KissMeData/114450/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1810	-51	5	-2.74	48341643	26385	264.38	1938	1938	1781	2415	1303	1861	1832.18	0.51	-2197	1885	1873	1849	1837	1813	1879	1843	100	554	500	1110	1	1	20000000	362	-10.28	0.69	12	0.13	-176.00	2632.00	5062	20221229	-64.24	1781	20231031	1.63	4800	-62.29	20230106	1781	1.63	20231031	6750	-73.19	20221229	1781	1.63	20231031	0.76	N	114450	500	100 억	101497	N	N	N	N
3	20231031	150821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1793	-68	5	-3.65	40364391	21951	219.95	1938	1938	1781	2415	1303	1861	1838.84	0.51	-2010	1885	1873	1849	1837	1813	1879	1843	100	554	500	1110	1	1	20000000	359	-10.19	0.68	12	0.11	-176.00	2632.00	5062	20221229	-64.58	1781	20231031	0.67	4800	-62.65	20230106	1781	0.67	20231031	6750	-73.44	20221229	1781	0.67	20231031	0.76	N	114450	500	100 억	101497	N	N	N	N
4	20231031	140826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1792	-69	5	-3.71	36867117	20001	200.41	1938	1938	1781	2415	1303	1861	1843.26	0.51	-1881	1885	1873	1849	1837	1813	1879	1843	100	554	500	1110	1	1	20000000	358	-10.18	0.68	12	0.10	-176.00	2632.00	5062	20221229	-64.60	1781	20231031	0.62	4800	-62.67	20230106	1781	0.62	20231031	6750	-73.45	20221229	1781	0.62	20231031	0.76	N	114450	500	100 억	101497	N	N	N	N
5	20231031	130820	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1815	-46	5	-2.47	34898169	18906	189.44	1938	1938	1781	2415	1303	1861	1845.88	0.51	-1843	1885	1873	1849	1837	1813	1879	1843	100	554	500	1110	1	1	20000000	363	-10.31	0.69	12	0.09	-176.00	2632.00	5062	20221229	-64.14	1781	20231031	1.91	4800	-62.19	20230106	1781	1.91	20231031	6750	-73.11	20221229	1781	1.91	20231031	0.76	N	114450	500	100 억	101497	N	N	N	N
6	20231031	120819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1811	-50	5	-2.69	26570242	14276	143.05	1938	1938	1811	2415	1303	1861	1861.18	0.51	-1932	1885	1873	1849	1837	1813	1879	1843	100	554	500	1110	1	1	20000000	362	-10.29	0.69	12	0.07	-176.00	2632.00	5062	20221229	-64.22	1800	20231027	0.61	4800	-62.27	20230106	1800	0.61	20231027	6750	-73.17	20221229	1800	0.61	20231027	0.76	N	114450	500	100 억	101497	N	N	N	N
7	20231031	110841	57	100.00	KOSDAQ		제약	N	N	N	N	N	1860	-1	5	-0.05	17153688	9127	91.45	1938	1938	1836	2415	1303	1861	1879.44	0.51	-613	1885	1873	1849	1837	1813	1879	1843	100	554	500	1110	1	1	20000000	372	-10.57	0.71	12	0.05	-176.00	2632.00	5062	20221229	-63.26	1800	20231027	3.33	4800	-61.25	20230106	1800	3.33	20231027	6750	-72.44	20221229	1800	3.33	20231027	0.76	N	114450	500	100 억	101497	N	N	N	N
8	20231031	100827	57	100.00	KOSDAQ		제약	N	N	N	N	N	1863	2	2	0.11	13373136	7087	71.01	1938	1938	1851	2415	1303	1861	1887.00	0.51	-274	1885	1873	1849	1837	1813	1879	1843	100	554	500	1110	1	1	20000000	373	-10.59	0.71	12	0.04	-176.00	2632.00	5062	20221229	-63.20	1800	20231027	3.50	4800	-61.19	20230106	1800	3.50	20231027	6750	-72.40	20221229	1800	3.50	20231027	0.76	N	114450	500	100 억	101497	N	N	N	N
9	20231031	090826	57	100.00	KOSDAQ		제약	N	N	N	N	N	1896	35	2	1.88	4658114	2422	24.27	1938	1938	1871	2415	1303	1861	1923.25	0.51	-239	1885	1873	1849	1837	1813	1879	1843	100	554	500	1110	1	1	20000000	379	-10.77	0.72	12	0.01	-176.00	2632.00	5062	20221229	-62.54	1800	20231027	5.33	4800	-60.50	20230106	1800	5.33	20231027	6750	-71.91	20221229	1800	5.33	20231027	0.76	N	114450	500	100 억	101497	N	N	N	N
10	20231030	160812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1861	-1	5	-0.05	18491007	9958	16.03	1844	1861	1825	2420	1304	1862	1856.58	0.51	293	1926	1894	1847	1815	1768	1910	1831	100	558	500	1110	1	1	20000000	372	-10.57	0.71	12	0.05	-176.00	2632.00	5062	20221229	-63.24	1800	20231027	3.39	4800	-61.23	20230106	1800	3.39	20231027	6750	-72.43	20221229	1800	3.39	20231027	0.75	N	114450	500	100 억	101204	N	N	N	N
11	20231030	150754	57	100.00	KOSDAQ		제약	N	N	N	N	N	1861	-1	5	-0.05	15398025	8296	13.36	1844	1861	1825	2420	1304	1862	1856.08	0.51	290	1926	1894	1847	1815	1768	1910	1831	100	558	500	1110	1	1	20000000	372	-10.57	0.71	12	0.04	-176.00	2632.00	5062	20221229	-63.24	1800	20231027	3.39	4800	-61.23	20230106	1800	3.39	20231027	6750	-72.43	20221229	1800	3.39	20231027	0.75	N	114450	500	100 억	101204	N	N	N	N
12	20231030	140753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1861	-1	5	-0.05	13853593	7466	12.02	1844	1861	1825	2420	1304	1862	1855.56	0.51	160	1926	1894	1847	1815	1768	1910	1831	100	558	500	1110	1	1	20000000	372	-10.57	0.71	12	0.04	-176.00	2632.00	5062	20221229	-63.24	1800	20231027	3.39	4800	-61.23	20230106	1800	3.39	20231027	6750	-72.43	20221229	1800	3.39	20231027	0.75	N	114450	500	100 억	101204	N	N	N	N
13	20231030	130755	57	100.00	KOSDAQ		제약	N	N	N	N	N	1859	-3	5	-0.16	12727744	6861	11.05	1844	1861	1825	2420	1304	1862	1855.09	0.51	199	1926	1894	1847	1815	1768	1910	1831	100	558	500	1110	1	1	20000000	372	-10.56	0.71	12	0.03	-176.00	2632.00	5062	20221229	-63.28	1800	20231027	3.28	4800	-61.27	20230106	1800	3.28	20231027	6750	-72.46	20221229	1800	3.28	20231027	0.75	N	114450	500	100 억	101204	N	N	N	N
14	20231030	120750	57	100.00	KOSDAQ		제약	N	N	N	N	N	1861	-1	5	-0.05	6373506	3446	5.55	1844	1861	1825	2420	1304	1862	1849.54	0.51	198	1926	1894	1847	1815	1768	1910	1831	100	558	500	1110	1	1	20000000	372	-10.57	0.71	12	0.02	-176.00	2632.00	5062	20221229	-63.24	1800	20231027	3.39	4800	-61.23	20230106	1800	3.39	20231027	6750	-72.43	20221229	1800	3.39	20231027	0.75	N	114450	500	100 억	101204	N	N	N	N
15	20231030	110750	57	100.00	KOSDAQ		제약	N	N	N	N	N	1861	-1	5	-0.05	5098729	2761	4.45	1844	1861	1825	2420	1304	1862	1846.70	0.51	206	1926	1894	1847	1815	1768	1910	1831	100	558	500	1110	1	1	20000000	372	-10.57	0.71	12	0.01	-176.00	2632.00	5062	20221229	-63.24	1800	20231027	3.39	4800	-61.23	20230106	1800	3.39	20231027	6750	-72.43	20221229	1800	3.39	20231027	0.75	N	114450	500	100 억	101204	N	N	N	N
16	20231030	100749	57	100.00	KOSDAQ		제약	N	N	N	N	N	1861	-1	5	-0.05	4166982	2260	3.64	1844	1861	1825	2420	1304	1862	1843.80	0.51	173	1926	1894	1847	1815	1768	1910	1831	100	558	500	1110	1	1	20000000	372	-10.57	0.71	12	0.01	-176.00	2632.00	5062	20221229	-63.24	1800	20231027	3.39	4800	-61.23	20230106	1800	3.39	20231027	6750	-72.43	20221229	1800	3.39	20231027	0.75	N	114450	500	100 억	101204	N	N	N	N
17	20231030	090746	57	100.00	KOSDAQ		제약	N	N	N	N	N	1845	-17	5	-0.91	1270675	689	1.11	1844	1857	1844	2420	1304	1862	1844.23	0.51	-82	1926	1894	1847	1815	1768	1910	1831	100	558	500	1110	1	1	20000000	369	-10.48	0.70	12	0.00	-176.00	2632.00	5062	20221229	-63.55	1800	20231027	2.50	4800	-61.56	20230106	1800	2.50	20231027	6750	-72.67	20221229	1800	2.50	20231027	0.75	N	114450	500	100 억	101204	N	N	N	N
