KissMeData/187420/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	160923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-105	5	-3.54	33822580	11571	83.43	2975	3005	2860	3850	2080	2965	2923.05	0.14	-2610	3148	3056	2993	2901	2838	3025	2870	114	885	500	2010	5	1	22758430	651	-5.05	2.79	12	0.05	-566.00	1025.00	6690	20230116	-57.25	2855	20231023	0.18	6690	-57.25	20230116	2855	0.18	20231023	6690	-57.25	20230116	2855	0.18	20231023	0.23	N	187420	500	113 억	31029	N	N	N	N
3	20231031	150933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	-55	5	-1.85	30242925	10323	74.43	2975	3005	2860	3850	2080	2965	2929.66	0.14	-1748	3148	3056	2993	2901	2838	3025	2870	114	885	500	2010	5	1	22758430	662	-5.14	2.84	12	0.05	-566.00	1025.00	6690	20230116	-56.50	2855	20231023	1.93	6690	-56.50	20230116	2855	1.93	20231023	6690	-56.50	20230116	2855	1.93	20231023	0.23	N	187420	500	113 억	31029	N	N	N	N
4	20231031	140939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	-65	5	-2.19	27509125	9379	67.63	2975	3005	2900	3850	2080	2965	2933.06	0.14	-1783	3148	3056	2993	2901	2838	3025	2870	114	885	500	2010	5	1	22758430	660	-5.12	2.83	12	0.04	-566.00	1025.00	6690	20230116	-56.65	2855	20231023	1.58	6690	-56.65	20230116	2855	1.58	20231023	6690	-56.65	20230116	2855	1.58	20231023	0.23	N	187420	500	113 억	31029	N	N	N	N
5	20231031	130932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2965	0	3	0.00	10088610	3405	24.55	2975	3005	2950	3850	2080	2965	2962.88	0.14	-1742	3148	3056	2993	2901	2838	3025	2870	114	885	500	2010	5	1	22758430	675	-5.24	2.89	12	0.01	-566.00	1025.00	6690	20230116	-55.68	2855	20231023	3.85	6690	-55.68	20230116	2855	3.85	20231023	6690	-55.68	20230116	2855	3.85	20231023	0.23	N	187420	500	113 억	31029	N	N	N	N
6	20231031	120931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	-10	5	-0.34	9310810	3142	22.65	2975	3005	2950	3850	2080	2965	2963.34	0.14	-1731	3148	3056	2993	2901	2838	3025	2870	114	885	500	2010	5	1	22758430	673	-5.22	2.88	12	0.01	-566.00	1025.00	6690	20230116	-55.83	2855	20231023	3.50	6690	-55.83	20230116	2855	3.50	20231023	6690	-55.83	20230116	2855	3.50	20231023	0.23	N	187420	500	113 억	31029	N	N	N	N
7	20231031	110956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	5	2	0.17	7598255	2562	18.47	2975	3005	2960	3850	2080	2965	2965.75	0.14	-1462	3148	3056	2993	2901	2838	3025	2870	114	885	500	2010	5	1	22758430	676	-5.25	2.90	12	0.01	-566.00	1025.00	6690	20230116	-55.61	2855	20231023	4.03	6690	-55.61	20230116	2855	4.03	20231023	6690	-55.61	20230116	2855	4.03	20231023	0.23	N	187420	500	113 억	31029	N	N	N	N
8	20231031	100939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	5	2	0.17	1173060	394	2.84	2975	3005	2970	3850	2080	2965	2977.31	0.14	-13	3148	3056	2993	2901	2838	3025	2870	114	885	500	2010	5	1	22758430	676	-5.25	2.90	12	0.00	-566.00	1025.00	6690	20230116	-55.61	2855	20231023	4.03	6690	-55.61	20230116	2855	4.03	20231023	6690	-55.61	20230116	2855	4.03	20231023	0.23	N	187420	500	113 억	31029	N	N	N	N
9	20231031	090939	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	40	2	1.35	151805	51	0.37	2975	3005	2975	3850	2080	2965	2976.57	0.14	2	3148	3056	2993	2901	2838	3025	2870	114	885	500	2010	5	1	22758430	684	-5.31	2.93	12	0.00	-566.00	1025.00	6690	20230116	-55.08	2855	20231023	5.25	6690	-55.08	20230116	2855	5.25	20231023	6690	-55.08	20230116	2855	5.25	20231023	0.23	N	187420	500	113 억	31029	N	N	N	N
10	20231030	160922	57	100.00	KOSDAQ		제약	N	N	N	N	N	2965	-40	5	-1.33	41197570	13869	51.88	3085	3085	2930	3905	2105	3005	2970.48	0.14	15	3211	3107	3026	2922	2841	3160	2975	114	900	500	2040	5	1	22758430	675	-5.24	2.89	12	0.06	-566.00	1025.00	6690	20230116	-55.68	2855	20231023	3.85	6690	-55.68	20230116	2855	3.85	20231023	6690	-55.68	20230116	2855	3.85	20231023	0.23	N	187420	500	113 억	32222	N	N	N	N
11	20231030	150902	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	5	2	0.17	40906915	13771	51.51	3085	3085	2930	3905	2105	3005	2970.51	0.14	16	3211	3107	3026	2922	2841	3160	2975	114	900	500	2040	5	1	22758430	685	-5.32	2.94	12	0.06	-566.00	1025.00	6690	20230116	-55.01	2855	20231023	5.43	6690	-55.01	20230116	2855	5.43	20231023	6690	-55.01	20230116	2855	5.43	20231023	0.23	N	187420	500	113 억	32222	N	N	N	N
12	20231030	140900	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	10	2	0.33	40511040	13639	51.02	3085	3085	2930	3905	2105	3005	2970.24	0.14	15	3211	3107	3026	2922	2841	3160	2975	114	900	500	2040	5	1	22758430	686	-5.33	2.94	12	0.06	-566.00	1025.00	6690	20230116	-54.93	2855	20231023	5.60	6690	-54.93	20230116	2855	5.60	20231023	6690	-54.93	20230116	2855	5.60	20231023	0.23	N	187420	500	113 억	32222	N	N	N	N
13	20231030	130903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-10	5	-0.33	35579755	11997	44.88	3085	3085	2930	3905	2105	3005	2965.72	0.14	-164	3211	3107	3026	2922	2841	3160	2975	114	900	500	2040	5	1	22758430	682	-5.29	2.92	12	0.05	-566.00	1025.00	6690	20230116	-55.23	2855	20231023	4.90	6690	-55.23	20230116	2855	4.90	20231023	6690	-55.23	20230116	2855	4.90	20231023	0.23	N	187420	500	113 억	32222	N	N	N	N
14	20231030	120856	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	-20	5	-0.67	15834990	5320	19.90	3085	3085	2950	3905	2105	3005	2976.50	0.14	-125	3211	3107	3026	2922	2841	3160	2975	114	900	500	2040	5	1	22758430	679	-5.27	2.91	12	0.02	-566.00	1025.00	6690	20230116	-55.38	2855	20231023	4.55	6690	-55.38	20230116	2855	4.55	20231023	6690	-55.38	20230116	2855	4.55	20231023	0.23	N	187420	500	113 억	32222	N	N	N	N
15	20231030	110857	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-10	5	-0.33	8520055	2849	10.66	3085	3085	2950	3905	2105	3005	2990.54	0.14	-495	3211	3107	3026	2922	2841	3160	2975	114	900	500	2040	5	1	22758430	682	-5.29	2.92	12	0.01	-566.00	1025.00	6690	20230116	-55.23	2855	20231023	4.90	6690	-55.23	20230116	2855	4.90	20231023	6690	-55.23	20230116	2855	4.90	20231023	0.23	N	187420	500	113 억	32222	N	N	N	N
16	20231030	100854	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	-35	5	-1.16	6699140	2237	8.37	3085	3085	2950	3905	2105	3005	2994.70	0.14	-839	3211	3107	3026	2922	2841	3160	2975	114	900	500	2040	5	1	22758430	676	-5.25	2.90	12	0.01	-566.00	1025.00	6690	20230116	-55.61	2855	20231023	4.03	6690	-55.61	20230116	2855	4.03	20231023	6690	-55.61	20230116	2855	4.03	20231023	0.23	N	187420	500	113 억	32222	N	N	N	N
17	20231030	090852	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-10	5	-0.33	4628390	1538	5.75	3085	3085	2995	3905	2105	3005	3009.36	0.14	-931	3211	3107	3026	2922	2841	3160	2975	114	900	500	2040	5	1	22758430	682	-5.29	2.92	12	0.01	-566.00	1025.00	6690	20230116	-55.23	2855	20231023	4.90	6690	-55.23	20230116	2855	4.90	20231023	6690	-55.23	20230116	2855	4.90	20231023	0.23	N	187420	500	113 억	32222	N	N	N	N
