KissMeData/206640/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160944	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16430	30	2	0.18	1115277010	67913	105.82	16400	16800	16200	21300	11480	16400	16422.14	4.30	-16218	17133	16766	16363	15996	15593	16950	16180	235	4900	1000	12130	10	1	23486560	3859	15.98	2.08	12	0.29	1028.00	7883.00	21000	20230911	-21.76	9740	20221208	68.69	21000	-21.76	20230911	9750	68.51	20230103	21000	-21.76	20230911	9740	68.69	20221208	4.18	N	206640	1000	234 억	1010816	N	N	108	N	N
3	20231031	150953	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16530	130	2	0.79	972579250	59283	92.37	16400	16800	16200	21300	11480	16400	16405.70	4.30	-11181	17133	16766	16363	15996	15593	16950	16180	235	4900	1000	12130	10	1	23486560	3882	16.08	2.10	12	0.25	1028.00	7883.00	21000	20230911	-21.29	9740	20221208	69.71	21000	-21.29	20230911	9750	69.54	20230103	21000	-21.29	20230911	9740	69.71	20221208	4.18	N	206640	1000	234 억	1010816	N	N	108	N	N
4	20231031	141000	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16360	-40	5	-0.24	591046740	36042	56.16	16400	16800	16200	21300	11480	16400	16398.83	4.30	-2043	17133	16766	16363	15996	15593	16950	16180	235	4900	1000	12130	10	1	23486560	3842	15.91	2.08	12	0.15	1028.00	7883.00	21000	20230911	-22.10	9740	20221208	67.97	21000	-22.10	20230911	9750	67.79	20230103	21000	-22.10	20230911	9740	67.97	20221208	4.18	N	206640	1000	234 억	1010816	N	N	108	N	N
5	20231031	130954	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16360	-40	5	-0.24	506610880	30870	48.10	16400	16800	16200	21300	11480	16400	16411.11	4.30	-393	17133	16766	16363	15996	15593	16950	16180	235	4900	1000	12130	10	1	23486560	3842	15.91	2.08	12	0.13	1028.00	7883.00	21000	20230911	-22.10	9740	20221208	67.97	21000	-22.10	20230911	9750	67.79	20230103	21000	-22.10	20230911	9740	67.97	20221208	4.18	N	206640	1000	234 억	1010816	N	N	108	N	N
6	20231031	120952	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16310	-90	5	-0.55	406689830	24727	38.53	16400	16800	16300	21300	11480	16400	16447.20	4.30	872	17133	16766	16363	15996	15593	16950	16180	235	4900	1000	12130	10	1	23486560	3831	15.87	2.07	12	0.11	1028.00	7883.00	21000	20230911	-22.33	9740	20221208	67.45	21000	-22.33	20230911	9750	67.28	20230103	21000	-22.33	20230911	9740	67.45	20221208	4.18	N	206640	1000	234 억	1010816	N	N	108	N	N
7	20231031	111018	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16510	110	2	0.67	343244440	20856	32.50	16400	16800	16300	21300	11480	16400	16457.83	4.30	1931	17133	16766	16363	15996	15593	16950	16180	235	4900	1000	12130	10	1	23486560	3878	16.06	2.09	12	0.09	1028.00	7883.00	21000	20230911	-21.38	9740	20221208	69.51	21000	-21.38	20230911	9750	69.33	20230103	21000	-21.38	20230911	9740	69.51	20221208	4.18	N	206640	1000	234 억	1010816	N	N	108	N	N
8	20231031	101001	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16470	70	2	0.43	257746870	15646	24.38	16400	16800	16360	21300	11480	16400	16473.66	4.30	2421	17133	16766	16363	15996	15593	16950	16180	235	4900	1000	12130	10	1	23486560	3868	16.02	2.09	12	0.07	1028.00	7883.00	21000	20230911	-21.57	9740	20221208	69.10	21000	-21.57	20230911	9750	68.92	20230103	21000	-21.57	20230911	9740	69.10	20221208	4.18	N	206640	1000	234 억	1010816	N	N	108	N	N
9	20231031	091000	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16600	200	2	1.22	48575190	2935	4.57	16400	16800	16400	21300	11480	16400	16550.32	4.30	821	17133	16766	16363	15996	15593	16950	16180	235	4900	1000	12130	10	1	23486560	3899	16.15	2.11	12	0.01	1028.00	7883.00	21000	20230911	-20.95	9740	20221208	70.43	21000	-20.95	20230911	9750	70.26	20230103	21000	-20.95	20230911	9740	70.43	20221208	4.18	N	206640	1000	234 억	1010816	N	N	108	N	N
10	20231030	160942	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16400	-150	5	-0.91	1049911140	64168	28.27	16390	16730	15960	21500	11590	16550	16361.80	4.30	882	17630	17090	16660	16120	15690	16875	15905	235	4950	1000	12240	10	1	23486560	3852	15.95	2.08	12	0.27	1028.00	7883.00	21000	20230911	-21.90	9740	20221208	68.38	21000	-21.90	20230911	9750	68.21	20230103	21000	-21.90	20230911	9740	68.38	20221208	4.18	N	206640	1000	234 억	1010060	N	N	108	N	N
11	20231030	150922	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16410	-140	5	-0.85	1003627240	61345	27.03	16390	16730	15960	21500	11590	16550	16360.25	4.30	-210	17630	17090	16660	16120	15690	16875	15905	235	4950	1000	12240	10	1	23486560	3854	15.96	2.08	12	0.26	1028.00	7883.00	21000	20230911	-21.86	9740	20221208	68.48	21000	-21.86	20230911	9750	68.31	20230103	21000	-21.86	20230911	9740	68.48	20221208	4.18	N	206640	1000	234 억	1010060	N	N	0	N	N
12	20231030	140920	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16420	-130	5	-0.79	932308610	57001	25.11	16390	16730	15960	21500	11590	16550	16355.87	4.30	-1615	17630	17090	16660	16120	15690	16875	15905	235	4950	1000	12240	10	1	23486560	3856	15.97	2.08	12	0.24	1028.00	7883.00	21000	20230911	-21.81	9740	20221208	68.58	21000	-21.81	20230911	9750	68.41	20230103	21000	-21.81	20230911	9740	68.58	20221208	4.18	N	206640	1000	234 억	1010060	N	N	0	N	N
13	20231030	130923	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16480	-70	5	-0.42	878128750	53702	23.66	16390	16730	15960	21500	11590	16550	16351.74	4.30	-1445	17630	17090	16660	16120	15690	16875	15905	235	4950	1000	12240	10	1	23486560	3871	16.03	2.09	12	0.23	1028.00	7883.00	21000	20230911	-21.52	9740	20221208	69.20	21000	-21.52	20230911	9750	69.03	20230103	21000	-21.52	20230911	9740	69.20	20221208	4.18	N	206640	1000	234 억	1010060	N	N	0	N	N
14	20231030	120916	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16500	-50	5	-0.30	832178340	50915	22.43	16390	16730	15960	21500	11590	16550	16344.31	4.30	-2597	17630	17090	16660	16120	15690	16875	15905	235	4950	1000	12240	10	1	23486560	3875	16.05	2.09	12	0.22	1028.00	7883.00	21000	20230911	-21.43	9740	20221208	69.40	21000	-21.43	20230911	9750	69.23	20230103	21000	-21.43	20230911	9740	69.40	20221208	4.18	N	206640	1000	234 억	1010060	N	N	0	N	N
15	20231030	110917	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16640	90	2	0.54	760511840	46580	20.52	16390	16730	15960	21500	11590	16550	16326.82	4.30	-2431	17630	17090	16660	16120	15690	16875	15905	235	4950	1000	12240	10	1	23486560	3908	16.19	2.11	12	0.20	1028.00	7883.00	21000	20230911	-20.76	9740	20221208	70.84	21000	-20.76	20230911	9750	70.67	20230103	21000	-20.76	20230911	9740	70.84	20221208	4.18	N	206640	1000	234 억	1010060	N	N	0	N	N
16	20231030	100914	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16340	-210	5	-1.27	512685480	31657	13.95	16390	16500	15960	21500	11590	16550	16194.57	4.30	-5023	17630	17090	16660	16120	15690	16875	15905	235	4950	1000	12240	10	1	23486560	3838	15.89	2.07	12	0.13	1028.00	7883.00	21000	20230911	-22.19	9740	20221208	67.76	21000	-22.19	20230911	9750	67.59	20230103	21000	-22.19	20230911	9740	67.76	20221208	4.18	N	206640	1000	234 억	1010060	N	N	0	N	N
17	20231030	090911	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16020	-530	5	-3.20	169653780	10473	4.61	16390	16500	16000	21500	11590	16550	16197.85	4.30	-5398	17630	17090	16660	16120	15690	16875	15905	235	4950	1000	12240	10	1	23486560	3763	15.58	2.03	12	0.04	1028.00	7883.00	21000	20230911	-23.71	9740	20221208	64.48	21000	-23.71	20230911	9750	64.31	20230103	21000	-23.71	20230911	9740	64.48	20221208	4.18	N	206640	1000	234 억	1010060	N	N	0	N	N