18	20231027	160716	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1862	0	3	0.00	111702101	61550	190.83	1818	1879	1800	2420	1304	1862	1814.82	0.49	3305	1946	1903	1878	1835	1810	1891	1823	100	558	500	1110	1	1	20000000	372	-10.58	0.71	12	0.31	-176.00	2632.00	5062	20221229	-63.22	1800	20231027	3.44	4800	-61.21	20230106	1800	3.44	20231027	6750	-72.41	20221229	1800	3.44	20231027	0.75	N	114450	500	100 억	97900	N	N	N	N
19	20231027	150748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1830	-32	5	-1.72	108712920	59933	185.82	1818	1879	1800	2420	1304	1862	1813.91	0.49	3340	1946	1903	1878	1835	1810	1891	1823	100	558	500	1110	1	1	20000000	366	-10.40	0.70	12	0.30	-176.00	2632.00	5062	20221229	-63.85	1800	20231027	1.67	4800	-61.87	20230106	1800	1.67	20231027	6750	-72.89	20221229	1800	1.67	20231027	0.75	N	114450	500	100 억	97900	N	N	N	N
20	20231027	140746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1824	-38	5	-2.04	101740705	56117	173.99	1818	1879	1800	2420	1304	1862	1813.01	0.49	3305	1946	1903	1878	1835	1810	1891	1823	100	558	500	1110	1	1	20000000	365	-10.36	0.69	12	0.28	-176.00	2632.00	5062	20221229	-63.97	1800	20231027	1.33	4800	-62.00	20230106	1800	1.33	20231027	6750	-72.98	20221229	1800	1.33	20231027	0.75	N	114450	500	100 억	97900	N	N	N	N
21	20231027	130738	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1835	-27	5	-1.45	95577645	52742	163.53	1818	1879	1800	2420	1304	1862	1812.17	0.49	3090	1946	1903	1878	1835	1810	1891	1823	100	558	500	1110	1	1	20000000	367	-10.43	0.70	12	0.26	-176.00	2632.00	5062	20221229	-63.75	1800	20231027	1.94	4800	-61.77	20230106	1800	1.94	20231027	6750	-72.81	20221229	1800	1.94	20231027	0.75	N	114450	500	100 억	97900	N	N	N	N
22	20231027	120750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1835	-27	5	-1.45	94346084	52071	161.45	1818	1879	1800	2420	1304	1862	1811.87	0.49	3644	1946	1903	1878	1835	1810	1891	1823	100	558	500	1110	1	1	20000000	367	-10.43	0.70	12	0.26	-176.00	2632.00	5062	20221229	-63.75	1800	20231027	1.94	4800	-61.77	20230106	1800	1.94	20231027	6750	-72.81	20221229	1800	1.94	20231027	0.75	N	114450	500	100 억	97900	N	N	N	N
23	20231027	110755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1820	-42	5	-2.26	88563023	48910	151.64	1818	1879	1800	2420	1304	1862	1810.73	0.49	3723	1946	1903	1878	1835	1810	1891	1823	100	558	500	1110	1	1	20000000	364	-10.34	0.69	12	0.24	-176.00	2632.00	5062	20221229	-64.05	1800	20231027	1.11	4800	-62.08	20230106	1800	1.11	20231027	6750	-73.04	20221229	1800	1.11	20231027	0.75	N	114450	500	100 억	97900	N	N	N	N
24	20231027	100746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1816	-46	5	-2.47	27631913	15130	46.91	1818	1879	1801	2420	1304	1862	1826.30	0.49	831	1946	1903	1878	1835	1810	1891	1823	100	558	500	1110	1	1	20000000	363	-10.32	0.69	12	0.08	-176.00	2632.00	5062	20221229	-64.12	1801	20231027	0.83	4800	-62.17	20230106	1801	0.83	20231027	6750	-73.10	20221229	1801	0.83	20231027	0.75	N	114450	500	100 억	97900	N	N	N	N
25	20231027	090744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1862	0	3	0.00	5119973	2797	8.67	1818	1862	1818	2420	1304	1862	1830.52	0.49	256	1946	1903	1878	1835	1810	1891	1823	100	558	500	1110	1	1	20000000	372	-10.58	0.71	12	0.01	-176.00	2632.00	5062	20221229	-63.22	1818	20231027	2.42	4800	-61.21	20230106	1818	2.42	20231027	6750	-72.41	20221229	1818	2.42	20231027	0.75	N	114450	500	100 억	97900	N	N	N	N
26	20231026	160735	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1862	-60	5	-3.12	60041763	32203	136.33	1921	1921	1853	2495	1346	1922	1864.48	0.50	-2871	1949	1935	1912	1898	1875	1942	1905	100	573	500	1150	1	1	20000000	372	-10.58	0.71	12	0.16	-176.00	2632.00	5062	20221229	-63.22	1853	20231026	0.49	4800	-61.21	20230106	1853	0.49	20231026	6750	-72.41	20221229	1853	0.49	20231026	0.77	N	114450	500	100 억	100771	N	N	N	N
27	20231026	150735	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1862	-60	5	-3.12	48490074	26036	110.22	1921	1921	1853	2495	1346	1922	1862.42	0.50	-2842	1949	1935	1912	1898	1875	1942	1905	100	573	500	1150	1	1	20000000	372	-10.58	0.71	12	0.13	-176.00	2632.00	5062	20221229	-63.22	1853	20231026	0.49	4800	-61.21	20230106	1853	0.49	20231026	6750	-72.41	20221229	1853	0.49	20231026	0.77	N	114450	500	100 억	100771	N	N	N	N
28	20231026	140737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1860	-62	5	-3.23	33363510	17909	75.82	1921	1921	1853	2495	1346	1922	1862.95	0.50	-1950	1949	1935	1912	1898	1875	1942	1905	100	573	500	1150	1	1	20000000	372	-10.57	0.71	12	0.09	-176.00	2632.00	5062	20221229	-63.26	1853	20231026	0.38	4800	-61.25	20230106	1853	0.38	20231026	6750	-72.44	20221229	1853	0.38	20231026	0.77	N	114450	500	100 억	100771	N	N	N	N
29	20231026	130736	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1869	-53	5	-2.76	31160344	16724	70.80	1921	1921	1853	2495	1346	1922	1863.21	0.50	-1808	1949	1935	1912	1898	1875	1942	1905	100	573	500	1150	1	1	20000000	374	-10.62	0.71	12	0.08	-176.00	2632.00	5062	20221229	-63.08	1853	20231026	0.86	4800	-61.06	20230106	1853	0.86	20231026	6750	-72.31	20221229	1853	0.86	20231026	0.77	N	114450	500	100 억	100771	N	N	N	N
30	20231026	120732	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1861	-61	5	-3.17	18557479	9949	42.12	1921	1921	1853	2495	1346	1922	1865.26	0.50	-1542	1949	1935	1912	1898	1875	1942	1905	100	573	500	1150	1	1	20000000	372	-10.57	0.71	12	0.05	-176.00	2632.00	5062	20221229	-63.24	1853	20231026	0.43	4800	-61.23	20230106	1853	0.43	20231026	6750	-72.43	20221229	1853	0.43	20231026	0.77	N	114450	500	100 억	100771	N	N	N	N
31	20231026	110741	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1861	-61	5	-3.17	14651538	7850	33.23	1921	1921	1853	2495	1346	1922	1866.44	0.50	-1540	1949	1935	1912	1898	1875	1942	1905	100	573	500	1150	1	1	20000000	372	-10.57	0.71	12	0.04	-176.00	2632.00	5062	20221229	-63.24	1853	20231026	0.43	4800	-61.23	20230106	1853	0.43	20231026	6750	-72.43	20221229	1853	0.43	20231026	0.77	N	114450	500	100 억	100771	N	N	N	N
32	20231026	100739	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1869	-53	5	-2.76	12768456	6841	28.96	1921	1921	1853	2495	1346	1922	1866.46	0.50	-1591	1949	1935	1912	1898	1875	1942	1905	100	573	500	1150	1	1	20000000	374	-10.62	0.71	12	0.03	-176.00	2632.00	5062	20221229	-63.08	1853	20231026	0.86	4800	-61.06	20230106	1853	0.86	20231026	6750	-72.31	20221229	1853	0.86	20231026	0.77	N	114450	500	100 억	100771	N	N	N	N
33	20231026	090735	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1881	-41	5	-2.13	1526613	808	3.42	1921	1921	1853	2495	1346	1922	1889.37	0.50	-454	1949	1935	1912	1898	1875	1942	1905	100	573	500	1150	1	1	20000000	376	-10.69	0.71	12	0.00	-176.00	2632.00	5062	20221229	-62.84	1853	20231026	1.51	4800	-60.81	20230106	1853	1.51	20231026	6750	-72.13	20221229	1853	1.51	20231026	0.77	N	114450	500	100 억	100771	N	N	N	N
