KissMeData/114450/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-15	5	-0.67	59844305	26883	58.06	2240	2350	2180	2910	1570	2240	2226.10	0.51	-5310	2370	2305	2235	2170	2100	2337	2202	100	670	500	1340	5	1	20000000	445	-12.64	0.85	12	0.13	-176.00	2632.00	5062	20221229	-56.05	1781	20231031	24.93	4800	-53.65	20230106	1781	24.93	20231031	6750	-67.04	20221229	1781	24.93	20231031	0.58	N	114450	500	100 억	101246	N	N	N	N
3	20231130	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-15	5	-0.67	49572620	22245	48.04	2240	2350	2180	2910	1570	2240	2228.48	0.51	-4105	2370	2305	2235	2170	2100	2337	2202	100	670	500	1340	5	1	20000000	445	-12.64	0.85	12	0.11	-176.00	2632.00	5062	20221229	-56.05	1781	20231031	24.93	4800	-53.65	20230106	1781	24.93	20231031	6750	-67.04	20221229	1781	24.93	20231031	0.58	N	114450	500	100 억	101246	N	N	N	N
4	20231130	140832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-20	5	-0.89	37410590	16749	36.17	2240	2350	2180	2910	1570	2240	2233.60	0.51	-2761	2370	2305	2235	2170	2100	2337	2202	100	670	500	1340	5	1	20000000	444	-12.61	0.84	12	0.08	-176.00	2632.00	5062	20221229	-56.14	1781	20231031	24.65	4800	-53.75	20230106	1781	24.65	20231031	6750	-67.11	20221229	1781	24.65	20231031	0.58	N	114450	500	100 억	101246	N	N	N	N
5	20231130	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-10	5	-0.45	36007995	16116	34.80	2240	2350	2180	2910	1570	2240	2234.30	0.51	-2761	2370	2305	2235	2170	2100	2337	2202	100	670	500	1340	5	1	20000000	446	-12.67	0.85	12	0.08	-176.00	2632.00	5062	20221229	-55.95	1781	20231031	25.21	4800	-53.54	20230106	1781	25.21	20231031	6750	-66.96	20221229	1781	25.21	20231031	0.58	N	114450	500	100 억	101246	N	N	N	N
6	20231130	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-15	5	-0.67	34916730	15625	33.74	2240	2350	2180	2910	1570	2240	2234.67	0.51	-2564	2370	2305	2235	2170	2100	2337	2202	100	670	500	1340	5	1	20000000	445	-12.64	0.85	12	0.08	-176.00	2632.00	5062	20221229	-56.05	1781	20231031	24.93	4800	-53.65	20230106	1781	24.93	20231031	6750	-67.04	20221229	1781	24.93	20231031	0.58	N	114450	500	100 억	101246	N	N	N	N
7	20231130	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-20	5	-0.89	26024310	11627	25.11	2240	2350	2180	2910	1570	2240	2238.27	0.51	-1368	2370	2305	2235	2170	2100	2337	2202	100	670	500	1340	5	1	20000000	444	-12.61	0.84	12	0.06	-176.00	2632.00	5062	20221229	-56.14	1781	20231031	24.65	4800	-53.75	20230106	1781	24.65	20231031	6750	-67.11	20221229	1781	24.65	20231031	0.58	N	114450	500	100 억	101246	N	N	N	N
8	20231130	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-15	5	-0.67	20422820	9105	19.66	2240	2350	2180	2910	1570	2240	2243.03	0.51	-1235	2370	2305	2235	2170	2100	2337	2202	100	670	500	1340	5	1	20000000	445	-12.64	0.85	12	0.05	-176.00	2632.00	5062	20221229	-56.05	1781	20231031	24.93	4800	-53.65	20230106	1781	24.93	20231031	6750	-67.04	20221229	1781	24.93	20231031	0.58	N	114450	500	100 억	101246	N	N	N	N
9	20231130	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	-35	5	-1.56	2515535	1127	2.43	2240	2245	2200	2910	1570	2240	2232.06	0.51	-36	2370	2305	2235	2170	2100	2337	2202	100	670	500	1340	5	1	20000000	441	-12.53	0.84	12	0.01	-176.00	2632.00	5062	20221229	-56.44	1781	20231031	23.81	4800	-54.06	20230106	1781	23.81	20231031	6750	-67.33	20221229	1781	23.81	20231031	0.58	N	114450	500	100 억	101246	N	N	N	N
