1	85065562	1155	-4.30	0.57	12	0.31	-316.00	2378.00	2290	20230413	-40.70	1350	20231016	0.59	2290	-40.70	20230413	1350	0.59	20231016	2290	-40.70	20230413	1350	0.59	20231016	0.66	N	183490	500	425 억	6110602	N	N	1	N	N
91	20231016	150748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1357	-50	5	-3.55	335785774	246466	76.31	1408	1408	1350	1829	985	1407	1362.40	7.18	-77187	1473	1439	1416	1382	1359	1428	1371	425	422	500	1010	1	1	85065562	1154	-4.29	0.57	12	0.29	-316.00	2378.00	2290	20230413	-40.74	1350	20231016	0.52	2290	-40.74	20230413	1350	0.52	20231016	2290	-40.74	20230413	1350	0.52	20231016	0.66	N	183490	500	425 억	6110602	N	N	1	N	N
92	20231016	140749	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1363	-44	5	-3.13	308360857	226300	70.07	1408	1408	1350	1829	985	1407	1362.62	7.18	-67816	1473	1439	1416	1382	1359	1428	1371	425	422	500	1010	1	1	85065562	1159	-4.31	0.57	12	0.27	-316.00	2378.00	2290	20230413	-40.48	1350	20231016	0.96	2290	-40.48	20230413	1350	0.96	20231016	2290	-40.48	20230413	1350	0.96	20231016	0.66	N	183490	500	425 억	6110602	N	N	1	N	N
93	20231016	130744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1372	-35	5	-2.49	302119608	221742	68.66	1408	1408	1350	1829	985	1407	1362.48	7.18	-65559	1473	1439	1416	1382	1359	1428	1371	425	422	500	1010	1	1	85065562	1167	-4.34	0.58	12	0.26	-316.00	2378.00	2290	20230413	-40.09	1350	20231016	1.63	2290	-40.09	20230413	1350	1.63	20231016	2290	-40.09	20230413	1350	1.63	20231016	0.66	N	183490	500	425 억	6110602	N	N	1	N	N
94	20231016	120744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1361	-46	5	-3.27	278693454	204533	63.33	1408	1408	1350	1829	985	1407	1362.58	7.18	-58658	1473	1439	1416	1382	1359	1428	1371	425	422	500	1010	1	1	85065562	1158	-4.31	0.57	12	0.24	-316.00	2378.00	2290	20230413	-40.57	1350	20231016	0.81	2290	-40.57	20230413	1350	0.81	20231016	2290	-40.57	20230413	1350	0.81	20231016	0.66	N	183490	500	425 억	6110602	N	N	1	N	N
95	20231016	110739	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1365	-42	5	-2.99	261844940	192221	59.52	1408	1408	1350	1829	985	1407	1362.21	7.18	-54196	1473	1439	1416	1382	1359	1428	1371	425	422	500	1010	1	1	85065562	1161	-4.32	0.57	12	0.23	-316.00	2378.00	2290	20230413	-40.39	1350	20231016	1.11	2290	-40.39	20230413	1350	1.11	20231016	2290	-40.39	20230413	1350	1.11	20231016	0.66	N	183490	500	425 억	6110602	N	N	1	N	N
96	20231016	100736	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1366	-41	5	-2.91	219473386	161218	49.92	1408	1408	1350	1829	985	1407	1361.35	7.18	-40093	1473	1439	1416	1382	1359	1428	1371	425	422	500	1010	1	1	85065562	1162	-4.32	0.57	12	0.19	-316.00	2378.00	2290	20230413	-40.35	1350	20231016	1.19	2290	-40.35	20230413	1350	1.19	20231016	2290	-40.35	20230413	1350	1.19	20231016	0.66	N	183490	500	425 억	6110602	N	N	1	N	N