18	20231027	160820	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	45	2	1.52	81066765	26732	106.80	2960	3130	2945	3845	2075	2960	3032.59	0.12	3410	3046	3002	2976	2932	2906	3025	2955	114	885	500	2010	5	1	22758430	684	-5.31	2.93	12	0.12	-566.00	1025.00	6690	20230116	-55.08	2855	20231023	5.25	6690	-55.08	20230116	2855	5.25	20231023	6690	-55.08	20230116	2855	5.25	20231023	0.23	N	187420	500	113 억	28420	N	N	N	N
19	20231027	150854	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	40	2	1.35	75080865	24716	98.74	2960	3130	2945	3845	2075	2960	3037.74	0.12	2494	3046	3002	2976	2932	2906	3025	2955	114	885	500	2010	5	1	22758430	683	-5.30	2.93	12	0.11	-566.00	1025.00	6690	20230116	-55.16	2855	20231023	5.08	6690	-55.16	20230116	2855	5.08	20231023	6690	-55.16	20230116	2855	5.08	20231023	0.23	N	187420	500	113 억	28420	N	N	N	N
20	20231027	140852	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	75	2	2.53	71843375	23634	94.42	2960	3130	2945	3845	2075	2960	3039.83	0.12	2489	3046	3002	2976	2932	2906	3025	2955	114	885	500	2010	5	1	22758430	691	-5.36	2.96	12	0.10	-566.00	1025.00	6690	20230116	-54.63	2855	20231023	6.30	6690	-54.63	20230116	2855	6.30	20231023	6690	-54.63	20230116	2855	6.30	20231023	0.23	N	187420	500	113 억	28420	N	N	N	N
21	20231027	130844	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	50	2	1.69	9874335	3299	13.18	2960	3050	2945	3845	2075	2960	2993.13	0.12	101	3046	3002	2976	2932	2906	3025	2955	114	885	500	2010	5	1	22758430	685	-5.32	2.94	12	0.01	-566.00	1025.00	6690	20230116	-55.01	2855	20231023	5.43	6690	-55.01	20230116	2855	5.43	20231023	6690	-55.01	20230116	2855	5.43	20231023	0.23	N	187420	500	113 억	28420	N	N	N	N
22	20231027	120857	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	60	2	2.03	8392865	2805	11.21	2960	3050	2945	3845	2075	2960	2992.11	0.12	306	3046	3002	2976	2932	2906	3025	2955	114	885	500	2010	5	1	22758430	687	-5.34	2.95	12	0.01	-566.00	1025.00	6690	20230116	-54.86	2855	20231023	5.78	6690	-54.86	20230116	2855	5.78	20231023	6690	-54.86	20230116	2855	5.78	20231023	0.23	N	187420	500	113 억	28420	N	N	N	N
23	20231027	110902	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	40	2	1.35	8217700	2747	10.97	2960	3050	2945	3845	2075	2960	2991.52	0.12	306	3046	3002	2976	2932	2906	3025	2955	114	885	500	2010	5	1	22758430	683	-5.30	2.93	12	0.01	-566.00	1025.00	6690	20230116	-55.16	2855	20231023	5.08	6690	-55.16	20230116	2855	5.08	20231023	6690	-55.16	20230116	2855	5.08	20231023	0.23	N	187420	500	113 억	28420	N	N	N	N
24	20231027	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	-15	5	-0.51	5651460	1890	7.55	2960	3050	2945	3845	2075	2960	2990.19	0.12	-68	3046	3002	2976	2932	2906	3025	2955	114	885	500	2010	5	1	22758430	670	-5.20	2.87	12	0.01	-566.00	1025.00	6690	20230116	-55.98	2855	20231023	3.15	6690	-55.98	20230116	2855	3.15	20231023	6690	-55.98	20230116	2855	3.15	20231023	0.23	N	187420	500	113 억	28420	N	N	N	N
25	20231027	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	90	2	3.04	474270	158	0.63	2960	3050	2960	3845	2075	2960	3001.71	0.12	-5	3046	3002	2976	2932	2906	3025	2955	114	885	500	2010	5	1	22758430	694	-5.39	2.98	12	0.00	-566.00	1025.00	6690	20230116	-54.41	2855	20231023	6.83	6690	-54.41	20230116	2855	6.83	20231023	6690	-54.41	20230116	2855	6.83	20231023	0.23	N	187420	500	113 억	28420	N	N	N	N
26	20231026	160840	57	100.00	KOSDAQ		제약	N	N	N	N	N	2960	-75	5	-2.47	74545830	25031	266.60	2950	3020	2950	3945	2125	3035	2978.14	0.13	-173	3235	3135	3085	2985	2935	3110	2960	114	910	500	2060	5	1	22758430	674	-5.23	2.89	12	0.11	-566.00	1025.00	6690	20230116	-55.75	2855	20231023	3.68	6690	-55.75	20230116	2855	3.68	20231023	6690	-55.75	20230116	2855	3.68	20231023	0.23	N	187420	500	113 억	28593	N	N	N	N
27	20231026	150840	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	-50	5	-1.65	56840825	19115	203.59	2950	3020	2950	3945	2125	3035	2973.62	0.13	3445	3235	3135	3085	2985	2935	3110	2960	114	910	500	2060	5	1	22758430	679	-5.27	2.91	12	0.08	-566.00	1025.00	6690	20230116	-55.38	2855	20231023	4.55	6690	-55.38	20230116	2855	4.55	20231023	6690	-55.38	20230116	2855	4.55	20231023	0.23	N	187420	500	113 억	28593	N	N	N	N
28	20231026	140841	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	-35	5	-1.15	40741915	13695	145.86	2950	3020	2950	3945	2125	3035	2974.95	0.13	2070	3235	3135	3085	2985	2935	3110	2960	114	910	500	2060	5	1	22758430	683	-5.30	2.93	12	0.06	-566.00	1025.00	6690	20230116	-55.16	2855	20231023	5.08	6690	-55.16	20230116	2855	5.08	20231023	6690	-55.16	20230116	2855	5.08	20231023	0.23	N	187420	500	113 억	28593	N	N	N	N
29	20231026	130840	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	-55	5	-1.81	34836205	11734	124.98	2950	3020	2950	3945	2125	3035	2968.83	0.13	2834	3235	3135	3085	2985	2935	3110	2960	114	910	500	2060	5	1	22758430	678	-5.27	2.91	12	0.05	-566.00	1025.00	6690	20230116	-55.46	2855	20231023	4.38	6690	-55.46	20230116	2855	4.38	20231023	6690	-55.46	20230116	2855	4.38	20231023	0.23	N	187420	500	113 억	28593	N	N	N	N
30	20231026	120835	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	-45	5	-1.48	30341500	10228	108.94	2950	3020	2950	3945	2125	3035	2966.51	0.13	2835	3235	3135	3085	2985	2935	3110	2960	114	910	500	2060	5	1	22758430	680	-5.28	2.92	12	0.04	-566.00	1025.00	6690	20230116	-55.31	2855	20231023	4.73	6690	-55.31	20230116	2855	4.73	20231023	6690	-55.31	20230116	2855	4.73	20231023	0.23	N	187420	500	113 억	28593	N	N	N	N
31	20231026	110847	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	-85	5	-2.80	28459765	9596	102.20	2950	3020	2950	3945	2125	3035	2965.79	0.13	2726	3235	3135	3085	2985	2935	3110	2960	114	910	500	2060	5	1	22758430	671	-5.21	2.88	12	0.04	-566.00	1025.00	6690	20230116	-55.90	2855	20231023	3.33	6690	-55.90	20230116	2855	3.33	20231023	6690	-55.90	20230116	2855	3.33	20231023	0.23	N	187420	500	113 억	28593	N	N	N	N
32	20231026	100843	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	-15	5	-0.49	5019325	1685	17.95	2950	3020	2950	3945	2125	3035	2978.83	0.13	198	3235	3135	3085	2985	2935	3110	2960	114	910	500	2060	5	1	22758430	687	-5.34	2.95	12	0.01	-566.00	1025.00	6690	20230116	-54.86	2855	20231023	5.78	6690	-54.86	20230116	2855	5.78	20231023	6690	-54.86	20230116	2855	5.78	20231023	0.23	N	187420	500	113 억	28593	N	N	N	N
33	20231026	090841	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	-20	5	-0.66	2794215	947	10.09	2950	3015	2950	3945	2125	3035	2950.60	0.13	242	3235	3135	3085	2985	2935	3110	2960	114	910	500	2060	5	1	22758430	686	-5.33	2.94	12	0.00	-566.00	1025.00	6690	20230116	-54.93	2855	20231023	5.60	6690	-54.93	20230116	2855	5.60	20231023	6690	-54.93	20230116	2855	5.60	20231023	0.23	N	187420	500	113 억	28593	N	N	N	N