10	20231129	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	25	2	1.13	102373475	46255	105.32	2195	2300	2165	2875	1555	2215	2213.24	0.54	-6192	2361	2287	2251	2177	2141	2270	2160	100	660	500	1320	5	1	20000000	448	-12.73	0.85	12	0.23	-176.00	2632.00	5062	20221229	-55.75	1781	20231031	25.77	4800	-53.33	20230106	1781	25.77	20231031	6750	-66.81	20221229	1781	25.77	20231031	0.59	N	114450	500	100 억	107438	N	N	N	N
11	20231129	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	0	3	0.00	95984265	43376	98.76	2195	2300	2165	2875	1555	2215	2212.84	0.54	-6193	2361	2287	2251	2177	2141	2270	2160	100	660	500	1320	5	1	20000000	443	-12.59	0.84	12	0.22	-176.00	2632.00	5062	20221229	-56.24	1781	20231031	24.37	4800	-53.85	20230106	1781	24.37	20231031	6750	-67.19	20221229	1781	24.37	20231031	0.59	N	114450	500	100 억	107438	N	N	N	N
12	20231129	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	15	2	0.68	84760680	38322	87.26	2195	2300	2165	2875	1555	2215	2211.80	0.54	-4513	2361	2287	2251	2177	2141	2270	2160	100	660	500	1320	5	1	20000000	446	-12.67	0.85	12	0.19	-176.00	2632.00	5062	20221229	-55.95	1781	20231031	25.21	4800	-53.54	20230106	1781	25.21	20231031	6750	-66.96	20221229	1781	25.21	20231031	0.59	N	114450	500	100 억	107438	N	N	N	N
13	20231129	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	20	2	0.90	81328145	36783	83.75	2195	2300	2165	2875	1555	2215	2211.03	0.54	-4446	2361	2287	2251	2177	2141	2270	2160	100	660	500	1320	5	1	20000000	447	-12.70	0.85	12	0.18	-176.00	2632.00	5062	20221229	-55.85	1781	20231031	25.49	4800	-53.44	20230106	1781	25.49	20231031	6750	-66.89	20221229	1781	25.49	20231031	0.59	N	114450	500	100 억	107438	N	N	N	N
14	20231129	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	35	2	1.58	76528555	34643	78.88	2195	2300	2165	2875	1555	2215	2209.06	0.54	-3219	2361	2287	2251	2177	2141	2270	2160	100	660	500	1320	5	1	20000000	450	-12.78	0.85	12	0.17	-176.00	2632.00	5062	20221229	-55.55	1781	20231031	26.33	4800	-53.12	20230106	1781	26.33	20231031	6750	-66.67	20221229	1781	26.33	20231031	0.59	N	114450	500	100 억	107438	N	N	N	N
15	20231129	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	15	2	0.68	68321420	30966	70.51	2195	2300	2165	2875	1555	2215	2206.34	0.54	-2286	2361	2287	2251	2177	2141	2270	2160	100	660	500	1320	5	1	20000000	446	-12.67	0.85	12	0.15	-176.00	2632.00	5062	20221229	-55.95	1781	20231031	25.21	4800	-53.54	20230106	1781	25.21	20231031	6750	-66.96	20221229	1781	25.21	20231031	0.59	N	114450	500	100 억	107438	N	N	N	N
16	20231129	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-25	5	-1.13	61764060	28012	63.78	2195	2300	2165	2875	1555	2215	2204.91	0.54	-2987	2361	2287	2251	2177	2141	2270	2160	100	660	500	1320	5	1	20000000	438	-12.44	0.83	12	0.14	-176.00	2632.00	5062	20221229	-56.74	1781	20231031	22.96	4800	-54.38	20230106	1781	22.96	20231031	6750	-67.56	20221229	1781	22.96	20231031	0.59	N	114450	500	100 억	107438	N	N	N	N
17	20231129	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	5	2	0.23	4955395	2244	5.11	2195	2300	2190	2875	1555	2215	2208.29	0.54	-316	2361	2287	2251	2177	2141	2270	2160	100	660	500	1320	5	1	20000000	444	-12.61	0.84	12	0.01	-176.00	2632.00	5062	20221229	-56.14	1781	20231031	24.65	4800	-53.75	20230106	1781	24.65	20231031	6750	-67.11	20221229	1781	24.65	20231031	0.59	N	114450	500	100 억	107438	N	N	N	N
