KissMeData/229000/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-230	5	-4.93	618612180	135907	121.77	4690	4780	4440	6070	3270	4670	4551.87	2.32	-11867	4930	4800	4625	4495	4320	4712	4407	67	1400	500	2800	5	1	13317289	591	-1.34	5.12	12	1.02	-3304.00	868.00	8910	20230918	-50.17	2700	20230726	64.44	8910	-50.17	20230918	2700	64.44	20230726	8910	-50.17	20230918	2700	64.44	20230726	0.06	N	229000	500	66 억	309011	N	N	237	N	N
3	20231031	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	-215	5	-4.60	595557810	130727	117.13	4690	4780	4440	6070	3270	4670	4555.74	2.32	-12885	4930	4800	4625	4495	4320	4712	4407	67	1400	500	2800	5	1	13317289	593	-1.35	5.13	12	0.98	-3304.00	868.00	8910	20230918	-50.00	2700	20230726	65.00	8910	-50.00	20230918	2700	65.00	20230726	8910	-50.00	20230918	2700	65.00	20230726	0.06	N	229000	500	66 억	309011	N	N	5	N	N
4	20231031	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	-205	5	-4.39	488263495	106716	95.62	4690	4780	4465	6070	3270	4670	4575.35	2.32	-12603	4930	4800	4625	4495	4320	4712	4407	67	1400	500	2800	5	1	13317289	595	-1.35	5.14	12	0.80	-3304.00	868.00	8910	20230918	-49.89	2700	20230726	65.37	8910	-49.89	20230918	2700	65.37	20230726	8910	-49.89	20230918	2700	65.37	20230726	0.06	N	229000	500	66 억	309011	N	N	5	N	N
5	20231031	131027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	-160	5	-3.43	400080180	87098	78.04	4690	4780	4470	6070	3270	4670	4593.45	2.32	-14869	4930	4800	4625	4495	4320	4712	4407	67	1400	500	2800	5	1	13317289	601	-1.37	5.20	12	0.65	-3304.00	868.00	8910	20230918	-49.38	2700	20230726	67.04	8910	-49.38	20230918	2700	67.04	20230726	8910	-49.38	20230918	2700	67.04	20230726	0.06	N	229000	500	66 억	309011	N	N	5	N	N
6	20231031	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	-170	5	-3.64	365448540	79377	71.12	4690	4780	4470	6070	3270	4670	4603.96	2.32	-17376	4930	4800	4625	4495	4320	4712	4407	67	1400	500	2800	5	1	13317289	599	-1.36	5.18	12	0.60	-3304.00	868.00	8910	20230918	-49.49	2700	20230726	66.67	8910	-49.49	20230918	2700	66.67	20230726	8910	-49.49	20230918	2700	66.67	20230726	0.06	N	229000	500	66 억	309011	N	N	5	N	N
7	20231031	111053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	-140	5	-3.00	243478630	52296	46.86	4690	4780	4525	6070	3270	4670	4655.78	2.32	-15870	4930	4800	4625	4495	4320	4712	4407	67	1400	500	2800	5	1	13317289	603	-1.37	5.22	12	0.39	-3304.00	868.00	8910	20230918	-49.16	2700	20230726	67.78	8910	-49.16	20230918	2700	67.78	20230726	8910	-49.16	20230918	2700	67.78	20230726	0.06	N	229000	500	66 억	309011	N	N	5	N	N
8	20231031	101035	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	-95	5	-2.03	186677965	39806	35.67	4690	4780	4575	6070	3270	4670	4689.69	2.32	-11744	4930	4800	4625	4495	4320	4712	4407	67	1400	500	2800	5	1	13317289	609	-1.38	5.27	12	0.30	-3304.00	868.00	8910	20230918	-48.65	2700	20230726	69.44	8910	-48.65	20230918	2700	69.44	20230726	8910	-48.65	20230918	2700	69.44	20230726	0.06	N	229000	500	66 억	309011	N	N	5	N	N
9	20231031	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	60	2	1.28	14537660	3068	2.75	4690	4780	4690	6070	3270	4670	4738.48	2.32	-186	4930	4800	4625	4495	4320	4712	4407	67	1400	500	2800	5	1	13317289	630	-1.43	5.45	12	0.02	-3304.00	868.00	8910	20230918	-46.91	2700	20230726	75.19	8910	-46.91	20230918	2700	75.19	20230726	8910	-46.91	20230918	2700	75.19	20230726	0.06	N	229000	500	66 억	309011	N	N	5	N	N
10	20231030	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-10	5	-0.21	516750805	111274	94.91	4710	4755	4450	6080	3280	4680	4643.94	2.31	1396	4916	4797	4651	4532	4386	4857	4592	67	1400	500	2800	5	1	13317289	622	-1.41	5.38	12	0.84	-3304.00	868.00	8910	20230918	-47.59	2700	20230726	72.96	8910	-47.59	20230918	2700	72.96	20230726	8910	-47.59	20230918	2700	72.96	20230726	0.06	N	229000	500	66 억	307605	N	N	5	N	N
11	20231030	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	-40	5	-0.85	472761145	101853	86.88	4710	4755	4450	6080	3280	4680	4641.60	2.31	3417	4916	4797	4651	4532	4386	4857	4592	67	1400	500	2800	5	1	13317289	618	-1.40	5.35	12	0.76	-3304.00	868.00	8910	20230918	-47.92	2700	20230726	71.85	8910	-47.92	20230918	2700	71.85	20230726	8910	-47.92	20230918	2700	71.85	20230726	0.06	N	229000	500	66 억	307605	N	N	37	N	N
12	20231030	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-30	5	-0.64	435213425	93749	79.97	4710	4755	4450	6080	3280	4680	4642.33	2.31	4344	4916	4797	4651	4532	4386	4857	4592	67	1400	500	2800	5	1	13317289	619	-1.41	5.36	12	0.70	-3304.00	868.00	8910	20230918	-47.81	2700	20230726	72.22	8910	-47.81	20230918	2700	72.22	20230726	8910	-47.81	20230918	2700	72.22	20230726	0.06	N	229000	500	66 억	307605	N	N	37	N	N
13	20231030	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	50	2	1.07	348695150	75337	64.26	4710	4755	4450	6080	3280	4680	4628.47	2.31	7247	4916	4797	4651	4532	4386	4857	4592	67	1400	500	2800	5	1	13317289	630	-1.43	5.45	12	0.57	-3304.00	868.00	8910	20230918	-46.91	2700	20230726	75.19	8910	-46.91	20230918	2700	75.19	20230726	8910	-46.91	20230918	2700	75.19	20230726	0.06	N	229000	500	66 억	307605	N	N	37	N	N
14	20231030	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	40	2	0.85	304024705	65887	56.20	4710	4755	4450	6080	3280	4680	4614.34	2.31	4369	4916	4797	4651	4532	4386	4857	4592	67	1400	500	2800	5	1	13317289	629	-1.43	5.44	12	0.49	-3304.00	868.00	8910	20230918	-47.03	2700	20230726	74.81	8910	-47.03	20230918	2700	74.81	20230726	8910	-47.03	20230918	2700	74.81	20230726	0.06	N	229000	500	66 억	307605	N	N	37	N	N
15	20231030	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	50	2	1.07	248942260	54189	46.22	4710	4755	4450	6080	3280	4680	4593.96	2.31	3244	4916	4797	4651	4532	4386	4857	4592	67	1400	500	2800	5	1	13317289	630	-1.43	5.45	12	0.41	-3304.00	868.00	8910	20230918	-46.91	2700	20230726	75.19	8910	-46.91	20230918	2700	75.19	20230726	8910	-46.91	20230918	2700	75.19	20230726	0.06	N	229000	500	66 억	307605	N	N	37	N	N
16	20231030	100943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	-45	5	-0.96	184135205	40400	34.46	4710	4710	4450	6080	3280	4680	4557.80	2.31	-1341	4916	4797	4651	4532	4386	4857	4592	67	1400	500	2800	5	1	13317289	617	-1.40	5.34	12	0.30	-3304.00	868.00	8910	20230918	-47.98	2700	20230726	71.67	8910	-47.98	20230918	2700	71.67	20230726	8910	-47.98	20230918	2700	71.67	20230726	0.06	N	229000	500	66 억	307605	N	N	37	N	N
17	20231030	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	-190	5	-4.06	88378855	19412	16.56	4710	4710	4450	6080	3280	4680	4552.79	2.31	-3334	4916	4797	4651	4532	4386	4857	4592	67	1400	500	2800	5	1	13317289	598	-1.36	5.17	12	0.15	-3304.00	868.00	8910	20230918	-49.61	2700	20230726	66.30	8910	-49.61	20230918	2700	66.30	20230726	8910	-49.61	20230918	2700	66.30	20230726	0.06	N	229000	500	66 억	307605	N	N	37	N	N
