KissMeData/243070/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 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	161031	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40400	1150	2	2.93	1445220000	35971	191.82	39300	40950	39300	51000	27500	39250	40177.20	24.08	-5213	40350	39800	39150	38600	37950	40075	38875	60	11750	500	29830	50	1	11979665	4840	21.49	1.67	12	0.30	1880.00	24231.00	49500	20230825	-18.38	27600	20230103	46.38	49500	-18.38	20230825	27600	46.38	20230103	49500	-18.38	20230825	27600	46.38	20230103	0.61	N	243070	500	59 억	2884515	N	N	54	N	N
3	20231031	151041	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39500	250	2	0.64	1382876450	34425	183.58	39300	40950	39300	51000	27500	39250	40170.70	24.08	-4094	40350	39800	39150	38600	37950	40075	38875	60	11750	500	29830	50	1	11979665	4732	21.01	1.63	12	0.29	1880.00	24231.00	49500	20230825	-20.20	27600	20230103	43.12	49500	-20.20	20230825	27600	43.12	20230103	49500	-20.20	20230825	27600	43.12	20230103	0.61	N	243070	500	59 억	2884515	N	N	8	N	N
4	20231031	141050	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39600	350	2	0.89	1252001100	31110	165.90	39300	40950	39300	51000	27500	39250	40244.33	24.08	-5300	40350	39800	39150	38600	37950	40075	38875	60	11750	500	29830	50	1	11979665	4744	21.06	1.63	12	0.26	1880.00	24231.00	49500	20230825	-20.00	27600	20230103	43.48	49500	-20.00	20230825	27600	43.48	20230103	49500	-20.00	20230825	27600	43.48	20230103	0.61	N	243070	500	59 억	2884515	N	N	8	N	N
5	20231031	131041	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39850	600	2	1.53	1086223800	26919	143.55	39300	40950	39300	51000	27500	39250	40351.57	24.08	-6047	40350	39800	39150	38600	37950	40075	38875	60	11750	500	29830	50	1	11979665	4774	21.20	1.64	12	0.22	1880.00	24231.00	49500	20230825	-19.49	27600	20230103	44.38	49500	-19.49	20230825	27600	44.38	20230103	49500	-19.49	20230825	27600	44.38	20230103	0.61	N	243070	500	59 억	2884515	N	N	8	N	N
6	20231031	121041	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40050	800	2	2.04	953861950	23602	125.86	39300	40950	39300	51000	27500	39250	40414.45	24.08	-4879	40350	39800	39150	38600	37950	40075	38875	60	11750	500	29830	50	1	11979665	4798	21.30	1.65	12	0.20	1880.00	24231.00	49500	20230825	-19.09	27600	20230103	45.11	49500	-19.09	20230825	27600	45.11	20230103	49500	-19.09	20230825	27600	45.11	20230103	0.61	N	243070	500	59 억	2884515	N	N	8	N	N
7	20231031	111108	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40600	1350	2	3.44	745456800	18465	98.47	39300	40950	39300	51000	27500	39250	40371.34	24.08	-1207	40350	39800	39150	38600	37950	40075	38875	60	11750	500	29830	50	1	11979665	4864	21.60	1.68	12	0.15	1880.00	24231.00	49500	20230825	-17.98	27600	20230103	47.10	49500	-17.98	20230825	27600	47.10	20230103	49500	-17.98	20230825	27600	47.10	20230103	0.61	N	243070	500	59 억	2884515	N	N	8	N	N
8	20231031	101049	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40600	1350	2	3.44	557772050	13830	73.75	39300	40950	39300	51000	27500	39250	40330.59	24.08	1184	40350	39800	39150	38600	37950	40075	38875	60	11750	500	29830	50	1	11979665	4864	21.60	1.68	12	0.12	1880.00	24231.00	49500	20230825	-17.98	27600	20230103	47.10	49500	-17.98	20230825	27600	47.10	20230103	49500	-17.98	20230825	27600	47.10	20230103	0.61	N	243070	500	59 억	2884515	N	N	8	N	N
9	20231031	091048	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39900	650	2	1.66	71955000	1815	9.68	39300	39900	39300	51000	27500	39250	39644.63	24.08	443	40350	39800	39150	38600	37950	40075	38875	60	11750	500	29830	50	1	11979665	4780	21.22	1.65	12	0.02	1880.00	24231.00	49500	20230825	-19.39	27600	20230103	44.57	49500	-19.39	20230825	27600	44.57	20230103	49500	-19.39	20230825	27600	44.57	20230103	0.61	N	243070	500	59 억	2884515	N	N	8	N	N
10	20231030	161029	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39250	600	2	1.55	733589600	18750	134.63	38750	39700	38500	50200	27100	38650	39124.78	24.12	907	40183	39416	38933	38166	37683	39175	37925	60	11550	500	29370	50	1	11979665	4702	20.88	1.62	12	0.16	1880.00	24231.00	49500	20230825	-20.71	27600	20230103	42.21	49500	-20.71	20230825	27600	42.21	20230103	49500	-20.71	20230825	27600	42.21	20230103	0.64	N	243070	500	59 억	2889863	N	N	8	N	N
11	20231030	151005	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39300	650	2	1.68	715596600	18293	131.35	38750	39700	38500	50200	27100	38650	39118.60	24.12	1115	40183	39416	38933	38166	37683	39175	37925	60	11550	500	29370	50	1	11979665	4708	20.90	1.62	12	0.15	1880.00	24231.00	49500	20230825	-20.61	27600	20230103	42.39	49500	-20.61	20230825	27600	42.39	20230103	49500	-20.61	20230825	27600	42.39	20230103	0.64	N	243070	500	59 억	2889863	N	N	5	N	N
12	20231030	141003	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39200	550	2	1.42	630277450	16120	115.75	38750	39700	38500	50200	27100	38650	39099.10	24.12	2017	40183	39416	38933	38166	37683	39175	37925	60	11550	500	29370	50	1	11979665	4696	20.85	1.62	12	0.13	1880.00	24231.00	49500	20230825	-20.81	27600	20230103	42.03	49500	-20.81	20230825	27600	42.03	20230103	49500	-20.81	20230825	27600	42.03	20230103	0.64	N	243070	500	59 억	2889863	N	N	5	N	N
13	20231030	131007	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39400	750	2	1.94	593042700	15172	108.94	38750	39700	38500	50200	27100	38650	39087.97	24.12	2141	40183	39416	38933	38166	37683	39175	37925	60	11550	500	29370	50	1	11979665	4720	20.96	1.63	12	0.13	1880.00	24231.00	49500	20230825	-20.40	27600	20230103	42.75	49500	-20.40	20230825	27600	42.75	20230103	49500	-20.40	20230825	27600	42.75	20230103	0.64	N	243070	500	59 억	2889863	N	N	5	N	N
14	20231030	120958	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39400	750	2	1.94	531066700	13605	97.69	38750	39650	38500	50200	27100	38650	39034.67	24.12	2888	40183	39416	38933	38166	37683	39175	37925	60	11550	500	29370	50	1	11979665	4720	20.96	1.63	12	0.11	1880.00	24231.00	49500	20230825	-20.40	27600	20230103	42.75	49500	-20.40	20230825	27600	42.75	20230103	49500	-20.40	20230825	27600	42.75	20230103	0.64	N	243070	500	59 억	2889863	N	N	5	N	N
15	20231030	111000	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39350	700	2	1.81	409668950	10526	75.58	38750	39550	38500	50200	27100	38650	38919.72	24.12	4896	40183	39416	38933	38166	37683	39175	37925	60	11550	500	29370	50	1	11979665	4714	20.93	1.62	12	0.09	1880.00	24231.00	49500	20230825	-20.51	27600	20230103	42.57	49500	-20.51	20230825	27600	42.57	20230103	49500	-20.51	20230825	27600	42.57	20230103	0.64	N	243070	500	59 억	2889863	N	N	5	N	N
16	20231030	100956	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39100	450	2	1.16	308212350	7942	57.03	38750	39250	38500	50200	27100	38650	38807.90	24.12	4184	40183	39416	38933	38166	37683	39175	37925	60	11550	500	29370	50	1	11979665	4684	20.80	1.61	12	0.07	1880.00	24231.00	49500	20230825	-21.01	27600	20230103	41.67	49500	-21.01	20230825	27600	41.67	20230103	49500	-21.01	20230825	27600	41.67	20230103	0.64	N	243070	500	59 억	2889863	N	N	5	N	N
17	20231030	090955	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38550	-100	5	-0.26	17893650	463	3.32	38750	38800	38550	50200	27100	38650	38647.19	24.12	-38	40183	39416	38933	38166	37683	39175	37925	60	11550	500	29370	50	1	11979665	4618	20.51	1.59	12	0.00	1880.00	24231.00	49500	20230825	-22.12	27600	20230103	39.67	49500	-22.12	20230825	27600	39.67	20230103	49500	-22.12	20230825	27600	39.67	20230103	0.64	N	243070	500	59 억	2889863	N	N	5	N	N