18	20231128	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-90	5	-3.90	98625085	43743	105.93	2300	2325	2215	2995	1615	2305	2254.84	0.55	-2196	2421	2362	2291	2232	2161	2327	2197	100	690	500	1380	5	1	20000000	443	-12.59	0.84	12	0.22	-176.00	2632.00	5062	20221229	-56.24	1781	20231031	24.37	4800	-53.85	20230106	1781	24.37	20231031	6750	-67.19	20221229	1781	24.37	20231031	0.58	N	114450	500	100 억	109635	N	N	N	N
19	20231128	150734	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-70	5	-3.04	82456015	36466	88.31	2300	2325	2235	2995	1615	2305	2261.18	0.55	-2052	2421	2362	2291	2232	2161	2327	2197	100	690	500	1380	5	1	20000000	447	-12.70	0.85	12	0.18	-176.00	2632.00	5062	20221229	-55.85	1781	20231031	25.49	4800	-53.44	20230106	1781	25.49	20231031	6750	-66.89	20221229	1781	25.49	20231031	0.58	N	114450	500	100 억	109635	N	N	N	N
20	20231128	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-50	5	-2.17	72785475	32159	77.88	2300	2325	2235	2995	1615	2305	2263.30	0.55	-1422	2421	2362	2291	2232	2161	2327	2197	100	690	500	1380	5	1	20000000	451	-12.81	0.86	12	0.16	-176.00	2632.00	5062	20221229	-55.45	1781	20231031	26.61	4800	-53.02	20230106	1781	26.61	20231031	6750	-66.59	20221229	1781	26.61	20231031	0.58	N	114450	500	100 억	109635	N	N	N	N
21	20231128	130821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-50	5	-2.17	64542325	28501	69.02	2300	2325	2235	2995	1615	2305	2264.56	0.55	-1422	2421	2362	2291	2232	2161	2327	2197	100	690	500	1380	5	1	20000000	451	-12.81	0.86	12	0.14	-176.00	2632.00	5062	20221229	-55.45	1781	20231031	26.61	4800	-53.02	20230106	1781	26.61	20231031	6750	-66.59	20221229	1781	26.61	20231031	0.58	N	114450	500	100 억	109635	N	N	N	N
22	20231128	120826	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-50	5	-2.17	60424975	26672	64.59	2300	2325	2235	2995	1615	2305	2265.48	0.55	-1061	2421	2362	2291	2232	2161	2327	2197	100	690	500	1380	5	1	20000000	451	-12.81	0.86	12	0.13	-176.00	2632.00	5062	20221229	-55.45	1781	20231031	26.61	4800	-53.02	20230106	1781	26.61	20231031	6750	-66.59	20221229	1781	26.61	20231031	0.58	N	114450	500	100 억	109635	N	N	N	N
23	20231128	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-20	5	-0.87	48450775	21346	51.69	2300	2325	2235	2995	1615	2305	2269.78	0.55	-1103	2421	2362	2291	2232	2161	2327	2197	100	690	500	1380	5	1	20000000	457	-12.98	0.87	12	0.11	-176.00	2632.00	5062	20221229	-54.86	1781	20231031	28.30	4800	-52.40	20230106	1781	28.30	20231031	6750	-66.15	20221229	1781	28.30	20231031	0.58	N	114450	500	100 억	109635	N	N	N	N
24	20231128	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-25	5	-1.08	22751440	9927	24.04	2300	2325	2270	2995	1615	2305	2291.87	0.55	-2014	2421	2362	2291	2232	2161	2327	2197	100	690	500	1380	5	1	20000000	456	-12.95	0.87	12	0.05	-176.00	2632.00	5062	20221229	-54.96	1781	20231031	28.02	4800	-52.50	20230106	1781	28.02	20231031	6750	-66.22	20221229	1781	28.02	20231031	0.58	N	114450	500	100 억	109635	N	N	N	N
25	20231128	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	15	2	0.65	5741595	2495	6.04	2300	2325	2280	2995	1615	2305	2301.24	0.55	-232	2421	2362	2291	2232	2161	2327	2197	100	690	500	1380	5	1	20000000	464	-13.18	0.88	12	0.01	-176.00	2632.00	5062	20221229	-54.17	1781	20231031	30.26	4800	-51.67	20230106	1781	30.26	20231031	6750	-65.63	20221229	1781	30.26	20231031	0.58	N	114450	500	100 억	109635	N	N	N	N