97	20231016	090739	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1379	-28	5	-1.99	46815679	34028	10.54	1408	1408	1350	1829	985	1407	1375.80	7.18	-5173	1473	1439	1416	1382	1359	1428	1371	425	422	500	1010	1	1	85065562	1173	-4.36	0.58	12	0.04	-316.00	2378.00	2290	20230413	-39.78	1350	20231016	2.15	2290	-39.78	20230413	1350	2.15	20231016	2290	-39.78	20230413	1350	2.15	20231016	0.66	N	183490	500	425 억	6110602	N	N	1	N	N
98	20231012	160800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1451	13	2	0.90	191774510	132870	80.46	1458	1461	1435	1869	1007	1438	1443.32	7.33	-23450	1524	1481	1452	1409	1380	1466	1394	425	431	500	1030	1	1	85065562	1234	-4.59	0.61	12	0.16	-316.00	2378.00	2485	20221007	-41.61	1410	20231005	2.91	2290	-36.64	20230413	1410	2.91	20231005	2290	-36.64	20230413	1410	2.91	20231005	0.66	N	183490	500	425 억	6238607	N	N	1	N	N
99	20231012	150744	57	100.00	KOSDAQ		제약	N	N	N	N	N	1438	0	3	0.00	173025151	119893	72.61	1458	1461	1435	1869	1007	1438	1443.16	7.33	-16303	1524	1481	1452	1409	1380	1466	1394	425	431	500	1030	1	1	85065562	1223	-4.55	0.60	12	0.14	-316.00	2378.00	2485	20221007	-42.13	1410	20231005	1.99	2290	-37.21	20230413	1410	1.99	20231005	2290	-37.21	20230413	1410	1.99	20231005	0.66	N	183490	500	425 억	6238607	N	N	2	N	N
100	20231012	140743	57	100.00	KOSDAQ		제약	N	N	N	N	N	1446	8	2	0.56	84359136	58343	35.33	1458	1461	1437	1869	1007	1438	1445.92	7.33	-25419	1524	1481	1452	1409	1380	1466	1394	425	431	500	1030	1	1	85065562	1230	-4.58	0.61	12	0.07	-316.00	2378.00	2485	20221007	-41.81	1410	20231005	2.55	2290	-36.86	20230413	1410	2.55	20231005	2290	-36.86	20230413	1410	2.55	20231005	0.66	N	183490	500	425 억	6238607	N	N	2	N	N
101	20231012	130745	57	100.00	KOSDAQ		제약	N	N	N	N	N	1457	19	2	1.32	71969208	49835	30.18	1458	1458	1437	1869	1007	1438	1444.15	7.33	-21131	1524	1481	1452	1409	1380	1466	1394	425	431	500	1030	1	1	85065562	1239	-4.61	0.61	12	0.06	-316.00	2378.00	2485	20221007	-41.37	1410	20231005	3.33	2290	-36.38	20230413	1410	3.33	20231005	2290	-36.38	20230413	1410	3.33	20231005	0.66	N	183490	500	425 억	6238607	N	N	2	N	N
102	20231012	120753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1446	8	2	0.56	62361059	43225	26.18	1458	1458	1437	1869	1007	1438	1442.71	7.33	-17805	1524	1481	1452	1409	1380	1466	1394	425	431	500	1030	1	1	85065562	1230	-4.58	0.61	12	0.05	-316.00	2378.00	2485	20221007	-41.81	1410	20231005	2.55	2290	-36.86	20230413	1410	2.55	20231005	2290	-36.86	20230413	1410	2.55	20231005	0.66	N	183490	500	425 억	6238607	N	N	2	N	N