18	20231027	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	60	2	1.30	519811465	111896	76.30	4620	4770	4505	6000	3235	4620	4644.85	2.26	6119	4926	4772	4646	4492	4366	4850	4570	67	1380	500	2770	5	1	13317289	623	-1.42	5.39	12	0.84	-3304.00	868.00	8910	20230918	-47.47	2700	20230726	73.33	8910	-47.47	20230918	2700	73.33	20230726	8910	-47.47	20230918	2700	73.33	20230726	0.07	N	229000	500	66 억	301063	N	N	37	N	N
19	20231027	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	30	2	0.65	488644895	105224	71.75	4620	4770	4505	6000	3235	4620	4643.85	2.26	7996	4926	4772	4646	4492	4366	4850	4570	67	1380	500	2770	5	1	13317289	619	-1.41	5.36	12	0.79	-3304.00	868.00	8910	20230918	-47.81	2700	20230726	72.22	8910	-47.81	20230918	2700	72.22	20230726	8910	-47.81	20230918	2700	72.22	20230726	0.07	N	229000	500	66 억	301063	N	N	1022	N	N
20	20231027	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-10	5	-0.22	455308375	98032	66.85	4620	4770	4505	6000	3235	4620	4644.49	2.26	9415	4926	4772	4646	4492	4366	4850	4570	67	1380	500	2770	5	1	13317289	614	-1.40	5.31	12	0.74	-3304.00	868.00	8910	20230918	-48.26	2700	20230726	70.74	8910	-48.26	20230918	2700	70.74	20230726	8910	-48.26	20230918	2700	70.74	20230726	0.07	N	229000	500	66 억	301063	N	N	1022	N	N
21	20231027	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-20	5	-0.43	421057765	90574	61.76	4620	4770	4505	6000	3235	4620	4648.77	2.26	8026	4926	4772	4646	4492	4366	4850	4570	67	1380	500	2770	5	1	13317289	613	-1.39	5.30	12	0.68	-3304.00	868.00	8910	20230918	-48.37	2700	20230726	70.37	8910	-48.37	20230918	2700	70.37	20230726	8910	-48.37	20230918	2700	70.37	20230726	0.07	N	229000	500	66 억	301063	N	N	1022	N	N
22	20231027	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	70	2	1.52	372402795	80064	54.60	4620	4770	4505	6000	3235	4620	4651.31	2.26	8306	4926	4772	4646	4492	4366	4850	4570	67	1380	500	2770	5	1	13317289	625	-1.42	5.40	12	0.60	-3304.00	868.00	8910	20230918	-47.36	2700	20230726	73.70	8910	-47.36	20230918	2700	73.70	20230726	8910	-47.36	20230918	2700	73.70	20230726	0.07	N	229000	500	66 억	301063	N	N	1022	N	N
23	20231027	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	100	2	2.16	303125635	65386	44.59	4620	4745	4505	6000	3235	4620	4635.94	2.26	4325	4926	4772	4646	4492	4366	4850	4570	67	1380	500	2770	5	1	13317289	629	-1.43	5.44	12	0.49	-3304.00	868.00	8910	20230918	-47.03	2700	20230726	74.81	8910	-47.03	20230918	2700	74.81	20230726	8910	-47.03	20230918	2700	74.81	20230726	0.07	N	229000	500	66 억	301063	N	N	1022	N	N
24	20231027	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-20	5	-0.43	160784900	35064	23.91	4620	4715	4505	6000	3235	4620	4585.47	2.26	-1761	4926	4772	4646	4492	4366	4850	4570	67	1380	500	2770	5	1	13317289	613	-1.39	5.30	12	0.26	-3304.00	868.00	8910	20230918	-48.37	2700	20230726	70.37	8910	-48.37	20230918	2700	70.37	20230726	8910	-48.37	20230918	2700	70.37	20230726	0.07	N	229000	500	66 억	301063	N	N	1022	N	N
25	20231027	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	80	2	1.73	29804520	6436	4.39	4620	4715	4620	6000	3235	4620	4630.91	2.26	945	4926	4772	4646	4492	4366	4850	4570	67	1380	500	2770	5	1	13317289	626	-1.42	5.41	12	0.05	-3304.00	868.00	8910	20230918	-47.25	2700	20230726	74.07	8910	-47.25	20230918	2700	74.07	20230726	8910	-47.25	20230918	2700	74.07	20230726	0.07	N	229000	500	66 억	301063	N	N	1022	N	N
26	20231026	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-150	5	-3.14	680031750	146339	80.50	4570	4800	4520	6200	3340	4770	4646.75	2.27	9509	5150	4960	4840	4650	4530	4900	4590	67	1430	500	2860	5	1	13317289	615	-1.40	5.32	12	1.10	-3304.00	868.00	8910	20230918	-48.15	2700	20230726	71.11	8910	-48.15	20230918	2700	71.11	20230726	8910	-48.15	20230918	2700	71.11	20230726	0.07	N	229000	500	66 억	302495	N	N	1022	N	N
27	20231026	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-100	5	-2.10	636137615	136859	75.28	4570	4800	4520	6200	3340	4770	4647.90	2.27	7053	5150	4960	4840	4650	4530	4900	4590	67	1430	500	2860	5	1	13317289	622	-1.41	5.38	12	1.03	-3304.00	868.00	8910	20230918	-47.59	2700	20230726	72.96	8910	-47.59	20230918	2700	72.96	20230726	8910	-47.59	20230918	2700	72.96	20230726	0.07	N	229000	500	66 억	302495	N	N	1	N	N
28	20231026	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	-110	5	-2.31	576993930	124120	68.28	4570	4800	4520	6200	3340	4770	4648.43	2.27	4953	5150	4960	4840	4650	4530	4900	4590	67	1430	500	2860	5	1	13317289	621	-1.41	5.37	12	0.93	-3304.00	868.00	8910	20230918	-47.70	2700	20230726	72.59	8910	-47.70	20230918	2700	72.59	20230726	8910	-47.70	20230918	2700	72.59	20230726	0.07	N	229000	500	66 억	302495	N	N	1	N	N
29	20231026	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-100	5	-2.10	422052135	90710	49.90	4570	4800	4520	6200	3340	4770	4652.44	2.27	8986	5150	4960	4840	4650	4530	4900	4590	67	1430	500	2860	5	1	13317289	622	-1.41	5.38	12	0.68	-3304.00	868.00	8910	20230918	-47.59	2700	20230726	72.96	8910	-47.59	20230918	2700	72.96	20230726	8910	-47.59	20230918	2700	72.96	20230726	0.07	N	229000	500	66 억	302495	N	N	1	N	N
30	20231026	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	-25	5	-0.52	375097820	80690	44.39	4570	4800	4520	6200	3340	4770	4648.25	2.27	9370	5150	4960	4840	4650	4530	4900	4590	67	1430	500	2860	5	1	13317289	632	-1.44	5.47	12	0.61	-3304.00	868.00	8910	20230918	-46.75	2700	20230726	75.74	8910	-46.75	20230918	2700	75.74	20230726	8910	-46.75	20230918	2700	75.74	20230726	0.07	N	229000	500	66 억	302495	N	N	1	N	N
31	20231026	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-80	5	-1.68	322572555	69564	38.27	4570	4800	4520	6200	3340	4770	4636.58	2.27	10761	5150	4960	4840	4650	4530	4900	4590	67	1430	500	2860	5	1	13317289	625	-1.42	5.40	12	0.52	-3304.00	868.00	8910	20230918	-47.36	2700	20230726	73.70	8910	-47.36	20230918	2700	73.70	20230726	8910	-47.36	20230918	2700	73.70	20230726	0.07	N	229000	500	66 억	302495	N	N	1	N	N
32	20231026	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4625	-145	5	-3.04	199565960	43453	23.90	4570	4700	4520	6200	3340	4770	4591.66	2.27	7101	5150	4960	4840	4650	4530	4900	4590	67	1430	500	2860	5	1	13317289	616	-1.40	5.33	12	0.33	-3304.00	868.00	8910	20230918	-48.09	2700	20230726	71.30	8910	-48.09	20230918	2700	71.30	20230726	8910	-48.09	20230918	2700	71.30	20230726	0.07	N	229000	500	66 억	302495	N	N	1	N	N
33	20231026	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	-210	5	-4.40	78276415	17146	9.43	4570	4690	4520	6200	3340	4770	4562.25	2.27	3732	5150	4960	4840	4650	4530	4900	4590	67	1430	500	2860	5	1	13317289	607	-1.38	5.25	12	0.13	-3304.00	868.00	8910	20230918	-48.82	2700	20230726	68.89	8910	-48.82	20230918	2700	68.89	20230726	8910	-48.82	20230918	2700	68.89	20230726	0.07	N	229000	500	66 억	302495	N	N	1	N	N