34	20231025	160843	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	-75	5	-2.41	29178025	9383	82.31	3110	3185	3035	4040	2180	3110	3110.07	0.12	682	3243	3176	3063	2996	2883	3210	3030	114	930	500	2110	5	1	22758430	691	-5.36	2.96	12	0.04	-566.00	1025.00	6750	20221021	-55.04	2855	20231023	6.30	6690	-54.63	20230116	2855	6.30	20231023	6690	-54.63	20230116	2855	6.30	20231023	0.23	N	187420	500	113 억	27911	N	N	N	N
35	20231025	150842	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	10	2	0.32	25743160	8261	72.46	3110	3185	3080	4040	2180	3110	3116.23	0.12	685	3243	3176	3063	2996	2883	3210	3030	114	930	500	2110	5	1	22758430	710	-5.51	3.04	12	0.04	-566.00	1025.00	6750	20221021	-53.78	2855	20231023	9.28	6690	-53.36	20230116	2855	9.28	20231023	6690	-53.36	20230116	2855	9.28	20231023	0.23	N	187420	500	113 억	27911	N	N	N	N
36	20231025	140836	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	25	2	0.80	20648975	6615	58.03	3110	3185	3110	4040	2180	3110	3121.54	0.12	691	3243	3176	3063	2996	2883	3210	3030	114	930	500	2110	5	1	22758430	713	-5.54	3.06	12	0.03	-566.00	1025.00	6750	20221021	-53.56	2855	20231023	9.81	6690	-53.14	20230116	2855	9.81	20231023	6690	-53.14	20230116	2855	9.81	20231023	0.23	N	187420	500	113 억	27911	N	N	N	N
37	20231025	130838	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	25	2	0.80	18664020	5982	52.47	3110	3185	3110	4040	2180	3110	3120.03	0.12	712	3243	3176	3063	2996	2883	3210	3030	114	930	500	2110	5	1	22758430	713	-5.54	3.06	12	0.03	-566.00	1025.00	6750	20221021	-53.56	2855	20231023	9.81	6690	-53.14	20230116	2855	9.81	20231023	6690	-53.14	20230116	2855	9.81	20231023	0.23	N	187420	500	113 억	27911	N	N	N	N
38	20231025	120839	57	100.00	KOSDAQ		제약	N	N	N	N	N	3130	20	2	0.64	17266615	5536	48.56	3110	3185	3110	4040	2180	3110	3118.97	0.12	756	3243	3176	3063	2996	2883	3210	3030	114	930	500	2110	5	1	22758430	712	-5.53	3.05	12	0.02	-566.00	1025.00	6750	20221021	-53.63	2855	20231023	9.63	6690	-53.21	20230116	2855	9.63	20231023	6690	-53.21	20230116	2855	9.63	20231023	0.23	N	187420	500	113 억	27911	N	N	N	N
39	20231025	110841	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	10	2	0.32	16520855	5297	46.46	3110	3185	3110	4040	2180	3110	3118.91	0.12	756	3243	3176	3063	2996	2883	3210	3030	114	930	500	2110	5	1	22758430	710	-5.51	3.04	12	0.02	-566.00	1025.00	6750	20221021	-53.78	2855	20231023	9.28	6690	-53.36	20230116	2855	9.28	20231023	6690	-53.36	20230116	2855	9.28	20231023	0.23	N	187420	500	113 억	27911	N	N	N	N
40	20231025	100842	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	5	2	0.16	9704800	3107	27.25	3110	3185	3110	4040	2180	3110	3123.53	0.12	766	3243	3176	3063	2996	2883	3210	3030	114	930	500	2110	5	1	22758430	709	-5.50	3.04	12	0.01	-566.00	1025.00	6750	20221021	-53.85	2855	20231023	9.11	6690	-53.44	20230116	2855	9.11	20231023	6690	-53.44	20230116	2855	9.11	20231023	0.23	N	187420	500	113 억	27911	N	N	N	N
41	20231025	090837	57	100.00	KOSDAQ		제약	N	N	N	N	N	3185	75	2	2.41	74845	24	0.21	3110	3185	3110	4040	2180	3110	3118.54	0.12	13	3243	3176	3063	2996	2883	3210	3030	114	930	500	2110	5	1	22758430	725	-5.63	3.11	12	0.00	-566.00	1025.00	6750	20221021	-52.81	2855	20231023	11.56	6690	-52.39	20230116	2855	11.56	20231023	6690	-52.39	20230116	2855	11.56	20231023	0.23	N	187420	500	113 억	27911	N	N	N	N
42	20231024	160820	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	60	2	1.97	34243145	11345	56.05	3050	3130	2950	3965	2135	3050	3018.35	0.11	3159	3313	3181	3018	2886	2723	3247	2952	114	915	500	2070	5	1	22758430	708	-5.49	3.03	12	0.05	-566.00	1025.00	6890	20221020	-54.86	2855	20231023	8.93	6690	-53.51	20230116	2855	8.93	20231023	6690	-53.51	20230116	2855	8.93	20231023	0.23	N	187420	500	113 억	24390	N	N	N	N
43	20231024	150833	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	40	2	1.31	33910480	11238	55.52	3050	3130	2950	3965	2135	3050	3017.48	0.11	3160	3313	3181	3018	2886	2723	3247	2952	114	915	500	2070	5	1	22758430	703	-5.46	3.01	12	0.05	-566.00	1025.00	6890	20221020	-55.15	2855	20231023	8.23	6690	-53.81	20230116	2855	8.23	20231023	6690	-53.81	20230116	2855	8.23	20231023	0.23	N	187420	500	113 억	24390	N	N	N	N
44	20231024	140817	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	-35	5	-1.15	22664330	7582	37.46	3050	3095	2950	3965	2135	3050	2989.23	0.11	1056	3313	3181	3018	2886	2723	3247	2952	114	915	500	2070	5	1	22758430	686	-5.33	2.94	12	0.03	-566.00	1025.00	6890	20221020	-56.24	2855	20231023	5.60	6690	-54.93	20230116	2855	5.60	20231023	6690	-54.93	20230116	2855	5.60	20231023	0.23	N	187420	500	113 억	24390	N	N	N	N
45	20231024	130824	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	-65	5	-2.13	18925760	6337	31.31	3050	3095	2950	3965	2135	3050	2986.55	0.11	1117	3313	3181	3018	2886	2723	3247	2952	114	915	500	2070	5	1	22758430	679	-5.27	2.91	12	0.03	-566.00	1025.00	6890	20221020	-56.68	2855	20231023	4.55	6690	-55.38	20230116	2855	4.55	20231023	6690	-55.38	20230116	2855	4.55	20231023	0.23	N	187420	500	113 억	24390	N	N	N	N
46	20231024	120832	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-55	5	-1.80	15418710	5160	25.49	3050	3095	2950	3965	2135	3050	2988.12	0.11	743	3313	3181	3018	2886	2723	3247	2952	114	915	500	2070	5	1	22758430	682	-5.29	2.92	12	0.02	-566.00	1025.00	6890	20221020	-56.53	2855	20231023	4.90	6690	-55.23	20230116	2855	4.90	20231023	6690	-55.23	20230116	2855	4.90	20231023	0.23	N	187420	500	113 억	24390	N	N	N	N
47	20231024	110827	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	-65	5	-2.13	9294360	3094	15.29	3050	3095	2960	3965	2135	3050	3003.99	0.11	-135	3313	3181	3018	2886	2723	3247	2952	114	915	500	2070	5	1	22758430	679	-5.27	2.91	12	0.01	-566.00	1025.00	6890	20221020	-56.68	2855	20231023	4.55	6690	-55.38	20230116	2855	4.55	20231023	6690	-55.38	20230116	2855	4.55	20231023	0.23	N	187420	500	113 억	24390	N	N	N	N
48	20231024	100819	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-55	5	-1.80	5953290	1969	9.73	3050	3095	2995	3965	2135	3050	3023.51	0.11	-93	3313	3181	3018	2886	2723	3247	2952	114	915	500	2070	5	1	22758430	682	-5.29	2.92	12	0.01	-566.00	1025.00	6890	20221020	-56.53	2855	20231023	4.90	6690	-55.23	20230116	2855	4.90	20231023	6690	-55.23	20230116	2855	4.90	20231023	0.23	N	187420	500	113 억	24390	N	N	N	N
49	20231024	090826	57	100.00	KOSDAQ		제약	N	N	N	N	N	3065	15	2	0.49	364320	119	0.59	3050	3095	3050	3965	2135	3050	3061.51	0.11	-5	3313	3181	3018	2886	2723	3247	2952	114	915	500	2070	5	1	22758430	698	-5.42	2.99	12	0.00	-566.00	1025.00	6890	20221020	-55.52	2855	20231023	7.36	6690	-54.19	20230116	2855	7.36	20231023	6690	-54.19	20230116	2855	7.36	20231023	0.23	N	187420	500	113 억	24390	N	N	N	N