103	20231012	110752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1446	8	2	0.56	55545541	38512	23.32	1458	1458	1437	1869	1007	1438	1442.29	7.33	-16211	1524	1481	1452	1409	1380	1466	1394	425	431	500	1030	1	1	85065562	1230	-4.58	0.61	12	0.05	-316.00	2378.00	2485	20221007	-41.81	1410	20231005	2.55	2290	-36.86	20230413	1410	2.55	20231005	2290	-36.86	20230413	1410	2.55	20231005	0.66	N	183490	500	425 억	6238607	N	N	2	N	N
104	20231012	100746	57	100.00	KOSDAQ		제약	N	N	N	N	N	1439	1	2	0.07	43092508	29873	18.09	1458	1458	1437	1869	1007	1438	1442.52	7.33	-14215	1524	1481	1452	1409	1380	1466	1394	425	431	500	1030	1	1	85065562	1224	-4.55	0.61	12	0.04	-316.00	2378.00	2485	20221007	-42.09	1410	20231005	2.06	2290	-37.16	20230413	1410	2.06	20231005	2290	-37.16	20230413	1410	2.06	20231005	0.66	N	183490	500	425 억	6238607	N	N	2	N	N
105	20231012	090753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1442	4	2	0.28	6441282	4459	2.70	1458	1458	1437	1869	1007	1438	1444.56	7.33	-1292	1524	1481	1452	1409	1380	1466	1394	425	431	500	1030	1	1	85065562	1227	-4.56	0.61	12	0.01	-316.00	2378.00	2485	20221007	-41.97	1410	20231005	2.27	2290	-37.03	20230413	1410	2.27	20231005	2290	-37.03	20230413	1410	2.27	20231005	0.66	N	183490	500	425 억	6238607	N	N	2	N	N
106	20231011	160743	57	100.00	KOSDAQ		제약	N	N	N	N	N	1438	-3	5	-0.21	232018833	160932	61.61	1442	1495	1423	1873	1009	1441	1441.76	7.40	-55407	1489	1464	1444	1419	1399	1455	1410	425	432	500	1030	1	1	85065562	1223	-4.55	0.60	12	0.19	-316.00	2378.00	2485	20221007	-42.13	1410	20231005	1.99	2290	-37.21	20230413	1410	1.99	20231005	2450	-41.31	20221011	1410	1.99	20231005	0.66	N	183490	500	425 억	6293556	N	N	2	N	N
107	20231011	150746	57	100.00	KOSDAQ		제약	N	N	N	N	N	1443	2	2	0.14	190734965	132225	50.62	1442	1495	1423	1873	1009	1441	1442.50	7.40	-46564	1489	1464	1444	1419	1399	1455	1410	425	432	500	1030	1	1	85065562	1227	-4.57	0.61	12	0.16	-316.00	2378.00	2485	20221007	-41.93	1410	20231005	2.34	2290	-36.99	20230413	1410	2.34	20231005	2450	-41.10	20221011	1410	2.34	20231005	0.66	N	183490	500	425 억	6293556	N	N	2	N	N
108	20231011	140750	57	100.00	KOSDAQ		제약	N	N	N	N	N	1439	-2	5	-0.14	178427629	123685	47.35	1442	1495	1423	1873	1009	1441	1442.60	7.40	-44660	1489	1464	1444	1419	1399	1455	1410	425	432	500	1030	1	1	85065562	1224	-4.55	0.61	12	0.15	-316.00	2378.00	2485	20221007	-42.09	1410	20231005	2.06	2290	-37.16	20230413	1410	2.06	20231005	2450	-41.27	20221011	1410	2.06	20231005	0.66	N	183490	500	425 억	6293556	N	N	2	N	N
109	20231011	130740	57	100.00	KOSDAQ		제약	N	N	N	N	N	1445	4	2	0.28	156614015	108510	41.54	1442	1495	1423	1873	1009	1441	1443.31	7.40	-39590	1489	1464	1444	1419	1399	1455	1410	425	432	500	1030	1	1	85065562	1229	-4.57	0.61	12	0.13	-316.00	2378.00	2485	20221007	-41.85	1410	20231005	2.48	2290	-36.90	20230413	1410	2.48	20231005	2450	-41.02	20221011	1410	2.48	20231005	0.66	N	183490	500	425 억	6293556	N	N	2	N	N