34	20231025	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-260	5	-5.17	872262455	181466	82.39	5030	5030	4720	6530	3530	5030	4806.63	2.84	-75098	5370	5200	4860	4690	4350	5285	4775	67	1500	500	3010	5	1	13317289	635	-1.44	5.50	12	1.36	-3304.00	868.00	8910	20230918	-46.46	2700	20230726	76.67	8910	-46.46	20230918	2700	76.67	20230726	8910	-46.46	20230918	2700	76.67	20230726	0.07	N	229000	500	66 억	377756	N	N	1	N	N
35	20231025	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-255	5	-5.07	830573765	172729	78.43	5030	5030	4720	6530	3530	5030	4808.15	2.84	-73084	5370	5200	4860	4690	4350	5285	4775	67	1500	500	3010	5	1	13317289	636	-1.45	5.50	12	1.30	-3304.00	868.00	8910	20230918	-46.41	2700	20230726	76.85	8910	-46.41	20230918	2700	76.85	20230726	8910	-46.41	20230918	2700	76.85	20230726	0.07	N	229000	500	66 억	377756	N	N	23	N	N
36	20231025	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-260	5	-5.17	767713215	159576	72.45	5030	5030	4720	6530	3530	5030	4810.54	2.84	-70865	5370	5200	4860	4690	4350	5285	4775	67	1500	500	3010	5	1	13317289	635	-1.44	5.50	12	1.20	-3304.00	868.00	8910	20230918	-46.46	2700	20230726	76.67	8910	-46.46	20230918	2700	76.67	20230726	8910	-46.46	20230918	2700	76.67	20230726	0.07	N	229000	500	66 억	377756	N	N	23	N	N
37	20231025	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-300	5	-5.96	708773250	147148	66.81	5030	5030	4720	6530	3530	5030	4816.30	2.84	-67056	5370	5200	4860	4690	4350	5285	4775	67	1500	500	3010	5	1	13317289	630	-1.43	5.45	12	1.10	-3304.00	868.00	8910	20230918	-46.91	2700	20230726	75.19	8910	-46.91	20230918	2700	75.19	20230726	8910	-46.91	20230918	2700	75.19	20230726	0.07	N	229000	500	66 억	377756	N	N	23	N	N
38	20231025	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-255	5	-5.07	599987680	124265	56.42	5030	5030	4760	6530	3530	5030	4827.80	2.84	-54640	5370	5200	4860	4690	4350	5285	4775	67	1500	500	3010	5	1	13317289	636	-1.45	5.50	12	0.93	-3304.00	868.00	8910	20230918	-46.41	2700	20230726	76.85	8910	-46.41	20230918	2700	76.85	20230726	8910	-46.41	20230918	2700	76.85	20230726	0.07	N	229000	500	66 억	377756	N	N	23	N	N
39	20231025	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	-195	5	-3.88	546801330	113194	51.39	5030	5030	4760	6530	3530	5030	4830.13	2.84	-46211	5370	5200	4860	4690	4350	5285	4775	67	1500	500	3010	5	1	13317289	644	-1.46	5.57	12	0.85	-3304.00	868.00	8910	20230918	-45.74	2700	20230726	79.07	8910	-45.74	20230918	2700	79.07	20230726	8910	-45.74	20230918	2700	79.07	20230726	0.07	N	229000	500	66 억	377756	N	N	23	N	N
40	20231025	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-245	5	-4.87	413336945	85433	38.79	5030	5030	4760	6530	3530	5030	4837.47	2.84	-36685	5370	5200	4860	4690	4350	5285	4775	67	1500	500	3010	5	1	13317289	637	-1.45	5.51	12	0.64	-3304.00	868.00	8910	20230918	-46.30	2700	20230726	77.22	8910	-46.30	20230918	2700	77.22	20230726	8910	-46.30	20230918	2700	77.22	20230726	0.07	N	229000	500	66 억	377756	N	N	23	N	N
41	20231025	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-120	5	-2.39	90408770	18375	8.34	5030	5030	4815	6530	3530	5030	4918.38	2.84	-10389	5370	5200	4860	4690	4350	5285	4775	67	1500	500	3010	5	1	13317289	654	-1.49	5.66	12	0.14	-3304.00	868.00	8910	20230918	-44.89	2700	20230726	81.85	8910	-44.89	20230918	2700	81.85	20230726	8910	-44.89	20230918	2700	81.85	20230726	0.07	N	229000	500	66 억	377756	N	N	23	N	N
42	20231024	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	190	2	3.93	1052623875	218716	143.73	4815	5030	4520	6290	3390	4840	4811.32	3.25	-45266	5030	4935	4795	4700	4560	4982	4747	67	1450	500	2900	10	1	13317289	670	-1.52	5.79	12	1.64	-3304.00	868.00	8910	20230918	-43.55	2700	20230726	86.30	8910	-43.55	20230918	2700	86.30	20230726	8910	-43.55	20230918	2700	86.30	20230726	0.07	N	229000	500	66 억	432834	N	N	23	N	N
43	20231024	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	160	2	3.31	989590145	206146	135.47	4815	5030	4520	6290	3390	4840	4800.43	3.25	-40537	5030	4935	4795	4700	4560	4982	4747	67	1450	500	2900	10	1	13317289	666	-1.51	5.76	12	1.55	-3304.00	868.00	8910	20230918	-43.88	2700	20230726	85.19	8910	-43.88	20230918	2700	85.19	20230726	8910	-43.88	20230918	2700	85.19	20230726	0.07	N	229000	500	66 억	432834	N	N	0	N	N
44	20231024	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	85	2	1.76	745569610	157175	103.29	4815	4950	4520	6290	3390	4840	4743.56	3.25	-24105	5030	4935	4795	4700	4560	4982	4747	67	1450	500	2900	5	1	13317289	656	-1.49	5.67	12	1.18	-3304.00	868.00	8910	20230918	-44.73	2700	20230726	82.41	8910	-44.73	20230918	2700	82.41	20230726	8910	-44.73	20230918	2700	82.41	20230726	0.07	N	229000	500	66 억	432834	N	N	0	N	N
45	20231024	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	0	3	0.00	573679715	121884	80.10	4815	4950	4520	6290	3390	4840	4706.77	3.25	-30209	5030	4935	4795	4700	4560	4982	4747	67	1450	500	2900	5	1	13317289	645	-1.46	5.58	12	0.92	-3304.00	868.00	8910	20230918	-45.68	2700	20230726	79.26	8910	-45.68	20230918	2700	79.26	20230726	8910	-45.68	20230918	2700	79.26	20230726	0.07	N	229000	500	66 억	432834	N	N	0	N	N
46	20231024	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	-75	5	-1.55	511583260	108966	71.61	4815	4950	4520	6290	3390	4840	4694.89	3.25	-30777	5030	4935	4795	4700	4560	4982	4747	67	1450	500	2900	5	1	13317289	635	-1.44	5.49	12	0.82	-3304.00	868.00	8910	20230918	-46.52	2700	20230726	76.48	8910	-46.52	20230918	2700	76.48	20230726	8910	-46.52	20230918	2700	76.48	20230726	0.07	N	229000	500	66 억	432834	N	N	0	N	N
47	20231024	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-240	5	-4.96	455880175	97145	63.84	4815	4950	4520	6290	3390	4840	4692.78	3.25	-29558	5030	4935	4795	4700	4560	4982	4747	67	1450	500	2900	5	1	13317289	613	-1.39	5.30	12	0.73	-3304.00	868.00	8910	20230918	-48.37	2700	20230726	70.37	8910	-48.37	20230918	2700	70.37	20230726	8910	-48.37	20230918	2700	70.37	20230726	0.07	N	229000	500	66 억	432834	N	N	0	N	N
48	20231024	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-220	5	-4.55	366118695	77533	50.95	4815	4950	4550	6290	3390	4840	4722.10	3.25	-33476	5030	4935	4795	4700	4560	4982	4747	67	1450	500	2900	5	1	13317289	615	-1.40	5.32	12	0.58	-3304.00	868.00	8910	20230918	-48.15	2700	20230726	71.11	8910	-48.15	20230918	2700	71.11	20230726	8910	-48.15	20230918	2700	71.11	20230726	0.07	N	229000	500	66 억	432834	N	N	0	N	N
49	20231024	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	40	2	0.83	51820565	10661	7.01	4815	4950	4815	6290	3390	4840	4860.76	3.25	517	5030	4935	4795	4700	4560	4982	4747	67	1450	500	2900	5	1	13317289	650	-1.48	5.62	12	0.08	-3304.00	868.00	8910	20230918	-45.23	2700	20230726	80.74	8910	-45.23	20230918	2700	80.74	20230726	8910	-45.23	20230918	2700	80.74	20230726	0.07	N	229000	500	66 억	432834	N	N	0	N	N