26	20231127	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-50	5	-2.12	92993835	40672	81.51	2350	2350	2220	3060	1650	2355	2286.39	0.52	5803	2491	2422	2381	2312	2271	2402	2292	100	705	500	1410	5	1	20000000	461	-13.10	0.88	12	0.20	-176.00	2632.00	5062	20221229	-54.46	1781	20231031	29.42	4800	-51.98	20230106	1781	29.42	20231031	6750	-65.85	20221229	1781	29.42	20231031	0.58	N	114450	500	100 억	103801	N	N	N	N
27	20231127	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-65	5	-2.76	82579045	36138	72.42	2350	2350	2220	3060	1650	2355	2285.10	0.52	6398	2491	2422	2381	2312	2271	2402	2292	100	705	500	1410	5	1	20000000	458	-13.01	0.87	12	0.18	-176.00	2632.00	5062	20221229	-54.76	1781	20231031	28.58	4800	-52.29	20230106	1781	28.58	20231031	6750	-66.07	20221229	1781	28.58	20231031	0.58	N	114450	500	100 억	103801	N	N	N	N
28	20231127	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-55	5	-2.34	75555860	33069	66.27	2350	2350	2220	3060	1650	2355	2284.79	0.52	6933	2491	2422	2381	2312	2271	2402	2292	100	705	500	1410	5	1	20000000	460	-13.07	0.87	12	0.17	-176.00	2632.00	5062	20221229	-54.56	1781	20231031	29.14	4800	-52.08	20230106	1781	29.14	20231031	6750	-65.93	20221229	1781	29.14	20231031	0.58	N	114450	500	100 억	103801	N	N	N	N
29	20231127	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-70	5	-2.97	68275290	29889	59.90	2350	2350	2220	3060	1650	2355	2284.29	0.52	6989	2491	2422	2381	2312	2271	2402	2292	100	705	500	1410	5	1	20000000	457	-12.98	0.87	12	0.15	-176.00	2632.00	5062	20221229	-54.86	1781	20231031	28.30	4800	-52.40	20230106	1781	28.30	20231031	6750	-66.15	20221229	1781	28.30	20231031	0.58	N	114450	500	100 억	103801	N	N	N	N
30	20231127	120829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-50	5	-2.12	59411565	26020	52.15	2350	2350	2220	3060	1650	2355	2283.30	0.52	7355	2491	2422	2381	2312	2271	2402	2292	100	705	500	1410	5	1	20000000	461	-13.10	0.88	12	0.13	-176.00	2632.00	5062	20221229	-54.46	1781	20231031	29.42	4800	-51.98	20230106	1781	29.42	20231031	6750	-65.85	20221229	1781	29.42	20231031	0.58	N	114450	500	100 억	103801	N	N	N	N
31	20231127	110815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-60	5	-2.55	48115065	21100	42.29	2350	2350	2220	3060	1650	2355	2280.33	0.52	7389	2491	2422	2381	2312	2271	2402	2292	100	705	500	1410	5	1	20000000	459	-13.04	0.87	12	0.11	-176.00	2632.00	5062	20221229	-54.66	1781	20231031	28.86	4800	-52.19	20230106	1781	28.86	20231031	6750	-66.00	20221229	1781	28.86	20231031	0.58	N	114450	500	100 억	103801	N	N	N	N
32	20231127	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-45	5	-1.91	41744240	18324	36.72	2350	2350	2220	3060	1650	2355	2278.12	0.52	7318	2491	2422	2381	2312	2271	2402	2292	100	705	500	1410	5	1	20000000	462	-13.12	0.88	12	0.09	-176.00	2632.00	5062	20221229	-54.37	1781	20231031	29.70	4800	-51.88	20230106	1781	29.70	20231031	6750	-65.78	20221229	1781	29.70	20231031	0.58	N	114450	500	100 억	103801	N	N	N	N
33	20231127	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-55	5	-2.34	11084685	4894	9.81	2350	2350	2220	3060	1650	2355	2264.95	0.52	1192	2491	2422	2381	2312	2271	2402	2292	100	705	500	1410	5	1	20000000	460	-13.07	0.87	12	0.02	-176.00	2632.00	5062	20221229	-54.56	1781	20231031	29.14	4800	-52.08	20230106	1781	29.14	20231031	6750	-65.93	20221229	1781	29.14	20231031	0.58	N	114450	500	100 억	103801	N	N	N	N