18	20231027	160842	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16550	-80	5	-0.48	3769375140	226618	193.22	16600	17200	16230	21600	11650	16630	16633.17	4.06	54735	16996	16812	16606	16422	16216	16905	16515	235	4970	1000	12300	10	1	23486560	3887	16.10	2.10	12	0.96	1028.00	7883.00	21000	20230911	-21.19	9740	20221208	69.92	21000	-21.19	20230911	9750	69.74	20230103	21000	-21.19	20230911	9740	69.92	20221208	4.21	N	206640	1000	234 억	954275	N	N	108	N	N
19	20231027	150914	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16440	-190	5	-1.14	3676300750	220994	188.43	16600	17200	16230	21600	11650	16630	16635.30	4.06	55078	16996	16812	16606	16422	16216	16905	16515	235	4970	1000	12300	10	1	23486560	3861	15.99	2.09	12	0.94	1028.00	7883.00	21000	20230911	-21.71	9740	20221208	68.79	21000	-21.71	20230911	9750	68.62	20230103	21000	-21.71	20230911	9740	68.79	20221208	4.21	N	206640	1000	234 억	954275	N	N	108	N	N
20	20231027	140912	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16490	-140	5	-0.84	3215958790	192951	164.52	16600	17200	16230	21600	11650	16630	16667.23	4.06	42641	16996	16812	16606	16422	16216	16905	16515	235	4970	1000	12300	10	1	23486560	3873	16.04	2.09	12	0.82	1028.00	7883.00	21000	20230911	-21.48	9740	20221208	69.30	21000	-21.48	20230911	9750	69.13	20230103	21000	-21.48	20230911	9740	69.30	20221208	4.21	N	206640	1000	234 억	954275	N	N	108	N	N
21	20231027	130903	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16480	-150	5	-0.90	2805333440	168079	143.31	16600	17200	16230	21600	11650	16630	16690.56	4.06	29470	16996	16812	16606	16422	16216	16905	16515	235	4970	1000	12300	10	1	23486560	3871	16.03	2.09	12	0.72	1028.00	7883.00	21000	20230911	-21.52	9740	20221208	69.20	21000	-21.52	20230911	9750	69.03	20230103	21000	-21.52	20230911	9740	69.20	20221208	4.21	N	206640	1000	234 억	954275	N	N	108	N	N
22	20231027	120917	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16690	60	2	0.36	2427342910	145290	123.88	16600	17200	16230	21600	11650	16630	16706.88	4.06	17682	16996	16812	16606	16422	16216	16905	16515	235	4970	1000	12300	10	1	23486560	3920	16.24	2.12	12	0.62	1028.00	7883.00	21000	20230911	-20.52	9740	20221208	71.36	21000	-20.52	20230911	9750	71.18	20230103	21000	-20.52	20230911	9740	71.36	20221208	4.21	N	206640	1000	234 억	954275	N	N	108	N	N
23	20231027	110922	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17000	370	2	2.22	1931842000	115812	98.75	16600	17200	16230	21600	11650	16630	16680.84	4.06	13328	16996	16812	16606	16422	16216	16905	16515	235	4970	1000	12300	10	1	23486560	3993	16.54	2.16	12	0.49	1028.00	7883.00	21000	20230911	-19.05	9740	20221208	74.54	21000	-19.05	20230911	9750	74.36	20230103	21000	-19.05	20230911	9740	74.54	20221208	4.21	N	206640	1000	234 억	954275	N	N	108	N	N
24	20231027	100911	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16590	-40	5	-0.24	1024481890	62264	53.09	16600	16900	16230	21600	11650	16630	16453.84	4.06	13658	16996	16812	16606	16422	16216	16905	16515	235	4970	1000	12300	10	1	23486560	3896	16.14	2.10	12	0.27	1028.00	7883.00	21000	20230911	-21.00	9740	20221208	70.33	21000	-21.00	20230911	9750	70.15	20230103	21000	-21.00	20230911	9740	70.33	20221208	4.21	N	206640	1000	234 억	954275	N	N	108	N	N
25	20231027	090911	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16630	0	3	0.00	176602270	10653	9.08	16600	16690	16490	21600	11650	16630	16577.70	4.06	4090	16996	16812	16606	16422	16216	16905	16515	235	4970	1000	12300	10	1	23486560	3906	16.18	2.11	12	0.05	1028.00	7883.00	21000	20230911	-20.81	9740	20221208	70.74	21000	-20.81	20230911	9750	70.56	20230103	21000	-20.81	20230911	9740	70.74	20221208	4.21	N	206640	1000	234 억	954275	N	N	108	N	N
26	20231026	160859	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16630	-220	5	-1.31	1932951850	117022	92.60	16550	16790	16400	21900	11800	16850	16517.79	3.92	37224	17803	17326	16923	16446	16043	17125	16245	235	5050	1000	12460	10	1	23486560	3906	16.18	2.11	12	0.50	1028.00	7883.00	21000	20230911	-20.81	9740	20221208	70.74	21000	-20.81	20230911	9750	70.56	20230103	21000	-20.81	20230911	9740	70.74	20221208	4.14	N	206640	1000	234 억	919948	N	N	108	N	N
27	20231026	150859	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16660	-190	5	-1.13	1866142590	113012	89.43	16550	16790	16400	21900	11800	16850	16512.75	3.92	35629	17803	17326	16923	16446	16043	17125	16245	235	5050	1000	12460	10	1	23486560	3913	16.21	2.11	12	0.48	1028.00	7883.00	21000	20230911	-20.67	9740	20221208	71.05	21000	-20.67	20230911	9750	70.87	20230103	21000	-20.67	20230911	9740	71.05	20221208	4.14	N	206640	1000	234 억	919948	N	N	0	N	N
28	20231026	140901	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16460	-390	5	-2.31	1576369410	95535	75.60	16550	16790	16400	21900	11800	16850	16500.40	3.92	29793	17803	17326	16923	16446	16043	17125	16245	235	5050	1000	12460	10	1	23486560	3866	16.01	2.09	12	0.41	1028.00	7883.00	21000	20230911	-21.62	9740	20221208	68.99	21000	-21.62	20230911	9750	68.82	20230103	21000	-21.62	20230911	9740	68.99	20221208	4.14	N	206640	1000	234 억	919948	N	N	0	N	N
29	20231026	130859	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16490	-360	5	-2.14	1321212760	80060	63.35	16550	16790	16400	21900	11800	16850	16502.74	3.92	23165	17803	17326	16923	16446	16043	17125	16245	235	5050	1000	12460	10	1	23486560	3873	16.04	2.09	12	0.34	1028.00	7883.00	21000	20230911	-21.48	9740	20221208	69.30	21000	-21.48	20230911	9750	69.13	20230103	21000	-21.48	20230911	9740	69.30	20221208	4.14	N	206640	1000	234 억	919948	N	N	0	N	N
30	20231026	120853	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16460	-390	5	-2.31	1164976330	70568	55.84	16550	16790	16400	21900	11800	16850	16508.52	3.92	19349	17803	17326	16923	16446	16043	17125	16245	235	5050	1000	12460	10	1	23486560	3866	16.01	2.09	12	0.30	1028.00	7883.00	21000	20230911	-21.62	9740	20221208	68.99	21000	-21.62	20230911	9750	68.82	20230103	21000	-21.62	20230911	9740	68.99	20221208	4.14	N	206640	1000	234 억	919948	N	N	0	N	N
31	20231026	110906	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16450	-400	5	-2.37	970050550	58748	46.49	16550	16790	16400	21900	11800	16850	16512.00	3.92	16802	17803	17326	16923	16446	16043	17125	16245	235	5050	1000	12460	10	1	23486560	3864	16.00	2.09	12	0.25	1028.00	7883.00	21000	20230911	-21.67	9740	20221208	68.89	21000	-21.67	20230911	9750	68.72	20230103	21000	-21.67	20230911	9740	68.89	20221208	4.14	N	206640	1000	234 억	919948	N	N	0	N	N
32	20231026	100902	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16520	-330	5	-1.96	665627970	40364	31.94	16550	16670	16400	21900	11800	16850	16490.55	3.92	11511	17803	17326	16923	16446	16043	17125	16245	235	5050	1000	12460	10	1	23486560	3880	16.07	2.10	12	0.17	1028.00	7883.00	21000	20230911	-21.33	9740	20221208	69.61	21000	-21.33	20230911	9750	69.44	20230103	21000	-21.33	20230911	9740	69.61	20221208	4.14	N	206640	1000	234 억	919948	N	N	0	N	N
33	20231026	090900	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16580	-270	5	-1.60	193309430	11690	9.25	16550	16640	16400	21900	11800	16850	16536.04	3.92	1867	17803	17326	16923	16446	16043	17125	16245	235	5050	1000	12460	10	1	23486560	3894	16.13	2.10	12	0.05	1028.00	7883.00	21000	20230911	-21.05	9740	20221208	70.23	21000	-21.05	20230911	9750	70.05	20230103	21000	-21.05	20230911	9740	70.23	20221208	4.14	N	206640	1000	234 억	919948	N	N	0	N	N