18	20231027	150957	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38950	100	2	0.26	501783200	12849	62.05	38700	39700	38450	50500	27200	38850	39052.32	24.11	-484	40083	39466	38783	38166	37483	39125	37825	60	11650	500	29520	50	1	11979665	4666	20.72	1.61	12	0.11	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.63	N	243070	500	59 억	2888007	N	N	0	N	N
19	20231027	140956	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38950	100	2	0.26	419807600	10739	51.86	38700	39700	38450	50500	27200	38850	39091.87	24.11	-708	40083	39466	38783	38166	37483	39125	37825	60	11650	500	29520	50	1	11979665	4666	20.72	1.61	12	0.09	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.63	N	243070	500	59 억	2888007	N	N	0	N	N
20	20231027	130945	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38700	-150	5	-0.39	378126750	9669	46.69	38700	39700	38450	50500	27200	38850	39107.12	24.11	-1040	40083	39466	38783	38166	37483	39125	37825	60	11650	500	29520	50	1	11979665	4636	20.59	1.60	12	0.08	1880.00	24231.00	49500	20230825	-21.82	27600	20230103	40.22	49500	-21.82	20230825	27600	40.22	20230103	49500	-21.82	20230825	27600	40.22	20230103	0.63	N	243070	500	59 억	2888007	N	N	0	N	N
21	20231027	120959	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39150	300	2	0.77	282094550	7190	34.72	38700	39700	38450	50500	27200	38850	39234.29	24.11	-1706	40083	39466	38783	38166	37483	39125	37825	60	11650	500	29520	50	1	11979665	4690	20.82	1.62	12	0.06	1880.00	24231.00	49500	20230825	-20.91	27600	20230103	41.85	49500	-20.91	20230825	27600	41.85	20230103	49500	-20.91	20230825	27600	41.85	20230103	0.63	N	243070	500	59 억	2888007	N	N	0	N	N
22	20231027	111006	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39500	650	2	1.67	192784450	4928	23.80	38700	39700	38450	50500	27200	38850	39120.22	24.11	-829	40083	39466	38783	38166	37483	39125	37825	60	11650	500	29520	50	1	11979665	4732	21.01	1.63	12	0.04	1880.00	24231.00	49500	20230825	-20.20	27600	20230103	43.12	49500	-20.20	20230825	27600	43.12	20230103	49500	-20.20	20230825	27600	43.12	20230103	0.63	N	243070	500	59 억	2888007	N	N	0	N	N
23	20231027	100954	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39100	250	2	0.64	106708550	2748	13.27	38700	39300	38450	50500	27200	38850	38831.35	24.11	-718	40083	39466	38783	38166	37483	39125	37825	60	11650	500	29520	50	1	11979665	4684	20.80	1.61	12	0.02	1880.00	24231.00	49500	20230825	-21.01	27600	20230103	41.67	49500	-21.01	20230825	27600	41.67	20230103	49500	-21.01	20230825	27600	41.67	20230103	0.63	N	243070	500	59 억	2888007	N	N	0	N	N
24	20231027	090955	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39100	250	2	0.64	4991800	128	0.62	38700	39300	38700	50500	27200	38850	38998.44	24.11	-30	40083	39466	38783	38166	37483	39125	37825	60	11650	500	29520	50	1	11979665	4684	20.80	1.61	12	0.00	1880.00	24231.00	49500	20230825	-21.01	27600	20230103	41.67	49500	-21.01	20230825	27600	41.67	20230103	49500	-21.01	20230825	27600	41.67	20230103	0.63	N	243070	500	59 억	2888007	N	N	0	N	N
25	20231026	160942	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38850	-550	5	-1.40	796067700	20495	144.65	39000	39400	38100	51200	27600	39400	38841.98	24.14	-3040	40433	39916	39383	38866	38333	39650	38600	60	11800	500	29940	50	1	11979665	4654	20.66	1.60	12	0.17	1880.00	24231.00	49500	20230825	-21.52	27600	20230103	40.76	49500	-21.52	20230825	27600	40.76	20230103	49500	-21.52	20230825	27600	40.76	20230103	0.65	N	243070	500	59 억	2892050	N	N	0	N	N
26	20231026	150941	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39050	-350	5	-0.89	732899900	18872	133.19	39000	39400	38100	51200	27600	39400	38835.25	24.14	-2540	40433	39916	39383	38866	38333	39650	38600	60	11800	500	29940	50	1	11979665	4678	20.77	1.61	12	0.16	1880.00	24231.00	49500	20230825	-21.11	27600	20230103	41.49	49500	-21.11	20230825	27600	41.49	20230103	49500	-21.11	20230825	27600	41.49	20230103	0.65	N	243070	500	59 억	2892050	N	N	0	N	N
27	20231026	140943	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38950	-450	5	-1.14	440003750	11372	80.26	39000	39200	38100	51200	27600	39400	38691.73	24.14	-46	40433	39916	39383	38866	38333	39650	38600	60	11800	500	29940	50	1	11979665	4666	20.72	1.61	12	0.09	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.65	N	243070	500	59 억	2892050	N	N	0	N	N
28	20231026	130942	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38500	-900	5	-2.28	254780400	6592	46.52	39000	39200	38100	51200	27600	39400	38649.71	24.14	99	40433	39916	39383	38866	38333	39650	38600	60	11800	500	29940	50	1	11979665	4612	20.48	1.59	12	0.06	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.65	N	243070	500	59 억	2892050	N	N	0	N	N
29	20231026	120934	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38600	-800	5	-2.03	234396400	6063	42.79	39000	39200	38100	51200	27600	39400	38659.89	24.14	120	40433	39916	39383	38866	38333	39650	38600	60	11800	500	29940	50	1	11979665	4624	20.53	1.59	12	0.05	1880.00	24231.00	49500	20230825	-22.02	27600	20230103	39.86	49500	-22.02	20230825	27600	39.86	20230103	49500	-22.02	20230825	27600	39.86	20230103	0.65	N	243070	500	59 억	2892050	N	N	0	N	N
30	20231026	110949	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38800	-600	5	-1.52	197612800	5110	36.06	39000	39200	38100	51200	27600	39400	38671.50	24.14	904	40433	39916	39383	38866	38333	39650	38600	60	11800	500	29940	50	1	11979665	4648	20.64	1.60	12	0.04	1880.00	24231.00	49500	20230825	-21.62	27600	20230103	40.58	49500	-21.62	20230825	27600	40.58	20230103	49500	-21.62	20230825	27600	40.58	20230103	0.65	N	243070	500	59 억	2892050	N	N	0	N	N
31	20231026	100945	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38750	-650	5	-1.65	170904950	4422	31.21	39000	39200	38100	51200	27600	39400	38648.45	24.14	596	40433	39916	39383	38866	38333	39650	38600	60	11800	500	29940	50	1	11979665	4642	20.61	1.60	12	0.04	1880.00	24231.00	49500	20230825	-21.72	27600	20230103	40.40	49500	-21.72	20230825	27600	40.40	20230103	49500	-21.72	20230825	27600	40.40	20230103	0.65	N	243070	500	59 억	2892050	N	N	0	N	N
32	20231026	090942	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39000	-400	5	-1.02	73918400	1923	13.57	39000	39000	38100	51200	27600	39400	38438.11	24.14	406	40433	39916	39383	38866	38333	39650	38600	60	11800	500	29940	50	1	11979665	4672	20.74	1.61	12	0.02	1880.00	24231.00	49500	20230825	-21.21	27600	20230103	41.30	49500	-21.21	20230825	27600	41.30	20230103	49500	-21.21	20230825	27600	41.30	20230103	0.65	N	243070	500	59 억	2892050	N	N	0	N	N
33	20231025	160945	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39400	-100	5	-0.25	545168250	13850	50.89	39700	39900	38850	51300	27650	39500	39361.97	24.16	-2450	40466	39982	39166	38682	37866	40225	38925	60	11800	500	30020	50	1	11979665	4720	20.96	1.63	12	0.12	1880.00	24231.00	49500	20230825	-20.40	27600	20230103	42.75	49500	-20.40	20230825	27600	42.75	20230103	49500	-20.40	20230825	27600	42.75	20230103	0.69	N	243070	500	59 억	2894494	N	N	0	N	N