34	20231124	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-90	5	-3.68	117989505	49543	54.50	2440	2450	2340	3175	1715	2445	2381.56	0.57	-9975	2538	2491	2423	2376	2308	2515	2400	100	730	500	1460	5	1	20000000	471	-13.38	0.89	12	0.25	-176.00	2632.00	5062	20221229	-53.48	1781	20231031	32.23	4800	-50.94	20230106	1781	32.23	20231031	6750	-65.11	20221229	1781	32.23	20231031	0.59	N	114450	500	100 억	113375	N	N	N	N
35	20231124	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-90	5	-3.68	108399735	45477	50.02	2440	2450	2340	3175	1715	2445	2383.62	0.57	-6808	2538	2491	2423	2376	2308	2515	2400	100	730	500	1460	5	1	20000000	471	-13.38	0.89	12	0.23	-176.00	2632.00	5062	20221229	-53.48	1781	20231031	32.23	4800	-50.94	20230106	1781	32.23	20231031	6750	-65.11	20221229	1781	32.23	20231031	0.59	N	114450	500	100 억	113375	N	N	N	N
36	20231124	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-85	5	-3.48	73936145	30902	33.99	2440	2450	2360	3175	1715	2445	2392.60	0.57	-7002	2538	2491	2423	2376	2308	2515	2400	100	730	500	1460	5	1	20000000	472	-13.41	0.90	12	0.15	-176.00	2632.00	5062	20221229	-53.38	1781	20231031	32.51	4800	-50.83	20230106	1781	32.51	20231031	6750	-65.04	20221229	1781	32.51	20231031	0.59	N	114450	500	100 억	113375	N	N	N	N
37	20231124	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-60	5	-2.45	50559705	21065	23.17	2440	2450	2370	3175	1715	2445	2400.18	0.57	-4469	2538	2491	2423	2376	2308	2515	2400	100	730	500	1460	5	1	20000000	477	-13.55	0.91	12	0.11	-176.00	2632.00	5062	20221229	-52.88	1781	20231031	33.91	4800	-50.31	20230106	1781	33.91	20231031	6750	-64.67	20221229	1781	33.91	20231031	0.59	N	114450	500	100 억	113375	N	N	N	N
38	20231124	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	-50	5	-2.04	47571350	19813	21.79	2440	2450	2370	3175	1715	2445	2401.02	0.57	-4408	2538	2491	2423	2376	2308	2515	2400	100	730	500	1460	5	1	20000000	479	-13.61	0.91	12	0.10	-176.00	2632.00	5062	20221229	-52.69	1781	20231031	34.48	4800	-50.10	20230106	1781	34.48	20231031	6750	-64.52	20221229	1781	34.48	20231031	0.59	N	114450	500	100 억	113375	N	N	N	N
39	20231124	110815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-55	5	-2.25	44463540	18510	20.36	2440	2450	2370	3175	1715	2445	2402.14	0.57	-4408	2538	2491	2423	2376	2308	2515	2400	100	730	500	1460	5	1	20000000	478	-13.58	0.91	12	0.09	-176.00	2632.00	5062	20221229	-52.79	1781	20231031	34.19	4800	-50.21	20230106	1781	34.19	20231031	6750	-64.59	20221229	1781	34.19	20231031	0.59	N	114450	500	100 억	113375	N	N	N	N
40	20231124	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-55	5	-2.25	35132030	14608	16.07	2440	2450	2370	3175	1715	2445	2404.99	0.57	-3779	2538	2491	2423	2376	2308	2515	2400	100	730	500	1460	5	1	20000000	478	-13.58	0.91	12	0.07	-176.00	2632.00	5062	20221229	-52.79	1781	20231031	34.19	4800	-50.21	20230106	1781	34.19	20231031	6750	-64.59	20221229	1781	34.19	20231031	0.59	N	114450	500	100 억	113375	N	N	N	N
41	20231124	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-25	5	-1.02	6508810	2661	2.93	2440	2450	2415	3175	1715	2445	2446.00	0.57	-1690	2538	2491	2423	2376	2308	2515	2400	100	730	500	1460	5	1	20000000	484	-13.75	0.92	12	0.01	-176.00	2632.00	5062	20221229	-52.19	1781	20231031	35.88	4800	-49.58	20230106	1781	35.88	20231031	6750	-64.15	20221229	1781	35.88	20231031	0.59	N	114450	500	100 억	113375	N	N	N	N