50	20231023	160814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3050	20	2	0.66	60969060	20230	59.47	2955	3150	2855	3935	2125	3030	3013.79	0.11	169	3243	3136	3083	2976	2923	3110	2950	114	905	500	2060	5	1	22758430	694	-5.39	2.98	12	0.09	-566.00	1025.00	7050	20221019	-56.74	2855	20231023	6.83	6690	-54.41	20230116	2855	6.83	20231023	6690	-54.41	20230116	2855	6.83	20231023	0.23	N	187420	500	113 억	24170	N	N	N	N
51	20231023	150820	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3020	-10	5	-0.33	60478310	20069	58.99	2955	3150	2855	3935	2125	3030	3013.52	0.11	169	3243	3136	3083	2976	2923	3110	2950	114	905	500	2060	5	1	22758430	687	-5.34	2.95	12	0.09	-566.00	1025.00	7050	20221019	-57.16	2855	20231023	5.78	6690	-54.86	20230116	2855	5.78	20231023	6690	-54.86	20230116	2855	5.78	20231023	0.23	N	187420	500	113 억	24170	N	N	N	N
52	20231023	140817	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3015	-15	5	-0.50	52958920	17572	51.65	2955	3150	2855	3935	2125	3030	3013.82	0.11	-1418	3243	3136	3083	2976	2923	3110	2950	114	905	500	2060	5	1	22758430	686	-5.33	2.94	12	0.08	-566.00	1025.00	7050	20221019	-57.23	2855	20231023	5.60	6690	-54.93	20230116	2855	5.60	20231023	6690	-54.93	20230116	2855	5.60	20231023	0.23	N	187420	500	113 억	24170	N	N	N	N
53	20231023	130823	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3050	20	2	0.66	37433805	12414	36.49	2955	3150	2855	3935	2125	3030	3015.45	0.11	-571	3243	3136	3083	2976	2923	3110	2950	114	905	500	2060	5	1	22758430	694	-5.39	2.98	12	0.05	-566.00	1025.00	7050	20221019	-56.74	2855	20231023	6.83	6690	-54.41	20230116	2855	6.83	20231023	6690	-54.41	20230116	2855	6.83	20231023	0.23	N	187420	500	113 억	24170	N	N	N	N
54	20231023	120814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3060	30	2	0.99	35642385	11826	34.76	2955	3150	2855	3935	2125	3030	3013.90	0.11	-233	3243	3136	3083	2976	2923	3110	2950	114	905	500	2060	5	1	22758430	696	-5.41	2.99	12	0.05	-566.00	1025.00	7050	20221019	-56.60	2855	20231023	7.18	6690	-54.26	20230116	2855	7.18	20231023	6690	-54.26	20230116	2855	7.18	20231023	0.23	N	187420	500	113 억	24170	N	N	N	N
55	20231023	110812	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3035	5	2	0.17	31491870	10465	30.76	2955	3150	2855	3935	2125	3030	3009.26	0.11	-135	3243	3136	3083	2976	2923	3110	2950	114	905	500	2060	5	1	22758430	691	-5.36	2.96	12	0.05	-566.00	1025.00	7050	20221019	-56.95	2855	20231023	6.30	6690	-54.63	20230116	2855	6.30	20231023	6690	-54.63	20230116	2855	6.30	20231023	0.23	N	187420	500	113 억	24170	N	N	N	N
56	20231023	100807	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3035	5	2	0.17	23034380	7670	22.55	2955	3150	2855	3935	2125	3030	3003.18	0.11	-808	3243	3136	3083	2976	2923	3110	2950	114	905	500	2060	5	1	22758430	691	-5.36	2.96	12	0.03	-566.00	1025.00	7050	20221019	-56.95	2855	20231023	6.30	6690	-54.63	20230116	2855	6.30	20231023	6690	-54.63	20230116	2855	6.30	20231023	0.23	N	187420	500	113 억	24170	N	N	N	N
57	20231023	090824	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3070	40	2	1.32	13485735	4492	13.20	2955	3150	2855	3935	2125	3030	3002.17	0.11	-350	3243	3136	3083	2976	2923	3110	2950	114	905	500	2060	5	1	22758430	699	-5.42	3.00	12	0.02	-566.00	1025.00	7050	20221019	-56.45	2855	20231023	7.53	6690	-54.11	20230116	2855	7.53	20231023	6690	-54.11	20230116	2855	7.53	20231023	0.23	N	187420	500	113 억	24170	N	N	N	N
58	20231020	160811	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3030	-130	5	-4.11	104967820	34010	60.71	3175	3190	3030	4105	2215	3160	3086.52	0.13	-3690	3413	3286	3203	3076	2993	3245	3035	114	945	500	2140	5	1	22758430	690	-5.35	2.96	12	0.15	-566.00	1025.00	7050	20221019	-57.02	3030	20231020	0.00	6690	-54.71	20230116	3030	0.00	20231020	6890	-56.02	20221020	3030	0.00	20231020	0.23	N	187420	500	113 억	28832	N	N	N	N
59	20231020	150811	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3055	-105	5	-3.32	97280645	31480	56.20	3175	3190	3035	4105	2215	3160	3090.24	0.13	-2307	3413	3286	3203	3076	2993	3245	3035	114	945	500	2140	5	1	22758430	695	-5.40	2.98	12	0.14	-566.00	1025.00	7050	20221019	-56.67	3035	20231020	0.66	6690	-54.33	20230116	3035	0.66	20231020	6890	-55.66	20221020	3035	0.66	20231020	0.23	N	187420	500	113 억	28832	N	N	N	N
60	20231020	140818	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3075	-85	5	-2.69	83243485	26881	47.99	3175	3190	3050	4105	2215	3160	3096.74	0.13	-2455	3413	3286	3203	3076	2993	3245	3035	114	945	500	2140	5	1	22758430	700	-5.43	3.00	12	0.12	-566.00	1025.00	7050	20221019	-56.38	3050	20231020	0.82	6690	-54.04	20230116	3050	0.82	20231020	6890	-55.37	20221020	3050	0.82	20231020	0.23	N	187420	500	113 억	28832	N	N	N	N
61	20231020	130756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3140	-20	5	-0.63	61794310	19906	35.54	3175	3190	3050	4105	2215	3160	3104.31	0.13	-3791	3413	3286	3203	3076	2993	3245	3035	114	945	500	2140	5	1	22758430	715	-5.55	3.06	12	0.09	-566.00	1025.00	7050	20221019	-55.46	3050	20231020	2.95	6690	-53.06	20230116	3050	2.95	20231020	6890	-54.43	20221020	3050	2.95	20231020	0.23	N	187420	500	113 억	28832	N	N	N	N
62	20231020	120806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3090	-70	5	-2.22	60551660	19508	34.83	3175	3190	3050	4105	2215	3160	3103.94	0.13	-3791	3413	3286	3203	3076	2993	3245	3035	114	945	500	2140	5	1	22758430	703	-5.46	3.01	12	0.09	-566.00	1025.00	7050	20221019	-56.17	3050	20231020	1.31	6690	-53.81	20230116	3050	1.31	20231020	6890	-55.15	20221020	3050	1.31	20231020	0.23	N	187420	500	113 억	28832	N	N	N	N
63	20231020	110815	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3160	0	3	0.00	54671275	17632	31.48	3175	3190	3050	4105	2215	3160	3100.68	0.13	-3823	3413	3286	3203	3076	2993	3245	3035	114	945	500	2140	5	1	22758430	719	-5.58	3.08	12	0.08	-566.00	1025.00	7050	20221019	-55.18	3050	20231020	3.61	6690	-52.77	20230116	3050	3.61	20231020	6890	-54.14	20221020	3050	3.61	20231020	0.23	N	187420	500	113 억	28832	N	N	N	N
64	20231020	100806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3100	-60	5	-1.90	27233765	8748	15.62	3175	3190	3100	4105	2215	3160	3113.14	0.13	-2960	3413	3286	3203	3076	2993	3245	3035	114	945	500	2140	5	1	22758430	706	-5.48	3.02	12	0.04	-566.00	1025.00	7050	20221019	-56.03	3100	20231020	0.00	6690	-53.66	20230116	3100	0.00	20231020	6890	-55.01	20221020	3100	0.00	20231020	0.23	N	187420	500	113 억	28832	N	N	N	N
65	20231020	090807	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3120	-40	5	-1.27	238445	76	0.14	3175	3175	3120	4105	2215	3160	3137.43	0.13	0	3413	3286	3203	3076	2993	3245	3035	114	945	500	2140	5	1	22758430	710	-5.51	3.04	12	0.00	-566.00	1025.00	7050	20221019	-55.74	3120	20231020	0.00	6690	-53.36	20230116	3120	0.00	20231020	6890	-54.72	20221020	3120	0.00	20231020	0.23	N	187420	500	113 억	28832	N	N	N	N