50	20231023	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	110	2	2.33	719334745	150581	61.39	4690	4890	4655	6140	3315	4730	4776.56	3.27	-5723	5163	4946	4803	4586	4443	4875	4515	67	1410	500	2830	5	1	13317289	645	-1.46	5.58	12	1.13	-3304.00	868.00	8910	20230918	-45.68	2700	20230726	79.26	8910	-45.68	20230918	2700	79.26	20230726	8910	-45.68	20230918	2700	79.26	20230726	0.09	N	229000	500	66 억	436130	N	N	0	N	N
51	20231023	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	5	2	0.11	659313235	138112	56.31	4690	4890	4655	6140	3315	4730	4773.76	3.27	-2780	5163	4946	4803	4586	4443	4875	4515	67	1410	500	2830	5	1	13317289	631	-1.43	5.46	12	1.04	-3304.00	868.00	8910	20230918	-46.86	2700	20230726	75.37	8910	-46.86	20230918	2700	75.37	20230726	8910	-46.86	20230918	2700	75.37	20230726	0.09	N	229000	500	66 억	436130	N	N	0	N	N
52	20231023	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	40	2	0.85	591995600	123967	50.54	4690	4890	4655	6140	3315	4730	4775.43	3.27	3018	5163	4946	4803	4586	4443	4875	4515	67	1410	500	2830	5	1	13317289	635	-1.44	5.50	12	0.93	-3304.00	868.00	8910	20230918	-46.46	2700	20230726	76.67	8910	-46.46	20230918	2700	76.67	20230726	8910	-46.46	20230918	2700	76.67	20230726	0.09	N	229000	500	66 억	436130	N	N	0	N	N
53	20231023	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	90	2	1.90	517923720	108548	44.26	4690	4890	4655	6140	3315	4730	4771.38	3.27	6922	5163	4946	4803	4586	4443	4875	4515	67	1410	500	2830	5	1	13317289	642	-1.46	5.55	12	0.82	-3304.00	868.00	8910	20230918	-45.90	2700	20230726	78.52	8910	-45.90	20230918	2700	78.52	20230726	8910	-45.90	20230918	2700	78.52	20230726	0.09	N	229000	500	66 억	436130	N	N	0	N	N
54	20231023	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	70	2	1.48	400381670	84230	34.34	4690	4835	4655	6140	3315	4730	4753.43	3.27	13278	5163	4946	4803	4586	4443	4875	4515	67	1410	500	2830	5	1	13317289	639	-1.45	5.53	12	0.63	-3304.00	868.00	8910	20230918	-46.13	2700	20230726	77.78	8910	-46.13	20230918	2700	77.78	20230726	8910	-46.13	20230918	2700	77.78	20230726	0.09	N	229000	500	66 억	436130	N	N	0	N	N
55	20231023	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	65	2	1.37	322355970	67925	27.69	4690	4835	4655	6140	3315	4730	4745.76	3.27	19768	5163	4946	4803	4586	4443	4875	4515	67	1410	500	2830	5	1	13317289	639	-1.45	5.52	12	0.51	-3304.00	868.00	8910	20230918	-46.18	2700	20230726	77.59	8910	-46.18	20230918	2700	77.59	20230726	8910	-46.18	20230918	2700	77.59	20230726	0.09	N	229000	500	66 억	436130	N	N	0	N	N
56	20231023	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	-20	5	-0.42	223044875	47162	19.23	4690	4795	4655	6140	3315	4730	4729.33	3.27	19620	5163	4946	4803	4586	4443	4875	4515	67	1410	500	2830	5	1	13317289	627	-1.43	5.43	12	0.35	-3304.00	868.00	8910	20230918	-47.14	2700	20230726	74.44	8910	-47.14	20230918	2700	74.44	20230726	8910	-47.14	20230918	2700	74.44	20230726	0.09	N	229000	500	66 억	436130	N	N	0	N	N
57	20231023	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	40	2	0.85	75743255	16054	6.55	4690	4775	4655	6140	3315	4730	4718.03	3.27	8088	5163	4946	4803	4586	4443	4875	4515	67	1410	500	2830	5	1	13317289	635	-1.44	5.50	12	0.12	-3304.00	868.00	8910	20230918	-46.46	2700	20230726	76.67	8910	-46.46	20230918	2700	76.67	20230726	8910	-46.46	20230918	2700	76.67	20230726	0.09	N	229000	500	66 억	436130	N	N	0	N	N
58	20231020	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-270	5	-5.40	1167291335	244101	86.82	4900	5020	4660	6500	3500	5000	4782.02	2.97	43755	5280	5140	5030	4890	4780	5085	4835	67	1500	500	3000	5	1	13317289	630	-1.43	5.45	12	1.83	-3304.00	868.00	8910	20230918	-46.91	2700	20230726	75.19	8910	-46.91	20230918	2700	75.19	20230726	8910	-46.91	20230918	2700	75.19	20230726	0.09	N	229000	500	66 억	395643	N	N	1	N	N
59	20231020	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	-265	5	-5.30	1107141335	231407	82.30	4900	5020	4660	6500	3500	5000	4784.36	2.97	44656	5280	5140	5030	4890	4780	5085	4835	67	1500	500	3000	5	1	13317289	631	-1.43	5.46	12	1.74	-3304.00	868.00	8910	20230918	-46.86	2700	20230726	75.37	8910	-46.86	20230918	2700	75.37	20230726	8910	-46.86	20230918	2700	75.37	20230726	0.09	N	229000	500	66 억	395643	N	N	1	N	N
60	20231020	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-205	5	-4.10	868260800	181115	64.42	4900	5020	4660	6500	3500	5000	4793.94	2.97	41462	5280	5140	5030	4890	4780	5085	4835	67	1500	500	3000	5	1	13317289	639	-1.45	5.52	12	1.36	-3304.00	868.00	8910	20230918	-46.18	2700	20230726	77.59	8910	-46.18	20230918	2700	77.59	20230726	8910	-46.18	20230918	2700	77.59	20230726	0.09	N	229000	500	66 억	395643	N	N	1	N	N
61	20231020	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-190	5	-3.80	762000025	159083	56.58	4900	5020	4660	6500	3500	5000	4789.91	2.97	46941	5280	5140	5030	4890	4780	5085	4835	67	1500	500	3000	5	1	13317289	641	-1.46	5.54	12	1.19	-3304.00	868.00	8910	20230918	-46.02	2700	20230726	78.15	8910	-46.02	20230918	2700	78.15	20230726	8910	-46.02	20230918	2700	78.15	20230726	0.09	N	229000	500	66 억	395643	N	N	1	N	N
62	20231020	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-220	5	-4.40	690121945	144031	51.23	4900	5020	4660	6500	3500	5000	4791.44	2.97	39417	5280	5140	5030	4890	4780	5085	4835	67	1500	500	3000	5	1	13317289	637	-1.45	5.51	12	1.08	-3304.00	868.00	8910	20230918	-46.35	2700	20230726	77.04	8910	-46.35	20230918	2700	77.04	20230726	8910	-46.35	20230918	2700	77.04	20230726	0.09	N	229000	500	66 억	395643	N	N	1	N	N
63	20231020	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	-260	5	-5.20	564135920	117294	41.72	4900	5020	4705	6500	3500	5000	4809.54	2.97	33181	5280	5140	5030	4890	4780	5085	4835	67	1500	500	3000	5	1	13317289	631	-1.43	5.46	12	0.88	-3304.00	868.00	8910	20230918	-46.80	2700	20230726	75.56	8910	-46.80	20230918	2700	75.56	20230726	8910	-46.80	20230918	2700	75.56	20230726	0.09	N	229000	500	66 억	395643	N	N	1	N	N
64	20231020	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	-235	5	-4.70	383698710	79168	28.16	4900	5020	4765	6500	3500	5000	4846.58	2.97	27209	5280	5140	5030	4890	4780	5085	4835	67	1500	500	3000	5	1	13317289	635	-1.44	5.49	12	0.59	-3304.00	868.00	8910	20230918	-46.52	2700	20230726	76.48	8910	-46.52	20230918	2700	76.48	20230726	8910	-46.52	20230918	2700	76.48	20230726	0.09	N	229000	500	66 억	395643	N	N	1	N	N
65	20231020	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-55	5	-1.10	73322550	14812	5.27	4900	5020	4900	6500	3500	5000	4950.11	2.97	5881	5280	5140	5030	4890	4780	5085	4835	67	1500	500	3000	5	1	13317289	659	-1.50	5.70	12	0.11	-3304.00	868.00	8910	20230918	-44.50	2700	20230726	83.15	8910	-44.50	20230918	2700	83.15	20230726	8910	-44.50	20230918	2700	83.15	20230726	0.09	N	229000	500	66 억	395643	N	N	1	N	N
66	20231019	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-180	5	-3.47	1391170725	277128	146.52	5170	5170	4920	6730	3630	5180	5020.04	2.85	16309	5513	5346	5233	5066	4953	5290	5010	67	1550	500	3100	10	1	13317289	666	-1.51	5.76	12	2.08	-3304.00	868.00	8910	20230918	-43.88	2700	20230726	85.19	8910	-43.88	20230918	2700	85.19	20230726	8910	-43.88	20230918	2700	85.19	20230726	0.09	N	229000	500	66 억	379206	N	N	1	N	N