34	20231025	150943	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39500	0	3	0.00	508316450	12915	47.46	39700	39900	38850	51300	27650	39500	39358.61	24.16	-2524	40466	39982	39166	38682	37866	40225	38925	60	11800	500	30020	50	1	11979665	4732	21.01	1.63	12	0.11	1880.00	24231.00	49500	20230825	-20.20	27600	20230103	43.12	49500	-20.20	20230825	27600	43.12	20230103	49500	-20.20	20230825	27600	43.12	20230103	0.69	N	243070	500	59 억	2894494	N	N	0	N	N
35	20231025	140937	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39300	-200	5	-0.51	432277100	10988	40.37	39700	39900	38850	51300	27650	39500	39340.84	24.16	-2431	40466	39982	39166	38682	37866	40225	38925	60	11800	500	30020	50	1	11979665	4708	20.90	1.62	12	0.09	1880.00	24231.00	49500	20230825	-20.61	27600	20230103	42.39	49500	-20.61	20230825	27600	42.39	20230103	49500	-20.61	20230825	27600	42.39	20230103	0.69	N	243070	500	59 억	2894494	N	N	0	N	N
36	20231025	130939	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39250	-250	5	-0.63	359607350	9136	33.57	39700	39900	38850	51300	27650	39500	39361.58	24.16	-3157	40466	39982	39166	38682	37866	40225	38925	60	11800	500	30020	50	1	11979665	4702	20.88	1.62	12	0.08	1880.00	24231.00	49500	20230825	-20.71	27600	20230103	42.21	49500	-20.71	20230825	27600	42.21	20230103	49500	-20.71	20230825	27600	42.21	20230103	0.69	N	243070	500	59 억	2894494	N	N	0	N	N
37	20231025	120942	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39400	-100	5	-0.25	301858200	7667	28.17	39700	39900	38850	51300	27650	39500	39371.10	24.16	-2456	40466	39982	39166	38682	37866	40225	38925	60	11800	500	30020	50	1	11979665	4720	20.96	1.63	12	0.06	1880.00	24231.00	49500	20230825	-20.40	27600	20230103	42.75	49500	-20.40	20230825	27600	42.75	20230103	49500	-20.40	20230825	27600	42.75	20230103	0.69	N	243070	500	59 억	2894494	N	N	0	N	N
38	20231025	110942	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39650	150	2	0.38	209823200	5337	19.61	39700	39900	38850	51300	27650	39500	39314.82	24.16	-1364	40466	39982	39166	38682	37866	40225	38925	60	11800	500	30020	50	1	11979665	4750	21.09	1.64	12	0.04	1880.00	24231.00	49500	20230825	-19.90	27600	20230103	43.66	49500	-19.90	20230825	27600	43.66	20230103	49500	-19.90	20230825	27600	43.66	20230103	0.69	N	243070	500	59 억	2894494	N	N	0	N	N
39	20231025	100943	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39200	-300	5	-0.76	129022800	3293	12.10	39700	39750	38850	51300	27650	39500	39180.93	24.16	-820	40466	39982	39166	38682	37866	40225	38925	60	11800	500	30020	50	1	11979665	4696	20.85	1.62	12	0.03	1880.00	24231.00	49500	20230825	-20.81	27600	20230103	42.03	49500	-20.81	20230825	27600	42.03	20230103	49500	-20.81	20230825	27600	42.03	20230103	0.69	N	243070	500	59 억	2894494	N	N	0	N	N
40	20231025	090939	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39400	-100	5	-0.25	40864000	1037	3.81	39700	39750	39150	51300	27650	39500	39405.98	24.16	16	40466	39982	39166	38682	37866	40225	38925	60	11800	500	30020	50	1	11979665	4720	20.96	1.63	12	0.01	1880.00	24231.00	49500	20230825	-20.40	27600	20230103	42.75	49500	-20.40	20230825	27600	42.75	20230103	49500	-20.40	20230825	27600	42.75	20230103	0.69	N	243070	500	59 억	2894494	N	N	0	N	N
41	20231024	160919	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39500	400	2	1.02	1063455200	27211	71.12	39150	39650	38350	50800	27400	39100	39081.66	24.22	-6508	41233	40166	38983	37916	36733	40700	38450	60	11700	500	29710	50	1	11979665	4732	21.01	1.63	12	0.23	1880.00	24231.00	49500	20230825	-20.20	27600	20230103	43.12	49500	-20.20	20230825	27600	43.12	20230103	49500	-20.20	20230825	27600	43.12	20230103	0.69	N	243070	500	59 억	2901234	N	N	0	N	N
42	20231024	150934	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39500	400	2	1.02	1022967900	26186	68.44	39150	39600	38350	50800	27400	39100	39065.45	24.22	-6378	41233	40166	38983	37916	36733	40700	38450	60	11700	500	29710	50	1	11979665	4732	21.01	1.63	12	0.22	1880.00	24231.00	49500	20230825	-20.20	27600	20230103	43.12	49500	-20.20	20230825	27600	43.12	20230103	49500	-20.20	20230825	27600	43.12	20230103	0.69	N	243070	500	59 억	2901234	N	N	0	N	N
43	20231024	140918	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39350	250	2	0.64	867753750	22255	58.17	39150	39450	38350	50800	27400	39100	38991.41	24.22	-4281	41233	40166	38983	37916	36733	40700	38450	60	11700	500	29710	50	1	11979665	4714	20.93	1.62	12	0.19	1880.00	24231.00	49500	20230825	-20.51	27600	20230103	42.57	49500	-20.51	20230825	27600	42.57	20230103	49500	-20.51	20230825	27600	42.57	20230103	0.69	N	243070	500	59 억	2901234	N	N	0	N	N
44	20231024	130922	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39050	-50	5	-0.13	764825950	19634	51.32	39150	39450	38350	50800	27400	39100	38954.16	24.22	-3536	41233	40166	38983	37916	36733	40700	38450	60	11700	500	29710	50	1	11979665	4678	20.77	1.61	12	0.16	1880.00	24231.00	49500	20230825	-21.11	27600	20230103	41.49	49500	-21.11	20230825	27600	41.49	20230103	49500	-21.11	20230825	27600	41.49	20230103	0.69	N	243070	500	59 억	2901234	N	N	0	N	N
45	20231024	120932	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39150	50	2	0.13	579013900	14886	38.91	39150	39450	38350	50800	27400	39100	38896.54	24.22	-2202	41233	40166	38983	37916	36733	40700	38450	60	11700	500	29710	50	1	11979665	4690	20.82	1.62	12	0.12	1880.00	24231.00	49500	20230825	-20.91	27600	20230103	41.85	49500	-20.91	20230825	27600	41.85	20230103	49500	-20.91	20230825	27600	41.85	20230103	0.69	N	243070	500	59 억	2901234	N	N	0	N	N
46	20231024	110928	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39100	0	3	0.00	468670500	12075	31.56	39150	39450	38350	50800	27400	39100	38813.29	24.22	-1772	41233	40166	38983	37916	36733	40700	38450	60	11700	500	29710	50	1	11979665	4684	20.80	1.61	12	0.10	1880.00	24231.00	49500	20230825	-21.01	27600	20230103	41.67	49500	-21.01	20230825	27600	41.67	20230103	49500	-21.01	20230825	27600	41.67	20230103	0.69	N	243070	500	59 억	2901234	N	N	0	N	N
47	20231024	100919	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39100	0	3	0.00	292134450	7525	19.67	39150	39450	38350	50800	27400	39100	38821.85	24.22	-2320	41233	40166	38983	37916	36733	40700	38450	60	11700	500	29710	50	1	11979665	4684	20.80	1.61	12	0.06	1880.00	24231.00	49500	20230825	-21.01	27600	20230103	41.67	49500	-21.01	20230825	27600	41.67	20230103	49500	-21.01	20230825	27600	41.67	20230103	0.69	N	243070	500	59 억	2901234	N	N	0	N	N
48	20231024	090927	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38950	-150	5	-0.38	64281400	1642	4.29	39150	39450	38950	50800	27400	39100	39148.23	24.22	-776	41233	40166	38983	37916	36733	40700	38450	60	11700	500	29710	50	1	11979665	4666	20.72	1.61	12	0.01	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.69	N	243070	500	59 억	2901234	N	N	0	N	N
49	20231023	160912	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39100	1100	2	2.89	1508351300	38229	41.07	37800	40050	37800	49400	26600	38000	39455.69	24.29	-740	41266	39632	38116	36482	34966	40450	37300	60	11400	500	28880	50	1	11979665	4684	20.80	1.61	12	0.32	1880.00	24231.00	49500	20230825	-21.01	27600	20230103	41.67	49500	-21.01	20230825	27600	41.67	20230103	49500	-21.01	20230825	27600	41.67	20230103	0.71	N	243070	500	59 억	2909316	N	N	21	N	N