110	20231011	120755	57	100.00	KOSDAQ		제약	N	N	N	N	N	1444	3	2	0.21	95545274	66040	25.28	1442	1495	1423	1873	1009	1441	1446.78	7.40	-33890	1489	1464	1444	1419	1399	1455	1410	425	432	500	1030	1	1	85065562	1228	-4.57	0.61	12	0.08	-316.00	2378.00	2485	20221007	-41.89	1410	20231005	2.41	2290	-36.94	20230413	1410	2.41	20231005	2450	-41.06	20221011	1410	2.41	20231005	0.66	N	183490	500	425 억	6293556	N	N	2	N	N
111	20231011	110749	57	100.00	KOSDAQ		제약	N	N	N	N	N	1450	9	2	0.62	83069523	57424	21.98	1442	1495	1423	1873	1009	1441	1446.60	7.40	-32503	1489	1464	1444	1419	1399	1455	1410	425	432	500	1030	1	1	85065562	1233	-4.59	0.61	12	0.07	-316.00	2378.00	2485	20221007	-41.65	1410	20231005	2.84	2290	-36.68	20230413	1410	2.84	20231005	2450	-40.82	20221011	1410	2.84	20231005	0.66	N	183490	500	425 억	6293556	N	N	2	N	N
112	20231011	100744	57	100.00	KOSDAQ		제약	N	N	N	N	N	1441	0	3	0.00	62065502	42903	16.43	1442	1495	1423	1873	1009	1441	1446.65	7.40	-22961	1489	1464	1444	1419	1399	1455	1410	425	432	500	1030	1	1	85065562	1226	-4.56	0.61	12	0.05	-316.00	2378.00	2485	20221007	-42.01	1410	20231005	2.20	2290	-37.07	20230413	1410	2.20	20231005	2450	-41.18	20221011	1410	2.20	20231005	0.66	N	183490	500	425 억	6293556	N	N	2	N	N
113	20231011	090748	57	100.00	KOSDAQ		제약	N	N	N	N	N	1451	10	2	0.69	11903619	8262	3.16	1442	1495	1423	1873	1009	1441	1440.77	7.40	-2866	1489	1464	1444	1419	1399	1455	1410	425	432	500	1030	1	1	85065562	1234	-4.59	0.61	12	0.01	-316.00	2378.00	2485	20221007	-41.61	1410	20231005	2.91	2290	-36.64	20230413	1410	2.91	20231005	2450	-40.78	20221011	1410	2.91	20231005	0.66	N	183490	500	425 억	6293556	N	N	2	N	N
114	20231010	160740	57	100.00	KOSDAQ		제약	N	N	N	N	N	1441	-18	5	-1.23	377438071	261152	188.19	1445	1469	1424	1896	1022	1459	1445.28	7.50	-83959	1485	1472	1451	1438	1417	1478	1444	425	437	500	1050	1	1	85065562	1226	-4.56	0.61	12	0.31	-316.00	2378.00	2485	20221007	-42.01	1410	20231005	2.20	2290	-37.07	20230413	1410	2.20	20231005	2450	-41.18	20221011	1410	2.20	20231005	0.68	N	183490	500	425 억	6377140	N	N	2	N	N
115	20231010	150738	57	100.00	KOSDAQ		제약	N	N	N	N	N	1433	-26	5	-1.78	371489191	257017	185.21	1445	1469	1424	1896	1022	1459	1445.39	7.50	-81102	1485	1472	1451	1438	1417	1478	1444	425	437	500	1050	1	1	85065562	1219	-4.53	0.60	12	0.30	-316.00	2378.00	2485	20221007	-42.33	1410	20231005	1.63	2290	-37.42	20230413	1410	1.63	20231005	2450	-41.51	20221011	1410	1.63	20231005	0.68	N	183490	500	425 억	6377140	N	N	2	N	N
116	20231010	140741	57	100.00	KOSDAQ		제약	N	N	N	N	N	1435	-24	5	-1.64	298675420	206038	148.47	1445	1469	1433	1896	1022	1459	1449.61	7.50	-63098	1485	1472	1451	1438	1417	1478	1444	425	437	500	1050	1	1	85065562	1221	-4.54	0.60	12	0.24	-316.00	2378.00	2485	20221007	-42.25	1410	20231005	1.77	2290	-37.34	20230413	1410	1.77	20231005	2450	-41.43	20221011	1410	1.77	20231005	0.68	N	183490	500	425 억	6377140	N	N	2	N	N