34	20231025	160902	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16850	-450	5	-2.60	2129680400	126252	105.82	17400	17400	16520	22450	12110	17300	16868.49	3.92	-4032	18286	17792	17256	16762	16226	18040	17010	235	5150	1000	12800	10	1	23486560	3957	16.39	2.14	12	0.54	1028.00	7883.00	21000	20230911	-19.76	9740	20221208	73.00	21000	-19.76	20230911	9750	72.82	20230103	21000	-19.76	20230911	9740	73.00	20221208	4.16	N	206640	1000	234 억	921733	N	N	3	N	N
35	20231025	150901	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17040	-260	5	-1.50	2056224930	121916	102.18	17400	17400	16520	22450	12110	17300	16865.92	3.92	-2721	18286	17792	17256	16762	16226	18040	17010	235	5150	1000	12800	10	1	23486560	4002	16.58	2.16	12	0.52	1028.00	7883.00	21000	20230911	-18.86	9740	20221208	74.95	21000	-18.86	20230911	9750	74.77	20230103	21000	-18.86	20230911	9740	74.95	20221208	4.16	N	206640	1000	234 억	921733	N	N	3	N	N
36	20231025	140855	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16880	-420	5	-2.43	1788696820	106150	88.97	17400	17400	16520	22450	12110	17300	16850.65	3.92	-2418	18286	17792	17256	16762	16226	18040	17010	235	5150	1000	12800	10	1	23486560	3965	16.42	2.14	12	0.45	1028.00	7883.00	21000	20230911	-19.62	9740	20221208	73.31	21000	-19.62	20230911	9750	73.13	20230103	21000	-19.62	20230911	9740	73.31	20221208	4.16	N	206640	1000	234 억	921733	N	N	3	N	N
37	20231025	130857	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16630	-670	5	-3.87	1476815080	87478	73.32	17400	17400	16520	22450	12110	17300	16882.13	3.92	-8236	18286	17792	17256	16762	16226	18040	17010	235	5150	1000	12800	10	1	23486560	3906	16.18	2.11	12	0.37	1028.00	7883.00	21000	20230911	-20.81	9740	20221208	70.74	21000	-20.81	20230911	9750	70.56	20230103	21000	-20.81	20230911	9740	70.74	20221208	4.16	N	206640	1000	234 억	921733	N	N	3	N	N
38	20231025	120858	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16750	-550	5	-3.18	1091482630	64330	53.92	17400	17400	16750	22450	12110	17300	16966.93	3.92	-7473	18286	17792	17256	16762	16226	18040	17010	235	5150	1000	12800	10	1	23486560	3934	16.29	2.12	12	0.27	1028.00	7883.00	21000	20230911	-20.24	9740	20221208	71.97	21000	-20.24	20230911	9750	71.79	20230103	21000	-20.24	20230911	9740	71.97	20221208	4.16	N	206640	1000	234 억	921733	N	N	3	N	N
39	20231025	110900	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16890	-410	5	-2.37	828126570	48675	40.80	17400	17400	16880	22450	12110	17300	17013.39	3.92	-4138	18286	17792	17256	16762	16226	18040	17010	235	5150	1000	12800	10	1	23486560	3967	16.43	2.14	12	0.21	1028.00	7883.00	21000	20230911	-19.57	9740	20221208	73.41	21000	-19.57	20230911	9750	73.23	20230103	21000	-19.57	20230911	9740	73.41	20221208	4.16	N	206640	1000	234 억	921733	N	N	3	N	N
40	20231025	100901	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17020	-280	5	-1.62	439803600	25756	21.59	17400	17400	16900	22450	12110	17300	17075.77	3.92	120	18286	17792	17256	16762	16226	18040	17010	235	5150	1000	12800	10	1	23486560	3997	16.56	2.16	12	0.11	1028.00	7883.00	21000	20230911	-18.95	9740	20221208	74.74	21000	-18.95	20230911	9750	74.56	20230103	21000	-18.95	20230911	9740	74.74	20221208	4.16	N	206640	1000	234 억	921733	N	N	3	N	N
41	20231025	090856	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17120	-180	5	-1.04	108094570	6306	5.29	17400	17400	16900	22450	12110	17300	17141.54	3.92	315	18286	17792	17256	16762	16226	18040	17010	235	5150	1000	12800	10	1	23486560	4021	16.65	2.17	12	0.03	1028.00	7883.00	21000	20230911	-18.48	9740	20221208	75.77	21000	-18.48	20230911	9750	75.59	20230103	21000	-18.48	20230911	9740	75.77	20221208	4.16	N	206640	1000	234 억	921733	N	N	3	N	N
42	20231024	160838	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17300	210	2	1.23	2033766800	119059	80.99	17150	17750	16720	22200	11970	17090	17082.00	3.85	12419	18190	17640	17210	16660	16230	17915	16935	235	5110	1000	12640	10	1	23486560	4063	16.83	2.19	12	0.51	1028.00	7883.00	21000	20230911	-17.62	9740	20221208	77.62	21000	-17.62	20230911	9750	77.44	20230103	21000	-17.62	20230911	9740	77.62	20221208	4.21	N	206640	1000	234 억	903916	N	N	3	N	N
43	20231024	150851	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17300	210	2	1.23	1992438820	116670	79.37	17150	17750	16720	22200	11970	17090	17077.56	3.85	12351	18190	17640	17210	16660	16230	17915	16935	235	5110	1000	12640	10	1	23486560	4063	16.83	2.19	12	0.50	1028.00	7883.00	21000	20230911	-17.62	9740	20221208	77.62	21000	-17.62	20230911	9750	77.44	20230103	21000	-17.62	20230911	9740	77.62	20221208	4.21	N	206640	1000	234 억	903916	N	N	0	N	N
44	20231024	140835	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17190	100	2	0.59	1556607530	91551	62.28	17150	17370	16720	22200	11970	17090	17002.63	3.85	13481	18190	17640	17210	16660	16230	17915	16935	235	5110	1000	12640	10	1	23486560	4037	16.72	2.18	12	0.39	1028.00	7883.00	21000	20230911	-18.14	9740	20221208	76.49	21000	-18.14	20230911	9750	76.31	20230103	21000	-18.14	20230911	9740	76.49	20221208	4.21	N	206640	1000	234 억	903916	N	N	0	N	N
45	20231024	130842	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17090	0	3	0.00	1341549750	79010	53.75	17150	17370	16720	22200	11970	17090	16979.49	3.85	10184	18190	17640	17210	16660	16230	17915	16935	235	5110	1000	12640	10	1	23486560	4014	16.62	2.17	12	0.34	1028.00	7883.00	21000	20230911	-18.62	9740	20221208	75.46	21000	-18.62	20230911	9750	75.28	20230103	21000	-18.62	20230911	9740	75.46	20221208	4.21	N	206640	1000	234 억	903916	N	N	0	N	N
46	20231024	120851	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17140	50	2	0.29	1129415240	66633	45.33	17150	17370	16720	22200	11970	17090	16949.79	3.85	7465	18190	17640	17210	16660	16230	17915	16935	235	5110	1000	12640	10	1	23486560	4026	16.67	2.17	12	0.28	1028.00	7883.00	21000	20230911	-18.38	9740	20221208	75.98	21000	-18.38	20230911	9750	75.79	20230103	21000	-18.38	20230911	9740	75.98	20221208	4.21	N	206640	1000	234 억	903916	N	N	0	N	N
47	20231024	110845	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16910	-180	5	-1.05	869902080	51375	34.95	17150	17370	16720	22200	11970	17090	16932.40	3.85	2707	18190	17640	17210	16660	16230	17915	16935	235	5110	1000	12640	10	1	23486560	3972	16.45	2.15	12	0.22	1028.00	7883.00	21000	20230911	-19.48	9740	20221208	73.61	21000	-19.48	20230911	9750	73.44	20230103	21000	-19.48	20230911	9740	73.61	20221208	4.21	N	206640	1000	234 억	903916	N	N	0	N	N
48	20231024	100837	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17000	-90	5	-0.53	601345020	35481	24.14	17150	17370	16720	22200	11970	17090	16948.37	3.85	-2566	18190	17640	17210	16660	16230	17915	16935	235	5110	1000	12640	10	1	23486560	3993	16.54	2.16	12	0.15	1028.00	7883.00	21000	20230911	-19.05	9740	20221208	74.54	21000	-19.05	20230911	9750	74.36	20230103	21000	-19.05	20230911	9740	74.54	20221208	4.21	N	206640	1000	234 억	903916	N	N	0	N	N
49	20231024	090845	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17320	230	2	1.35	41377270	2395	1.63	17150	17370	17150	22200	11970	17090	17276.52	3.85	460	18190	17640	17210	16660	16230	17915	16935	235	5110	1000	12640	10	1	23486560	4068	16.85	2.20	12	0.01	1028.00	7883.00	21000	20230911	-17.52	9740	20221208	77.82	21000	-17.52	20230911	9750	77.64	20230103	21000	-17.52	20230911	9740	77.82	20221208	4.21	N	206640	1000	234 억	903916	N	N	0	N	N