42	20231123	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	60	2	2.52	220000265	90697	130.04	2410	2470	2355	3100	1670	2385	2425.66	0.58	-2951	2475	2430	2405	2360	2335	2417	2347	100	715	500	1430	5	1	20000000	489	-13.89	0.93	12	0.45	-176.00	2632.00	5062	20221229	-51.70	1781	20231031	37.28	4800	-49.06	20230106	1781	37.28	20231031	6750	-63.78	20221229	1781	37.28	20231031	0.61	N	114450	500	100 억	115627	N	N	N	N
43	20231123	150831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	65	2	2.73	202617440	83573	119.83	2410	2470	2355	3100	1670	2385	2424.44	0.58	-4437	2475	2430	2405	2360	2335	2417	2347	100	715	500	1430	5	1	20000000	490	-13.92	0.93	12	0.42	-176.00	2632.00	5062	20221229	-51.60	1781	20231031	37.56	4800	-48.96	20230106	1781	37.56	20231031	6750	-63.70	20221229	1781	37.56	20231031	0.61	N	114450	500	100 억	115627	N	N	N	N
44	20231123	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	40	2	1.68	165394590	68294	97.92	2410	2470	2355	3100	1670	2385	2421.80	0.58	-4230	2475	2430	2405	2360	2335	2417	2347	100	715	500	1430	5	1	20000000	485	-13.78	0.92	12	0.34	-176.00	2632.00	5062	20221229	-52.09	1781	20231031	36.16	4800	-49.48	20230106	1781	36.16	20231031	6750	-64.07	20221229	1781	36.16	20231031	0.61	N	114450	500	100 억	115627	N	N	N	N
45	20231123	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	60	2	2.52	152571305	62999	90.33	2410	2470	2355	3100	1670	2385	2421.81	0.58	-2852	2475	2430	2405	2360	2335	2417	2347	100	715	500	1430	5	1	20000000	489	-13.89	0.93	12	0.31	-176.00	2632.00	5062	20221229	-51.70	1781	20231031	37.28	4800	-49.06	20230106	1781	37.28	20231031	6750	-63.78	20221229	1781	37.28	20231031	0.61	N	114450	500	100 억	115627	N	N	N	N
46	20231123	120817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	55	2	2.31	99276550	41289	59.20	2410	2440	2355	3100	1670	2385	2404.43	0.58	-4298	2475	2430	2405	2360	2335	2417	2347	100	715	500	1430	5	1	20000000	488	-13.86	0.93	12	0.21	-176.00	2632.00	5062	20221229	-51.80	1781	20231031	37.00	4800	-49.17	20230106	1781	37.00	20231031	6750	-63.85	20221229	1781	37.00	20231031	0.61	N	114450	500	100 억	115627	N	N	N	N
47	20231123	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	35	2	1.47	79521675	33162	47.55	2410	2430	2355	3100	1670	2385	2397.98	0.58	-4906	2475	2430	2405	2360	2335	2417	2347	100	715	500	1430	5	1	20000000	484	-13.75	0.92	12	0.17	-176.00	2632.00	5062	20221229	-52.19	1781	20231031	35.88	4800	-49.58	20230106	1781	35.88	20231031	6750	-64.15	20221229	1781	35.88	20231031	0.61	N	114450	500	100 억	115627	N	N	N	N
48	20231123	100818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	0	3	0.00	43014765	18052	25.88	2410	2425	2355	3100	1670	2385	2382.83	0.58	-3106	2475	2430	2405	2360	2335	2417	2347	100	715	500	1430	5	1	20000000	477	-13.55	0.91	12	0.09	-176.00	2632.00	5062	20221229	-52.88	1781	20231031	33.91	4800	-50.31	20230106	1781	33.91	20231031	6750	-64.67	20221229	1781	33.91	20231031	0.61	N	114450	500	100 억	115627	N	N	N	N
49	20231123	090815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-10	5	-0.42	18686895	7822	11.22	2410	2410	2355	3100	1670	2385	2389.02	0.58	-5480	2475	2430	2405	2360	2335	2417	2347	100	715	500	1430	5	1	20000000	475	-13.49	0.90	12	0.04	-176.00	2632.00	5062	20221229	-53.08	1781	20231031	33.35	4800	-50.52	20230106	1781	33.35	20231031	6750	-64.81	20221229	1781	33.35	20231031	0.61	N	114450	500	100 억	115627	N	N	N	N