34	20231025	160739	57	100.00	KOSDAQ		제약	N	N	N	N	N	1922	2	2	0.10	44920761	23601	77.65	1920	1926	1889	2495	1344	1920	1903.32	0.51	-532	1964	1941	1897	1874	1830	1953	1886	100	575	500	1150	1	1	20000000	384	-10.92	0.73	12	0.12	-176.00	2632.00	5062	20221229	-62.03	1853	20231024	3.72	4800	-59.96	20230106	1853	3.72	20231024	6750	-71.53	20221229	1853	3.72	20231024	0.79	N	114450	500	100 억	101303	N	N	N	N
35	20231025	150738	57	100.00	KOSDAQ		제약	N	N	N	N	N	1895	-25	5	-1.30	31460512	16552	54.45	1920	1926	1889	2495	1344	1920	1900.71	0.51	-728	1964	1941	1897	1874	1830	1953	1886	100	575	500	1150	1	1	20000000	379	-10.77	0.72	12	0.08	-176.00	2632.00	5062	20221229	-62.56	1853	20231024	2.27	4800	-60.52	20230106	1853	2.27	20231024	6750	-71.93	20221229	1853	2.27	20231024	0.79	N	114450	500	100 억	101303	N	N	N	N
36	20231025	140734	57	100.00	KOSDAQ		제약	N	N	N	N	N	1895	-25	5	-1.30	21757434	11434	37.62	1920	1926	1889	2495	1344	1920	1902.87	0.51	-1011	1964	1941	1897	1874	1830	1953	1886	100	575	500	1150	1	1	20000000	379	-10.77	0.72	12	0.06	-176.00	2632.00	5062	20221229	-62.56	1853	20231024	2.27	4800	-60.52	20230106	1853	2.27	20231024	6750	-71.93	20221229	1853	2.27	20231024	0.79	N	114450	500	100 억	101303	N	N	N	N
37	20231025	130734	57	100.00	KOSDAQ		제약	N	N	N	N	N	1892	-28	5	-1.46	17920572	9416	30.98	1920	1926	1889	2495	1344	1920	1903.20	0.51	-682	1964	1941	1897	1874	1830	1953	1886	100	575	500	1150	1	1	20000000	378	-10.75	0.72	12	0.05	-176.00	2632.00	5062	20221229	-62.62	1853	20231024	2.10	4800	-60.58	20230106	1853	2.10	20231024	6750	-71.97	20221229	1853	2.10	20231024	0.79	N	114450	500	100 억	101303	N	N	N	N
38	20231025	120734	57	100.00	KOSDAQ		제약	N	N	N	N	N	1891	-29	5	-1.51	17056150	8959	29.47	1920	1926	1889	2495	1344	1920	1903.80	0.51	-338	1964	1941	1897	1874	1830	1953	1886	100	575	500	1150	1	1	20000000	378	-10.74	0.72	12	0.04	-176.00	2632.00	5062	20221229	-62.64	1853	20231024	2.05	4800	-60.60	20230106	1853	2.05	20231024	6750	-71.99	20221229	1853	2.05	20231024	0.79	N	114450	500	100 억	101303	N	N	N	N
39	20231025	110736	57	100.00	KOSDAQ		제약	N	N	N	N	N	1921	1	2	0.05	11784999	6172	20.31	1920	1926	1895	2495	1344	1920	1909.43	0.51	-337	1964	1941	1897	1874	1830	1953	1886	100	575	500	1150	1	1	20000000	384	-10.91	0.73	12	0.03	-176.00	2632.00	5062	20221229	-62.05	1853	20231024	3.67	4800	-59.98	20230106	1853	3.67	20231024	6750	-71.54	20221229	1853	3.67	20231024	0.79	N	114450	500	100 억	101303	N	N	N	N
40	20231025	100738	57	100.00	KOSDAQ		제약	N	N	N	N	N	1905	-15	5	-0.78	6968941	3639	11.97	1920	1926	1902	2495	1344	1920	1915.07	0.51	-546	1964	1941	1897	1874	1830	1953	1886	100	575	500	1150	1	1	20000000	381	-10.82	0.72	12	0.02	-176.00	2632.00	5062	20221229	-62.37	1853	20231024	2.81	4800	-60.31	20230106	1853	2.81	20231024	6750	-71.78	20221229	1853	2.81	20231024	0.79	N	114450	500	100 억	101303	N	N	N	N
41	20231025	090732	57	100.00	KOSDAQ		제약	N	N	N	N	N	1919	-1	5	-0.05	3294382	1715	5.64	1920	1926	1919	2495	1344	1920	1920.92	0.51	432	1964	1941	1897	1874	1830	1953	1886	100	575	500	1150	1	1	20000000	384	-10.90	0.73	12	0.01	-176.00	2632.00	5062	20221229	-62.09	1853	20231024	3.56	4800	-60.02	20230106	1853	3.56	20231024	6750	-71.57	20221229	1853	3.56	20231024	0.79	N	114450	500	100 억	101303	N	N	N	N
42	20231024	160718	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1920	40	2	2.13	57060776	30396	133.19	1855	1920	1853	2440	1316	1880	1877.25	0.52	-1902	1923	1901	1878	1856	1833	1912	1867	100	560	500	1120	1	1	20000000	384	-10.91	0.73	12	0.15	-176.00	2632.00	5062	20221229	-62.07	1853	20231024	3.62	4800	-60.00	20230106	1853	3.62	20231024	6750	-71.56	20221229	1853	3.62	20231024	0.80	N	114450	500	100 억	103205	N	N	N	N
43	20231024	150730	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1900	20	2	1.06	48290338	25805	113.07	1855	1916	1853	2440	1316	1880	1871.36	0.52	-1862	1923	1901	1878	1856	1833	1912	1867	100	560	500	1120	1	1	20000000	380	-10.80	0.72	12	0.13	-176.00	2632.00	5062	20221229	-62.47	1853	20231024	2.54	4800	-60.42	20230106	1853	2.54	20231024	6750	-71.85	20221229	1853	2.54	20231024	0.80	N	114450	500	100 억	103205	N	N	N	N
44	20231024	140716	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1898	18	2	0.96	43998870	23543	103.16	1855	1916	1853	2440	1316	1880	1868.87	0.52	-2473	1923	1901	1878	1856	1833	1912	1867	100	560	500	1120	1	1	20000000	380	-10.78	0.72	12	0.12	-176.00	2632.00	5062	20221229	-62.50	1853	20231024	2.43	4800	-60.46	20230106	1853	2.43	20231024	6750	-71.88	20221229	1853	2.43	20231024	0.80	N	114450	500	100 억	103205	N	N	N	N
45	20231024	130722	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1896	16	2	0.85	40306589	21585	94.58	1855	1916	1853	2440	1316	1880	1867.34	0.52	-3086	1923	1901	1878	1856	1833	1912	1867	100	560	500	1120	1	1	20000000	379	-10.77	0.72	12	0.11	-176.00	2632.00	5062	20221229	-62.54	1853	20231024	2.32	4800	-60.50	20230106	1853	2.32	20231024	6750	-71.91	20221229	1853	2.32	20231024	0.80	N	114450	500	100 억	103205	N	N	N	N
46	20231024	120730	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1898	18	2	0.96	39712746	21271	93.20	1855	1916	1853	2440	1316	1880	1866.99	0.52	-3313	1923	1901	1878	1856	1833	1912	1867	100	560	500	1120	1	1	20000000	380	-10.78	0.72	12	0.11	-176.00	2632.00	5062	20221229	-62.50	1853	20231024	2.43	4800	-60.46	20230106	1853	2.43	20231024	6750	-71.88	20221229	1853	2.43	20231024	0.80	N	114450	500	100 억	103205	N	N	N	N
47	20231024	110724	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1905	25	2	1.33	39583689	21203	92.91	1855	1916	1853	2440	1316	1880	1866.89	0.52	-3258	1923	1901	1878	1856	1833	1912	1867	100	560	500	1120	1	1	20000000	381	-10.82	0.72	12	0.11	-176.00	2632.00	5062	20221229	-62.37	1853	20231024	2.81	4800	-60.31	20230106	1853	2.81	20231024	6750	-71.78	20221229	1853	2.81	20231024	0.80	N	114450	500	100 억	103205	N	N	N	N
48	20231024	100718	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1883	3	2	0.16	22708949	12150	53.24	1855	1916	1855	2440	1316	1880	1869.05	0.52	-2434	1923	1901	1878	1856	1833	1912	1867	100	560	500	1120	1	1	20000000	377	-10.70	0.72	12	0.06	-176.00	2632.00	5062	20221229	-62.80	1855	20231024	1.51	4800	-60.77	20230106	1855	1.51	20231024	6750	-72.10	20221229	1855	1.51	20231024	0.80	N	114450	500	100 억	103205	N	N	N	N
49	20231024	090724	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1869	-11	5	-0.59	5924955	3194	14.00	1855	1870	1855	2440	1316	1880	1855.03	0.52	0	1923	1901	1878	1856	1833	1912	1867	100	560	500	1120	1	1	20000000	374	-10.62	0.71	12	0.02	-176.00	2632.00	5062	20221229	-63.08	1855	20231024	0.75	4800	-61.06	20230106	1855	0.75	20231024	6750	-72.31	20221229	1855	0.75	20231024	0.80	N	114450	500	100 억	103205	N	N	N	N