50	20231023	160832	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17090	50	2	0.29	2553406220	146959	34.31	16850	17760	16780	22150	11930	17040	17374.96	3.73	35130	18413	17726	17113	16426	15813	17420	16120	235	5110	1000	12600	10	1	23486560	4014	16.62	2.17	12	0.63	1028.00	7883.00	21000	20230911	-18.62	9740	20221208	75.46	21000	-18.62	20230911	9750	75.28	20230103	21000	-18.62	20230911	9740	75.46	20221208	4.21	N	206640	1000	234 억	875657	N	N	107	N	N
51	20231023	150838	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17180	140	2	0.82	2413477250	138769	32.40	16850	17760	16780	22150	11930	17040	17392.05	3.73	30154	18413	17726	17113	16426	15813	17420	16120	235	5110	1000	12600	10	1	23486560	4035	16.71	2.18	12	0.59	1028.00	7883.00	21000	20230911	-18.19	9740	20221208	76.39	21000	-18.19	20230911	9750	76.21	20230103	21000	-18.19	20230911	9740	76.39	20221208	4.21	N	206640	1000	234 억	875657	N	N	107	N	N
52	20231023	140835	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17380	340	2	2.00	2153107030	123673	28.87	16850	17760	16780	22150	11930	17040	17409.68	3.73	30227	18413	17726	17113	16426	15813	17420	16120	235	5110	1000	12600	10	1	23486560	4082	16.91	2.20	12	0.53	1028.00	7883.00	21000	20230911	-17.24	9740	20221208	78.44	21000	-17.24	20230911	9750	78.26	20230103	21000	-17.24	20230911	9740	78.44	20221208	4.21	N	206640	1000	234 억	875657	N	N	107	N	N
53	20231023	130842	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17580	540	2	3.17	1831874470	105294	24.58	16850	17760	16780	22150	11930	17040	17397.71	3.73	31618	18413	17726	17113	16426	15813	17420	16120	235	5110	1000	12600	10	1	23486560	4129	17.10	2.23	12	0.45	1028.00	7883.00	21000	20230911	-16.29	9740	20221208	80.49	21000	-16.29	20230911	9750	80.31	20230103	21000	-16.29	20230911	9740	80.49	20221208	4.21	N	206640	1000	234 억	875657	N	N	107	N	N
54	20231023	120833	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17500	460	2	2.70	1643892940	94588	22.08	16850	17760	16780	22150	11930	17040	17379.51	3.73	28985	18413	17726	17113	16426	15813	17420	16120	235	5110	1000	12600	10	1	23486560	4110	17.02	2.22	12	0.40	1028.00	7883.00	21000	20230911	-16.67	9740	20221208	79.67	21000	-16.67	20230911	9750	79.49	20230103	21000	-16.67	20230911	9740	79.67	20221208	4.21	N	206640	1000	234 억	875657	N	N	107	N	N
55	20231023	110830	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17570	530	2	3.11	1349325330	77670	18.13	16850	17760	16780	22150	11930	17040	17372.54	3.73	27387	18413	17726	17113	16426	15813	17420	16120	235	5110	1000	12600	10	1	23486560	4127	17.09	2.23	12	0.33	1028.00	7883.00	21000	20230911	-16.33	9740	20221208	80.39	21000	-16.33	20230911	9750	80.21	20230103	21000	-16.33	20230911	9740	80.39	20221208	4.21	N	206640	1000	234 억	875657	N	N	107	N	N
56	20231023	100824	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17380	340	2	2.00	956311870	55298	12.91	16850	17590	16780	22150	11930	17040	17293.79	3.73	17476	18413	17726	17113	16426	15813	17420	16120	235	5110	1000	12600	10	1	23486560	4082	16.91	2.20	12	0.24	1028.00	7883.00	21000	20230911	-17.24	9740	20221208	78.44	21000	-17.24	20230911	9750	78.26	20230103	21000	-17.24	20230911	9740	78.44	20221208	4.21	N	206640	1000	234 억	875657	N	N	107	N	N
57	20231023	090843	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17130	90	2	0.53	159189880	9332	2.18	16850	17180	16780	22150	11930	17040	17058.50	3.73	5867	18413	17726	17113	16426	15813	17420	16120	235	5110	1000	12600	10	1	23486560	4023	16.66	2.17	12	0.04	1028.00	7883.00	21000	20230911	-18.43	9740	20221208	75.87	21000	-18.43	20230911	9750	75.69	20230103	21000	-18.43	20230911	9740	75.87	20221208	4.21	N	206640	1000	234 억	875657	N	N	107	N	N
58	20231020	160830	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17040	-780	5	-4.38	7221232250	427201	257.79	17520	17800	16500	23150	12480	17820	16903.54	3.38	80020	19573	18696	18183	17306	16793	18440	17050	235	5330	1000	13180	10	1	23486560	4002	16.58	2.16	12	1.82	1028.00	7883.00	21000	20230911	-18.86	9740	20221208	74.95	21000	-18.86	20230911	9750	74.77	20230103	21000	-18.86	20230911	9740	74.95	20221208	4.14	N	206640	1000	234 억	794966	N	N	107	N	N
59	20231020	150828	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17200	-620	5	-3.48	6871509820	406664	245.40	17520	17800	16500	23150	12480	17820	16897.27	3.38	73250	19573	18696	18183	17306	16793	18440	17050	235	5330	1000	13180	10	1	23486560	4040	16.73	2.18	12	1.73	1028.00	7883.00	21000	20230911	-18.10	9740	20221208	76.59	21000	-18.10	20230911	9750	76.41	20230103	21000	-18.10	20230911	9740	76.59	20221208	4.14	N	206640	1000	234 억	794966	N	N	12	N	N
60	20231020	140836	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17390	-430	5	-2.41	6137572510	363959	219.63	17520	17800	16500	23150	12480	17820	16863.36	3.38	67998	19573	18696	18183	17306	16793	18440	17050	235	5330	1000	13180	10	1	23486560	4084	16.92	2.21	12	1.55	1028.00	7883.00	21000	20230911	-17.19	9740	20221208	78.54	21000	-17.19	20230911	9750	78.36	20230103	21000	-17.19	20230911	9740	78.54	20221208	4.14	N	206640	1000	234 억	794966	N	N	12	N	N
61	20231020	130813	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17040	-780	5	-4.38	5430579340	322898	194.85	17520	17800	16500	23150	12480	17820	16818.25	3.38	66515	19573	18696	18183	17306	16793	18440	17050	235	5330	1000	13180	10	1	23486560	4002	16.58	2.16	12	1.37	1028.00	7883.00	21000	20230911	-18.86	9740	20221208	74.95	21000	-18.86	20230911	9750	74.77	20230103	21000	-18.86	20230911	9740	74.95	20221208	4.14	N	206640	1000	234 억	794966	N	N	12	N	N
62	20231020	120824	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16950	-870	5	-4.88	4551810630	270415	163.18	17520	17800	16500	23150	12480	17820	16832.69	3.38	43967	19573	18696	18183	17306	16793	18440	17050	235	5330	1000	13180	10	1	23486560	3981	16.49	2.15	12	1.15	1028.00	7883.00	21000	20230911	-19.29	9740	20221208	74.02	21000	-19.29	20230911	9750	73.85	20230103	21000	-19.29	20230911	9740	74.02	20221208	4.14	N	206640	1000	234 억	794966	N	N	12	N	N
63	20231020	110833	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16660	-1160	5	-6.51	3704651950	219657	132.55	17520	17800	16500	23150	12480	17820	16865.62	3.38	31245	19573	18696	18183	17306	16793	18440	17050	235	5330	1000	13180	10	1	23486560	3913	16.21	2.11	12	0.94	1028.00	7883.00	21000	20230911	-20.67	9740	20221208	71.05	21000	-20.67	20230911	9750	70.87	20230103	21000	-20.67	20230911	9740	71.05	20221208	4.14	N	206640	1000	234 억	794966	N	N	12	N	N
64	20231020	100823	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	16620	-1200	5	-6.73	2218514460	130634	78.83	17520	17800	16550	23150	12480	17820	16982.67	3.38	25524	19573	18696	18183	17306	16793	18440	17050	235	5330	1000	13180	10	1	23486560	3903	16.17	2.11	12	0.56	1028.00	7883.00	21000	20230911	-20.86	9740	20221208	70.64	21000	-20.86	20230911	9750	70.46	20230103	21000	-20.86	20230911	9740	70.64	20221208	4.14	N	206640	1000	234 억	794966	N	N	12	N	N
65	20231020	090824	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17530	-290	5	-1.63	100466090	5726	3.46	17520	17800	17510	23150	12480	17820	17545.60	3.38	-725	19573	18696	18183	17306	16793	18440	17050	235	5330	1000	13180	10	1	23486560	4117	17.05	2.22	12	0.02	1028.00	7883.00	21000	20230911	-16.52	9740	20221208	79.98	21000	-16.52	20230911	9750	79.79	20230103	21000	-16.52	20230911	9740	79.98	20221208	4.14	N	206640	1000	234 억	794966	N	N	12	N	N