50	20231023	150918	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39200	1200	2	3.16	1476681600	37420	40.20	37800	40050	37800	49400	26600	38000	39462.36	24.29	-717	41266	39632	38116	36482	34966	40450	37300	60	11400	500	28880	50	1	11979665	4696	20.85	1.62	12	0.31	1880.00	24231.00	49500	20230825	-20.81	27600	20230103	42.03	49500	-20.81	20230825	27600	42.03	20230103	49500	-20.81	20230825	27600	42.03	20230103	0.71	N	243070	500	59 억	2909316	N	N	21	N	N
51	20231023	140916	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39500	1500	2	3.95	1398856700	35437	38.07	37800	40050	37800	49400	26600	38000	39474.47	24.29	-563	41266	39632	38116	36482	34966	40450	37300	60	11400	500	28880	50	1	11979665	4732	21.01	1.63	12	0.30	1880.00	24231.00	49500	20230825	-20.20	27600	20230103	43.12	49500	-20.20	20230825	27600	43.12	20230103	49500	-20.20	20230825	27600	43.12	20230103	0.71	N	243070	500	59 억	2909316	N	N	21	N	N
52	20231023	130922	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39650	1650	2	4.34	1197143300	30328	32.58	37800	40050	37800	49400	26600	38000	39473.20	24.29	-434	41266	39632	38116	36482	34966	40450	37300	60	11400	500	28880	50	1	11979665	4750	21.09	1.64	12	0.25	1880.00	24231.00	49500	20230825	-19.90	27600	20230103	43.66	49500	-19.90	20230825	27600	43.66	20230103	49500	-19.90	20230825	27600	43.66	20230103	0.71	N	243070	500	59 억	2909316	N	N	21	N	N
53	20231023	120912	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39800	1800	2	4.74	930668250	23643	25.40	37800	40050	37800	49400	26600	38000	39363.37	24.29	163	41266	39632	38116	36482	34966	40450	37300	60	11400	500	28880	50	1	11979665	4768	21.17	1.64	12	0.20	1880.00	24231.00	49500	20230825	-19.60	27600	20230103	44.20	49500	-19.60	20230825	27600	44.20	20230103	49500	-19.60	20230825	27600	44.20	20230103	0.71	N	243070	500	59 억	2909316	N	N	21	N	N
54	20231023	110910	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39700	1700	2	4.47	643610350	16401	17.62	37800	40050	37800	49400	26600	38000	39242.14	24.29	-1195	41266	39632	38116	36482	34966	40450	37300	60	11400	500	28880	50	1	11979665	4756	21.12	1.64	12	0.14	1880.00	24231.00	49500	20230825	-19.80	27600	20230103	43.84	49500	-19.80	20230825	27600	43.84	20230103	49500	-19.80	20230825	27600	43.84	20230103	0.71	N	243070	500	59 억	2909316	N	N	21	N	N
55	20231023	100904	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38500	500	2	1.32	175896350	4564	4.90	37800	39100	37800	49400	26600	38000	38539.95	24.29	-267	41266	39632	38116	36482	34966	40450	37300	60	11400	500	28880	50	1	11979665	4612	20.48	1.59	12	0.04	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.71	N	243070	500	59 억	2909316	N	N	21	N	N
56	20231023	090924	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38200	200	2	0.53	39298450	1035	1.11	37800	38500	37800	49400	26600	38000	37969.52	24.29	465	41266	39632	38116	36482	34966	40450	37300	60	11400	500	28880	50	1	11979665	4576	20.32	1.58	12	0.01	1880.00	24231.00	49500	20230825	-22.83	27600	20230103	38.41	49500	-22.83	20230825	27600	38.41	20230103	49500	-22.83	20230825	27600	38.41	20230103	0.71	N	243070	500	59 억	2909316	N	N	21	N	N
57	20231020	160908	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38000	450	2	1.20	3527345300	92789	172.50	37150	39750	36600	48800	26300	37550	38014.70	24.49	-23826	39150	38350	37850	37050	36550	38100	36800	60	11250	500	28530	50	1	11979665	4552	20.21	1.57	12	0.77	1880.00	24231.00	49500	20230825	-23.23	27600	20230103	37.68	49500	-23.23	20230825	27600	37.68	20230103	49500	-23.23	20230825	27600	37.68	20230103	0.68	N	243070	500	59 억	2933897	N	N	21	N	N
58	20231020	150908	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38150	600	2	1.60	3464404300	91137	169.43	37150	39750	36600	48800	26300	37550	38013.15	24.49	-23181	39150	38350	37850	37050	36550	38100	36800	60	11250	500	28530	50	1	11979665	4570	20.29	1.57	12	0.76	1880.00	24231.00	49500	20230825	-22.93	27600	20230103	38.22	49500	-22.93	20230825	27600	38.22	20230103	49500	-22.93	20230825	27600	38.22	20230103	0.68	N	243070	500	59 억	2933897	N	N	0	N	N
59	20231020	140917	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38100	550	2	1.46	2034667050	54412	101.16	37150	38650	36600	48800	26300	37550	37393.72	24.49	-1137	39150	38350	37850	37050	36550	38100	36800	60	11250	500	28530	50	1	11979665	4564	20.27	1.57	12	0.45	1880.00	24231.00	49500	20230825	-23.03	27600	20230103	38.04	49500	-23.03	20230825	27600	38.04	20230103	49500	-23.03	20230825	27600	38.04	20230103	0.68	N	243070	500	59 억	2933897	N	N	0	N	N
60	20231020	130852	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37750	200	2	0.53	1461271200	39410	73.27	37150	37750	36600	48800	26300	37550	37078.69	24.49	4302	39150	38350	37850	37050	36550	38100	36800	60	11250	500	28530	50	1	11979665	4522	20.08	1.56	12	0.33	1880.00	24231.00	49500	20230825	-23.74	27600	20230103	36.78	49500	-23.74	20230825	27600	36.78	20230103	49500	-23.74	20230825	27600	36.78	20230103	0.68	N	243070	500	59 억	2933897	N	N	0	N	N
61	20231020	120902	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37300	-250	5	-0.67	1222914350	33046	61.44	37150	37750	36600	48800	26300	37550	37006.43	24.49	5254	39150	38350	37850	37050	36550	38100	36800	60	11250	500	28530	50	1	11979665	4468	19.84	1.54	12	0.28	1880.00	24231.00	49500	20230825	-24.65	27600	20230103	35.14	49500	-24.65	20230825	27600	35.14	20230103	49500	-24.65	20230825	27600	35.14	20230103	0.68	N	243070	500	59 억	2933897	N	N	0	N	N
62	20231020	110912	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37050	-500	5	-1.33	975286000	26362	49.01	37150	37750	36600	48800	26300	37550	36995.90	24.49	4692	39150	38350	37850	37050	36550	38100	36800	60	11250	500	28530	50	1	11979665	4438	19.71	1.53	12	0.22	1880.00	24231.00	49500	20230825	-25.15	27600	20230103	34.24	49500	-25.15	20230825	27600	34.24	20230103	49500	-25.15	20230825	27600	34.24	20230103	0.68	N	243070	500	59 억	2933897	N	N	0	N	N
63	20231020	100903	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	36700	-850	5	-2.26	560184000	15097	28.07	37150	37750	36600	48800	26300	37550	37105.65	24.49	909	39150	38350	37850	37050	36550	38100	36800	60	11250	500	28530	50	1	11979665	4397	19.52	1.51	12	0.13	1880.00	24231.00	49500	20230825	-25.86	27600	20230103	32.97	49500	-25.86	20230825	27600	32.97	20230103	49500	-25.86	20230825	27600	32.97	20230103	0.68	N	243070	500	59 억	2933897	N	N	0	N	N
64	20231020	090902	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37300	-250	5	-0.67	99769650	2661	4.95	37150	37750	37150	48800	26300	37550	37493.29	24.49	148	39150	38350	37850	37050	36550	38100	36800	60	11250	500	28530	50	1	11979665	4468	19.84	1.54	12	0.02	1880.00	24231.00	49500	20230825	-24.65	27600	20230103	35.14	49500	-24.65	20230825	27600	35.14	20230103	49500	-24.65	20230825	27600	35.14	20230103	0.68	N	243070	500	59 억	2933897	N	N	0	N	N
65	20231019	160901	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37550	-1350	5	-3.47	2038566800	53756	123.21	38350	38650	37350	50500	27250	38900	37922.57	24.48	1800	40600	39750	39100	38250	37600	39425	37925	60	11600	500	29560	50	1	11979665	4498	19.97	1.55	12	0.45	1880.00	24231.00	49500	20230825	-24.14	27600	20230103	36.05	49500	-24.14	20230825	27600	36.05	20230103	49500	-24.14	20230825	27600	36.05	20230103	0.65	N	243070	500	59 억	2932099	N	N	1	N	N