67	20231019	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-90	5	-1.74	1236824075	246440	130.29	5170	5170	4920	6730	3630	5180	5018.76	2.85	18078	5513	5346	5233	5066	4953	5290	5010	67	1550	500	3100	10	1	13317289	678	-1.54	5.86	12	1.85	-3304.00	868.00	8910	20230918	-42.87	2700	20230726	88.52	8910	-42.87	20230918	2700	88.52	20230726	8910	-42.87	20230918	2700	88.52	20230726	0.09	N	229000	500	66 억	379206	N	N	1856	N	N
68	20231019	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-195	5	-3.76	911584060	181495	95.95	5170	5170	4920	6730	3630	5180	5022.64	2.85	26275	5513	5346	5233	5066	4953	5290	5010	67	1550	500	3100	5	1	13317289	664	-1.51	5.74	12	1.36	-3304.00	868.00	8910	20230918	-44.05	2700	20230726	84.63	8910	-44.05	20230918	2700	84.63	20230726	8910	-44.05	20230918	2700	84.63	20230726	0.09	N	229000	500	66 억	379206	N	N	1856	N	N
69	20231019	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-170	5	-3.28	710587560	141355	74.73	5170	5170	4920	6730	3630	5180	5026.97	2.85	25478	5513	5346	5233	5066	4953	5290	5010	67	1550	500	3100	10	1	13317289	667	-1.52	5.77	12	1.06	-3304.00	868.00	8910	20230918	-43.77	2700	20230726	85.56	8910	-43.77	20230918	2700	85.56	20230726	8910	-43.77	20230918	2700	85.56	20230726	0.09	N	229000	500	66 억	379206	N	N	1856	N	N
70	20231019	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-200	5	-3.86	618067885	122822	64.94	5170	5170	4920	6730	3630	5180	5032.22	2.85	14501	5513	5346	5233	5066	4953	5290	5010	67	1550	500	3100	5	1	13317289	663	-1.51	5.74	12	0.92	-3304.00	868.00	8910	20230918	-44.11	2700	20230726	84.44	8910	-44.11	20230918	2700	84.44	20230726	8910	-44.11	20230918	2700	84.44	20230726	0.09	N	229000	500	66 억	379206	N	N	1856	N	N
71	20231019	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-170	5	-3.28	451180955	89331	47.23	5170	5170	4920	6730	3630	5180	5050.66	2.85	5635	5513	5346	5233	5066	4953	5290	5010	67	1550	500	3100	10	1	13317289	667	-1.52	5.77	12	0.67	-3304.00	868.00	8910	20230918	-43.77	2700	20230726	85.56	8910	-43.77	20230918	2700	85.56	20230726	8910	-43.77	20230918	2700	85.56	20230726	0.09	N	229000	500	66 억	379206	N	N	1856	N	N
72	20231019	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-130	5	-2.51	333681675	66101	34.95	5170	5170	4920	6730	3630	5180	5048.06	2.85	5484	5513	5346	5233	5066	4953	5290	5010	67	1550	500	3100	10	1	13317289	673	-1.53	5.82	12	0.50	-3304.00	868.00	8910	20230918	-43.32	2700	20230726	87.04	8910	-43.32	20230918	2700	87.04	20230726	8910	-43.32	20230918	2700	87.04	20230726	0.09	N	229000	500	66 억	379206	N	N	1856	N	N
73	20231019	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-150	5	-2.90	119192945	23596	12.48	5170	5170	4920	6730	3630	5180	5051.40	2.85	2600	5513	5346	5233	5066	4953	5290	5010	67	1550	500	3100	10	1	13317289	670	-1.52	5.79	12	0.18	-3304.00	868.00	8910	20230918	-43.55	2700	20230726	86.30	8910	-43.55	20230918	2700	86.30	20230726	8910	-43.55	20230918	2700	86.30	20230726	0.09	N	229000	500	66 억	379206	N	N	1856	N	N
74	20231018	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-150	5	-2.81	968313390	186080	83.48	5380	5400	5120	6920	3740	5330	5203.75	2.77	10969	5510	5420	5290	5200	5070	5465	5245	67	1590	500	3190	10	1	13317289	690	-1.57	5.97	12	1.40	-3304.00	868.00	8910	20230918	-41.86	2700	20230726	91.85	8910	-41.86	20230918	2700	91.85	20230726	8910	-41.86	20230918	2700	91.85	20230726	0.09	N	229000	500	66 억	368885	N	N	1856	N	N
75	20231018	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-150	5	-2.81	882801210	169555	76.07	5380	5400	5120	6920	3740	5330	5206.58	2.77	8771	5510	5420	5290	5200	5070	5465	5245	67	1590	500	3190	10	1	13317289	690	-1.57	5.97	12	1.27	-3304.00	868.00	8910	20230918	-41.86	2700	20230726	91.85	8910	-41.86	20230918	2700	91.85	20230726	8910	-41.86	20230918	2700	91.85	20230726	0.09	N	229000	500	66 억	368885	N	N	1086	N	N
76	20231018	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-180	5	-3.38	754513950	144642	64.89	5380	5400	5120	6920	3740	5330	5216.42	2.77	9439	5510	5420	5290	5200	5070	5465	5245	67	1590	500	3190	10	1	13317289	686	-1.56	5.93	12	1.09	-3304.00	868.00	8910	20230918	-42.20	2700	20230726	90.74	8910	-42.20	20230918	2700	90.74	20230726	8910	-42.20	20230918	2700	90.74	20230726	0.09	N	229000	500	66 억	368885	N	N	1086	N	N
77	20231018	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-140	5	-2.63	700460490	134181	60.20	5380	5400	5120	6920	3740	5330	5220.27	2.77	5999	5510	5420	5290	5200	5070	5465	5245	67	1590	500	3190	10	1	13317289	691	-1.57	5.98	12	1.01	-3304.00	868.00	8910	20230918	-41.75	2700	20230726	92.22	8910	-41.75	20230918	2700	92.22	20230726	8910	-41.75	20230918	2700	92.22	20230726	0.09	N	229000	500	66 억	368885	N	N	1086	N	N
78	20231018	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-130	5	-2.44	642331490	122892	55.13	5380	5400	5120	6920	3740	5330	5226.80	2.77	4401	5510	5420	5290	5200	5070	5465	5245	67	1590	500	3190	10	1	13317289	692	-1.57	5.99	12	0.92	-3304.00	868.00	8910	20230918	-41.64	2700	20230726	92.59	8910	-41.64	20230918	2700	92.59	20230726	8910	-41.64	20230918	2700	92.59	20230726	0.09	N	229000	500	66 억	368885	N	N	1086	N	N
79	20231018	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-90	5	-1.69	461124450	87678	39.33	5380	5400	5150	6920	3740	5330	5259.29	2.77	-6370	5510	5420	5290	5200	5070	5465	5245	67	1590	500	3190	10	1	13317289	698	-1.59	6.04	12	0.66	-3304.00	868.00	8910	20230918	-41.19	2700	20230726	94.07	8910	-41.19	20230918	2700	94.07	20230726	8910	-41.19	20230918	2700	94.07	20230726	0.09	N	229000	500	66 억	368885	N	N	1086	N	N
80	20231018	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	-40	5	-0.75	311751190	58962	26.45	5380	5400	5210	6920	3740	5330	5287.32	2.77	-7073	5510	5420	5290	5200	5070	5465	5245	67	1590	500	3190	10	1	13317289	704	-1.60	6.09	12	0.44	-3304.00	868.00	8910	20230918	-40.63	2700	20230726	95.93	8910	-40.63	20230918	2700	95.93	20230726	8910	-40.63	20230918	2700	95.93	20230726	0.09	N	229000	500	66 억	368885	N	N	1086	N	N
81	20231018	090833	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	0	3	0.00	97614090	18320	8.22	5380	5400	5270	6920	3740	5330	5328.28	2.77	-9751	5510	5420	5290	5200	5070	5465	5245	67	1590	500	3190	10	1	13317289	710	-1.61	6.14	12	0.14	-3304.00	868.00	8910	20230918	-40.18	2700	20230726	97.41	8910	-40.18	20230918	2700	97.41	20230726	8910	-40.18	20230918	2700	97.41	20230726	0.09	N	229000	500	66 억	368885	N	N	1086	N	N
82	20231017	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	140	2	2.70	1166778020	221136	64.04	5250	5380	5160	6740	3640	5190	5276.21	2.77	16696	5603	5396	5243	5036	4883	5320	4960	67	1550	500	3110	10	1	13317289	710	-1.61	6.14	12	1.66	-3304.00	868.00	8910	20230918	-40.18	2700	20230726	97.41	8910	-40.18	20230918	2700	97.41	20230726	8910	-40.18	20230918	2700	97.41	20230726	0.09	N	229000	500	66 억	368238	N	N	1086	N	N