66	20231019	160804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3160	-140	5	-4.24	178656795	55905	78.77	3300	3330	3120	4290	2310	3300	3195.72	0.13	801	3633	3466	3383	3216	3133	3425	3175	114	990	500	2240	5	1	22758430	719	-5.58	3.08	12	0.25	-566.00	1025.00	7050	20221019	-55.18	3120	20231019	1.28	6690	-52.77	20230116	3120	1.28	20231019	7050	-55.18	20221019	3120	1.28	20231019	0.23	N	187420	500	113 억	28965	N	N	N	N
67	20231019	150756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3150	-150	5	-4.55	175151435	54794	77.20	3300	3330	3120	4290	2310	3300	3196.54	0.13	804	3633	3466	3383	3216	3133	3425	3175	114	990	500	2240	5	1	22758430	717	-5.57	3.07	12	0.24	-566.00	1025.00	7050	20221019	-55.32	3120	20231019	0.96	6690	-52.91	20230116	3120	0.96	20231019	7050	-55.32	20221019	3120	0.96	20231019	0.23	N	187420	500	113 억	28965	N	N	N	N
68	20231019	140807	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3135	-165	5	-5.00	158527050	49503	69.75	3300	3330	3120	4290	2310	3300	3202.37	0.13	1693	3633	3466	3383	3216	3133	3425	3175	114	990	500	2240	5	1	22758430	713	-5.54	3.06	12	0.22	-566.00	1025.00	7050	20221019	-55.53	3120	20231019	0.48	6690	-53.14	20230116	3120	0.48	20231019	7050	-55.53	20221019	3120	0.48	20231019	0.23	N	187420	500	113 억	28965	N	N	N	N
69	20231019	130759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3170	-130	5	-3.94	147954800	46152	65.02	3300	3330	3120	4290	2310	3300	3205.82	0.13	2260	3633	3466	3383	3216	3133	3425	3175	114	990	500	2240	5	1	22758430	721	-5.60	3.09	12	0.20	-566.00	1025.00	7050	20221019	-55.04	3120	20231019	1.60	6690	-52.62	20230116	3120	1.60	20231019	7050	-55.04	20221019	3120	1.60	20231019	0.23	N	187420	500	113 억	28965	N	N	N	N
70	20231019	120806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3150	-150	5	-4.55	146148755	45581	64.22	3300	3330	3120	4290	2310	3300	3206.35	0.13	2275	3633	3466	3383	3216	3133	3425	3175	114	990	500	2240	5	1	22758430	717	-5.57	3.07	12	0.20	-566.00	1025.00	7050	20221019	-55.32	3120	20231019	0.96	6690	-52.91	20230116	3120	0.96	20231019	7050	-55.32	20221019	3120	0.96	20231019	0.23	N	187420	500	113 억	28965	N	N	N	N
71	20231019	110801	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3210	-90	5	-2.73	93243125	28916	40.74	3300	3330	3210	4290	2310	3300	3224.62	0.13	2425	3633	3466	3383	3216	3133	3425	3175	114	990	500	2240	5	1	22758430	731	-5.67	3.13	12	0.13	-566.00	1025.00	7050	20221019	-54.47	3210	20231019	0.00	6690	-52.02	20230116	3210	0.00	20231019	7050	-54.47	20221019	3210	0.00	20231019	0.23	N	187420	500	113 억	28965	N	N	N	N
72	20231019	100754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3225	-75	5	-2.27	52750115	16316	22.99	3300	3330	3210	4290	2310	3300	3233.03	0.13	1397	3633	3466	3383	3216	3133	3425	3175	114	990	500	2240	5	1	22758430	734	-5.70	3.15	12	0.07	-566.00	1025.00	7050	20221019	-54.26	3210	20231019	0.47	6690	-51.79	20230116	3210	0.47	20231019	7050	-54.26	20221019	3210	0.47	20231019	0.23	N	187420	500	113 억	28965	N	N	N	N
73	20231019	090805	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3300	0	3	0.00	3376235	1022	1.44	3300	3330	3300	4290	2310	3300	3303.56	0.13	821	3633	3466	3383	3216	3133	3425	3175	114	990	500	2240	5	1	22758430	751	-5.83	3.22	12	0.00	-566.00	1025.00	7050	20221019	-53.19	3300	20231019	0.00	6690	-50.67	20230116	3300	0.00	20231019	7050	-53.19	20221019	3300	0.00	20231019	0.23	N	187420	500	113 억	28965	N	N	N	N
74	20231018	160808	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3300	-60	5	-1.79	238026175	70218	277.63	3360	3550	3300	4365	2355	3360	3389.82	0.14	-4005	3473	3416	3358	3301	3243	3445	3330	114	1005	500	2280	5	1	22758430	751	-5.83	3.22	12	0.31	-566.00	1025.00	7050	20221019	-53.19	3300	20231018	0.00	6690	-50.67	20230116	3300	0.00	20231018	7050	-53.19	20221019	3300	0.00	20231018	0.23	N	187420	500	113 억	32970	N	N	N	N
75	20231018	150800	57	100.00	KOSDAQ		제약	N	N	N	N	N	3310	-50	5	-1.49	210091145	61757	244.18	3360	3550	3310	4365	2355	3360	3401.90	0.14	-3246	3473	3416	3358	3301	3243	3445	3330	114	1005	500	2280	5	1	22758430	753	-5.85	3.23	12	0.27	-566.00	1025.00	7050	20221019	-53.05	3300	20231017	0.30	6690	-50.52	20230116	3300	0.30	20231017	7050	-53.05	20221019	3300	0.30	20231017	0.23	N	187420	500	113 억	32970	N	N	N	N
76	20231018	140748	57	100.00	KOSDAQ		제약	N	N	N	N	N	3360	0	3	0.00	186859965	54759	216.51	3360	3550	3315	4365	2355	3360	3412.41	0.14	-4503	3473	3416	3358	3301	3243	3445	3330	114	1005	500	2280	5	1	22758430	765	-5.94	3.28	12	0.24	-566.00	1025.00	7050	20221019	-52.34	3300	20231017	1.82	6690	-49.78	20230116	3300	1.82	20231017	7050	-52.34	20221019	3300	1.82	20231017	0.23	N	187420	500	113 억	32970	N	N	N	N
77	20231018	130746	57	100.00	KOSDAQ		제약	N	N	N	N	N	3320	-40	5	-1.19	183913590	53876	213.02	3360	3550	3315	4365	2355	3360	3413.65	0.14	-4061	3473	3416	3358	3301	3243	3445	3330	114	1005	500	2280	5	1	22758430	756	-5.87	3.24	12	0.24	-566.00	1025.00	7050	20221019	-52.91	3300	20231017	0.61	6690	-50.37	20230116	3300	0.61	20231017	7050	-52.91	20221019	3300	0.61	20231017	0.23	N	187420	500	113 억	32970	N	N	N	N
78	20231018	120801	57	100.00	KOSDAQ		제약	N	N	N	N	N	3315	-45	5	-1.34	182801490	53541	211.69	3360	3550	3315	4365	2355	3360	3414.23	0.14	-4077	3473	3416	3358	3301	3243	3445	3330	114	1005	500	2280	5	1	22758430	754	-5.86	3.23	12	0.24	-566.00	1025.00	7050	20221019	-52.98	3300	20231017	0.45	6690	-50.45	20230116	3300	0.45	20231017	7050	-52.98	20221019	3300	0.45	20231017	0.23	N	187420	500	113 억	32970	N	N	N	N
79	20231018	110754	57	100.00	KOSDAQ		제약	N	N	N	N	N	3360	0	3	0.00	169997545	49693	196.48	3360	3550	3335	4365	2355	3360	3420.96	0.14	-2952	3473	3416	3358	3301	3243	3445	3330	114	1005	500	2280	5	1	22758430	765	-5.94	3.28	12	0.22	-566.00	1025.00	7050	20221019	-52.34	3300	20231017	1.82	6690	-49.78	20230116	3300	1.82	20231017	7050	-52.34	20221019	3300	1.82	20231017	0.23	N	187420	500	113 억	32970	N	N	N	N
80	20231018	100803	57	100.00	KOSDAQ		제약	N	N	N	N	N	3360	0	3	0.00	131843265	38324	151.53	3360	3550	3335	4365	2355	3360	3440.23	0.14	-4967	3473	3416	3358	3301	3243	3445	3330	114	1005	500	2280	5	1	22758430	765	-5.94	3.28	12	0.17	-566.00	1025.00	7050	20221019	-52.34	3300	20231017	1.82	6690	-49.78	20230116	3300	1.82	20231017	7050	-52.34	20221019	3300	1.82	20231017	0.23	N	187420	500	113 억	32970	N	N	N	N
81	20231018	090749	57	100.00	KOSDAQ		제약	N	N	N	N	N	3350	-10	5	-0.30	5966180	1775	7.02	3360	3380	3350	4365	2355	3360	3361.23	0.14	235	3473	3416	3358	3301	3243	3445	3330	114	1005	500	2280	5	1	22758430	762	-5.92	3.27	12	0.01	-566.00	1025.00	7050	20221019	-52.48	3300	20231017	1.52	6690	-49.93	20230116	3300	1.52	20231017	7050	-52.48	20221019	3300	1.52	20231017	0.23	N	187420	500	113 억	32970	N	N	N	N