66	20231019	150852	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37750	-1150	5	-2.96	1904814850	50192	115.04	38350	38650	37350	50500	27250	38900	37950.55	24.48	442	40600	39750	39100	38250	37600	39425	37925	60	11600	500	29560	50	1	11979665	4522	20.08	1.56	12	0.42	1880.00	24231.00	49500	20230825	-23.74	27600	20230103	36.78	49500	-23.74	20230825	27600	36.78	20230103	49500	-23.74	20230825	27600	36.78	20230103	0.65	N	243070	500	59 억	2932099	N	N	1	N	N
67	20231019	140905	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37750	-1150	5	-2.96	1627165750	42814	98.13	38350	38650	37550	50500	27250	38900	38005.44	24.48	-706	40600	39750	39100	38250	37600	39425	37925	60	11600	500	29560	50	1	11979665	4522	20.08	1.56	12	0.36	1880.00	24231.00	49500	20230825	-23.74	27600	20230103	36.78	49500	-23.74	20230825	27600	36.78	20230103	49500	-23.74	20230825	27600	36.78	20230103	0.65	N	243070	500	59 억	2932099	N	N	1	N	N
68	20231019	130855	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37700	-1200	5	-3.08	1232481100	32388	74.23	38350	38650	37550	50500	27250	38900	38053.61	24.48	2696	40600	39750	39100	38250	37600	39425	37925	60	11600	500	29560	50	1	11979665	4516	20.05	1.56	12	0.27	1880.00	24231.00	49500	20230825	-23.84	27600	20230103	36.59	49500	-23.84	20230825	27600	36.59	20230103	49500	-23.84	20230825	27600	36.59	20230103	0.65	N	243070	500	59 억	2932099	N	N	1	N	N
69	20231019	120903	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37850	-1050	5	-2.70	1075398750	28220	64.68	38350	38650	37600	50500	27250	38900	38107.65	24.48	1708	40600	39750	39100	38250	37600	39425	37925	60	11600	500	29560	50	1	11979665	4534	20.13	1.56	12	0.24	1880.00	24231.00	49500	20230825	-23.54	27600	20230103	37.14	49500	-23.54	20230825	27600	37.14	20230103	49500	-23.54	20230825	27600	37.14	20230103	0.65	N	243070	500	59 억	2932099	N	N	1	N	N
70	20231019	110856	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37950	-950	5	-2.44	882459000	23113	52.98	38350	38650	37750	50500	27250	38900	38180.17	24.48	412	40600	39750	39100	38250	37600	39425	37925	60	11600	500	29560	50	1	11979665	4546	20.19	1.57	12	0.19	1880.00	24231.00	49500	20230825	-23.33	27600	20230103	37.50	49500	-23.33	20230825	27600	37.50	20230103	49500	-23.33	20230825	27600	37.50	20230103	0.65	N	243070	500	59 억	2932099	N	N	1	N	N
71	20231019	100850	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38200	-700	5	-1.80	577088700	15063	34.52	38350	38650	38000	50500	27250	38900	38311.63	24.48	1341	40600	39750	39100	38250	37600	39425	37925	60	11600	500	29560	50	1	11979665	4576	20.32	1.58	12	0.13	1880.00	24231.00	49500	20230825	-22.83	27600	20230103	38.41	49500	-22.83	20230825	27600	38.41	20230103	49500	-22.83	20230825	27600	38.41	20230103	0.65	N	243070	500	59 억	2932099	N	N	1	N	N
72	20231019	090859	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38450	-450	5	-1.16	112707850	2928	6.71	38350	38600	38350	50500	27250	38900	38492.98	24.48	386	40600	39750	39100	38250	37600	39425	37925	60	11600	500	29560	50	1	11979665	4606	20.45	1.59	12	0.02	1880.00	24231.00	49500	20230825	-22.32	27600	20230103	39.31	49500	-22.32	20230825	27600	39.31	20230103	49500	-22.32	20230825	27600	39.31	20230103	0.65	N	243070	500	59 억	2932099	N	N	1	N	N
73	20231018	160904	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38900	-600	5	-1.52	1686977950	43448	58.85	39950	39950	38450	51300	27650	39500	38827.46	24.39	11032	42100	40800	39900	38600	37700	40350	38150	60	11800	500	30020	50	1	11979665	4660	20.69	1.61	12	0.36	1880.00	24231.00	49500	20230825	-21.41	27600	20230103	40.94	49500	-21.41	20230825	27600	40.94	20230103	49500	-21.41	20230825	27600	40.94	20230103	0.67	N	243070	500	59 억	2921651	N	N	1	N	N
74	20231018	150854	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38850	-650	5	-1.65	1643071500	42319	57.32	39950	39950	38450	51300	27650	39500	38825.86	24.39	10812	42100	40800	39900	38600	37700	40350	38150	60	11800	500	30020	50	1	11979665	4654	20.66	1.60	12	0.35	1880.00	24231.00	49500	20230825	-21.52	27600	20230103	40.76	49500	-21.52	20230825	27600	40.76	20230103	49500	-21.52	20230825	27600	40.76	20230103	0.67	N	243070	500	59 억	2921651	N	N	14	N	N
75	20231018	140842	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38900	-600	5	-1.52	1459695950	37602	50.93	39950	39950	38450	51300	27650	39500	38819.64	24.39	11867	42100	40800	39900	38600	37700	40350	38150	60	11800	500	30020	50	1	11979665	4660	20.69	1.61	12	0.31	1880.00	24231.00	49500	20230825	-21.41	27600	20230103	40.94	49500	-21.41	20230825	27600	40.94	20230103	49500	-21.41	20230825	27600	40.94	20230103	0.67	N	243070	500	59 억	2921651	N	N	14	N	N
76	20231018	130840	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38600	-900	5	-2.28	1245674500	32086	43.46	39950	39950	38450	51300	27650	39500	38822.99	24.39	9056	42100	40800	39900	38600	37700	40350	38150	60	11800	500	30020	50	1	11979665	4624	20.53	1.59	12	0.27	1880.00	24231.00	49500	20230825	-22.02	27600	20230103	39.86	49500	-22.02	20230825	27600	39.86	20230103	49500	-22.02	20230825	27600	39.86	20230103	0.67	N	243070	500	59 억	2921651	N	N	14	N	N
77	20231018	120856	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38650	-850	5	-2.15	889858450	22859	30.96	39950	39950	38500	51300	27650	39500	38928.14	24.39	3890	42100	40800	39900	38600	37700	40350	38150	60	11800	500	30020	50	1	11979665	4630	20.56	1.60	12	0.19	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.67	N	243070	500	59 억	2921651	N	N	14	N	N
78	20231018	110849	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38900	-600	5	-1.52	580097250	14856	20.12	39950	39950	38650	51300	27650	39500	39048.01	24.39	383	42100	40800	39900	38600	37700	40350	38150	60	11800	500	30020	50	1	11979665	4660	20.69	1.61	12	0.12	1880.00	24231.00	49500	20230825	-21.41	27600	20230103	40.94	49500	-21.41	20230825	27600	40.94	20230103	49500	-21.41	20230825	27600	40.94	20230103	0.67	N	243070	500	59 억	2921651	N	N	14	N	N
79	20231018	100859	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38800	-700	5	-1.77	269470050	6861	9.29	39950	39950	38800	51300	27650	39500	39275.62	24.39	-1115	42100	40800	39900	38600	37700	40350	38150	60	11800	500	30020	50	1	11979665	4648	20.64	1.60	12	0.06	1880.00	24231.00	49500	20230825	-21.62	27600	20230103	40.58	49500	-21.62	20230825	27600	40.58	20230103	49500	-21.62	20230825	27600	40.58	20230103	0.67	N	243070	500	59 억	2921651	N	N	14	N	N
80	20231018	090844	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39600	100	2	0.25	55362050	1392	1.89	39950	39950	39500	51300	27650	39500	39771.59	24.39	-601	42100	40800	39900	38600	37700	40350	38150	60	11800	500	30020	50	1	11979665	4744	21.06	1.63	12	0.01	1880.00	24231.00	49500	20230825	-20.00	27600	20230103	43.48	49500	-20.00	20230825	27600	43.48	20230103	49500	-20.00	20230825	27600	43.48	20230103	0.67	N	243070	500	59 억	2921651	N	N	14	N	N
81	20231017	160847	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39500	-1150	5	-2.83	2926440750	73652	118.86	40800	41200	39000	52800	28500	40650	39733.36	24.27	14378	42316	41482	40716	39882	39116	41100	39500	60	12150	500	30890	50	1	11979665	4732	21.01	1.63	12	0.61	1880.00	24231.00	49500	20230825	-20.20	27600	20230103	43.12	49500	-20.20	20230825	27600	43.12	20230103	49500	-20.20	20230825	27600	43.12	20230103	0.69	N	243070	500	59 억	2907577	N	N	14	N	N