83	20231017	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	120	2	2.31	1106572010	209816	60.77	5250	5380	5160	6740	3640	5190	5274.05	2.77	14813	5603	5396	5243	5036	4883	5320	4960	67	1550	500	3110	10	1	13317289	707	-1.61	6.12	12	1.58	-3304.00	868.00	8910	20230918	-40.40	2700	20230726	96.67	8910	-40.40	20230918	2700	96.67	20230726	8910	-40.40	20230918	2700	96.67	20230726	0.09	N	229000	500	66 억	368238	N	N	1270	N	N
84	20231017	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	110	2	2.12	966019800	183456	53.13	5250	5380	5160	6740	3640	5190	5265.72	2.77	6115	5603	5396	5243	5036	4883	5320	4960	67	1550	500	3110	10	1	13317289	706	-1.60	6.11	12	1.38	-3304.00	868.00	8910	20230918	-40.52	2700	20230726	96.30	8910	-40.52	20230918	2700	96.30	20230726	8910	-40.52	20230918	2700	96.30	20230726	0.09	N	229000	500	66 억	368238	N	N	1270	N	N
85	20231017	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	90	2	1.73	763731820	145065	42.01	5250	5380	5160	6740	3640	5190	5264.81	2.77	-12300	5603	5396	5243	5036	4883	5320	4960	67	1550	500	3110	10	1	13317289	703	-1.60	6.08	12	1.09	-3304.00	868.00	8910	20230918	-40.74	2700	20230726	95.56	8910	-40.74	20230918	2700	95.56	20230726	8910	-40.74	20230918	2700	95.56	20230726	0.09	N	229000	500	66 억	368238	N	N	1270	N	N
86	20231017	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	0	3	0.00	646992550	122854	35.58	5250	5380	5160	6740	3640	5190	5266.42	2.77	-10193	5603	5396	5243	5036	4883	5320	4960	67	1550	500	3110	10	1	13317289	691	-1.57	5.98	12	0.92	-3304.00	868.00	8910	20230918	-41.75	2700	20230726	92.22	8910	-41.75	20230918	2700	92.22	20230726	8910	-41.75	20230918	2700	92.22	20230726	0.09	N	229000	500	66 억	368238	N	N	1270	N	N
87	20231017	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	30	2	0.58	498223300	94227	27.29	5250	5380	5200	6740	3640	5190	5287.58	2.77	11	5603	5396	5243	5036	4883	5320	4960	67	1550	500	3110	10	1	13317289	695	-1.58	6.01	12	0.71	-3304.00	868.00	8910	20230918	-41.41	2700	20230726	93.33	8910	-41.41	20230918	2700	93.33	20230726	8910	-41.41	20230918	2700	93.33	20230726	0.09	N	229000	500	66 억	368238	N	N	1270	N	N
88	20231017	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	140	2	2.70	305009450	57413	16.63	5250	5380	5250	6740	3640	5190	5312.76	2.77	12531	5603	5396	5243	5036	4883	5320	4960	67	1550	500	3110	10	1	13317289	710	-1.61	6.14	12	0.43	-3304.00	868.00	8910	20230918	-40.18	2700	20230726	97.41	8910	-40.18	20230918	2700	97.41	20230726	8910	-40.18	20230918	2700	97.41	20230726	0.09	N	229000	500	66 억	368238	N	N	1270	N	N
89	20231017	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	140	2	2.70	130325640	24518	7.10	5250	5350	5250	6740	3640	5190	5316.02	2.77	17722	5603	5396	5243	5036	4883	5320	4960	67	1550	500	3110	10	1	13317289	710	-1.61	6.14	12	0.18	-3304.00	868.00	8910	20230918	-40.18	2700	20230726	97.41	8910	-40.18	20230918	2700	97.41	20230726	8910	-40.18	20230918	2700	97.41	20230726	0.09	N	229000	500	66 억	368238	N	N	1270	N	N
90	20231016	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-380	5	-6.82	1769755560	340867	93.79	5400	5450	5090	7240	3900	5570	5191.87	2.16	81255	6270	5920	5730	5380	5190	5825	5285	67	1670	500	3340	10	1	13317289	691	-1.57	5.98	12	2.56	-3304.00	868.00	8910	20230918	-41.75	2700	20230726	92.22	8910	-41.75	20230918	2700	92.22	20230726	8910	-41.75	20230918	2700	92.22	20230726	0.08	N	229000	500	66 억	288118	N	N	1270	N	N
91	20231016	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-380	5	-6.82	1674097820	322404	88.71	5400	5450	5090	7240	3900	5570	5192.44	2.16	79552	6270	5920	5730	5380	5190	5825	5285	67	1670	500	3340	10	1	13317289	691	-1.57	5.98	12	2.42	-3304.00	868.00	8910	20230918	-41.75	2700	20230726	92.22	8910	-41.75	20230918	2700	92.22	20230726	8910	-41.75	20230918	2700	92.22	20230726	0.08	N	229000	500	66 억	288118	N	N	0	N	N
92	20231016	140836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-370	5	-6.64	1490938330	286769	78.91	5400	5450	5090	7240	3900	5570	5198.98	2.16	72375	6270	5920	5730	5380	5190	5825	5285	67	1670	500	3340	10	1	13317289	692	-1.57	5.99	12	2.15	-3304.00	868.00	8910	20230918	-41.64	2700	20230726	92.59	8910	-41.64	20230918	2700	92.59	20230726	8910	-41.64	20230918	2700	92.59	20230726	0.08	N	229000	500	66 억	288118	N	N	0	N	N
93	20231016	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-370	5	-6.64	1418829220	272897	75.09	5400	5450	5090	7240	3900	5570	5199.02	2.16	69017	6270	5920	5730	5380	5190	5825	5285	67	1670	500	3340	10	1	13317289	692	-1.57	5.99	12	2.05	-3304.00	868.00	8910	20230918	-41.64	2700	20230726	92.59	8910	-41.64	20230918	2700	92.59	20230726	8910	-41.64	20230918	2700	92.59	20230726	0.08	N	229000	500	66 억	288118	N	N	0	N	N
94	20231016	120829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	-410	5	-7.36	1336521800	256957	70.70	5400	5450	5090	7240	3900	5570	5201.22	2.16	59567	6270	5920	5730	5380	5190	5825	5285	67	1670	500	3340	10	1	13317289	687	-1.56	5.94	12	1.93	-3304.00	868.00	8910	20230918	-42.09	2700	20230726	91.11	8910	-42.09	20230918	2700	91.11	20230726	8910	-42.09	20230918	2700	91.11	20230726	0.08	N	229000	500	66 억	288118	N	N	0	N	N
95	20231016	110825	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-450	5	-8.08	1110686740	213038	58.62	5400	5450	5110	7240	3900	5570	5213.42	2.16	39443	6270	5920	5730	5380	5190	5825	5285	67	1670	500	3340	10	1	13317289	682	-1.55	5.90	12	1.60	-3304.00	868.00	8910	20230918	-42.54	2700	20230726	89.63	8910	-42.54	20230918	2700	89.63	20230726	8910	-42.54	20230918	2700	89.63	20230726	0.08	N	229000	500	66 억	288118	N	N	0	N	N
96	20231016	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	-270	5	-4.85	756122100	144420	39.74	5400	5450	5110	7240	3900	5570	5235.38	2.16	25340	6270	5920	5730	5380	5190	5825	5285	67	1670	500	3340	10	1	13317289	706	-1.60	6.11	12	1.08	-3304.00	868.00	8910	20230918	-40.52	2700	20230726	96.30	8910	-40.52	20230918	2700	96.30	20230726	8910	-40.52	20230918	2700	96.30	20230726	0.08	N	229000	500	66 억	288118	N	N	0	N	N
97	20231016	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-310	5	-5.57	217269660	41494	11.42	5400	5450	5110	7240	3900	5570	5235.47	2.16	4705	6270	5920	5730	5380	5190	5825	5285	67	1670	500	3340	10	1	13317289	700	-1.59	6.06	12	0.31	-3304.00	868.00	8910	20230918	-40.97	2700	20230726	94.81	8910	-40.97	20230918	2700	94.81	20230726	8910	-40.97	20230918	2700	94.81	20230726	0.08	N	229000	500	66 억	288118	N	N	0	N	N
98	20231012	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	210	2	3.77	1865879760	323215	71.19	5650	5980	5580	7240	3900	5570	5772.86	3.03	-5081	6056	5812	5636	5392	5216	5935	5515	67	1670	500	3340	10	1	13317289	770	-1.75	6.66	12	2.43	-3304.00	868.00	8910	20230918	-35.13	2700	20230726	114.07	8910	-35.13	20230918	2700	114.07	20230726	8910	-35.13	20230918	2700	114.07	20230726	0.09	N	229000	500	66 억	403502	N	N	0	N	N