82	20231017	160754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3360	10	2	0.30	84222645	25240	49.77	3305	3415	3300	4355	2345	3350	3336.85	0.13	2830	3580	3465	3385	3270	3190	3425	3230	114	1005	500	2270	5	1	22758430	765	-5.94	3.28	12	0.11	-566.00	1025.00	7050	20221019	-52.34	3300	20231017	1.82	6690	-49.78	20230116	3300	1.82	20231017	7050	-52.34	20221019	3300	1.82	20231017	0.23	N	187420	500	113 억	29693	N	N	N	N
83	20231017	150759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3380	30	2	0.90	83293315	24964	49.23	3305	3415	3300	4355	2345	3350	3336.54	0.13	2859	3580	3465	3385	3270	3190	3425	3230	114	1005	500	2270	5	1	22758430	769	-5.97	3.30	12	0.11	-566.00	1025.00	7050	20221019	-52.06	3300	20231017	2.42	6690	-49.48	20230116	3300	2.42	20231017	7050	-52.06	20221019	3300	2.42	20231017	0.23	N	187420	500	113 억	29693	N	N	N	N
84	20231017	140800	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3355	5	2	0.15	80137580	24023	47.37	3305	3415	3300	4355	2345	3350	3335.87	0.13	2890	3580	3465	3385	3270	3190	3425	3230	114	1005	500	2270	5	1	22758430	764	-5.93	3.27	12	0.11	-566.00	1025.00	7050	20221019	-52.41	3300	20231017	1.67	6690	-49.85	20230116	3300	1.67	20231017	7050	-52.41	20221019	3300	1.67	20231017	0.23	N	187420	500	113 억	29693	N	N	N	N
85	20231017	130753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3370	20	2	0.60	66666555	20008	39.45	3305	3415	3300	4355	2345	3350	3331.99	0.13	2921	3580	3465	3385	3270	3190	3425	3230	114	1005	500	2270	5	1	22758430	767	-5.95	3.29	12	0.09	-566.00	1025.00	7050	20221019	-52.20	3300	20231017	2.12	6690	-49.63	20230116	3300	2.12	20231017	7050	-52.20	20221019	3300	2.12	20231017	0.23	N	187420	500	113 억	29693	N	N	N	N
86	20231017	120757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3365	15	2	0.45	58667780	17629	34.76	3305	3415	3300	4355	2345	3350	3327.91	0.13	2648	3580	3465	3385	3270	3190	3425	3230	114	1005	500	2270	5	1	22758430	766	-5.95	3.28	12	0.08	-566.00	1025.00	7050	20221019	-52.27	3300	20231017	1.97	6690	-49.70	20230116	3300	1.97	20231017	7050	-52.27	20221019	3300	1.97	20231017	0.23	N	187420	500	113 억	29693	N	N	N	N
87	20231017	110749	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3320	-30	5	-0.90	45931595	13821	27.25	3305	3415	3300	4355	2345	3350	3323.32	0.13	1815	3580	3465	3385	3270	3190	3425	3230	114	1005	500	2270	5	1	22758430	756	-5.87	3.24	12	0.06	-566.00	1025.00	7050	20221019	-52.91	3300	20231017	0.61	6690	-50.37	20230116	3300	0.61	20231017	7050	-52.91	20221019	3300	0.61	20231017	0.23	N	187420	500	113 억	29693	N	N	N	N
88	20231017	100743	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3325	-25	5	-0.75	39468660	11876	23.42	3305	3415	3300	4355	2345	3350	3323.40	0.13	1280	3580	3465	3385	3270	3190	3425	3230	114	1005	500	2270	5	1	22758430	757	-5.87	3.24	12	0.05	-566.00	1025.00	7050	20221019	-52.84	3300	20231017	0.76	6690	-50.30	20230116	3300	0.76	20231017	7050	-52.84	20221019	3300	0.76	20231017	0.23	N	187420	500	113 억	29693	N	N	N	N
89	20231017	090750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3355	5	2	0.15	1389775	419	0.83	3305	3395	3305	4355	2345	3350	3316.89	0.13	-10	3580	3465	3385	3270	3190	3425	3230	114	1005	500	2270	5	1	22758430	764	-5.93	3.27	12	0.00	-566.00	1025.00	7050	20221019	-52.41	3305	20231017	1.51	6690	-49.85	20230116	3305	1.51	20231017	7050	-52.41	20221019	3305	1.51	20231017	0.23	N	187420	500	113 억	29693	N	N	N	N
90	20231016	160751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3350	-15	5	-0.45	169319635	50616	70.35	3365	3500	3305	4370	2360	3365	3345.16	0.14	-1183	3525	3445	3400	3320	3275	3422	3297	114	1005	500	2280	5	1	22758430	762	-5.92	3.27	12	0.22	-566.00	1025.00	7050	20221019	-52.48	3305	20231016	1.36	6690	-49.93	20230116	3305	1.36	20231016	7050	-52.48	20221019	3305	1.36	20231016	0.23	N	187420	500	113 억	30875	N	N	N	N
91	20231016	150750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3370	5	2	0.15	166239800	49702	69.08	3365	3500	3305	4370	2360	3365	3344.71	0.14	-1506	3525	3445	3400	3320	3275	3422	3297	114	1005	500	2280	5	1	22758430	767	-5.95	3.29	12	0.22	-566.00	1025.00	7050	20221019	-52.20	3305	20231016	1.97	6690	-49.63	20230116	3305	1.97	20231016	7050	-52.20	20221019	3305	1.97	20231016	0.23	N	187420	500	113 억	30875	N	N	N	N
92	20231016	140751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3390	25	2	0.74	145913910	43696	60.73	3365	3500	3305	4370	2360	3365	3339.27	0.14	-929	3525	3445	3400	3320	3275	3422	3297	114	1005	500	2280	5	1	22758430	772	-5.99	3.31	12	0.19	-566.00	1025.00	7050	20221019	-51.91	3305	20231016	2.57	6690	-49.33	20230116	3305	2.57	20231016	7050	-51.91	20221019	3305	2.57	20231016	0.23	N	187420	500	113 억	30875	N	N	N	N
93	20231016	130745	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3335	-30	5	-0.89	130053210	38953	54.14	3365	3500	3305	4370	2360	3365	3338.69	0.14	-1351	3525	3445	3400	3320	3275	3422	3297	114	1005	500	2280	5	1	22758430	759	-5.89	3.25	12	0.17	-566.00	1025.00	7050	20221019	-52.70	3305	20231016	0.91	6690	-50.15	20230116	3305	0.91	20231016	7050	-52.70	20221019	3305	0.91	20231016	0.23	N	187420	500	113 억	30875	N	N	N	N
94	20231016	120746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3315	-50	5	-1.49	125885110	37696	52.39	3365	3500	3305	4370	2360	3365	3339.45	0.14	-1419	3525	3445	3400	3320	3275	3422	3297	114	1005	500	2280	5	1	22758430	754	-5.86	3.23	12	0.17	-566.00	1025.00	7050	20221019	-52.98	3305	20231016	0.30	6690	-50.45	20230116	3305	0.30	20231016	7050	-52.98	20221019	3305	0.30	20231016	0.23	N	187420	500	113 억	30875	N	N	N	N
95	20231016	110741	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3325	-40	5	-1.19	108053505	32306	44.90	3365	3500	3305	4370	2360	3365	3344.66	0.14	-909	3525	3445	3400	3320	3275	3422	3297	114	1005	500	2280	5	1	22758430	757	-5.87	3.24	12	0.14	-566.00	1025.00	7050	20221019	-52.84	3305	20231016	0.61	6690	-50.30	20230116	3305	0.61	20231016	7050	-52.84	20221019	3305	0.61	20231016	0.23	N	187420	500	113 억	30875	N	N	N	N
96	20231016	100738	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3335	-30	5	-0.89	90924290	27148	37.73	3365	3500	3305	4370	2360	3365	3349.18	0.14	-1311	3525	3445	3400	3320	3275	3422	3297	114	1005	500	2280	5	1	22758430	759	-5.89	3.25	12	0.12	-566.00	1025.00	7050	20221019	-52.70	3305	20231016	0.91	6690	-50.15	20230116	3305	0.91	20231016	7050	-52.70	20221019	3305	0.91	20231016	0.23	N	187420	500	113 억	30875	N	N	N	N