66	20231019	160821	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17820	-1260	5	-6.60	2967388930	164301	146.78	18700	19060	17670	24800	13360	19080	18060.86	3.44	-16406	20133	19606	19163	18636	18193	19385	18415	235	5720	1000	14110	10	1	23486560	4185	17.33	2.26	12	0.70	1028.00	7883.00	21000	20230911	-15.14	9460	20221017	88.37	21000	-15.14	20230911	9750	82.77	20230103	21000	-15.14	20230911	9740	82.96	20221208	4.19	N	206640	1000	234 억	808461	N	N	12	N	N
67	20231019	150814	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17790	-1290	5	-6.76	2842254330	157279	140.50	18700	19060	17670	24800	13360	19080	18071.42	3.44	-16387	20133	19606	19163	18636	18193	19385	18415	235	5720	1000	14110	10	1	23486560	4178	17.31	2.26	12	0.67	1028.00	7883.00	21000	20230911	-15.29	9460	20221017	88.05	21000	-15.29	20230911	9750	82.46	20230103	21000	-15.29	20230911	9740	82.65	20221208	4.19	N	206640	1000	234 억	808461	N	N	2	N	N
68	20231019	140825	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17800	-1280	5	-6.71	2000420580	109964	98.24	18700	19060	17800	24800	13360	19080	18191.60	3.44	-14985	20133	19606	19163	18636	18193	19385	18415	235	5720	1000	14110	10	1	23486560	4181	17.32	2.26	12	0.47	1028.00	7883.00	21000	20230911	-15.24	9460	20221017	88.16	21000	-15.24	20230911	9750	82.56	20230103	21000	-15.24	20230911	9740	82.75	20221208	4.19	N	206640	1000	234 억	808461	N	N	2	N	N
69	20231019	130816	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18060	-1020	5	-5.35	1549958600	84856	75.81	18700	19060	17990	24800	13360	19080	18265.75	3.44	-13018	20133	19606	19163	18636	18193	19385	18415	235	5720	1000	14110	10	1	23486560	4242	17.57	2.29	12	0.36	1028.00	7883.00	21000	20230911	-14.00	9460	20221017	90.91	21000	-14.00	20230911	9750	85.23	20230103	21000	-14.00	20230911	9740	85.42	20221208	4.19	N	206640	1000	234 억	808461	N	N	2	N	N
70	20231019	120823	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18050	-1030	5	-5.40	1281479660	69975	62.51	18700	19060	17990	24800	13360	19080	18313.39	3.44	-7760	20133	19606	19163	18636	18193	19385	18415	235	5720	1000	14110	10	1	23486560	4239	17.56	2.29	12	0.30	1028.00	7883.00	21000	20230911	-14.05	9460	20221017	90.80	21000	-14.05	20230911	9750	85.13	20230103	21000	-14.05	20230911	9740	85.32	20221208	4.19	N	206640	1000	234 억	808461	N	N	2	N	N
71	20231019	110818	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18150	-930	5	-4.87	996031770	54193	48.41	18700	19060	18100	24800	13360	19080	18379.34	3.44	-8195	20133	19606	19163	18636	18193	19385	18415	235	5720	1000	14110	10	1	23486560	4263	17.66	2.30	12	0.23	1028.00	7883.00	21000	20230911	-13.57	9460	20221017	91.86	21000	-13.57	20230911	9750	86.15	20230103	21000	-13.57	20230911	9740	86.34	20221208	4.19	N	206640	1000	234 억	808461	N	N	2	N	N
72	20231019	100811	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18290	-790	5	-4.14	733271580	39798	35.55	18700	19060	18100	24800	13360	19080	18424.83	3.44	-5785	20133	19606	19163	18636	18193	19385	18415	235	5720	1000	14110	10	1	23486560	4296	17.79	2.32	12	0.17	1028.00	7883.00	21000	20230911	-12.90	9460	20221017	93.34	21000	-12.90	20230911	9750	87.59	20230103	21000	-12.90	20230911	9740	87.78	20221208	4.19	N	206640	1000	234 억	808461	N	N	2	N	N
73	20231019	090822	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18570	-510	5	-2.67	72712500	3905	3.49	18700	19060	18530	24800	13360	19080	18620.36	3.44	-2149	20133	19606	19163	18636	18193	19385	18415	235	5720	1000	14110	10	1	23486560	4361	18.06	2.36	12	0.02	1028.00	7883.00	21000	20230911	-11.57	9460	20221017	96.30	21000	-11.57	20230911	9750	90.46	20230103	21000	-11.57	20230911	9740	90.66	20221208	4.19	N	206640	1000	234 억	808461	N	N	2	N	N
74	20231018	160825	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19080	-380	5	-1.95	2139487630	111937	200.79	19460	19690	18720	25250	13630	19460	19113.32	3.53	-7906	19840	19650	19480	19290	19120	19745	19385	235	5790	1000	14400	10	1	23486560	4481	18.56	2.42	12	0.48	1028.00	7883.00	21000	20230911	-9.14	9390	20221014	103.19	21000	-9.14	20230911	9750	95.69	20230103	21000	-9.14	20230911	9740	95.89	20221208	4.25	N	206640	1000	234 억	829945	N	N	2	N	N
75	20231018	150817	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19120	-340	5	-1.75	2069706240	108272	194.22	19460	19690	18720	25250	13630	19460	19115.80	3.53	-8479	19840	19650	19480	19290	19120	19745	19385	235	5790	1000	14400	10	1	23486560	4491	18.60	2.43	12	0.46	1028.00	7883.00	21000	20230911	-8.95	9390	20221014	103.62	21000	-8.95	20230911	9750	96.10	20230103	21000	-8.95	20230911	9740	96.30	20221208	4.25	N	206640	1000	234 억	829945	N	N	0	N	N
76	20231018	140804	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19090	-370	5	-1.90	1949087810	101971	182.91	19460	19690	18720	25250	13630	19460	19114.14	3.53	-6270	19840	19650	19480	19290	19120	19745	19385	235	5790	1000	14400	10	1	23486560	4484	18.57	2.42	12	0.43	1028.00	7883.00	21000	20230911	-9.10	9390	20221014	103.30	21000	-9.10	20230911	9750	95.79	20230103	21000	-9.10	20230911	9740	96.00	20221208	4.25	N	206640	1000	234 억	829945	N	N	0	N	N
77	20231018	130803	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18830	-630	5	-3.24	1750515560	91481	164.10	19460	19690	18720	25250	13630	19460	19135.29	3.53	-8488	19840	19650	19480	19290	19120	19745	19385	235	5790	1000	14400	10	1	23486560	4423	18.32	2.39	12	0.39	1028.00	7883.00	21000	20230911	-10.33	9390	20221014	100.53	21000	-10.33	20230911	9750	93.13	20230103	21000	-10.33	20230911	9740	93.33	20221208	4.25	N	206640	1000	234 억	829945	N	N	0	N	N
78	20231018	120818	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18910	-550	5	-2.83	1431724540	74540	133.71	19460	19690	18850	25250	13630	19460	19207.47	3.53	-6872	19840	19650	19480	19290	19120	19745	19385	235	5790	1000	14400	10	1	23486560	4441	18.39	2.40	12	0.32	1028.00	7883.00	21000	20230911	-9.95	9390	20221014	101.38	21000	-9.95	20230911	9750	93.95	20230103	21000	-9.95	20230911	9740	94.15	20221208	4.25	N	206640	1000	234 억	829945	N	N	0	N	N
79	20231018	110811	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19020	-440	5	-2.26	1185367310	61514	110.34	19460	19690	18980	25250	13630	19460	19269.88	3.53	-4307	19840	19650	19480	19290	19120	19745	19385	235	5790	1000	14400	10	1	23486560	4467	18.50	2.41	12	0.26	1028.00	7883.00	21000	20230911	-9.43	9390	20221014	102.56	21000	-9.43	20230911	9750	95.08	20230103	21000	-9.43	20230911	9740	95.28	20221208	4.25	N	206640	1000	234 억	829945	N	N	0	N	N
80	20231018	100820	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19510	50	2	0.26	655367230	33795	60.62	19460	19690	19100	25250	13630	19460	19392.43	3.53	9293	19840	19650	19480	19290	19120	19745	19385	235	5790	1000	14400	10	1	23486560	4582	18.98	2.47	12	0.14	1028.00	7883.00	21000	20230911	-7.10	9390	20221014	107.77	21000	-7.10	20230911	9750	100.10	20230103	21000	-7.10	20230911	9740	100.31	20221208	4.25	N	206640	1000	234 억	829945	N	N	0	N	N
81	20231018	090806	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19160	-300	5	-1.54	57835270	3003	5.39	19460	19460	19160	25250	13630	19460	19259.16	3.53	-2519	19840	19650	19480	19290	19120	19745	19385	235	5790	1000	14400	10	1	23486560	4500	18.64	2.43	12	0.01	1028.00	7883.00	21000	20230911	-8.76	9390	20221014	104.05	21000	-8.76	20230911	9750	96.51	20230103	21000	-8.76	20230911	9740	96.71	20221208	4.25	N	206640	1000	234 억	829945	N	N	0	N	N