50	20231023	160713	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1880	-20	5	-1.05	42657440	22722	49.19	1860	1900	1855	2470	1330	1900	1877.36	0.53	-3640	1998	1948	1904	1854	1810	1927	1833	100	570	500	1140	1	1	20000000	376	-10.68	0.71	12	0.11	-176.00	2632.00	5062	20221229	-62.86	1855	20231023	1.35	4800	-60.83	20230106	1855	1.35	20231023	6750	-72.15	20221229	1855	1.35	20231023	0.83	N	114450	500	100 억	106846	N	N	N	N
51	20231023	150718	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1861	-39	5	-2.05	36869208	19625	42.49	1860	1900	1855	2470	1330	1900	1878.69	0.53	-3392	1998	1948	1904	1854	1810	1927	1833	100	570	500	1140	1	1	20000000	372	-10.57	0.71	12	0.10	-176.00	2632.00	5062	20221229	-63.24	1855	20231023	0.32	4800	-61.23	20230106	1855	0.32	20231023	6750	-72.43	20221229	1855	0.32	20231023	0.83	N	114450	500	100 억	106846	N	N	N	N
52	20231023	140716	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1870	-30	5	-1.58	30112027	15996	34.63	1860	1900	1855	2470	1330	1900	1882.47	0.53	-2993	1998	1948	1904	1854	1810	1927	1833	100	570	500	1140	1	1	20000000	374	-10.62	0.71	12	0.08	-176.00	2632.00	5062	20221229	-63.06	1855	20231023	0.81	4800	-61.04	20230106	1855	0.81	20231023	6750	-72.30	20221229	1855	0.81	20231023	0.83	N	114450	500	100 억	106846	N	N	N	N
53	20231023	130722	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1884	-16	5	-0.84	26280214	13957	30.22	1860	1900	1855	2470	1330	1900	1882.94	0.53	-1692	1998	1948	1904	1854	1810	1927	1833	100	570	500	1140	1	1	20000000	377	-10.70	0.72	12	0.07	-176.00	2632.00	5062	20221229	-62.78	1855	20231023	1.56	4800	-60.75	20230106	1855	1.56	20231023	6750	-72.09	20221229	1855	1.56	20231023	0.83	N	114450	500	100 억	106846	N	N	N	N
54	20231023	120713	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1889	-11	5	-0.58	23167666	12304	26.64	1860	1900	1855	2470	1330	1900	1882.94	0.53	-1238	1998	1948	1904	1854	1810	1927	1833	100	570	500	1140	1	1	20000000	378	-10.73	0.72	12	0.06	-176.00	2632.00	5062	20221229	-62.68	1855	20231023	1.83	4800	-60.65	20230106	1855	1.83	20231023	6750	-72.01	20221229	1855	1.83	20231023	0.83	N	114450	500	100 억	106846	N	N	N	N
55	20231023	110712	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1890	-10	5	-0.53	18310852	9735	21.08	1860	1900	1855	2470	1330	1900	1880.93	0.53	96	1998	1948	1904	1854	1810	1927	1833	100	570	500	1140	1	1	20000000	378	-10.74	0.72	12	0.05	-176.00	2632.00	5062	20221229	-62.66	1855	20231023	1.89	4800	-60.62	20230106	1855	1.89	20231023	6750	-72.00	20221229	1855	1.89	20231023	0.83	N	114450	500	100 억	106846	N	N	N	N
56	20231023	100706	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1900	0	3	0.00	14206796	7564	16.38	1860	1900	1855	2470	1330	1900	1878.21	0.53	-246	1998	1948	1904	1854	1810	1927	1833	100	570	500	1140	1	1	20000000	380	-10.80	0.72	12	0.04	-176.00	2632.00	5062	20221229	-62.47	1855	20231023	2.43	4800	-60.42	20230106	1855	2.43	20231023	6750	-71.85	20221229	1855	2.43	20231023	0.83	N	114450	500	100 억	106846	N	N	N	N
57	20231023	090722	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1872	-28	5	-1.47	683938	368	0.80	1860	1872	1855	2470	1330	1900	1858.53	0.53	165	1998	1948	1904	1854	1810	1927	1833	100	570	500	1140	1	1	20000000	374	-10.64	0.71	12	0.00	-176.00	2632.00	5062	20221229	-63.02	1855	20231023	0.92	4800	-61.00	20230106	1855	0.92	20231023	6750	-72.27	20221229	1855	0.92	20231023	0.83	N	114450	500	100 억	106846	N	N	N	N
58	20231020	160711	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1900	-46	5	-2.36	86937545	45748	119.22	1946	1954	1860	2525	1363	1946	1900.37	0.55	-4083	2010	1978	1962	1930	1914	1970	1922	100	579	500	1160	1	1	20000000	380	-10.80	0.72	12	0.23	-176.00	2632.00	5062	20221229	-62.47	1860	20231020	2.15	4800	-60.42	20230106	1860	2.15	20231020	6750	-71.85	20221229	1860	2.15	20231020	0.85	N	114450	500	100 억	110796	N	N	N	N
59	20231020	150711	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1896	-50	5	-2.57	69978014	36808	95.92	1946	1954	1860	2525	1363	1946	1901.16	0.55	-4080	2010	1978	1962	1930	1914	1970	1922	100	579	500	1160	1	1	20000000	379	-10.77	0.72	12	0.18	-176.00	2632.00	5062	20221229	-62.54	1860	20231020	1.94	4800	-60.50	20230106	1860	1.94	20231020	6750	-71.91	20221229	1860	1.94	20231020	0.85	N	114450	500	100 억	110796	N	N	N	N
60	20231020	140715	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1909	-37	5	-1.90	54099989	28458	74.16	1946	1954	1860	2525	1363	1946	1901.05	0.55	-3368	2010	1978	1962	1930	1914	1970	1922	100	579	500	1160	1	1	20000000	382	-10.85	0.73	12	0.14	-176.00	2632.00	5062	20221229	-62.29	1860	20231020	2.63	4800	-60.23	20230106	1860	2.63	20231020	6750	-71.72	20221229	1860	2.63	20231020	0.85	N	114450	500	100 억	110796	N	N	N	N
61	20231020	130656	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1916	-30	5	-1.54	51567858	27128	70.69	1946	1954	1860	2525	1363	1946	1900.91	0.55	-3673	2010	1978	1962	1930	1914	1970	1922	100	579	500	1160	1	1	20000000	383	-10.89	0.73	12	0.14	-176.00	2632.00	5062	20221229	-62.15	1860	20231020	3.01	4800	-60.08	20230106	1860	3.01	20231020	6750	-71.61	20221229	1860	3.01	20231020	0.85	N	114450	500	100 억	110796	N	N	N	N
62	20231020	120708	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1901	-45	5	-2.31	44853161	23610	61.53	1946	1954	1860	2525	1363	1946	1899.75	0.55	-3701	2010	1978	1962	1930	1914	1970	1922	100	579	500	1160	1	1	20000000	380	-10.80	0.72	12	0.12	-176.00	2632.00	5062	20221229	-62.45	1860	20231020	2.20	4800	-60.40	20230106	1860	2.20	20231020	6750	-71.84	20221229	1860	2.20	20231020	0.85	N	114450	500	100 억	110796	N	N	N	N
63	20231020	110715	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1889	-57	5	-2.93	27836754	14582	38.00	1946	1954	1889	2525	1363	1946	1908.98	0.55	-3288	2010	1978	1962	1930	1914	1970	1922	100	579	500	1160	1	1	20000000	378	-10.73	0.72	12	0.07	-176.00	2632.00	5062	20221229	-62.68	1889	20231020	0.00	4800	-60.65	20230106	1889	0.00	20231020	6750	-72.01	20221229	1889	0.00	20231020	0.85	N	114450	500	100 억	110796	N	N	N	N
64	20231020	100706	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1899	-47	5	-2.42	19543758	10205	26.59	1946	1954	1899	2525	1363	1946	1915.12	0.55	-2442	2010	1978	1962	1930	1914	1970	1922	100	579	500	1160	1	1	20000000	380	-10.79	0.72	12	0.05	-176.00	2632.00	5062	20221229	-62.49	1899	20231020	0.00	4800	-60.44	20230106	1899	0.00	20231020	6750	-71.87	20221229	1899	0.00	20231020	0.85	N	114450	500	100 억	110796	N	N	N	N
65	20231020	090709	57	100.00	KOSDAQ		제약	N	N	N	N	N	1954	8	2	0.41	2298634	1181	3.08	1946	1954	1946	2525	1363	1946	1946.35	0.55	51	2010	1978	1962	1930	1914	1970	1922	100	579	500	1160	1	1	20000000	391	-11.10	0.74	12	0.01	-176.00	2632.00	5062	20221229	-61.40	1940	20231016	0.72	4800	-59.29	20230106	1940	0.72	20231016	6750	-71.05	20221229	1940	0.72	20231016	0.85	N	114450	500	100 억	110796	N	N	N	N