82	20231017	150855	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39400	-1250	5	-3.08	2831760200	71257	115.00	40800	41200	39000	52800	28500	40650	39740.10	24.27	13910	42316	41482	40716	39882	39116	41100	39500	60	12150	500	30890	50	1	11979665	4720	20.96	1.63	12	0.59	1880.00	24231.00	49500	20230825	-20.40	27600	20230103	42.75	49500	-20.40	20230825	27600	42.75	20230103	49500	-20.40	20230825	27600	42.75	20230103	0.69	N	243070	500	59 억	2907577	N	N	3	N	N
83	20231017	140857	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39650	-1000	5	-2.46	1390526200	34626	55.88	40800	41200	39600	52800	28500	40650	40158.44	24.27	2418	42316	41482	40716	39882	39116	41100	39500	60	12150	500	30890	50	1	11979665	4750	21.09	1.64	12	0.29	1880.00	24231.00	49500	20230825	-19.90	27600	20230103	43.66	49500	-19.90	20230825	27600	43.66	20230103	49500	-19.90	20230825	27600	43.66	20230103	0.69	N	243070	500	59 억	2907577	N	N	3	N	N
84	20231017	130850	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40500	-150	5	-0.37	1049238850	26082	42.09	40800	41200	39600	52800	28500	40650	40228.47	24.27	4158	42316	41482	40716	39882	39116	41100	39500	60	12150	500	30890	50	1	11979665	4852	21.54	1.67	12	0.22	1880.00	24231.00	49500	20230825	-18.18	27600	20230103	46.74	49500	-18.18	20230825	27600	46.74	20230103	49500	-18.18	20230825	27600	46.74	20230103	0.69	N	243070	500	59 억	2907577	N	N	3	N	N
85	20231017	120852	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40400	-250	5	-0.62	801430650	19919	32.15	40800	41200	39600	52800	28500	40650	40234.48	24.27	3455	42316	41482	40716	39882	39116	41100	39500	60	12150	500	30890	50	1	11979665	4840	21.49	1.67	12	0.17	1880.00	24231.00	49500	20230825	-18.38	27600	20230103	46.38	49500	-18.38	20230825	27600	46.38	20230103	49500	-18.38	20230825	27600	46.38	20230103	0.69	N	243070	500	59 억	2907577	N	N	3	N	N
86	20231017	110842	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40550	-100	5	-0.25	698279850	17374	28.04	40800	41200	39600	52800	28500	40650	40191.08	24.27	4185	42316	41482	40716	39882	39116	41100	39500	60	12150	500	30890	50	1	11979665	4858	21.57	1.67	12	0.15	1880.00	24231.00	49500	20230825	-18.08	27600	20230103	46.92	49500	-18.08	20230825	27600	46.92	20230103	49500	-18.08	20230825	27600	46.92	20230103	0.69	N	243070	500	59 억	2907577	N	N	3	N	N
87	20231017	100836	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40000	-650	5	-1.60	408702750	10170	16.41	40800	41200	39600	52800	28500	40650	40187.09	24.27	1084	42316	41482	40716	39882	39116	41100	39500	60	12150	500	30890	50	1	11979665	4792	21.28	1.65	12	0.08	1880.00	24231.00	49500	20230825	-19.19	27600	20230103	44.93	49500	-19.19	20230825	27600	44.93	20230103	49500	-19.19	20230825	27600	44.93	20230103	0.69	N	243070	500	59 억	2907577	N	N	3	N	N
88	20231017	090844	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	41150	500	2	1.23	21426150	522	0.84	40800	41200	40800	52800	28500	40650	41046.26	24.27	-87	42316	41482	40716	39882	39116	41100	39500	60	12150	500	30890	50	1	11979665	4930	21.89	1.70	12	0.00	1880.00	24231.00	49500	20230825	-16.87	27600	20230103	49.09	49500	-16.87	20230825	27600	49.09	20230103	49500	-16.87	20230825	27600	49.09	20230103	0.69	N	243070	500	59 억	2907577	N	N	3	N	N
89	20231016	160844	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40650	-1000	5	-2.40	2516195450	61937	114.27	41400	41550	39950	54100	29200	41650	40625.05	24.17	10977	43950	42800	42100	40950	40250	42450	40600	60	12450	500	31650	50	1	11979665	4870	21.62	1.68	12	0.52	1880.00	24231.00	49500	20230825	-17.88	27600	20230103	47.28	49500	-17.88	20230825	27600	47.28	20230103	49500	-17.88	20230825	27600	47.28	20230103	0.75	N	243070	500	59 억	2896076	N	N	3	N	N
90	20231016	150845	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	41000	-650	5	-1.56	2303045700	56734	104.67	41400	41550	39950	54100	29200	41650	40593.75	24.17	11404	43950	42800	42100	40950	40250	42450	40600	60	12450	500	31650	50	1	11979665	4912	21.81	1.69	12	0.47	1880.00	24231.00	49500	20230825	-17.17	27600	20230103	48.55	49500	-17.17	20230825	27600	48.55	20230103	49500	-17.17	20230825	27600	48.55	20230103	0.75	N	243070	500	59 억	2896076	N	N	4	N	N
91	20231016	140847	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40350	-1300	5	-3.12	1768940800	43632	80.50	41400	41550	39950	54100	29200	41650	40542.28	24.17	12753	43950	42800	42100	40950	40250	42450	40600	60	12450	500	31650	50	1	11979665	4834	21.46	1.67	12	0.36	1880.00	24231.00	49500	20230825	-18.48	27600	20230103	46.20	49500	-18.48	20230825	27600	46.20	20230103	49500	-18.48	20230825	27600	46.20	20230103	0.75	N	243070	500	59 억	2896076	N	N	4	N	N
92	20231016	130840	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40150	-1500	5	-3.60	1468932350	36216	66.82	41400	41550	39950	54100	29200	41650	40560.31	24.17	10371	43950	42800	42100	40950	40250	42450	40600	60	12450	500	31650	50	1	11979665	4810	21.36	1.66	12	0.30	1880.00	24231.00	49500	20230825	-18.89	27600	20230103	45.47	49500	-18.89	20230825	27600	45.47	20230103	49500	-18.89	20230825	27600	45.47	20230103	0.75	N	243070	500	59 억	2896076	N	N	4	N	N
93	20231016	120841	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40200	-1450	5	-3.48	1092480600	26819	49.48	41400	41550	40150	54100	29200	41650	40735.32	24.17	8457	43950	42800	42100	40950	40250	42450	40600	60	12450	500	31650	50	1	11979665	4816	21.38	1.66	12	0.22	1880.00	24231.00	49500	20230825	-18.79	27600	20230103	45.65	49500	-18.79	20230825	27600	45.65	20230103	49500	-18.79	20230825	27600	45.65	20230103	0.75	N	243070	500	59 억	2896076	N	N	4	N	N
94	20231016	110836	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40500	-1150	5	-2.76	880372200	21557	39.77	41400	41550	40300	54100	29200	41650	40839.27	24.17	6214	43950	42800	42100	40950	40250	42450	40600	60	12450	500	31650	50	1	11979665	4852	21.54	1.67	12	0.18	1880.00	24231.00	49500	20230825	-18.18	27600	20230103	46.74	49500	-18.18	20230825	27600	46.74	20230103	49500	-18.18	20230825	27600	46.74	20230103	0.75	N	243070	500	59 억	2896076	N	N	4	N	N
95	20231016	100830	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40900	-750	5	-1.80	423550100	10297	19.00	41400	41550	40900	54100	29200	41650	41133.35	24.17	1721	43950	42800	42100	40950	40250	42450	40600	60	12450	500	31650	50	1	11979665	4900	21.76	1.69	12	0.09	1880.00	24231.00	49500	20230825	-17.37	27600	20230103	48.19	49500	-17.37	20230825	27600	48.19	20230103	49500	-17.37	20230825	27600	48.19	20230103	0.75	N	243070	500	59 억	2896076	N	N	4	N	N
96	20231016	090833	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	41450	-200	5	-0.48	22225600	536	0.99	41400	41550	41400	54100	29200	41650	41465.67	24.17	249	43950	42800	42100	40950	40250	42450	40600	60	12450	500	31650	50	1	11979665	4966	22.05	1.71	12	0.00	1880.00	24231.00	49500	20230825	-16.26	27600	20230103	50.18	49500	-16.26	20230825	27600	50.18	20230103	49500	-16.26	20230825	27600	50.18	20230103	0.75	N	243070	500	59 억	2896076	N	N	4	N	N
97	20231012	160858	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43350	-50	5	-0.12	997335250	22816	85.49	43400	44200	43150	56400	30400	43400	43712.11	24.10	3067	44600	44000	43250	42650	41900	44300	42950	60	13000	500	32980	50	1	11979665	5193	23.06	1.79	12	0.19	1880.00	24231.00	49500	20230825	-12.42	27600	20230103	57.07	49500	-12.42	20230825	27600	57.07	20230103	49500	-12.42	20230825	27600	57.07	20230103	0.73	N	243070	500	59 억	2886987	N	N	14	N	N