97	20231016	090741	57	100.00	KOSDAQ		제약	N	N	N	N	N	3475	110	2	3.27	8491860	2478	3.44	3365	3500	3365	4370	2360	3365	3428.10	0.14	-1186	3525	3445	3400	3320	3275	3422	3297	114	1005	500	2280	5	1	22758430	791	-6.14	3.39	12	0.01	-566.00	1025.00	7050	20221019	-50.71	3310	20230907	4.98	6690	-48.06	20230116	3310	4.98	20230907	7050	-50.71	20221019	3310	4.98	20230907	0.23	N	187420	500	113 억	30875	N	N	N	N
98	20231012	160802	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	-5	5	-0.14	133272835	38036	32.89	3550	3570	3450	4530	2440	3485	3503.86	0.09	5429	3708	3596	3513	3401	3318	3652	3457	114	1045	500	2360	5	1	22758430	792	-6.15	3.40	12	0.17	-566.00	1025.00	7540	20221007	-53.85	3310	20230907	5.14	6690	-47.98	20230116	3310	5.14	20230907	7050	-50.64	20221019	3310	5.14	20230907	0.23	N	187420	500	113 억	21200	N	N	N	N
99	20231012	150746	57	100.00	KOSDAQ		제약	N	N	N	N	N	3485	0	3	0.00	121066085	34531	29.86	3550	3570	3450	4530	2440	3485	3506.01	0.09	6438	3708	3596	3513	3401	3318	3652	3457	114	1045	500	2360	5	1	22758430	793	-6.16	3.40	12	0.15	-566.00	1025.00	7540	20221007	-53.78	3310	20230907	5.29	6690	-47.91	20230116	3310	5.29	20230907	7050	-50.57	20221019	3310	5.29	20230907	0.23	N	187420	500	113 억	21200	N	N	N	N
100	20231012	140745	57	100.00	KOSDAQ		제약	N	N	N	N	N	3490	5	2	0.14	98124110	27934	24.15	3550	3570	3485	4530	2440	3485	3512.71	0.09	5290	3708	3596	3513	3401	3318	3652	3457	114	1045	500	2360	5	1	22758430	794	-6.17	3.40	12	0.12	-566.00	1025.00	7540	20221007	-53.71	3310	20230907	5.44	6690	-47.83	20230116	3310	5.44	20230907	7050	-50.50	20221019	3310	5.44	20230907	0.23	N	187420	500	113 억	21200	N	N	N	N
101	20231012	130747	57	100.00	KOSDAQ		제약	N	N	N	N	N	3520	35	2	1.00	92247890	26250	22.70	3550	3570	3485	4530	2440	3485	3514.21	0.09	5215	3708	3596	3513	3401	3318	3652	3457	114	1045	500	2360	5	1	22758430	801	-6.22	3.43	12	0.12	-566.00	1025.00	7540	20221007	-53.32	3310	20230907	6.34	6690	-47.38	20230116	3310	6.34	20230907	7050	-50.07	20221019	3310	6.34	20230907	0.23	N	187420	500	113 억	21200	N	N	N	N
102	20231012	120755	57	100.00	KOSDAQ		제약	N	N	N	N	N	3500	15	2	0.43	82102545	23354	20.19	3550	3570	3485	4530	2440	3485	3515.57	0.09	3884	3708	3596	3513	3401	3318	3652	3457	114	1045	500	2360	5	1	22758430	797	-6.18	3.41	12	0.10	-566.00	1025.00	7540	20221007	-53.58	3310	20230907	5.74	6690	-47.68	20230116	3310	5.74	20230907	7050	-50.35	20221019	3310	5.74	20230907	0.23	N	187420	500	113 억	21200	N	N	N	N
103	20231012	110753	57	100.00	KOSDAQ		제약	N	N	N	N	N	3500	15	2	0.43	67400040	19159	16.56	3550	3570	3485	4530	2440	3485	3517.93	0.09	4267	3708	3596	3513	3401	3318	3652	3457	114	1045	500	2360	5	1	22758430	797	-6.18	3.41	12	0.08	-566.00	1025.00	7540	20221007	-53.58	3310	20230907	5.74	6690	-47.68	20230116	3310	5.74	20230907	7050	-50.35	20221019	3310	5.74	20230907	0.23	N	187420	500	113 억	21200	N	N	N	N
104	20231012	100748	57	100.00	KOSDAQ		제약	N	N	N	N	N	3525	40	2	1.15	39617315	11245	9.72	3550	3570	3485	4530	2440	3485	3523.10	0.09	3727	3708	3596	3513	3401	3318	3652	3457	114	1045	500	2360	5	1	22758430	802	-6.23	3.44	12	0.05	-566.00	1025.00	7540	20221007	-53.25	3310	20230907	6.50	6690	-47.31	20230116	3310	6.50	20230907	7050	-50.00	20221019	3310	6.50	20230907	0.23	N	187420	500	113 억	21200	N	N	N	N
105	20231012	090754	57	100.00	KOSDAQ		제약	N	N	N	N	N	3495	10	2	0.29	4882335	1395	1.21	3550	3550	3485	4530	2440	3485	3499.88	0.09	233	3708	3596	3513	3401	3318	3652	3457	114	1045	500	2360	5	1	22758430	795	-6.17	3.41	12	0.01	-566.00	1025.00	7540	20221007	-53.65	3310	20230907	5.59	6690	-47.76	20230116	3310	5.59	20230907	7050	-50.43	20221019	3310	5.59	20230907	0.23	N	187420	500	113 억	21200	N	N	N	N
106	20231011	160744	57	100.00	KOSDAQ		제약	N	N	N	N	N	3485	5	2	0.14	401803975	115507	12.29	3480	3625	3430	4520	2440	3480	3478.60	0.07	3929	4593	4036	3728	3171	2863	3882	3017	114	1040	500	2360	5	1	22758430	793	-6.16	3.40	12	0.51	-566.00	1025.00	7540	20221007	-53.78	3310	20230907	5.29	6690	-47.91	20230116	3310	5.29	20230907	7060	-50.64	20221011	3310	5.29	20230907	0.23	N	187420	500	113 억	15303	N	N	N	N
107	20231011	150748	57	100.00	KOSDAQ		제약	N	N	N	N	N	3475	-5	5	-0.14	368216080	105848	11.26	3480	3625	3430	4520	2440	3480	3478.72	0.07	2896	4593	4036	3728	3171	2863	3882	3017	114	1040	500	2360	5	1	22758430	791	-6.14	3.39	12	0.47	-566.00	1025.00	7540	20221007	-53.91	3310	20230907	4.98	6690	-48.06	20230116	3310	4.98	20230907	7060	-50.78	20221011	3310	4.98	20230907	0.23	N	187420	500	113 억	15303	N	N	N	N
108	20231011	140752	57	100.00	KOSDAQ		제약	N	N	N	N	N	3465	-15	5	-0.43	310920715	89364	9.50	3480	3625	3430	4520	2440	3480	3479.26	0.07	3871	4593	4036	3728	3171	2863	3882	3017	114	1040	500	2360	5	1	22758430	789	-6.12	3.38	12	0.39	-566.00	1025.00	7540	20221007	-54.05	3310	20230907	4.68	6690	-48.21	20230116	3310	4.68	20230907	7060	-50.92	20221011	3310	4.68	20230907	0.23	N	187420	500	113 억	15303	N	N	N	N
109	20231011	130742	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	0	3	0.00	266963915	76643	8.15	3480	3625	3430	4520	2440	3480	3483.22	0.07	2876	4593	4036	3728	3171	2863	3882	3017	114	1040	500	2360	5	1	22758430	792	-6.15	3.40	12	0.34	-566.00	1025.00	7540	20221007	-53.85	3310	20230907	5.14	6690	-47.98	20230116	3310	5.14	20230907	7060	-50.71	20221011	3310	5.14	20230907	0.23	N	187420	500	113 억	15303	N	N	N	N
110	20231011	120757	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	0	3	0.00	223278460	64015	6.81	3480	3625	3450	4520	2440	3480	3487.91	0.07	5123	4593	4036	3728	3171	2863	3882	3017	114	1040	500	2360	5	1	22758430	792	-6.15	3.40	12	0.28	-566.00	1025.00	7540	20221007	-53.85	3310	20230907	5.14	6690	-47.98	20230116	3310	5.14	20230907	7060	-50.71	20221011	3310	5.14	20230907	0.23	N	187420	500	113 억	15303	N	N	N	N
111	20231011	110750	57	100.00	KOSDAQ		제약	N	N	N	N	N	3485	5	2	0.14	180901685	51785	5.51	3480	3625	3450	4520	2440	3480	3493.33	0.07	4041	4593	4036	3728	3171	2863	3882	3017	114	1040	500	2360	5	1	22758430	793	-6.16	3.40	12	0.23	-566.00	1025.00	7540	20221007	-53.78	3310	20230907	5.29	6690	-47.91	20230116	3310	5.29	20230907	7060	-50.64	20221011	3310	5.29	20230907	0.23	N	187420	500	113 억	15303	N	N	N	N
112	20231011	100746	57	100.00	KOSDAQ		제약	N	N	N	N	N	3505	25	2	0.72	128889995	36836	3.92	3480	3625	3450	4520	2440	3480	3499.05	0.07	2763	4593	4036	3728	3171	2863	3882	3017	114	1040	500	2360	5	1	22758430	798	-6.19	3.42	12	0.16	-566.00	1025.00	7540	20221007	-53.51	3310	20230907	5.89	6690	-47.61	20230116	3310	5.89	20230907	7060	-50.35	20221011	3310	5.89	20230907	0.23	N	187420	500	113 억	15303	N	N	N	N
113	20231011	090750	57	100.00	KOSDAQ		제약	N	N	N	N	N	3470	-10	5	-0.29	45242435	12895	1.37	3480	3625	3450	4520	2440	3480	3508.64	0.07	2684	4593	4036	3728	3171	2863	3882	3017	114	1040	500	2360	5	1	22758430	790	-6.13	3.39	12	0.06	-566.00	1025.00	7540	20221007	-53.98	3310	20230907	4.83	6690	-48.13	20230116	3310	4.83	20230907	7060	-50.85	20221011	3310	4.83	20230907	0.23	N	187420	500	113 억	15303	N	N	N	N