66	20231019	160703	57	100.00	KOSDAQ		제약	N	N	N	N	N	1946	-48	5	-2.41	75235285	38369	104.53	1961	1994	1946	2590	1396	1994	1960.84	0.61	-10935	2031	2012	1986	1967	1941	1999	1954	100	596	500	1190	1	1	20000000	389	-11.06	0.74	12	0.19	-176.00	2632.00	5062	20221229	-61.56	1940	20231016	0.31	4800	-59.46	20230106	1940	0.31	20231016	6750	-71.17	20221229	1940	0.31	20231016	0.85	N	114450	500	100 억	121731	N	N	N	N
67	20231019	150659	57	100.00	KOSDAQ		제약	N	N	N	N	N	1983	-11	5	-0.55	66667263	33968	92.54	1961	1994	1946	2590	1396	1994	1962.65	0.61	-10904	2031	2012	1986	1967	1941	1999	1954	100	596	500	1190	1	1	20000000	397	-11.27	0.75	12	0.17	-176.00	2632.00	5062	20221229	-60.83	1940	20231016	2.22	4800	-58.69	20230106	1940	2.22	20231016	6750	-70.62	20221229	1940	2.22	20231016	0.85	N	114450	500	100 억	121731	N	N	N	N
68	20231019	140708	57	100.00	KOSDAQ		제약	N	N	N	N	N	1953	-41	5	-2.06	37792198	19309	52.60	1961	1977	1949	2590	1396	1994	1957.23	0.61	-5908	2031	2012	1986	1967	1941	1999	1954	100	596	500	1190	1	1	20000000	391	-11.10	0.74	12	0.10	-176.00	2632.00	5062	20221229	-61.42	1940	20231016	0.67	4800	-59.31	20230106	1940	0.67	20231016	6750	-71.07	20221229	1940	0.67	20231016	0.85	N	114450	500	100 억	121731	N	N	N	N
69	20231019	130700	57	100.00	KOSDAQ		제약	N	N	N	N	N	1949	-45	5	-2.26	33736774	17230	46.94	1961	1977	1949	2590	1396	1994	1958.03	0.61	-4774	2031	2012	1986	1967	1941	1999	1954	100	596	500	1190	1	1	20000000	390	-11.07	0.74	12	0.09	-176.00	2632.00	5062	20221229	-61.50	1940	20231016	0.46	4800	-59.40	20230106	1940	0.46	20231016	6750	-71.13	20221229	1940	0.46	20231016	0.85	N	114450	500	100 억	121731	N	N	N	N
70	20231019	120706	57	100.00	KOSDAQ		제약	N	N	N	N	N	1953	-41	5	-2.06	26123033	13327	36.31	1961	1977	1953	2590	1396	1994	1960.16	0.61	-4583	2031	2012	1986	1967	1941	1999	1954	100	596	500	1190	1	1	20000000	391	-11.10	0.74	12	0.07	-176.00	2632.00	5062	20221229	-61.42	1940	20231016	0.67	4800	-59.31	20230106	1940	0.67	20231016	6750	-71.07	20221229	1940	0.67	20231016	0.85	N	114450	500	100 억	121731	N	N	N	N
71	20231019	110703	57	100.00	KOSDAQ		제약	N	N	N	N	N	1961	-33	5	-1.65	17878032	9116	24.84	1961	1977	1959	2590	1396	1994	1961.17	0.61	-2903	2031	2012	1986	1967	1941	1999	1954	100	596	500	1190	1	1	20000000	392	-11.14	0.75	12	0.05	-176.00	2632.00	5062	20221229	-61.26	1940	20231016	1.08	4800	-59.15	20230106	1940	1.08	20231016	6750	-70.95	20221229	1940	1.08	20231016	0.85	N	114450	500	100 억	121731	N	N	N	N
72	20231019	100658	57	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-24	5	-1.20	10056362	5128	13.97	1961	1977	1959	2590	1396	1994	1961.07	0.61	-1586	2031	2012	1986	1967	1941	1999	1954	100	596	500	1190	1	1	20000000	394	-11.19	0.75	12	0.03	-176.00	2632.00	5062	20221229	-61.08	1940	20231016	1.55	4800	-58.96	20230106	1940	1.55	20231016	6750	-70.81	20221229	1940	1.55	20231016	0.85	N	114450	500	100 억	121731	N	N	N	N
73	20231019	090706	57	100.00	KOSDAQ		제약	N	N	N	N	N	1961	-33	5	-1.65	270618	138	0.38	1961	1961	1961	2590	1396	1994	1961.00	0.61	-51	2031	2012	1986	1967	1941	1999	1954	100	596	500	1190	1	1	20000000	392	-11.14	0.75	12	0.00	-176.00	2632.00	5062	20221229	-61.26	1940	20231016	1.08	4800	-59.15	20230106	1940	1.08	20231016	6750	-70.95	20221229	1940	1.08	20231016	0.85	N	114450	500	100 억	121731	N	N	N	N
74	20231018	160708	57	100.00	KOSDAQ		제약	N	N	N	N	N	1994	-5	5	-0.25	72437251	36617	110.03	1998	2005	1960	2595	1400	1999	1978.24	0.63	-4261	2031	2015	1989	1973	1947	2023	1981	100	596	500	1190	1	1	20000000	399	-11.33	0.76	12	0.18	-176.00	2632.00	5062	20221229	-60.61	1940	20231016	2.78	4800	-58.46	20230106	1940	2.78	20231016	6750	-70.46	20221229	1940	2.78	20231016	0.85	N	114450	500	100 억	125997	N	N	N	N
75	20231018	150701	57	100.00	KOSDAQ		제약	N	N	N	N	N	1984	-15	5	-0.75	72315622	36556	109.85	1998	2005	1960	2595	1400	1999	1978.21	0.63	-4255	2031	2015	1989	1973	1947	2023	1981	100	596	500	1190	1	1	20000000	397	-11.27	0.75	12	0.18	-176.00	2632.00	5062	20221229	-60.81	1940	20231016	2.27	4800	-58.67	20230106	1940	2.27	20231016	6750	-70.61	20221229	1940	2.27	20231016	0.85	N	114450	500	100 억	125997	N	N	N	N
76	20231018	140652	57	100.00	KOSDAQ		제약	N	N	N	N	N	1964	-35	5	-1.75	48811228	24774	74.44	1998	1999	1960	2595	1400	1999	1970.26	0.63	-2478	2031	2015	1989	1973	1947	2023	1981	100	596	500	1190	1	1	20000000	393	-11.16	0.75	12	0.12	-176.00	2632.00	5062	20221229	-61.20	1940	20231016	1.24	4800	-59.08	20230106	1940	1.24	20231016	6750	-70.90	20221229	1940	1.24	20231016	0.85	N	114450	500	100 억	125997	N	N	N	N
77	20231018	130649	57	100.00	KOSDAQ		제약	N	N	N	N	N	1982	-17	5	-0.85	44806721	22736	68.32	1998	1999	1960	2595	1400	1999	1970.74	0.63	-2265	2031	2015	1989	1973	1947	2023	1981	100	596	500	1190	1	1	20000000	396	-11.26	0.75	12	0.11	-176.00	2632.00	5062	20221229	-60.85	1940	20231016	2.16	4800	-58.71	20230106	1940	2.16	20231016	6750	-70.64	20221229	1940	2.16	20231016	0.85	N	114450	500	100 억	125997	N	N	N	N
78	20231018	120702	57	100.00	KOSDAQ		제약	N	N	N	N	N	1976	-23	5	-1.15	34437707	17466	52.48	1998	1999	1960	2595	1400	1999	1971.70	0.63	-1875	2031	2015	1989	1973	1947	2023	1981	100	596	500	1190	1	1	20000000	395	-11.23	0.75	12	0.09	-176.00	2632.00	5062	20221229	-60.96	1940	20231016	1.86	4800	-58.83	20230106	1940	1.86	20231016	6750	-70.73	20221229	1940	1.86	20231016	0.85	N	114450	500	100 억	125997	N	N	N	N
79	20231018	110655	57	100.00	KOSDAQ		제약	N	N	N	N	N	1976	-23	5	-1.15	31257338	15863	47.67	1998	1999	1960	2595	1400	1999	1970.46	0.63	-1175	2031	2015	1989	1973	1947	2023	1981	100	596	500	1190	1	1	20000000	395	-11.23	0.75	12	0.08	-176.00	2632.00	5062	20221229	-60.96	1940	20231016	1.86	4800	-58.83	20230106	1940	1.86	20231016	6750	-70.73	20221229	1940	1.86	20231016	0.85	N	114450	500	100 억	125997	N	N	N	N
80	20231018	100701	57	100.00	KOSDAQ		제약	N	N	N	N	N	1963	-36	5	-1.80	28561927	14500	43.57	1998	1999	1960	2595	1400	1999	1969.79	0.63	-898	2031	2015	1989	1973	1947	2023	1981	100	596	500	1190	1	1	20000000	393	-11.15	0.75	12	0.07	-176.00	2632.00	5062	20221229	-61.22	1940	20231016	1.19	4800	-59.10	20230106	1940	1.19	20231016	6750	-70.92	20221229	1940	1.19	20231016	0.85	N	114450	500	100 억	125997	N	N	N	N
81	20231018	090653	57	100.00	KOSDAQ		제약	N	N	N	N	N	1998	-1	5	-0.05	1000998	501	1.51	1998	1998	1998	2595	1400	1999	1998.00	0.63	-75	2031	2015	1989	1973	1947	2023	1981	100	596	500	1190	1	1	20000000	400	-11.35	0.76	12	0.00	-176.00	2632.00	5062	20221229	-60.53	1940	20231016	2.99	4800	-58.38	20230106	1940	2.99	20231016	6750	-70.40	20221229	1940	2.99	20231016	0.85	N	114450	500	100 억	125997	N	N	N	N