82	20231017	160810	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19460	320	2	1.67	1081548010	55565	58.36	19310	19670	19310	24850	13400	19140	19464.56	3.50	9973	19980	19560	19350	18930	18720	19455	18825	235	5710	1000	14160	10	1	23486560	4570	18.93	2.47	12	0.24	1028.00	7883.00	21000	20230911	-7.33	9150	20221013	112.68	21000	-7.33	20230911	9750	99.59	20230103	21000	-7.33	20230911	9460	105.71	20221017	4.25	N	206640	1000	234 억	820952	N	N	1	N	N
83	20231017	150816	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19430	290	2	1.52	1006183060	51693	54.29	19310	19670	19310	24850	13400	19140	19464.59	3.50	9612	19980	19560	19350	18930	18720	19455	18825	235	5710	1000	14160	10	1	23486560	4563	18.90	2.46	12	0.22	1028.00	7883.00	21000	20230911	-7.48	9150	20221013	112.35	21000	-7.48	20230911	9750	99.28	20230103	21000	-7.48	20230911	9460	105.39	20221017	4.25	N	206640	1000	234 억	820952	N	N	1	N	N
84	20231017	140817	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19430	290	2	1.52	783267330	40201	42.22	19310	19670	19310	24850	13400	19140	19483.78	3.50	8828	19980	19560	19350	18930	18720	19455	18825	235	5710	1000	14160	10	1	23486560	4563	18.90	2.46	12	0.17	1028.00	7883.00	21000	20230911	-7.48	9150	20221013	112.35	21000	-7.48	20230911	9750	99.28	20230103	21000	-7.48	20230911	9460	105.39	20221017	4.25	N	206640	1000	234 억	820952	N	N	1	N	N
85	20231017	130811	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19430	290	2	1.52	560695260	28782	30.23	19310	19670	19310	24850	13400	19140	19480.76	3.50	4575	19980	19560	19350	18930	18720	19455	18825	235	5710	1000	14160	10	1	23486560	4563	18.90	2.46	12	0.12	1028.00	7883.00	21000	20230911	-7.48	9150	20221013	112.35	21000	-7.48	20230911	9750	99.28	20230103	21000	-7.48	20230911	9460	105.39	20221017	4.25	N	206640	1000	234 억	820952	N	N	1	N	N
86	20231017	120814	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19470	330	2	1.72	448783310	23014	24.17	19310	19670	19310	24850	13400	19140	19500.45	3.50	4353	19980	19560	19350	18930	18720	19455	18825	235	5710	1000	14160	10	1	23486560	4573	18.94	2.47	12	0.10	1028.00	7883.00	21000	20230911	-7.29	9150	20221013	112.79	21000	-7.29	20230911	9750	99.69	20230103	21000	-7.29	20230911	9460	105.81	20221017	4.25	N	206640	1000	234 억	820952	N	N	1	N	N
87	20231017	110805	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19490	350	2	1.83	380796370	19517	20.50	19310	19670	19310	24850	13400	19140	19511.01	3.50	4948	19980	19560	19350	18930	18720	19455	18825	235	5710	1000	14160	10	1	23486560	4578	18.96	2.47	12	0.08	1028.00	7883.00	21000	20230911	-7.19	9150	20221013	113.01	21000	-7.19	20230911	9750	99.90	20230103	21000	-7.19	20230911	9460	106.03	20221017	4.25	N	206640	1000	234 억	820952	N	N	1	N	N
88	20231017	100800	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19560	420	2	2.19	300783240	15411	16.19	19310	19670	19310	24850	13400	19140	19517.44	3.50	4230	19980	19560	19350	18930	18720	19455	18825	235	5710	1000	14160	10	1	23486560	4594	19.03	2.48	12	0.07	1028.00	7883.00	21000	20230911	-6.86	9150	20221013	113.77	21000	-6.86	20230911	9750	100.62	20230103	21000	-6.86	20230911	9460	106.77	20221017	4.25	N	206640	1000	234 억	820952	N	N	1	N	N
89	20231017	090807	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19500	360	2	1.88	54198860	2790	2.93	19310	19500	19310	24850	13400	19140	19426.11	3.50	758	19980	19560	19350	18930	18720	19455	18825	235	5710	1000	14160	10	1	23486560	4580	18.97	2.47	12	0.01	1028.00	7883.00	21000	20230911	-7.14	9150	20221013	113.11	21000	-7.14	20230911	9750	100.00	20230103	21000	-7.14	20230911	9460	106.13	20221017	4.25	N	206640	1000	234 억	820952	N	N	1	N	N
90	20231016	160807	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19140	-220	5	-1.14	1838580090	94421	104.19	19370	19770	19140	25150	13560	19360	19472.71	3.52	-5104	20106	19732	19426	19052	18746	19580	18900	235	5790	1000	14320	10	1	23486560	4495	18.62	2.43	12	0.40	1028.00	7883.00	21000	20230911	-8.86	9150	20221013	109.18	21000	-8.86	20230911	9750	96.31	20230103	21000	-8.86	20230911	9460	102.33	20221017	4.42	N	206640	1000	234 억	826081	N	N	1	N	N
91	20231016	150807	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19350	-10	5	-0.05	1694696850	86930	95.92	19370	19770	19150	25150	13560	19360	19494.96	3.52	-6875	20106	19732	19426	19052	18746	19580	18900	235	5790	1000	14320	10	1	23486560	4545	18.82	2.45	12	0.37	1028.00	7883.00	21000	20230911	-7.86	9150	20221013	111.48	21000	-7.86	20230911	9750	98.46	20230103	21000	-7.86	20230911	9460	104.55	20221017	4.42	N	206640	1000	234 억	826081	N	N	71	N	N
92	20231016	140808	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19410	50	2	0.26	1403972670	71965	79.41	19370	19770	19150	25150	13560	19360	19509.10	3.52	-1574	20106	19732	19426	19052	18746	19580	18900	235	5790	1000	14320	10	1	23486560	4559	18.88	2.46	12	0.31	1028.00	7883.00	21000	20230911	-7.57	9150	20221013	112.13	21000	-7.57	20230911	9750	99.08	20230103	21000	-7.57	20230911	9460	105.18	20221017	4.42	N	206640	1000	234 억	826081	N	N	71	N	N
93	20231016	130802	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19400	40	2	0.21	1233285060	63167	69.70	19370	19770	19150	25150	13560	19360	19524.20	3.52	183	20106	19732	19426	19052	18746	19580	18900	235	5790	1000	14320	10	1	23486560	4556	18.87	2.46	12	0.27	1028.00	7883.00	21000	20230911	-7.62	9150	20221013	112.02	21000	-7.62	20230911	9750	98.97	20230103	21000	-7.62	20230911	9460	105.07	20221017	4.42	N	206640	1000	234 억	826081	N	N	71	N	N
94	20231016	120803	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19390	30	2	0.15	1098179850	56201	62.02	19370	19770	19150	25150	13560	19360	19540.22	3.52	262	20106	19732	19426	19052	18746	19580	18900	235	5790	1000	14320	10	1	23486560	4554	18.86	2.46	12	0.24	1028.00	7883.00	21000	20230911	-7.67	9150	20221013	111.91	21000	-7.67	20230911	9750	98.87	20230103	21000	-7.67	20230911	9460	104.97	20221017	4.42	N	206640	1000	234 억	826081	N	N	71	N	N
95	20231016	110758	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19420	60	2	0.31	932997840	47703	52.64	19370	19770	19150	25150	13560	19360	19558.47	3.52	1323	20106	19732	19426	19052	18746	19580	18900	235	5790	1000	14320	10	1	23486560	4561	18.89	2.46	12	0.20	1028.00	7883.00	21000	20230911	-7.52	9150	20221013	112.24	21000	-7.52	20230911	9750	99.18	20230103	21000	-7.52	20230911	9460	105.29	20221017	4.42	N	206640	1000	234 억	826081	N	N	71	N	N
96	20231016	100754	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19680	320	2	1.65	526907030	27040	29.84	19370	19680	19150	25150	13560	19360	19486.21	3.52	603	20106	19732	19426	19052	18746	19580	18900	235	5790	1000	14320	10	1	23486560	4622	19.14	2.50	12	0.12	1028.00	7883.00	21000	20230911	-6.29	9150	20221013	115.08	21000	-6.29	20230911	9750	101.85	20230103	21000	-6.29	20230911	9460	108.03	20221017	4.42	N	206640	1000	234 억	826081	N	N	71	N	N
97	20231016	090757	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19160	-200	5	-1.03	66415780	3443	3.80	19370	19440	19150	25150	13560	19360	19290.09	3.52	-2532	20106	19732	19426	19052	18746	19580	18900	235	5790	1000	14320	10	1	23486560	4500	18.64	2.43	12	0.01	1028.00	7883.00	21000	20230911	-8.76	9150	20221013	109.40	21000	-8.76	20230911	9750	96.51	20230103	21000	-8.76	20230911	9460	102.54	20221017	4.42	N	206640	1000	234 억	826081	N	N	71	N	N