114	20231010	160742	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	-90	5	-2.52	3606886585	939602	1657.73	3920	4285	3420	4640	2500	3570	3839.05	0.18	-25328	3730	3650	3565	3485	3400	3690	3525	114	1070	500	2420	5	1	22758430	792	-6.15	3.40	12	4.13	-566.00	1025.00	7540	20221007	-53.85	3310	20230907	5.14	6690	-47.98	20230116	3310	5.14	20230907	7060	-50.71	20221011	3310	5.14	20230907	0.23	N	187420	500	113 억	40005	N	N	N	N
115	20231010	150739	57	100.00	KOSDAQ		제약	N	N	N	N	N	3425	-145	5	-4.06	3572167680	929634	1640.14	3920	4285	3420	4640	2500	3570	3842.55	0.18	-24984	3730	3650	3565	3485	3400	3690	3525	114	1070	500	2420	5	1	22758430	779	-6.05	3.34	12	4.08	-566.00	1025.00	7540	20221007	-54.58	3310	20230907	3.47	6690	-48.80	20230116	3310	3.47	20230907	7060	-51.49	20221011	3310	3.47	20230907	0.23	N	187420	500	113 억	40005	N	N	N	N
116	20231010	140743	57	100.00	KOSDAQ		제약	N	N	N	N	N	3430	-140	5	-3.92	3450349240	894354	1577.90	3920	4285	3420	4640	2500	3570	3857.92	0.18	-25618	3730	3650	3565	3485	3400	3690	3525	114	1070	500	2420	5	1	22758430	781	-6.06	3.35	12	3.93	-566.00	1025.00	7540	20221007	-54.51	3310	20230907	3.63	6690	-48.73	20230116	3310	3.63	20230907	7060	-51.42	20221011	3310	3.63	20230907	0.23	N	187420	500	113 억	40005	N	N	N	N
117	20231010	130736	57	100.00	KOSDAQ		제약	N	N	N	N	N	3620	50	2	1.40	3222619305	829331	1463.18	3920	4285	3600	4640	2500	3570	3885.81	0.18	-19753	3730	3650	3565	3485	3400	3690	3525	114	1070	500	2420	5	1	22758430	824	-6.40	3.53	12	3.64	-566.00	1025.00	7540	20221007	-51.99	3310	20230907	9.37	6690	-45.89	20230116	3310	9.37	20230907	7060	-48.73	20221011	3310	9.37	20230907	0.23	N	187420	500	113 억	40005	N	N	N	N
118	20231010	120735	57	100.00	KOSDAQ		제약	N	N	N	N	N	3670	100	2	2.80	3088689335	792549	1398.29	3920	4285	3635	4640	2500	3570	3897.16	0.18	-14844	3730	3650	3565	3485	3400	3690	3525	114	1070	500	2420	5	1	22758430	835	-6.48	3.58	12	3.48	-566.00	1025.00	7540	20221007	-51.33	3310	20230907	10.88	6690	-45.14	20230116	3310	10.88	20230907	7060	-48.02	20221011	3310	10.88	20230907	0.23	N	187420	500	113 억	40005	N	N	N	N
119	20231010	110722	57	100.00	KOSDAQ		제약	N	N	N	N	N	3650	80	2	2.24	3013793130	772140	1362.28	3920	4285	3635	4640	2500	3570	3903.17	0.18	-12904	3730	3650	3565	3485	3400	3690	3525	114	1070	500	2420	5	1	22758430	831	-6.45	3.56	12	3.39	-566.00	1025.00	7540	20221007	-51.59	3310	20230907	10.27	6690	-45.44	20230116	3310	10.27	20230907	7060	-48.30	20221011	3310	10.27	20230907	0.23	N	187420	500	113 억	40005	N	N	N	N
120	20231010	100730	57	100.00	KOSDAQ		제약	N	N	N	N	N	3680	110	2	3.08	2903896560	742112	1309.30	3920	4285	3660	4640	2500	3570	3913.02	0.18	-5951	3730	3650	3565	3485	3400	3690	3525	114	1070	500	2420	5	1	22758430	838	-6.50	3.59	12	3.26	-566.00	1025.00	7540	20221007	-51.19	3310	20230907	11.18	6690	-44.99	20230116	3310	11.18	20230907	7060	-47.88	20221011	3310	11.18	20230907	0.23	N	187420	500	113 억	40005	N	N	N	N
121	20231010	090724	57	100.00	KOSDAQ		제약	N	N	N	N	N	4285	715	2	20.03	1205862820	303110	534.77	3920	4285	3700	4640	2500	3570	3978.30	0.18	-5018	3730	3650	3565	3485	3400	3690	3525	114	1070	500	2420	5	1	22758430	975	-7.57	4.18	12	1.33	-566.00	1025.00	7540	20221007	-43.17	3310	20230907	29.46	6690	-35.95	20230116	3310	29.46	20230907	7060	-39.31	20221011	3310	29.46	20230907	0.23	N	187420	500	113 억	40005	Y	N	N	N
122	20231006	160732	57	100.00	KOSDAQ		제약	N	N	N	N	N	3570	-35	5	-0.97	201219440	56680	64.65	3480	3645	3480	4685	2525	3605	3550.09	0.12	11563	4005	3805	3705	3505	3405	3755	3455	114	1080	500	2450	5	1	22758430	812	-6.31	3.48	12	0.25	-566.00	1025.00	7540	20221007	-52.65	3310	20230907	7.85	6690	-46.64	20230116	3310	7.85	20230907	7540	-52.65	20221007	3310	7.85	20230907	0.24	N	187420	500	113 억	27870	N	N	N	N
123	20231006	150721	57	100.00	KOSDAQ		제약	N	N	N	N	N	3555	-50	5	-1.39	181073510	51028	58.20	3480	3645	3480	4685	2525	3605	3548.51	0.12	10176	4005	3805	3705	3505	3405	3755	3455	114	1080	500	2450	5	1	22758430	809	-6.28	3.47	12	0.22	-566.00	1025.00	7540	20221007	-52.85	3310	20230907	7.40	6690	-46.86	20230116	3310	7.40	20230907	7540	-52.85	20221007	3310	7.40	20230907	0.24	N	187420	500	113 억	27870	N	N	N	N
124	20231006	140723	57	100.00	KOSDAQ		제약	N	N	N	N	N	3540	-65	5	-1.80	144228130	40616	46.32	3480	3645	3480	4685	2525	3605	3551.02	0.12	4504	4005	3805	3705	3505	3405	3755	3455	114	1080	500	2450	5	1	22758430	806	-6.25	3.45	12	0.18	-566.00	1025.00	7540	20221007	-53.05	3310	20230907	6.95	6690	-47.09	20230116	3310	6.95	20230907	7540	-53.05	20221007	3310	6.95	20230907	0.24	N	187420	500	113 억	27870	N	N	N	N
125	20231006	130713	57	100.00	KOSDAQ		제약	N	N	N	N	N	3535	-70	5	-1.94	123944845	34879	39.78	3480	3645	3480	4685	2525	3605	3553.57	0.12	3238	4005	3805	3705	3505	3405	3755	3455	114	1080	500	2450	5	1	22758430	805	-6.25	3.45	12	0.15	-566.00	1025.00	7540	20221007	-53.12	3310	20230907	6.80	6690	-47.16	20230116	3310	6.80	20230907	7540	-53.12	20221007	3310	6.80	20230907	0.24	N	187420	500	113 억	27870	N	N	N	N
126	20231006	120713	57	100.00	KOSDAQ		제약	N	N	N	N	N	3520	-85	5	-2.36	100579650	28264	32.24	3480	3645	3480	4685	2525	3605	3558.58	0.12	2856	4005	3805	3705	3505	3405	3755	3455	114	1080	500	2450	5	1	22758430	801	-6.22	3.43	12	0.12	-566.00	1025.00	7540	20221007	-53.32	3310	20230907	6.34	6690	-47.38	20230116	3310	6.34	20230907	7540	-53.32	20221007	3310	6.34	20230907	0.24	N	187420	500	113 억	27870	N	N	N	N
127	20231006	110706	57	100.00	KOSDAQ		제약	N	N	N	N	N	3505	-100	5	-2.77	69620710	19441	22.17	3480	3645	3480	4685	2525	3605	3581.13	0.12	1092	4005	3805	3705	3505	3405	3755	3455	114	1080	500	2450	5	1	22758430	798	-6.19	3.42	12	0.09	-566.00	1025.00	7540	20221007	-53.51	3310	20230907	5.89	6690	-47.61	20230116	3310	5.89	20230907	7540	-53.51	20221007	3310	5.89	20230907	0.24	N	187420	500	113 억	27870	N	N	N	N
128	20231006	100711	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	-5	5	-0.14	27598900	7707	8.79	3480	3645	3480	4685	2525	3605	3581.02	0.12	1430	4005	3805	3705	3505	3405	3755	3455	114	1080	500	2450	5	1	22758430	819	-6.36	3.51	12	0.03	-566.00	1025.00	7540	20221007	-52.25	3310	20230907	8.76	6690	-46.19	20230116	3310	8.76	20230907	7540	-52.25	20221007	3310	8.76	20230907	0.24	N	187420	500	113 억	27870	N	N	N	N
129	20231006	090707	57	100.00	KOSDAQ		제약	N	N	N	N	N	3615	10	2	0.28	4367715	1249	1.42	3480	3615	3480	4685	2525	3605	3496.97	0.12	279	4005	3805	3705	3505	3405	3755	3455	114	1080	500	2450	5	1	22758430	823	-6.39	3.53	12	0.01	-566.00	1025.00	7540	20221007	-52.06	3310	20230907	9.21	6690	-45.96	20230116	3310	9.21	20230907	7540	-52.06	20221007	3310	9.21	20230907	0.24	N	187420	500	113 억	27870	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History