82	20231017	160656	57	100.00	KOSDAQ		제약	N	N	N	N	N	1999	12	2	0.60	66251770	33273	67.67	1963	2005	1963	2580	1391	1987	1991.16	0.64	-1812	2033	2010	1975	1952	1917	2021	1963	100	593	500	1190	1	1	20000000	400	-11.36	0.76	12	0.17	-176.00	2632.00	5062	20221229	-60.51	1940	20231016	3.04	4800	-58.35	20230106	1940	3.04	20231016	6750	-70.39	20221229	1940	3.04	20231016	0.82	N	114450	500	100 억	127809	N	N	N	N
83	20231017	150700	57	100.00	KOSDAQ		제약	N	N	N	N	N	1999	12	2	0.60	58370241	29329	59.65	1963	2005	1963	2580	1391	1987	1990.19	0.64	-1938	2033	2010	1975	1952	1917	2021	1963	100	593	500	1190	1	1	20000000	400	-11.36	0.76	12	0.15	-176.00	2632.00	5062	20221229	-60.51	1940	20231016	3.04	4800	-58.35	20230106	1940	3.04	20231016	6750	-70.39	20221229	1940	3.04	20231016	0.82	N	114450	500	100 억	127809	N	N	N	N
84	20231017	140701	57	100.00	KOSDAQ		제약	N	N	N	N	N	1986	-1	5	-0.05	29513898	14851	30.20	1963	2005	1963	2580	1391	1987	1987.33	0.64	-1042	2033	2010	1975	1952	1917	2021	1963	100	593	500	1190	1	1	20000000	397	-11.28	0.75	12	0.07	-176.00	2632.00	5062	20221229	-60.77	1940	20231016	2.37	4800	-58.62	20230106	1940	2.37	20231016	6750	-70.58	20221229	1940	2.37	20231016	0.82	N	114450	500	100 억	127809	N	N	N	N
85	20231017	130655	57	100.00	KOSDAQ		제약	N	N	N	N	N	1990	3	2	0.15	24635908	12392	25.20	1963	2005	1963	2580	1391	1987	1988.05	0.64	393	2033	2010	1975	1952	1917	2021	1963	100	593	500	1190	1	1	20000000	398	-11.31	0.76	12	0.06	-176.00	2632.00	5062	20221229	-60.69	1940	20231016	2.58	4800	-58.54	20230106	1940	2.58	20231016	6750	-70.52	20221229	1940	2.58	20231016	0.82	N	114450	500	100 억	127809	N	N	N	N
86	20231017	120658	57	100.00	KOSDAQ		제약	N	N	N	N	N	1990	3	2	0.15	20559106	10340	21.03	1963	2005	1963	2580	1391	1987	1988.31	0.64	1312	2033	2010	1975	1952	1917	2021	1963	100	593	500	1190	1	1	20000000	398	-11.31	0.76	12	0.05	-176.00	2632.00	5062	20221229	-60.69	1940	20231016	2.58	4800	-58.54	20230106	1940	2.58	20231016	6750	-70.52	20221229	1940	2.58	20231016	0.82	N	114450	500	100 억	127809	N	N	N	N
87	20231017	110652	57	100.00	KOSDAQ		제약	N	N	N	N	N	1991	4	2	0.20	18950359	9531	19.38	1963	2005	1963	2580	1391	1987	1988.29	0.64	1869	2033	2010	1975	1952	1917	2021	1963	100	593	500	1190	1	1	20000000	398	-11.31	0.76	12	0.05	-176.00	2632.00	5062	20221229	-60.67	1940	20231016	2.63	4800	-58.52	20230106	1940	2.63	20231016	6750	-70.50	20221229	1940	2.63	20231016	0.82	N	114450	500	100 억	127809	N	N	N	N
88	20231017	100646	57	100.00	KOSDAQ		제약	N	N	N	N	N	1998	11	2	0.55	13027557	6563	13.35	1963	2005	1963	2580	1391	1987	1985.00	0.64	2150	2033	2010	1975	1952	1917	2021	1963	100	593	500	1190	1	1	20000000	400	-11.35	0.76	12	0.03	-176.00	2632.00	5062	20221229	-60.53	1940	20231016	2.99	4800	-58.38	20230106	1940	2.99	20231016	6750	-70.40	20221229	1940	2.99	20231016	0.82	N	114450	500	100 억	127809	N	N	N	N
89	20231017	090653	57	100.00	KOSDAQ		제약	N	N	N	N	N	1975	-12	5	-0.60	2080009	1059	2.15	1963	1975	1963	2580	1391	1987	1964.13	0.64	452	2033	2010	1975	1952	1917	2021	1963	100	593	500	1190	1	1	20000000	395	-11.22	0.75	12	0.01	-176.00	2632.00	5062	20221229	-60.98	1940	20231016	1.80	4800	-58.85	20230106	1940	1.80	20231016	6750	-70.74	20221229	1940	1.80	20231016	0.82	N	114450	500	100 억	127809	N	N	N	N
90	20231016	160653	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1987	-12	5	-0.60	96485873	49046	126.40	1972	1998	1940	2595	1400	1999	1967.25	0.67	-5781	2029	2014	1990	1975	1951	2021	1982	100	596	500	1190	1	1	20000000	397	-11.29	0.75	12	0.25	-176.00	2632.00	5062	20221229	-60.75	1940	20231016	2.42	4800	-58.60	20230106	1940	2.42	20231016	6750	-70.56	20221229	1940	2.42	20231016	0.83	N	114450	500	100 억	133590	N	N	N	N
91	20231016	150654	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1970	-29	5	-1.45	90057800	45811	118.07	1972	1998	1940	2595	1400	1999	1965.85	0.67	-5782	2029	2014	1990	1975	1951	2021	1982	100	596	500	1190	1	1	20000000	394	-11.19	0.75	12	0.23	-176.00	2632.00	5062	20221229	-61.08	1940	20231016	1.55	4800	-58.96	20230106	1940	1.55	20231016	6750	-70.81	20221229	1940	1.55	20231016	0.83	N	114450	500	100 억	133590	N	N	N	N
92	20231016	140654	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1965	-34	5	-1.70	54480759	27811	71.68	1972	1995	1940	2595	1400	1999	1958.95	0.67	-4758	2029	2014	1990	1975	1951	2021	1982	100	596	500	1190	1	1	20000000	393	-11.16	0.75	12	0.14	-176.00	2632.00	5062	20221229	-61.18	1940	20231016	1.29	4800	-59.06	20230106	1940	1.29	20231016	6750	-70.89	20221229	1940	1.29	20231016	0.83	N	114450	500	100 억	133590	N	N	N	N
93	20231016	130649	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1980	-19	5	-0.95	54143043	27640	71.24	1972	1995	1940	2595	1400	1999	1958.85	0.67	-4658	2029	2014	1990	1975	1951	2021	1982	100	596	500	1190	1	1	20000000	396	-11.25	0.75	12	0.14	-176.00	2632.00	5062	20221229	-60.89	1940	20231016	2.06	4800	-58.75	20230106	1940	2.06	20231016	6750	-70.67	20221229	1940	2.06	20231016	0.83	N	114450	500	100 억	133590	N	N	N	N
94	20231016	120649	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1965	-34	5	-1.70	46737893	23867	61.51	1972	1995	1940	2595	1400	1999	1958.25	0.67	-5140	2029	2014	1990	1975	1951	2021	1982	100	596	500	1190	1	1	20000000	393	-11.16	0.75	12	0.12	-176.00	2632.00	5062	20221229	-61.18	1940	20231016	1.29	4800	-59.06	20230106	1940	1.29	20231016	6750	-70.89	20221229	1940	1.29	20231016	0.83	N	114450	500	100 억	133590	N	N	N	N
95	20231016	110646	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1958	-41	5	-2.05	40652051	20786	53.57	1972	1995	1940	2595	1400	1999	1955.72	0.67	-4962	2029	2014	1990	1975	1951	2021	1982	100	596	500	1190	1	1	20000000	392	-11.12	0.74	12	0.10	-176.00	2632.00	5062	20221229	-61.32	1940	20231016	0.93	4800	-59.21	20230106	1940	0.93	20231016	6750	-70.99	20221229	1940	0.93	20231016	0.83	N	114450	500	100 억	133590	N	N	N	N
96	20231016	100643	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1980	-19	5	-0.95	29127117	14899	38.40	1972	1995	1940	2595	1400	1999	1954.94	0.67	-3942	2029	2014	1990	1975	1951	2021	1982	100	596	500	1190	1	1	20000000	396	-11.25	0.75	12	0.07	-176.00	2632.00	5062	20221229	-60.89	1940	20231016	2.06	4800	-58.75	20230106	1940	2.06	20231016	6750	-70.67	20221229	1940	2.06	20231016	0.83	N	114450	500	100 억	133590	N	N	N	N
97	20231016	090645	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1951	-48	5	-2.40	6175485	3140	8.09	1972	1987	1941	2595	1400	1999	1966.61	0.67	-2911	2029	2014	1990	1975	1951	2021	1982	100	596	500	1190	1	1	20000000	390	-11.09	0.74	12	0.02	-176.00	2632.00	5062	20221229	-61.46	1941	20231016	0.52	4800	-59.35	20230106	1941	0.52	20231016	6750	-71.10	20221229	1941	0.52	20231016	0.83	N	114450	500	100 억	133590	N	N	N	N