98	20231012	160819	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19390	450	2	2.38	2253182580	116287	151.70	19020	19630	18800	24600	13260	18940	19376.05	3.47	5980	19713	19326	19013	18626	18313	19520	18820	235	5660	1000	14010	10	1	23486560	4554	18.86	2.46	12	0.50	1028.00	7883.00	21000	20230911	-7.67	9150	20221013	111.91	21000	-7.67	20230911	9750	98.87	20230103	21000	-7.67	20230911	9150	111.91	20221013	4.28	N	206640	1000	234 억	815690	N	N	41	N	N
99	20231012	150802	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19340	400	2	2.11	2168295880	111908	145.99	19020	19630	18800	24600	13260	18940	19375.70	3.47	6860	19713	19326	19013	18626	18313	19520	18820	235	5660	1000	14010	10	1	23486560	4542	18.81	2.45	12	0.48	1028.00	7883.00	21000	20230911	-7.90	9150	20221013	111.37	21000	-7.90	20230911	9750	98.36	20230103	21000	-7.90	20230911	9150	111.37	20221013	4.28	N	206640	1000	234 억	815690	N	N	167	N	N
100	20231012	140803	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19300	360	2	1.90	2024975230	104477	136.30	19020	19630	18800	24600	13260	18940	19382.02	3.47	6927	19713	19326	19013	18626	18313	19520	18820	235	5660	1000	14010	10	1	23486560	4533	18.77	2.45	12	0.44	1028.00	7883.00	21000	20230911	-8.10	9150	20221013	110.93	21000	-8.10	20230911	9750	97.95	20230103	21000	-8.10	20230911	9150	110.93	20221013	4.28	N	206640	1000	234 억	815690	N	N	167	N	N
101	20231012	130803	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19490	550	2	2.90	1840849860	95012	123.95	19020	19630	18800	24600	13260	18940	19374.92	3.47	7672	19713	19326	19013	18626	18313	19520	18820	235	5660	1000	14010	10	1	23486560	4578	18.96	2.47	12	0.40	1028.00	7883.00	21000	20230911	-7.19	9150	20221013	113.01	21000	-7.19	20230911	9750	99.90	20230103	21000	-7.19	20230911	9150	113.01	20221013	4.28	N	206640	1000	234 억	815690	N	N	167	N	N
102	20231012	120811	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19380	440	2	2.32	1732449850	89417	116.65	19020	19630	18800	24600	13260	18940	19374.95	3.47	7811	19713	19326	19013	18626	18313	19520	18820	235	5660	1000	14010	10	1	23486560	4552	18.85	2.46	12	0.38	1028.00	7883.00	21000	20230911	-7.71	9150	20221013	111.80	21000	-7.71	20230911	9750	98.77	20230103	21000	-7.71	20230911	9150	111.80	20221013	4.28	N	206640	1000	234 억	815690	N	N	167	N	N
103	20231012	110810	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19430	490	2	2.59	1695411530	87503	114.15	19020	19630	18800	24600	13260	18940	19375.47	3.47	8039	19713	19326	19013	18626	18313	19520	18820	235	5660	1000	14010	10	1	23486560	4563	18.90	2.46	12	0.37	1028.00	7883.00	21000	20230911	-7.48	9150	20221013	112.35	21000	-7.48	20230911	9750	99.28	20230103	21000	-7.48	20230911	9150	112.35	20221013	4.28	N	206640	1000	234 억	815690	N	N	167	N	N
104	20231012	100805	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19300	360	2	1.90	1521216900	78502	102.41	19020	19630	18800	24600	13260	18940	19378.07	3.47	6638	19713	19326	19013	18626	18313	19520	18820	235	5660	1000	14010	10	1	23486560	4533	18.77	2.45	12	0.33	1028.00	7883.00	21000	20230911	-8.10	9150	20221013	110.93	21000	-8.10	20230911	9750	97.95	20230103	21000	-8.10	20230911	9150	110.93	20221013	4.28	N	206640	1000	234 억	815690	N	N	167	N	N
105	20231012	090811	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19060	120	2	0.63	20071760	1044	1.36	19020	19440	19020	24600	13260	18940	19225.82	3.47	-152	19713	19326	19013	18626	18313	19520	18820	235	5660	1000	14010	10	1	23486560	4477	18.54	2.42	12	0.00	1028.00	7883.00	21000	20230911	-9.24	9150	20221013	108.31	21000	-9.24	20230911	9750	95.49	20230103	21000	-9.24	20230911	9150	108.31	20221013	4.28	N	206640	1000	234 억	815690	N	N	167	N	N
106	20231011	160800	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18940	-30	5	-0.16	1459363890	76649	40.74	18700	19400	18700	24650	13280	18970	19039.57	3.44	5962	20110	19540	19060	18490	18010	19825	18775	235	5680	1000	14030	10	1	23486560	4448	18.42	2.40	12	0.33	1028.00	7883.00	21000	20230911	-9.81	9150	20221006	106.99	21000	-9.81	20230911	9750	94.26	20230103	21000	-9.81	20230911	9150	106.99	20221013	4.41	N	206640	1000	234 억	808510	N	N	167	N	N
107	20231011	150805	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18950	-20	5	-0.11	1399052270	73478	39.06	18700	19400	18700	24650	13280	18970	19040.42	3.44	5595	20110	19540	19060	18490	18010	19825	18775	235	5680	1000	14030	10	1	23486560	4451	18.43	2.40	12	0.31	1028.00	7883.00	21000	20230911	-9.76	9150	20221006	107.10	21000	-9.76	20230911	9750	94.36	20230103	21000	-9.76	20230911	9150	107.10	20221013	4.41	N	206640	1000	234 억	808510	N	N	16	N	N
108	20231011	140808	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18960	-10	5	-0.05	1243534380	65276	34.70	18700	19400	18700	24650	13280	18970	19050.41	3.44	3460	20110	19540	19060	18490	18010	19825	18775	235	5680	1000	14030	10	1	23486560	4453	18.44	2.41	12	0.28	1028.00	7883.00	21000	20230911	-9.71	9150	20221006	107.21	21000	-9.71	20230911	9750	94.46	20230103	21000	-9.71	20230911	9150	107.21	20221013	4.41	N	206640	1000	234 억	808510	N	N	16	N	N
109	20231011	130758	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19000	30	2	0.16	1127400770	59158	31.45	18700	19400	18700	24650	13280	18970	19057.45	3.44	2104	20110	19540	19060	18490	18010	19825	18775	235	5680	1000	14030	10	1	23486560	4462	18.48	2.41	12	0.25	1028.00	7883.00	21000	20230911	-9.52	9150	20221006	107.65	21000	-9.52	20230911	9750	94.87	20230103	21000	-9.52	20230911	9150	107.65	20221013	4.41	N	206640	1000	234 억	808510	N	N	16	N	N
110	20231011	120814	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18970	0	3	0.00	960609180	50374	26.78	18700	19400	18700	24650	13280	18970	19069.54	3.44	-519	20110	19540	19060	18490	18010	19825	18775	235	5680	1000	14030	10	1	23486560	4455	18.45	2.41	12	0.21	1028.00	7883.00	21000	20230911	-9.67	9150	20221006	107.32	21000	-9.67	20230911	9750	94.56	20230103	21000	-9.67	20230911	9150	107.32	20221013	4.41	N	206640	1000	234 억	808510	N	N	16	N	N
111	20231011	110807	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19320	350	2	1.85	800008410	41991	22.32	18700	19400	18700	24650	13280	18970	19051.90	3.44	-1757	20110	19540	19060	18490	18010	19825	18775	235	5680	1000	14030	10	1	23486560	4538	18.79	2.45	12	0.18	1028.00	7883.00	21000	20230911	-8.00	9150	20221006	111.15	21000	-8.00	20230911	9750	98.15	20230103	21000	-8.00	20230911	9150	111.15	20221013	4.41	N	206640	1000	234 억	808510	N	N	16	N	N
112	20231011	100802	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19030	60	2	0.32	490186580	25840	13.74	18700	19170	18700	24650	13280	18970	18970.07	3.44	-958	20110	19540	19060	18490	18010	19825	18775	235	5680	1000	14030	10	1	23486560	4469	18.51	2.41	12	0.11	1028.00	7883.00	21000	20230911	-9.38	9150	20221006	107.98	21000	-9.38	20230911	9750	95.18	20230103	21000	-9.38	20230911	9150	107.98	20221013	4.41	N	206640	1000	234 억	808510	N	N	16	N	N
113	20231011	090806	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18980	10	2	0.05	83635960	4422	2.35	18700	19130	18700	24650	13280	18970	18913.60	3.44	1209	20110	19540	19060	18490	18010	19825	18775	235	5680	1000	14030	10	1	23486560	4458	18.46	2.41	12	0.02	1028.00	7883.00	21000	20230911	-9.62	9150	20221006	107.43	21000	-9.62	20230911	9750	94.67	20230103	21000	-9.62	20230911	9150	107.43	20221013	4.41	N	206640	1000	234 억	808510	N	N	16	N	N