117	20231010	130734	57	100.00	KOSDAQ		제약	N	N	N	N	N	1450	-9	5	-0.62	268976286	185498	133.67	1445	1469	1433	1896	1022	1459	1450.02	7.50	-55081	1485	1472	1451	1438	1417	1478	1444	425	437	500	1050	1	1	85065562	1233	-4.59	0.61	12	0.22	-316.00	2378.00	2485	20221007	-41.65	1410	20231005	2.84	2290	-36.68	20230413	1410	2.84	20231005	2450	-40.82	20221011	1410	2.84	20231005	0.68	N	183490	500	425 억	6377140	N	N	2	N	N
118	20231010	120733	57	100.00	KOSDAQ		제약	N	N	N	N	N	1455	-4	5	-0.27	151412847	104235	75.11	1445	1469	1441	1896	1022	1459	1452.61	7.50	-22373	1485	1472	1451	1438	1417	1478	1444	425	437	500	1050	1	1	85065562	1238	-4.60	0.61	12	0.12	-316.00	2378.00	2485	20221007	-41.45	1410	20231005	3.19	2290	-36.46	20230413	1410	3.19	20231005	2450	-40.61	20221011	1410	3.19	20231005	0.68	N	183490	500	425 억	6377140	N	N	2	N	N
119	20231010	110721	57	100.00	KOSDAQ		제약	N	N	N	N	N	1460	1	2	0.07	116250833	80151	57.76	1445	1469	1441	1896	1022	1459	1450.40	7.50	-12607	1485	1472	1451	1438	1417	1478	1444	425	437	500	1050	1	1	85065562	1242	-4.62	0.61	12	0.09	-316.00	2378.00	2485	20221007	-41.25	1410	20231005	3.55	2290	-36.24	20230413	1410	3.55	20231005	2450	-40.41	20221011	1410	3.55	20231005	0.68	N	183490	500	425 억	6377140	N	N	2	N	N
120	20231010	100728	57	100.00	KOSDAQ		제약	N	N	N	N	N	1449	-10	5	-0.69	76644587	52940	38.15	1445	1469	1441	1896	1022	1459	1447.76	7.50	-12093	1485	1472	1451	1438	1417	1478	1444	425	437	500	1050	1	1	85065562	1233	-4.59	0.61	12	0.06	-316.00	2378.00	2485	20221007	-41.69	1410	20231005	2.77	2290	-36.72	20230413	1410	2.77	20231005	2450	-40.86	20221011	1410	2.77	20231005	0.68	N	183490	500	425 억	6377140	N	N	2	N	N
121	20231010	090722	57	100.00	KOSDAQ		제약	N	N	N	N	N	1443	-16	5	-1.10	45161348	31245	22.52	1445	1456	1441	1896	1022	1459	1445.39	7.50	-8175	1485	1472	1451	1438	1417	1478	1444	425	437	500	1050	1	1	85065562	1227	-4.57	0.61	12	0.04	-316.00	2378.00	2485	20221007	-41.93	1410	20231005	2.34	2290	-36.99	20230413	1410	2.34	20231005	2450	-41.10	20221011	1410	2.34	20231005	0.68	N	183490	500	425 억	6377140	N	N	2	N	N
122	20231006	160730	57	100.00	KOSDAQ		제약	N	N	N	N	N	1459	29	2	2.03	199664186	137561	63.56	1430	1464	1430	1859	1001	1430	1451.46	7.42	67465	1488	1458	1434	1404	1380	1447	1393	425	429	500	1020	1	1	85065562	1241	-4.62	0.61	12	0.16	-316.00	2378.00	2485	20221007	-41.29	1410	20231005	3.48	2290	-36.29	20230413	1410	3.48	20231005	2485	-41.29	20221007	1410	3.48	20231005	0.73	N	183490	500	425 억	6309675	N	N	2	N	N