98	20231012	160704	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	5	2	0.25	43103820	21489	52.96	1990	2020	1990	2605	1405	2005	2005.86	0.68	5053	2091	2048	2002	1959	1913	2069	1980	100	600	500	1200	5	1	20000000	402	-11.42	0.76	12	0.11	-176.00	2632.00	5062	20221229	-60.29	1955	20230927	2.81	4800	-58.12	20230106	1955	2.81	20230927	6750	-70.22	20221229	1955	2.81	20230927	0.85	N	114450	500	100 억	136134	N	N	N	N
99	20231012	150650	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	10	2	0.50	40188965	20041	49.39	1990	2020	1990	2605	1405	2005	2005.34	0.68	4295	2091	2048	2002	1959	1913	2069	1980	100	600	500	1200	5	1	20000000	403	-11.45	0.77	12	0.10	-176.00	2632.00	5062	20221229	-60.19	1955	20230927	3.07	4800	-58.02	20230106	1955	3.07	20230927	6750	-70.15	20221229	1955	3.07	20230927	0.85	N	114450	500	100 억	136134	N	N	N	N
100	20231012	140648	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	0	3	0.00	36116900	18009	44.38	1990	2020	1990	2605	1405	2005	2005.49	0.68	3374	2091	2048	2002	1959	1913	2069	1980	100	600	500	1200	5	1	20000000	401	-11.39	0.76	12	0.09	-176.00	2632.00	5062	20221229	-60.39	1955	20230927	2.56	4800	-58.23	20230106	1955	2.56	20230927	6750	-70.30	20221229	1955	2.56	20230927	0.85	N	114450	500	100 억	136134	N	N	N	N
101	20231012	130649	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	10	2	0.50	32068070	15991	39.41	1990	2020	1990	2605	1405	2005	2005.38	0.68	2913	2091	2048	2002	1959	1913	2069	1980	100	600	500	1200	5	1	20000000	403	-11.45	0.77	12	0.08	-176.00	2632.00	5062	20221229	-60.19	1955	20230927	3.07	4800	-58.02	20230106	1955	3.07	20230927	6750	-70.15	20221229	1955	3.07	20230927	0.85	N	114450	500	100 억	136134	N	N	N	N
102	20231012	120657	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	10	2	0.50	29143000	14539	35.83	1990	2020	1990	2605	1405	2005	2004.47	0.68	2583	2091	2048	2002	1959	1913	2069	1980	100	600	500	1200	5	1	20000000	403	-11.45	0.77	12	0.07	-176.00	2632.00	5062	20221229	-60.19	1955	20230927	3.07	4800	-58.02	20230106	1955	3.07	20230927	6750	-70.15	20221229	1955	3.07	20230927	0.85	N	114450	500	100 억	136134	N	N	N	N
103	20231012	110657	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	5	2	0.25	24287605	12121	29.87	1990	2020	1990	2605	1405	2005	2003.76	0.68	1671	2091	2048	2002	1959	1913	2069	1980	100	600	500	1200	5	1	20000000	402	-11.42	0.76	12	0.06	-176.00	2632.00	5062	20221229	-60.29	1955	20230927	2.81	4800	-58.12	20230106	1955	2.81	20230927	6750	-70.22	20221229	1955	2.81	20230927	0.85	N	114450	500	100 억	136134	N	N	N	N
104	20231012	100652	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	5	2	0.25	11065465	5518	13.60	1990	2020	1990	2605	1405	2005	2005.34	0.68	-143	2091	2048	2002	1959	1913	2069	1980	100	600	500	1200	5	1	20000000	402	-11.42	0.76	12	0.03	-176.00	2632.00	5062	20221229	-60.29	1955	20230927	2.81	4800	-58.12	20230106	1955	2.81	20230927	6750	-70.22	20221229	1955	2.81	20230927	0.85	N	114450	500	100 억	136134	N	N	N	N
105	20231012	090657	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	10	2	0.50	2692005	1350	3.33	1990	2015	1990	2605	1405	2005	1994.08	0.68	-144	2091	2048	2002	1959	1913	2069	1980	100	600	500	1200	5	1	20000000	403	-11.45	0.77	12	0.01	-176.00	2632.00	5062	20221229	-60.19	1955	20230927	3.07	4800	-58.02	20230106	1955	3.07	20230927	6750	-70.15	20221229	1955	3.07	20230927	0.85	N	114450	500	100 억	136134	N	N	N	N
106	20231011	160648	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	34	2	1.73	80758119	40478	110.52	1970	2045	1956	2560	1380	1971	1995.11	0.66	3830	2090	2030	2000	1940	1910	2015	1925	100	589	500	1180	5	1	20000000	401	-11.39	0.76	12	0.20	-176.00	2632.00	5062	20221229	-60.39	1955	20230927	2.56	4800	-58.23	20230106	1955	2.56	20230927	6750	-70.30	20221229	1955	2.56	20230927	0.87	N	114450	500	100 억	132305	N	N	N	N
107	20231011	150651	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	34	2	1.73	77129294	38659	105.55	1970	2045	1956	2560	1380	1971	1995.12	0.66	3640	2090	2030	2000	1940	1910	2015	1925	100	589	500	1180	5	1	20000000	401	-11.39	0.76	12	0.19	-176.00	2632.00	5062	20221229	-60.39	1955	20230927	2.56	4800	-58.23	20230106	1955	2.56	20230927	6750	-70.30	20221229	1955	2.56	20230927	0.87	N	114450	500	100 억	132305	N	N	N	N
108	20231011	140655	57	100.00	KOSDAQ		제약	N	N	N	N	N	1997	26	2	1.32	51262025	25697	70.16	1970	2045	1956	2560	1380	1971	1994.86	0.66	3659	2090	2030	2000	1940	1910	2015	1925	100	589	500	1180	1	1	20000000	399	-11.35	0.76	12	0.13	-176.00	2632.00	5062	20221229	-60.55	1955	20230927	2.15	4800	-58.40	20230106	1955	2.15	20230927	6750	-70.41	20221229	1955	2.15	20230927	0.87	N	114450	500	100 억	132305	N	N	N	N
109	20231011	130645	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	39	2	1.98	38023039	19046	52.00	1970	2045	1956	2560	1380	1971	1996.38	0.66	3766	2090	2030	2000	1940	1910	2015	1925	100	589	500	1180	5	1	20000000	402	-11.42	0.76	12	0.10	-176.00	2632.00	5062	20221229	-60.29	1955	20230927	2.81	4800	-58.12	20230106	1955	2.81	20230927	6750	-70.22	20221229	1955	2.81	20230927	0.87	N	114450	500	100 억	132305	N	N	N	N
110	20231011	120700	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	34	2	1.73	33073839	16579	45.27	1970	2045	1956	2560	1380	1971	1994.92	0.66	3944	2090	2030	2000	1940	1910	2015	1925	100	589	500	1180	5	1	20000000	401	-11.39	0.76	12	0.08	-176.00	2632.00	5062	20221229	-60.39	1955	20230927	2.56	4800	-58.23	20230106	1955	2.56	20230927	6750	-70.30	20221229	1955	2.56	20230927	0.87	N	114450	500	100 억	132305	N	N	N	N
111	20231011	110654	57	100.00	KOSDAQ		제약	N	N	N	N	N	1989	18	2	0.91	27622431	13849	37.81	1970	2045	1956	2560	1380	1971	1994.54	0.66	3993	2090	2030	2000	1940	1910	2015	1925	100	589	500	1180	1	1	20000000	398	-11.30	0.76	12	0.07	-176.00	2632.00	5062	20221229	-60.71	1955	20230927	1.74	4800	-58.56	20230106	1955	1.74	20230927	6750	-70.53	20221229	1955	1.74	20230927	0.87	N	114450	500	100 억	132305	N	N	N	N
112	20231011	100649	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	49	2	2.49	23907380	11988	32.73	1970	2045	1956	2560	1380	1971	1994.28	0.66	3366	2090	2030	2000	1940	1910	2015	1925	100	589	500	1180	5	1	20000000	404	-11.48	0.77	12	0.06	-176.00	2632.00	5062	20221229	-60.09	1955	20230927	3.32	4800	-57.92	20230106	1955	3.32	20230927	6750	-70.07	20221229	1955	3.32	20230927	0.87	N	114450	500	100 억	132305	N	N	N	N
113	20231011	090654	57	100.00	KOSDAQ		제약	N	N	N	N	N	1988	17	2	0.86	5430182	2751	7.51	1970	1990	1956	2560	1380	1971	1973.89	0.66	-170	2090	2030	2000	1940	1910	2015	1925	100	589	500	1180	1	1	20000000	398	-11.30	0.76	12	0.01	-176.00	2632.00	5062	20221229	-60.73	1955	20230927	1.69	4800	-58.58	20230106	1955	1.69	20230927	6750	-70.55	20221229	1955	1.69	20230927	0.87	N	114450	500	100 억	132305	N	N	N	N