114	20231010	160759	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18970	10	2	0.05	3584046640	187810	81.82	18960	19630	18580	24600	13280	18960	19083.37	3.55	-25824	20353	19656	18653	17956	16953	20005	18305	235	5640	1000	14030	10	1	23486560	4455	18.45	2.41	12	0.80	1028.00	7883.00	21000	20230911	-9.67	9000	20221005	110.78	21000	-9.67	20230911	9750	94.56	20230103	21000	-9.67	20230911	9150	107.32	20221013	4.33	N	206640	1000	234 억	834892	N	N	16	N	N
115	20231010	150755	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18920	-40	5	-0.21	3556973550	186382	81.20	18960	19630	18580	24600	13280	18960	19084.32	3.55	-25745	20353	19656	18653	17956	16953	20005	18305	235	5640	1000	14030	10	1	23486560	4444	18.40	2.40	12	0.79	1028.00	7883.00	21000	20230911	-9.90	9000	20221005	110.22	21000	-9.90	20230911	9750	94.05	20230103	21000	-9.90	20230911	9150	106.78	20221013	4.33	N	206640	1000	234 억	834892	N	N	4	N	N
116	20231010	140800	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18890	-70	5	-0.37	3023699210	158396	69.01	18960	19630	18580	24600	13280	18960	19089.49	3.55	-16867	20353	19656	18653	17956	16953	20005	18305	235	5640	1000	14030	10	1	23486560	4437	18.38	2.40	12	0.67	1028.00	7883.00	21000	20230911	-10.05	9000	20221005	109.89	21000	-10.05	20230911	9750	93.74	20230103	21000	-10.05	20230911	9150	106.45	20221013	4.33	N	206640	1000	234 억	834892	N	N	4	N	N
117	20231010	130752	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18910	-50	5	-0.26	2632473870	137849	60.06	18960	19630	18580	24600	13280	18960	19096.79	3.55	-13094	20353	19656	18653	17956	16953	20005	18305	235	5640	1000	14030	10	1	23486560	4441	18.39	2.40	12	0.59	1028.00	7883.00	21000	20230911	-9.95	9000	20221005	110.11	21000	-9.95	20230911	9750	93.95	20230103	21000	-9.95	20230911	9150	106.67	20221013	4.33	N	206640	1000	234 억	834892	N	N	4	N	N
118	20231010	120751	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19050	90	2	0.47	2425855340	126957	55.31	18960	19630	18580	24600	13280	18960	19107.69	3.55	-11048	20353	19656	18653	17956	16953	20005	18305	235	5640	1000	14030	10	1	23486560	4474	18.53	2.42	12	0.54	1028.00	7883.00	21000	20230911	-9.29	9000	20221005	111.67	21000	-9.29	20230911	9750	95.38	20230103	21000	-9.29	20230911	9150	108.20	20221013	4.33	N	206640	1000	234 억	834892	N	N	4	N	N
119	20231010	110738	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18750	-210	5	-1.11	1174712930	62148	27.08	18960	19200	18580	24600	13280	18960	18901.86	3.55	2212	20353	19656	18653	17956	16953	20005	18305	235	5640	1000	14030	10	1	23486560	4404	18.24	2.38	12	0.26	1028.00	7883.00	21000	20230911	-10.71	9000	20221005	108.33	21000	-10.71	20230911	9750	92.31	20230103	21000	-10.71	20230911	9150	104.92	20221013	4.33	N	206640	1000	234 억	834892	N	N	4	N	N
120	20231010	100746	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18870	-90	5	-0.47	733037560	38588	16.81	18960	19200	18800	24600	13280	18960	18996.52	3.55	1465	20353	19656	18653	17956	16953	20005	18305	235	5640	1000	14030	10	1	23486560	4432	18.36	2.39	12	0.16	1028.00	7883.00	21000	20230911	-10.14	9000	20221005	109.67	21000	-10.14	20230911	9750	93.54	20230103	21000	-10.14	20230911	9150	106.23	20221013	4.33	N	206640	1000	234 억	834892	N	N	4	N	N
121	20231010	090741	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18870	-90	5	-0.47	185848030	9747	4.25	18960	19150	18870	24600	13280	18960	19067.20	3.55	-1966	20353	19656	18653	17956	16953	20005	18305	235	5640	1000	14030	10	1	23486560	4432	18.36	2.39	12	0.04	1028.00	7883.00	21000	20230911	-10.14	9000	20221005	109.67	21000	-10.14	20230911	9750	93.54	20230103	21000	-10.14	20230911	9150	106.23	20221013	4.33	N	206640	1000	234 억	834892	N	N	4	N	N
122	20231006	160748	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18960	1430	2	8.16	4309621270	229425	149.02	17650	19350	17650	22750	12280	17530	18784.25	3.45	22673	18510	18020	17690	17200	16870	17855	17035	235	5220	1000	12970	10	1	23486560	4453	18.44	2.41	12	0.98	1028.00	7883.00	21000	20230911	-9.71	8760	20221004	116.44	21000	-9.71	20230911	9750	94.46	20230103	21000	-9.71	20230911	9150	107.21	20221006	4.33	N	206640	1000	234 억	810515	N	N	4	N	N
123	20231006	150736	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18760	1230	2	7.02	4173409420	222216	144.33	17650	19350	17650	22750	12280	17530	18780.87	3.45	20790	18510	18020	17690	17200	16870	17855	17035	235	5220	1000	12970	10	1	23486560	4406	18.25	2.38	12	0.95	1028.00	7883.00	21000	20230911	-10.67	8760	20221004	114.16	21000	-10.67	20230911	9750	92.41	20230103	21000	-10.67	20230911	9150	105.03	20221006	4.33	N	206640	1000	234 억	810515	N	N	9	N	N
124	20231006	140739	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19110	1580	2	9.01	3823145950	203773	132.36	17650	19350	17650	22750	12280	17530	18761.79	3.45	19412	18510	18020	17690	17200	16870	17855	17035	235	5220	1000	12970	10	1	23486560	4488	18.59	2.42	12	0.87	1028.00	7883.00	21000	20230911	-9.00	8760	20221004	118.15	21000	-9.00	20230911	9750	96.00	20230103	21000	-9.00	20230911	9150	108.85	20221006	4.33	N	206640	1000	234 억	810515	N	N	9	N	N
125	20231006	130729	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	19250	1720	2	9.81	3061671550	164131	106.61	17650	19250	17650	22750	12280	17530	18653.83	3.45	18719	18510	18020	17690	17200	16870	17855	17035	235	5220	1000	12970	10	1	23486560	4521	18.73	2.44	12	0.70	1028.00	7883.00	21000	20230911	-8.33	8760	20221004	119.75	21000	-8.33	20230911	9750	97.44	20230103	21000	-8.33	20230911	9150	110.38	20221006	4.33	N	206640	1000	234 억	810515	N	N	9	N	N
126	20231006	120728	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18840	1310	2	7.47	2119510890	114659	74.47	17650	19000	17650	22750	12280	17530	18485.34	3.45	18884	18510	18020	17690	17200	16870	17855	17035	235	5220	1000	12970	10	1	23486560	4425	18.33	2.39	12	0.49	1028.00	7883.00	21000	20230911	-10.29	8760	20221004	115.07	21000	-10.29	20230911	9750	93.23	20230103	21000	-10.29	20230911	9150	105.90	20221006	4.33	N	206640	1000	234 억	810515	N	N	9	N	N
127	20231006	110721	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18920	1390	2	7.93	1595750440	86846	56.41	17650	19000	17650	22750	12280	17530	18374.48	3.45	27080	18510	18020	17690	17200	16870	17855	17035	235	5220	1000	12970	10	1	23486560	4444	18.40	2.40	12	0.37	1028.00	7883.00	21000	20230911	-9.90	8760	20221004	115.98	21000	-9.90	20230911	9750	94.05	20230103	21000	-9.90	20230911	9150	106.78	20221006	4.33	N	206640	1000	234 억	810515	N	N	9	N	N
128	20231006	100726	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	18300	770	2	4.39	661203790	36577	23.76	17650	18350	17650	22750	12280	17530	18077.04	3.45	20239	18510	18020	17690	17200	16870	17855	17035	235	5220	1000	12970	10	1	23486560	4298	17.80	2.32	12	0.16	1028.00	7883.00	21000	20230911	-12.86	8760	20221004	108.90	21000	-12.86	20230911	9750	87.69	20230103	21000	-12.86	20230911	9150	100.00	20221006	4.33	N	206640	1000	234 억	810515	N	N	9	N	N
129	20231006	090723	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	17860	330	2	1.88	34930030	1955	1.27	17650	17970	17650	22750	12280	17530	17867.02	3.45	-44	18510	18020	17690	17200	16870	17855	17035	235	5220	1000	12970	10	1	23486560	4195	17.37	2.27	12	0.01	1028.00	7883.00	21000	20230911	-14.95	8760	20221004	103.88	21000	-14.95	20230911	9750	83.18	20230103	21000	-14.95	20230911	9150	95.19	20221006	4.33	N	206640	1000	234 억	810515	N	N	9	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History