98	20231012	150839	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43550	150	2	0.35	828256900	18921	70.89	43400	44200	43150	56400	30400	43400	43774.48	24.10	1911	44600	44000	43250	42650	41900	44300	42950	60	13000	500	32980	50	1	11979665	5217	23.16	1.80	12	0.16	1880.00	24231.00	49500	20230825	-12.02	27600	20230103	57.79	49500	-12.02	20230825	27600	57.79	20230103	49500	-12.02	20230825	27600	57.79	20230103	0.73	N	243070	500	59 억	2886987	N	N	105	N	N
99	20231012	140840	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43700	300	2	0.69	711352500	16246	60.87	43400	44200	43150	56400	30400	43400	43786.32	24.10	1634	44600	44000	43250	42650	41900	44300	42950	60	13000	500	32980	50	1	11979665	5235	23.24	1.80	12	0.14	1880.00	24231.00	49500	20230825	-11.72	27600	20230103	58.33	49500	-11.72	20230825	27600	58.33	20230103	49500	-11.72	20230825	27600	58.33	20230103	0.73	N	243070	500	59 억	2886987	N	N	105	N	N
100	20231012	130840	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	44000	600	2	1.38	630579450	14403	53.97	43400	44200	43150	56400	30400	43400	43781.12	24.10	1979	44600	44000	43250	42650	41900	44300	42950	60	13000	500	32980	50	1	11979665	5271	23.40	1.82	12	0.12	1880.00	24231.00	49500	20230825	-11.11	27600	20230103	59.42	49500	-11.11	20230825	27600	59.42	20230103	49500	-11.11	20230825	27600	59.42	20230103	0.73	N	243070	500	59 억	2886987	N	N	105	N	N
101	20231012	120849	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	44000	600	2	1.38	525775350	12025	45.06	43400	44200	43150	56400	30400	43400	43723.52	24.10	2616	44600	44000	43250	42650	41900	44300	42950	60	13000	500	32980	50	1	11979665	5271	23.40	1.82	12	0.10	1880.00	24231.00	49500	20230825	-11.11	27600	20230103	59.42	49500	-11.11	20230825	27600	59.42	20230103	49500	-11.11	20230825	27600	59.42	20230103	0.73	N	243070	500	59 억	2886987	N	N	105	N	N
102	20231012	110848	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43900	500	2	1.15	436416400	9994	37.45	43400	44200	43150	56400	30400	43400	43667.84	24.10	1332	44600	44000	43250	42650	41900	44300	42950	60	13000	500	32980	50	1	11979665	5259	23.35	1.81	12	0.08	1880.00	24231.00	49500	20230825	-11.31	27600	20230103	59.06	49500	-11.31	20230825	27600	59.06	20230103	49500	-11.31	20230825	27600	59.06	20230103	0.73	N	243070	500	59 억	2886987	N	N	105	N	N
103	20231012	100842	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	44000	600	2	1.38	365737100	8383	31.41	43400	44200	43150	56400	30400	43400	43628.43	24.10	1058	44600	44000	43250	42650	41900	44300	42950	60	13000	500	32980	50	1	11979665	5271	23.40	1.82	12	0.07	1880.00	24231.00	49500	20230825	-11.11	27600	20230103	59.42	49500	-11.11	20230825	27600	59.42	20230103	49500	-11.11	20230825	27600	59.42	20230103	0.73	N	243070	500	59 억	2886987	N	N	105	N	N
104	20231012	090848	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43300	-100	5	-0.23	98710750	2269	8.50	43400	43750	43300	56400	30400	43400	43504.08	24.10	-2118	44600	44000	43250	42650	41900	44300	42950	60	13000	500	32980	50	1	11979665	5187	23.03	1.79	12	0.02	1880.00	24231.00	49500	20230825	-12.53	27600	20230103	56.88	49500	-12.53	20230825	27600	56.88	20230103	49500	-12.53	20230825	27600	56.88	20230103	0.73	N	243070	500	59 억	2886987	N	N	105	N	N
105	20231011	160837	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43400	600	2	1.40	1154105550	26679	101.64	42800	43850	42500	55600	30000	42800	43258.21	24.08	2634	44400	43600	43000	42200	41600	43300	41900	60	12800	500	32520	50	1	11979665	5199	23.09	1.79	12	0.22	1880.00	24231.00	49500	20230825	-12.32	27600	20230103	57.25	49500	-12.32	20230825	27600	57.25	20230103	49500	-12.32	20230825	27600	57.25	20230103	0.75	N	243070	500	59 억	2884164	N	N	105	N	N
106	20231011	150842	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43500	700	2	1.64	1049430650	24276	92.48	42800	43800	42500	55600	30000	42800	43229.14	24.08	2737	44400	43600	43000	42200	41600	43300	41900	60	12800	500	32520	50	1	11979665	5211	23.14	1.80	12	0.20	1880.00	24231.00	49500	20230825	-12.12	27600	20230103	57.61	49500	-12.12	20230825	27600	57.61	20230103	49500	-12.12	20230825	27600	57.61	20230103	0.75	N	243070	500	59 억	2884164	N	N	2	N	N
107	20231011	140846	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43400	600	2	1.40	767932150	17824	67.90	42800	43650	42500	55600	30000	42800	43084.16	24.08	3041	44400	43600	43000	42200	41600	43300	41900	60	12800	500	32520	50	1	11979665	5199	23.09	1.79	12	0.15	1880.00	24231.00	49500	20230825	-12.32	27600	20230103	57.25	49500	-12.32	20230825	27600	57.25	20230103	49500	-12.32	20230825	27600	57.25	20230103	0.75	N	243070	500	59 억	2884164	N	N	2	N	N
108	20231011	130835	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43100	300	2	0.70	478368750	11123	42.37	42800	43650	42500	55600	30000	42800	43007.17	24.08	2167	44400	43600	43000	42200	41600	43300	41900	60	12800	500	32520	50	1	11979665	5163	22.93	1.78	12	0.09	1880.00	24231.00	49500	20230825	-12.93	27600	20230103	56.16	49500	-12.93	20230825	27600	56.16	20230103	49500	-12.93	20230825	27600	56.16	20230103	0.75	N	243070	500	59 억	2884164	N	N	2	N	N
109	20231011	120852	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43000	200	2	0.47	394244250	9167	34.92	42800	43650	42500	55600	30000	42800	43006.90	24.08	1803	44400	43600	43000	42200	41600	43300	41900	60	12800	500	32520	50	1	11979665	5151	22.87	1.77	12	0.08	1880.00	24231.00	49500	20230825	-13.13	27600	20230103	55.80	49500	-13.13	20230825	27600	55.80	20230103	49500	-13.13	20230825	27600	55.80	20230103	0.75	N	243070	500	59 억	2884164	N	N	2	N	N
110	20231011	110846	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	42600	-200	5	-0.47	246504850	5724	21.81	42800	43650	42550	55600	30000	42800	43065.14	24.08	192	44400	43600	43000	42200	41600	43300	41900	60	12800	500	32520	50	1	11979665	5103	22.66	1.76	12	0.05	1880.00	24231.00	49500	20230825	-13.94	27600	20230103	54.35	49500	-13.94	20230825	27600	54.35	20230103	49500	-13.94	20230825	27600	54.35	20230103	0.75	N	243070	500	59 억	2884164	N	N	2	N	N
111	20231011	100839	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43150	350	2	0.82	116893950	2695	10.27	42800	43650	42800	55600	30000	42800	43374.38	24.08	53	44400	43600	43000	42200	41600	43300	41900	60	12800	500	32520	50	1	11979665	5169	22.95	1.78	12	0.02	1880.00	24231.00	49500	20230825	-12.83	27600	20230103	56.34	49500	-12.83	20230825	27600	56.34	20230103	49500	-12.83	20230825	27600	56.34	20230103	0.75	N	243070	500	59 억	2884164	N	N	2	N	N
112	20231011	090843	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43350	550	2	1.29	21359950	495	1.89	42800	43350	42800	55600	30000	42800	43151.41	24.08	301	44400	43600	43000	42200	41600	43300	41900	60	12800	500	32520	50	1	11979665	5193	23.06	1.79	12	0.00	1880.00	24231.00	49500	20230825	-12.42	27600	20230103	57.07	49500	-12.42	20230825	27600	57.07	20230103	49500	-12.42	20230825	27600	57.07	20230103	0.75	N	243070	500	59 억	2884164	N	N	2	N	N