99	20231012	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	120	2	2.15	1753429920	303553	66.86	5650	5980	5580	7240	3900	5570	5776.36	3.03	-4696	6056	5812	5636	5392	5216	5935	5515	67	1670	500	3340	10	1	13317289	758	-1.72	6.56	12	2.28	-3304.00	868.00	8910	20230918	-36.14	2700	20230726	110.74	8910	-36.14	20230918	2700	110.74	20230726	8910	-36.14	20230918	2700	110.74	20230726	0.09	N	229000	500	66 억	403502	N	N	0	N	N
100	20231012	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	180	2	3.23	1522226540	262915	57.91	5650	5980	5580	7240	3900	5570	5789.80	3.03	-3326	6056	5812	5636	5392	5216	5935	5515	67	1670	500	3340	10	1	13317289	766	-1.74	6.62	12	1.97	-3304.00	868.00	8910	20230918	-35.47	2700	20230726	112.96	8910	-35.47	20230918	2700	112.96	20230726	8910	-35.47	20230918	2700	112.96	20230726	0.09	N	229000	500	66 억	403502	N	N	0	N	N
101	20231012	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	170	2	3.05	1462901180	252589	55.63	5650	5980	5580	7240	3900	5570	5791.63	3.03	-1973	6056	5812	5636	5392	5216	5935	5515	67	1670	500	3340	10	1	13317289	764	-1.74	6.61	12	1.90	-3304.00	868.00	8910	20230918	-35.58	2700	20230726	112.59	8910	-35.58	20230918	2700	112.59	20230726	8910	-35.58	20230918	2700	112.59	20230726	0.09	N	229000	500	66 억	403502	N	N	0	N	N
102	20231012	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	200	2	3.59	1342632490	231603	51.01	5650	5980	5580	7240	3900	5570	5797.13	3.03	3267	6056	5812	5636	5392	5216	5935	5515	67	1670	500	3340	10	1	13317289	768	-1.75	6.65	12	1.74	-3304.00	868.00	8910	20230918	-35.24	2700	20230726	113.70	8910	-35.24	20230918	2700	113.70	20230726	8910	-35.24	20230918	2700	113.70	20230726	0.09	N	229000	500	66 억	403502	N	N	0	N	N
103	20231012	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	310	2	5.57	1078131040	185951	40.96	5650	5980	5580	7240	3900	5570	5797.93	3.03	-9050	6056	5812	5636	5392	5216	5935	5515	67	1670	500	3340	10	1	13317289	783	-1.78	6.77	12	1.40	-3304.00	868.00	8910	20230918	-34.01	2700	20230726	117.78	8910	-34.01	20230918	2700	117.78	20230726	8910	-34.01	20230918	2700	117.78	20230726	0.09	N	229000	500	66 억	403502	N	N	0	N	N
104	20231012	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	290	2	5.21	659366340	114697	25.26	5650	5900	5580	7240	3900	5570	5748.77	3.03	-1950	6056	5812	5636	5392	5216	5935	5515	67	1670	500	3340	10	1	13317289	780	-1.77	6.75	12	0.86	-3304.00	868.00	8910	20230918	-34.23	2700	20230726	117.04	8910	-34.23	20230918	2700	117.04	20230726	8910	-34.23	20230918	2700	117.04	20230726	0.09	N	229000	500	66 억	403502	N	N	0	N	N
105	20231012	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	180	2	3.23	144004960	25317	5.58	5650	5780	5580	7240	3900	5570	5688.07	3.03	79	6056	5812	5636	5392	5216	5935	5515	67	1670	500	3340	10	1	13317289	766	-1.74	6.62	12	0.19	-3304.00	868.00	8910	20230918	-35.47	2700	20230726	112.96	8910	-35.47	20230918	2700	112.96	20230726	8910	-35.47	20230918	2700	112.96	20230726	0.09	N	229000	500	66 억	403502	N	N	0	N	N
106	20231011	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	300	2	5.69	2563470190	451861	100.28	5460	5880	5460	6850	3690	5270	5673.14	2.61	59775	6016	5642	5456	5082	4896	5550	4990	67	1580	500	3160	10	1	13317289	742	-1.69	6.42	12	3.39	-3304.00	868.00	8910	20230918	-37.49	2700	20230726	106.30	8910	-37.49	20230918	2700	106.30	20230726	8910	-37.49	20230918	2700	106.30	20230726	0.10	N	229000	500	66 억	347664	N	N	228	N	N
107	20231011	150831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	290	2	5.50	2500191540	440484	97.75	5460	5880	5460	6850	3690	5270	5676.01	2.61	56960	6016	5642	5456	5082	4896	5550	4990	67	1580	500	3160	10	1	13317289	740	-1.68	6.41	12	3.31	-3304.00	868.00	8910	20230918	-37.60	2700	20230726	105.93	8910	-37.60	20230918	2700	105.93	20230726	8910	-37.60	20230918	2700	105.93	20230726	0.10	N	229000	500	66 억	347664	N	N	228	N	N
108	20231011	140835	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	320	2	6.07	2318374360	407792	90.50	5460	5880	5460	6850	3690	5270	5685.19	2.61	45904	6016	5642	5456	5082	4896	5550	4990	67	1580	500	3160	10	1	13317289	744	-1.69	6.44	12	3.06	-3304.00	868.00	8910	20230918	-37.26	2700	20230726	107.04	8910	-37.26	20230918	2700	107.04	20230726	8910	-37.26	20230918	2700	107.04	20230726	0.10	N	229000	500	66 억	347664	N	N	228	N	N
109	20231011	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	410	2	7.78	2148779350	377549	83.79	5460	5880	5460	6850	3690	5270	5691.39	2.61	50200	6016	5642	5456	5082	4896	5550	4990	67	1580	500	3160	10	1	13317289	756	-1.72	6.54	12	2.84	-3304.00	868.00	8910	20230918	-36.25	2700	20230726	110.37	8910	-36.25	20230918	2700	110.37	20230726	8910	-36.25	20230918	2700	110.37	20230726	0.10	N	229000	500	66 억	347664	N	N	228	N	N
110	20231011	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	370	2	7.02	1993844040	350126	77.70	5460	5880	5460	6850	3690	5270	5694.65	2.61	45146	6016	5642	5456	5082	4896	5550	4990	67	1580	500	3160	10	1	13317289	751	-1.71	6.50	12	2.63	-3304.00	868.00	8910	20230918	-36.70	2700	20230726	108.89	8910	-36.70	20230918	2700	108.89	20230726	8910	-36.70	20230918	2700	108.89	20230726	0.10	N	229000	500	66 억	347664	N	N	228	N	N
111	20231011	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	420	2	7.97	1859862030	326377	72.43	5460	5880	5460	6850	3690	5270	5698.51	2.61	43199	6016	5642	5456	5082	4896	5550	4990	67	1580	500	3160	10	1	13317289	758	-1.72	6.56	12	2.45	-3304.00	868.00	8910	20230918	-36.14	2700	20230726	110.74	8910	-36.14	20230918	2700	110.74	20230726	8910	-36.14	20230918	2700	110.74	20230726	0.10	N	229000	500	66 억	347664	N	N	228	N	N
112	20231011	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	580	2	11.01	1474300360	258740	57.42	5460	5880	5460	6850	3690	5270	5698.00	2.61	40854	6016	5642	5456	5082	4896	5550	4990	67	1580	500	3160	10	1	13317289	779	-1.77	6.74	12	1.94	-3304.00	868.00	8910	20230918	-34.34	2700	20230726	116.67	8910	-34.34	20230918	2700	116.67	20230726	8910	-34.34	20230918	2700	116.67	20230726	0.10	N	229000	500	66 억	347664	N	N	228	N	N
113	20231011	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	350	2	6.64	292540310	52706	11.70	5460	5640	5460	6850	3690	5270	5550.42	2.61	14831	6016	5642	5456	5082	4896	5550	4990	67	1580	500	3160	10	1	13317289	748	-1.70	6.47	12	0.40	-3304.00	868.00	8910	20230918	-36.92	2700	20230726	108.15	8910	-36.92	20230918	2700	108.15	20230726	8910	-36.92	20230918	2700	108.15	20230726	0.10	N	229000	500	66 억	347664	N	N	228	N	N