123	20231006	150719	57	100.00	KOSDAQ		제약	N	N	N	N	N	1451	21	2	1.47	190444543	131227	60.63	1430	1464	1430	1859	1001	1430	1451.26	7.42	67377	1488	1458	1434	1404	1380	1447	1393	425	429	500	1020	1	1	85065562	1234	-4.59	0.61	12	0.15	-316.00	2378.00	2485	20221007	-41.61	1410	20231005	2.91	2290	-36.64	20230413	1410	2.91	20231005	2485	-41.61	20221007	1410	2.91	20231005	0.73	N	183490	500	425 억	6309675	N	N	3	N	N
124	20231006	140722	57	100.00	KOSDAQ		제약	N	N	N	N	N	1452	22	2	1.54	168259587	115891	53.55	1430	1464	1430	1859	1001	1430	1451.88	7.42	65314	1488	1458	1434	1404	1380	1447	1393	425	429	500	1020	1	1	85065562	1235	-4.59	0.61	12	0.14	-316.00	2378.00	2485	20221007	-41.57	1410	20231005	2.98	2290	-36.59	20230413	1410	2.98	20231005	2485	-41.57	20221007	1410	2.98	20231005	0.73	N	183490	500	425 억	6309675	N	N	3	N	N
125	20231006	130712	57	100.00	KOSDAQ		제약	N	N	N	N	N	1458	28	2	1.96	158625641	109248	50.48	1430	1464	1430	1859	1001	1430	1451.98	7.42	61466	1488	1458	1434	1404	1380	1447	1393	425	429	500	1020	1	1	85065562	1240	-4.61	0.61	12	0.13	-316.00	2378.00	2485	20221007	-41.33	1410	20231005	3.40	2290	-36.33	20230413	1410	3.40	20231005	2485	-41.33	20221007	1410	3.40	20231005	0.73	N	183490	500	425 억	6309675	N	N	3	N	N
126	20231006	120712	57	100.00	KOSDAQ		제약	N	N	N	N	N	1450	20	2	1.40	144262767	99378	45.92	1430	1464	1430	1859	1001	1430	1451.66	7.42	58920	1488	1458	1434	1404	1380	1447	1393	425	429	500	1020	1	1	85065562	1233	-4.59	0.61	12	0.12	-316.00	2378.00	2485	20221007	-41.65	1410	20231005	2.84	2290	-36.68	20230413	1410	2.84	20231005	2485	-41.65	20221007	1410	2.84	20231005	0.73	N	183490	500	425 억	6309675	N	N	3	N	N
127	20231006	110704	57	100.00	KOSDAQ		제약	N	N	N	N	N	1456	26	2	1.82	130214275	89701	41.45	1430	1464	1430	1859	1001	1430	1451.65	7.42	56216	1488	1458	1434	1404	1380	1447	1393	425	429	500	1020	1	1	85065562	1239	-4.61	0.61	12	0.11	-316.00	2378.00	2485	20221007	-41.41	1410	20231005	3.26	2290	-36.42	20230413	1410	3.26	20231005	2485	-41.41	20221007	1410	3.26	20231005	0.73	N	183490	500	425 억	6309675	N	N	3	N	N
128	20231006	100710	57	100.00	KOSDAQ		제약	N	N	N	N	N	1448	18	2	1.26	67575954	46717	21.59	1430	1459	1430	1859	1001	1430	1446.50	7.42	26007	1488	1458	1434	1404	1380	1447	1393	425	429	500	1020	1	1	85065562	1232	-4.58	0.61	12	0.05	-316.00	2378.00	2485	20221007	-41.73	1410	20231005	2.70	2290	-36.77	20230413	1410	2.70	20231005	2485	-41.73	20221007	1410	2.70	20231005	0.73	N	183490	500	425 억	6309675	N	N	3	N	N
129	20231006	090706	57	100.00	KOSDAQ		제약	N	N	N	N	N	1449	19	2	1.33	3227609	2256	1.04	1430	1449	1430	1859	1001	1430	1430.68	7.42	1013	1488	1458	1434	1404	1380	1447	1393	425	429	500	1020	1	1	85065562	1233	-4.59	0.61	12	0.00	-316.00	2378.00	2485	20221007	-41.69	1410	20231005	2.77	2290	-36.72	20230413	1410	2.77	20231005	2485	-41.69	20221007	1410	2.77	20231005	0.73	N	183490	500	425 억	6309675	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History