113	20231010	161449	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	42800	-250	5	-0.58	1127196000	26241	89.47	43050	43800	42400	55900	30150	43050	42956.26	24.05	3724	44216	43632	43066	42482	41916	43925	42775	60	12850	500	32710	50	1	11979665	5127	22.77	1.77	12	0.22	1880.00	24231.00	49500	20230825	-13.54	27600	20230103	55.07	49500	-13.54	20230825	27600	55.07	20230103	49500	-13.54	20230825	27600	55.07	20230103	0.76	N	243070	500	59 억	2880830	N	N	2	N	N
114	20231010	150831	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	42600	-450	5	-1.05	1074507100	25007	85.26	43050	43800	42400	55900	30150	43050	42968.25	24.05	3245	44216	43632	43066	42482	41916	43925	42775	60	12850	500	32710	50	1	11979665	5103	22.66	1.76	12	0.21	1880.00	24231.00	49500	20230825	-13.94	27600	20230103	54.35	49500	-13.94	20230825	27600	54.35	20230103	49500	-13.94	20230825	27600	54.35	20230103	0.76	N	243070	500	59 억	2880830	N	N	0	N	N
115	20231010	140836	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	42850	-200	5	-0.46	469861300	10827	36.91	43050	43800	42800	55900	30150	43050	43397.18	24.05	-1003	44216	43632	43066	42482	41916	43925	42775	60	12850	500	32710	50	1	11979665	5133	22.79	1.77	12	0.09	1880.00	24231.00	49500	20230825	-13.43	27600	20230103	55.25	49500	-13.43	20230825	27600	55.25	20230103	49500	-13.43	20230825	27600	55.25	20230103	0.76	N	243070	500	59 억	2880830	N	N	0	N	N
116	20231010	130829	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43200	150	2	0.35	340261350	7818	26.65	43050	43800	43050	55900	30150	43050	43522.81	24.05	-388	44216	43632	43066	42482	41916	43925	42775	60	12850	500	32710	50	1	11979665	5175	22.98	1.78	12	0.07	1880.00	24231.00	49500	20230825	-12.73	27600	20230103	56.52	49500	-12.73	20230825	27600	56.52	20230103	49500	-12.73	20230825	27600	56.52	20230103	0.76	N	243070	500	59 억	2880830	N	N	0	N	N
117	20231010	120828	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43400	350	2	0.81	242919100	5570	18.99	43050	43800	43050	55900	30150	43050	43612.05	24.05	137	44216	43632	43066	42482	41916	43925	42775	60	12850	500	32710	50	1	11979665	5199	23.09	1.79	12	0.05	1880.00	24231.00	49500	20230825	-12.32	27600	20230103	57.25	49500	-12.32	20230825	27600	57.25	20230103	49500	-12.32	20230825	27600	57.25	20230103	0.76	N	243070	500	59 억	2880830	N	N	0	N	N
118	20231010	110813	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43800	750	2	1.74	164700050	3779	12.88	43050	43800	43050	55900	30150	43050	43582.97	24.05	624	44216	43632	43066	42482	41916	43925	42775	60	12850	500	32710	50	1	11979665	5247	23.30	1.81	12	0.03	1880.00	24231.00	49500	20230825	-11.52	27600	20230103	58.70	49500	-11.52	20230825	27600	58.70	20230103	49500	-11.52	20230825	27600	58.70	20230103	0.76	N	243070	500	59 억	2880830	N	N	0	N	N
119	20231010	100822	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43600	550	2	1.28	92402000	2126	7.25	43050	43700	43050	55900	30150	43050	43462.84	24.05	404	44216	43632	43066	42482	41916	43925	42775	60	12850	500	32710	50	1	11979665	5223	23.19	1.80	12	0.02	1880.00	24231.00	49500	20230825	-11.92	27600	20230103	57.97	49500	-11.92	20230825	27600	57.97	20230103	49500	-11.92	20230825	27600	57.97	20230103	0.76	N	243070	500	59 억	2880830	N	N	0	N	N
120	20231010	090816	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43250	200	2	0.46	7925800	183	0.62	43050	43700	43050	55900	30150	43050	43310.38	24.05	-37	44216	43632	43066	42482	41916	43925	42775	60	12850	500	32710	50	1	11979665	5181	23.01	1.78	12	0.00	1880.00	24231.00	49500	20230825	-12.63	27600	20230103	56.70	49500	-12.63	20230825	27600	56.70	20230103	49500	-12.63	20230825	27600	56.70	20230103	0.76	N	243070	500	59 억	2880830	N	N	0	N	N
121	20231006	160823	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43050	600	2	1.41	1269094500	29331	95.25	42500	43650	42500	55100	29750	42450	43268.35	23.98	7697	44383	43416	42933	41966	41483	43175	41725	60	12650	500	32260	50	1	11979665	5157	22.90	1.78	12	0.24	1880.00	24231.00	49500	20230825	-13.03	27600	20230103	55.98	49500	-13.03	20230825	27600	55.98	20230103	49500	-13.03	20230825	27600	55.98	20230103	0.78	N	243070	500	59 억	2873317	N	N	0	N	N
122	20231006	150811	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43200	750	2	1.77	1208941750	27935	90.72	42500	43650	42500	55100	29750	42450	43276.96	23.98	8192	44383	43416	42933	41966	41483	43175	41725	60	12650	500	32260	50	1	11979665	5175	22.98	1.78	12	0.23	1880.00	24231.00	49500	20230825	-12.73	27600	20230103	56.52	49500	-12.73	20230825	27600	56.52	20230103	49500	-12.73	20230825	27600	56.52	20230103	0.78	N	243070	500	59 억	2873317	N	N	0	N	N
123	20231006	140814	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43350	900	2	2.12	1068741150	24689	80.18	42500	43650	42500	55100	29750	42450	43288.15	23.98	7374	44383	43416	42933	41966	41483	43175	41725	60	12650	500	32260	50	1	11979665	5193	23.06	1.79	12	0.21	1880.00	24231.00	49500	20230825	-12.42	27600	20230103	57.07	49500	-12.42	20230825	27600	57.07	20230103	49500	-12.42	20230825	27600	57.07	20230103	0.78	N	243070	500	59 억	2873317	N	N	0	N	N
124	20231006	130804	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43300	850	2	2.00	875711700	20233	65.71	42500	43650	42500	55100	29750	42450	43281.36	23.98	6449	44383	43416	42933	41966	41483	43175	41725	60	12650	500	32260	50	1	11979665	5187	23.03	1.79	12	0.17	1880.00	24231.00	49500	20230825	-12.53	27600	20230103	56.88	49500	-12.53	20230825	27600	56.88	20230103	49500	-12.53	20230825	27600	56.88	20230103	0.78	N	243070	500	59 억	2873317	N	N	0	N	N
125	20231006	120802	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43200	750	2	1.77	582402000	13455	43.69	42500	43650	42500	55100	29750	42450	43285.17	23.98	4001	44383	43416	42933	41966	41483	43175	41725	60	12650	500	32260	50	1	11979665	5175	22.98	1.78	12	0.11	1880.00	24231.00	49500	20230825	-12.73	27600	20230103	56.52	49500	-12.73	20230825	27600	56.52	20230103	49500	-12.73	20230825	27600	56.52	20230103	0.78	N	243070	500	59 억	2873317	N	N	0	N	N
126	20231006	110756	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43150	700	2	1.65	457640350	10566	34.31	42500	43650	42500	55100	29750	42450	43312.54	23.98	2759	44383	43416	42933	41966	41483	43175	41725	60	12650	500	32260	50	1	11979665	5169	22.95	1.78	12	0.09	1880.00	24231.00	49500	20230825	-12.83	27600	20230103	56.34	49500	-12.83	20230825	27600	56.34	20230103	49500	-12.83	20230825	27600	56.34	20230103	0.78	N	243070	500	59 억	2873317	N	N	0	N	N
127	20231006	100801	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43300	850	2	2.00	304577600	7035	22.85	42500	43650	42500	55100	29750	42450	43294.61	23.98	1836	44383	43416	42933	41966	41483	43175	41725	60	12650	500	32260	50	1	11979665	5187	23.03	1.79	12	0.06	1880.00	24231.00	49500	20230825	-12.53	27600	20230103	56.88	49500	-12.53	20230825	27600	56.88	20230103	49500	-12.53	20230825	27600	56.88	20230103	0.78	N	243070	500	59 억	2873317	N	N	0	N	N
128	20231006	090756	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	43100	650	2	1.53	37692200	880	2.86	42500	43150	42500	55100	29750	42450	42832.05	23.98	593	44383	43416	42933	41966	41483	43175	41725	60	12650	500	32260	50	1	11979665	5163	22.93	1.78	12	0.01	1880.00	24231.00	49500	20230825	-12.93	27600	20230103	56.16	49500	-12.93	20230825	27600	56.16	20230103	49500	-12.93	20230825	27600	56.16	20230103	0.78	N	243070	500	59 억	2873317	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History