114	20231010	160645	57	100.00	KOSDAQ		제약	N	N	N	N	N	1971	-79	5	-3.85	73215149	36624	196.39	2050	2060	1970	2665	1435	2050	1999.12	0.70	-7807	2090	2070	2045	2025	2000	2080	2035	100	615	500	1230	1	1	20000000	394	-11.20	0.75	12	0.18	-176.00	2632.00	5062	20221229	-61.06	1955	20230927	0.82	4800	-58.94	20230106	1955	0.82	20230927	6750	-70.80	20221229	1955	0.82	20230927	0.90	N	114450	500	100 억	140108	N	N	N	N
115	20231010	150644	57	100.00	KOSDAQ		제약	N	N	N	N	N	1982	-68	5	-3.32	70277088	35136	188.41	2050	2060	1970	2665	1435	2050	2000.14	0.70	-7063	2090	2070	2045	2025	2000	2080	2035	100	615	500	1230	1	1	20000000	396	-11.26	0.75	12	0.18	-176.00	2632.00	5062	20221229	-60.85	1955	20230927	1.38	4800	-58.71	20230106	1955	1.38	20230927	6750	-70.64	20221229	1955	1.38	20230927	0.90	N	114450	500	100 억	140108	N	N	N	N
116	20231010	140648	57	100.00	KOSDAQ		제약	N	N	N	N	N	1980	-70	5	-3.41	43330061	21521	115.40	2050	2060	1980	2665	1435	2050	2013.39	0.70	-2552	2090	2070	2045	2025	2000	2080	2035	100	615	500	1230	1	1	20000000	396	-11.25	0.75	12	0.11	-176.00	2632.00	5062	20221229	-60.89	1955	20230927	1.28	4800	-58.75	20230106	1955	1.28	20230927	6750	-70.67	20221229	1955	1.28	20230927	0.90	N	114450	500	100 억	140108	N	N	N	N
117	20231010	130640	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	-45	5	-2.20	29420381	14505	77.78	2050	2060	1995	2665	1435	2050	2028.29	0.70	-2216	2090	2070	2045	2025	2000	2080	2035	100	615	500	1230	5	1	20000000	401	-11.39	0.76	12	0.07	-176.00	2632.00	5062	20221229	-60.39	1955	20230927	2.56	4800	-58.23	20230106	1955	2.56	20230927	6750	-70.30	20221229	1955	2.56	20230927	0.90	N	114450	500	100 억	140108	N	N	N	N
118	20231010	120640	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	-35	5	-1.71	23561935	11577	62.08	2050	2060	2000	2665	1435	2050	2035.24	0.70	-1513	2090	2070	2045	2025	2000	2080	2035	100	615	500	1230	5	1	20000000	403	-11.45	0.77	12	0.06	-176.00	2632.00	5062	20221229	-60.19	1955	20230927	3.07	4800	-58.02	20230106	1955	3.07	20230927	6750	-70.15	20221229	1955	3.07	20230927	0.90	N	114450	500	100 억	140108	N	N	N	N
119	20231010	110631	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	-20	5	-0.98	20750640	10184	54.61	2050	2060	2000	2665	1435	2050	2037.57	0.70	-1449	2090	2070	2045	2025	2000	2080	2035	100	615	500	1230	5	1	20000000	406	-11.53	0.77	12	0.05	-176.00	2632.00	5062	20221229	-59.90	1955	20230927	3.84	4800	-57.71	20230106	1955	3.84	20230927	6750	-69.93	20221229	1955	3.84	20230927	0.90	N	114450	500	100 억	140108	N	N	N	N
120	20231010	100635	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	-5	5	-0.24	19584645	9610	51.53	2050	2060	2000	2665	1435	2050	2037.94	0.70	-1139	2090	2070	2045	2025	2000	2080	2035	100	615	500	1230	5	1	20000000	409	-11.62	0.78	12	0.05	-176.00	2632.00	5062	20221229	-59.60	1955	20230927	4.60	4800	-57.40	20230106	1955	4.60	20230927	6750	-69.70	20221229	1955	4.60	20230927	0.90	N	114450	500	100 억	140108	N	N	N	N
121	20231010	090630	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	-10	5	-0.49	3198325	1561	8.37	2050	2060	2040	2665	1435	2050	2048.89	0.70	-817	2090	2070	2045	2025	2000	2080	2035	100	615	500	1230	5	1	20000000	408	-11.59	0.78	12	0.01	-176.00	2632.00	5062	20221229	-59.70	1955	20230927	4.35	4800	-57.50	20230106	1955	4.35	20230927	6750	-69.78	20221229	1955	4.35	20230927	0.90	N	114450	500	100 억	140108	N	N	N	N
122	20231006	160637	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	20	2	0.99	38075555	18632	34.81	2030	2065	2020	2635	1425	2030	2043.56	0.70	-1397	2143	2086	2023	1966	1903	2055	1935	100	605	500	1210	5	1	20000000	410	-11.65	0.78	12	0.09	-176.00	2632.00	5062	20221229	-59.50	1955	20230927	4.86	4800	-57.29	20230106	1955	4.86	20230927	6750	-69.63	20221229	1955	4.86	20230927	0.91	N	114450	500	100 억	140894	N	N	N	N
123	20231006	150628	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	20	2	0.99	37072335	18142	33.89	2030	2065	2020	2635	1425	2030	2043.45	0.70	-1416	2143	2086	2023	1966	1903	2055	1935	100	605	500	1210	5	1	20000000	410	-11.65	0.78	12	0.09	-176.00	2632.00	5062	20221229	-59.50	1955	20230927	4.86	4800	-57.29	20230106	1955	4.86	20230927	6750	-69.63	20221229	1955	4.86	20230927	0.91	N	114450	500	100 억	140894	N	N	N	N
124	20231006	140630	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	20	2	0.99	36564520	17894	33.43	2030	2065	2020	2635	1425	2030	2043.40	0.70	-1417	2143	2086	2023	1966	1903	2055	1935	100	605	500	1210	5	1	20000000	410	-11.65	0.78	12	0.09	-176.00	2632.00	5062	20221229	-59.50	1955	20230927	4.86	4800	-57.29	20230106	1955	4.86	20230927	6750	-69.63	20221229	1955	4.86	20230927	0.91	N	114450	500	100 억	140894	N	N	N	N
125	20231006	130621	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	20	2	0.99	34792320	17027	31.81	2030	2065	2020	2635	1425	2030	2043.36	0.70	-1418	2143	2086	2023	1966	1903	2055	1935	100	605	500	1210	5	1	20000000	410	-11.65	0.78	12	0.09	-176.00	2632.00	5062	20221229	-59.50	1955	20230927	4.86	4800	-57.29	20230106	1955	4.86	20230927	6750	-69.63	20221229	1955	4.86	20230927	0.91	N	114450	500	100 억	140894	N	N	N	N
126	20231006	120621	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	25	2	1.23	32058435	15688	29.31	2030	2065	2020	2635	1425	2030	2043.50	0.70	-1472	2143	2086	2023	1966	1903	2055	1935	100	605	500	1210	5	1	20000000	411	-11.68	0.78	12	0.08	-176.00	2632.00	5062	20221229	-59.40	1955	20230927	5.12	4800	-57.19	20230106	1955	5.12	20230927	6750	-69.56	20221229	1955	5.12	20230927	0.91	N	114450	500	100 억	140894	N	N	N	N
127	20231006	110616	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	35	2	1.72	29441770	14412	26.92	2030	2065	2020	2635	1425	2030	2042.86	0.70	-1657	2143	2086	2023	1966	1903	2055	1935	100	605	500	1210	5	1	20000000	413	-11.73	0.78	12	0.07	-176.00	2632.00	5062	20221229	-59.21	1955	20230927	5.63	4800	-56.98	20230106	1955	5.63	20230927	6750	-69.41	20221229	1955	5.63	20230927	0.91	N	114450	500	100 억	140894	N	N	N	N
128	20231006	100620	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	15	2	0.74	21665730	10622	19.84	2030	2060	2020	2635	1425	2030	2039.70	0.70	-1592	2143	2086	2023	1966	1903	2055	1935	100	605	500	1210	5	1	20000000	409	-11.62	0.78	12	0.05	-176.00	2632.00	5062	20221229	-59.60	1955	20230927	4.60	4800	-57.40	20230106	1955	4.60	20230927	6750	-69.70	20221229	1955	4.60	20230927	0.91	N	114450	500	100 억	140894	N	N	N	N
129	20231006	090616	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	0	3	0.00	6710170	3306	6.18	2030	2030	2020	2635	1425	2030	2029.69	0.70	-221	2143	2086	2023	1966	1903	2055	1935	100	605	500	1210	5	1	20000000	406	-11.53	0.77	12	0.02	-176.00	2632.00	5062	20221229	-59.90	1955	20230927	3.84	4800	-57.71	20230106	1955	3.84	20230927	6750	-69.93	20221229	1955	3.84	20230927	0.91	N	114450	500	100 억	140894	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History