114	20231010	161438	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-530	5	-9.14	2440787990	445579	106.14	5810	5830	5270	7540	4060	5800	5477.99	2.12	66203	6293	6046	5873	5626	5453	5960	5540	67	1740	500	3480	10	1	13317289	702	-1.60	6.07	12	3.35	-3304.00	868.00	8910	20230918	-40.85	2700	20230726	95.19	8910	-40.85	20230918	2700	95.19	20230726	8910	-40.85	20230918	2700	95.19	20230726	0.09	N	229000	500	66 억	282642	N	N	228	N	N
115	20231010	150821	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	-460	5	-7.93	2319968700	422769	100.70	5810	5830	5310	7540	4060	5800	5487.48	2.12	60512	6293	6046	5873	5626	5453	5960	5540	67	1740	500	3480	10	1	13317289	711	-1.62	6.15	12	3.17	-3304.00	868.00	8910	20230918	-40.07	2700	20230726	97.78	8910	-40.07	20230918	2700	97.78	20230726	8910	-40.07	20230918	2700	97.78	20230726	0.09	N	229000	500	66 억	282642	N	N	252	N	N
116	20231010	140826	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-410	5	-7.07	1960540310	355796	84.75	5810	5830	5310	7540	4060	5800	5510.21	2.12	33350	6293	6046	5873	5626	5453	5960	5540	67	1740	500	3480	10	1	13317289	718	-1.63	6.21	12	2.67	-3304.00	868.00	8910	20230918	-39.51	2700	20230726	99.63	8910	-39.51	20230918	2700	99.63	20230726	8910	-39.51	20230918	2700	99.63	20230726	0.09	N	229000	500	66 억	282642	N	N	252	N	N
117	20231010	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	-390	5	-6.72	1766759920	319994	76.22	5810	5830	5310	7540	4060	5800	5521.14	2.12	23319	6293	6046	5873	5626	5453	5960	5540	67	1740	500	3480	10	1	13317289	720	-1.64	6.23	12	2.40	-3304.00	868.00	8910	20230918	-39.28	2700	20230726	100.37	8910	-39.28	20230918	2700	100.37	20230726	8910	-39.28	20230918	2700	100.37	20230726	0.09	N	229000	500	66 억	282642	N	N	252	N	N
118	20231010	120817	57	100.00	KOSDAQ	제약	N	N	N	N	N	5470	-330	5	-5.69	1491066200	269196	64.12	5810	5830	5310	7540	4060	5800	5538.86	2.12	13747	6293	6046	5873	5626	5453	5960	5540	67	1740	500	3480	10	1	13317289	728	-1.66	6.30	12	2.02	-3304.00	868.00	8910	20230918	-38.61	2700	20230726	102.59	8910	-38.61	20230918	2700	102.59	20230726	8910	-38.61	20230918	2700	102.59	20230726	0.09	N	229000	500	66 억	282642	N	N	252	N	N
119	20231010	110803	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-270	5	-4.66	1356696760	244741	58.30	5810	5830	5310	7540	4060	5800	5543.29	2.12	10299	6293	6046	5873	5626	5453	5960	5540	67	1740	500	3480	10	1	13317289	736	-1.67	6.37	12	1.84	-3304.00	868.00	8910	20230918	-37.93	2700	20230726	104.81	8910	-37.93	20230918	2700	104.81	20230726	8910	-37.93	20230918	2700	104.81	20230726	0.09	N	229000	500	66 억	282642	N	N	252	N	N
120	20231010	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-90	5	-1.55	1066530730	192934	45.96	5810	5830	5310	7540	4060	5800	5527.82	2.12	11049	6293	6046	5873	5626	5453	5960	5540	67	1740	500	3480	10	1	13317289	760	-1.73	6.58	12	1.45	-3304.00	868.00	8910	20230918	-35.91	2700	20230726	111.48	8910	-35.91	20230918	2700	111.48	20230726	8910	-35.91	20230918	2700	111.48	20230726	0.09	N	229000	500	66 억	282642	N	N	252	N	N
121	20231010	090805	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	-380	5	-6.55	278612470	50215	11.96	5810	5830	5390	7540	4060	5800	5547.89	2.12	-11118	6293	6046	5873	5626	5453	5960	5540	67	1740	500	3480	10	1	13317289	722	-1.64	6.24	12	0.38	-3304.00	868.00	8910	20230918	-39.17	2700	20230726	100.74	8910	-39.17	20230918	2700	100.74	20230726	8910	-39.17	20230918	2700	100.74	20230726	0.09	N	229000	500	66 억	282642	N	N	252	N	N
122	20231006	160813	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	50	2	0.87	2452397320	415552	22.58	5860	6120	5700	7470	4030	5750	5901.58	1.69	58570	7563	6656	6083	5176	4603	6370	4890	67	1720	500	3450	10	1	13317289	772	-1.76	6.68	12	3.12	-3304.00	868.00	8910	20230918	-34.90	2700	20230726	114.81	8910	-34.90	20230918	2700	114.81	20230726	8910	-34.90	20230918	2700	114.81	20230726	0.10	N	229000	500	66 억	225476	N	N	252	N	N
123	20231006	150801	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-20	5	-0.35	2248247100	380131	20.65	5860	6120	5700	7470	4030	5750	5914.42	1.69	57208	7563	6656	6083	5176	4603	6370	4890	67	1720	500	3450	10	1	13317289	763	-1.73	6.60	12	2.85	-3304.00	868.00	8910	20230918	-35.69	2700	20230726	112.22	8910	-35.69	20230918	2700	112.22	20230726	8910	-35.69	20230918	2700	112.22	20230726	0.10	N	229000	500	66 억	225476	N	N	366	N	N
124	20231006	140804	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	60	2	1.04	1824650560	306441	16.65	5860	6120	5750	7470	4030	5750	5954.36	1.69	47640	7563	6656	6083	5176	4603	6370	4890	67	1720	500	3450	10	1	13317289	774	-1.76	6.69	12	2.30	-3304.00	868.00	8910	20230918	-34.79	2700	20230726	115.19	8910	-34.79	20230918	2700	115.19	20230726	8910	-34.79	20230918	2700	115.19	20230726	0.10	N	229000	500	66 억	225476	N	N	366	N	N
125	20231006	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	150	2	2.61	1601128270	268193	14.57	5860	6120	5750	7470	4030	5750	5970.09	1.69	57053	7563	6656	6083	5176	4603	6370	4890	67	1720	500	3450	10	1	13317289	786	-1.79	6.80	12	2.01	-3304.00	868.00	8910	20230918	-33.78	2700	20230726	118.52	8910	-33.78	20230918	2700	118.52	20230726	8910	-33.78	20230918	2700	118.52	20230726	0.10	N	229000	500	66 억	225476	N	N	366	N	N
126	20231006	120752	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	180	2	3.13	1488713670	249158	13.54	5860	6120	5750	7470	4030	5750	5975.02	1.69	50185	7563	6656	6083	5176	4603	6370	4890	67	1720	500	3450	10	1	13317289	790	-1.79	6.83	12	1.87	-3304.00	868.00	8910	20230918	-33.45	2700	20230726	119.63	8910	-33.45	20230918	2700	119.63	20230726	8910	-33.45	20230918	2700	119.63	20230726	0.10	N	229000	500	66 억	225476	N	N	366	N	N
127	20231006	110746	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	260	2	4.52	1241665230	207344	11.27	5860	6120	5750	7470	4030	5750	5988.48	1.69	51252	7563	6656	6083	5176	4603	6370	4890	67	1720	500	3450	10	1	13317289	800	-1.82	6.92	12	1.56	-3304.00	868.00	8910	20230918	-32.55	2700	20230726	122.59	8910	-32.55	20230918	2700	122.59	20230726	8910	-32.55	20230918	2700	122.59	20230726	0.10	N	229000	500	66 억	225476	N	N	366	N	N
128	20231006	100751	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	270	2	4.70	922336060	154208	8.38	5860	6120	5750	7470	4030	5750	5981.18	1.69	51573	7563	6656	6083	5176	4603	6370	4890	67	1720	500	3450	10	1	13317289	802	-1.82	6.94	12	1.16	-3304.00	868.00	8910	20230918	-32.44	2700	20230726	122.96	8910	-32.44	20230918	2700	122.96	20230726	8910	-32.44	20230918	2700	122.96	20230726	0.10	N	229000	500	66 억	225476	N	N	366	N	N
129	20231006	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	170	2	2.96	142536420	24431	1.33	5860	5930	5750	7470	4030	5750	5834.39	1.69	9094	7563	6656	6083	5176	4603	6370	4890	67	1720	500	3450	10	1	13317289	788	-1.79	6.82	12	0.18	-3304.00	868.00	8910	20230918	-33.56	2700	20230726	119.26	8910	-33.56	20230918	2700	119.26	20230726	8910	-33.56	20230918	2700	119.26	20230726	0.10	N	229000	500	66 억	225476	N	N	366	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History