50	20231122	160746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	0	3	0.00	167628675	69546	63.08	2405	2450	2380	3100	1670	2385	2410.33	0.59	-3315	2545	2465	2410	2330	2275	2505	2370	100	715	500	1430	5	1	20000000	477	-13.55	0.91	12	0.35	-176.00	2632.00	5062	20221229	-52.88	1781	20231031	33.91	4800	-50.31	20230106	1781	33.91	20231031	6750	-64.67	20221229	1781	33.91	20231031	0.58	N	114450	500	100 억	118943	N	N	N	N
51	20231122	150800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	5	2	0.21	150643485	62426	56.62	2405	2450	2385	3100	1670	2385	2413.15	0.59	-3758	2545	2465	2410	2330	2275	2505	2370	100	715	500	1430	5	1	20000000	478	-13.58	0.91	12	0.31	-176.00	2632.00	5062	20221229	-52.79	1781	20231031	34.19	4800	-50.21	20230106	1781	34.19	20231031	6750	-64.59	20221229	1781	34.19	20231031	0.58	N	114450	500	100 억	118943	N	N	N	N
52	20231122	140753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	15	2	0.63	122337780	50621	45.91	2405	2450	2395	3100	1670	2385	2416.74	0.59	-2657	2545	2465	2410	2330	2275	2505	2370	100	715	500	1430	5	1	20000000	480	-13.64	0.91	12	0.25	-176.00	2632.00	5062	20221229	-52.59	1781	20231031	34.76	4800	-50.00	20230106	1781	34.76	20231031	6750	-64.44	20221229	1781	34.76	20231031	0.58	N	114450	500	100 억	118943	N	N	N	N
53	20231122	130822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	25	2	1.05	116800585	48314	43.82	2405	2450	2395	3100	1670	2385	2417.53	0.59	-2657	2545	2465	2410	2330	2275	2505	2370	100	715	500	1430	5	1	20000000	482	-13.69	0.92	12	0.24	-176.00	2632.00	5062	20221229	-52.39	1781	20231031	35.32	4800	-49.79	20230106	1781	35.32	20231031	6750	-64.30	20221229	1781	35.32	20231031	0.58	N	114450	500	100 억	118943	N	N	N	N
54	20231122	120826	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	10	2	0.42	112477875	46515	42.19	2405	2450	2395	3100	1670	2385	2418.10	0.59	-2644	2545	2465	2410	2330	2275	2505	2370	100	715	500	1430	5	1	20000000	479	-13.61	0.91	12	0.23	-176.00	2632.00	5062	20221229	-52.69	1781	20231031	34.48	4800	-50.10	20230106	1781	34.48	20231031	6750	-64.52	20221229	1781	34.48	20231031	0.58	N	114450	500	100 억	118943	N	N	N	N
55	20231122	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	10	2	0.42	105152890	43465	39.42	2405	2450	2395	3100	1670	2385	2419.25	0.59	-1655	2545	2465	2410	2330	2275	2505	2370	100	715	500	1430	5	1	20000000	479	-13.61	0.91	12	0.22	-176.00	2632.00	5062	20221229	-52.69	1781	20231031	34.48	4800	-50.10	20230106	1781	34.48	20231031	6750	-64.52	20221229	1781	34.48	20231031	0.58	N	114450	500	100 억	118943	N	N	N	N
56	20231122	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	20	2	0.84	77029495	31772	28.82	2405	2450	2400	3100	1670	2385	2424.45	0.59	-1528	2545	2465	2410	2330	2275	2505	2370	100	715	500	1430	5	1	20000000	481	-13.66	0.91	12	0.16	-176.00	2632.00	5062	20221229	-52.49	1781	20231031	35.04	4800	-49.90	20230106	1781	35.04	20231031	6750	-64.37	20221229	1781	35.04	20231031	0.58	N	114450	500	100 억	118943	N	N	N	N
57	20231122	090753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	40	2	1.68	19343595	7973	7.23	2405	2440	2405	3100	1670	2385	2426.14	0.59	3425	2545	2465	2410	2330	2275	2505	2370	100	715	500	1430	5	1	20000000	485	-13.78	0.92	12	0.04	-176.00	2632.00	5062	20221229	-52.09	1781	20231031	36.16	4800	-49.48	20230106	1781	36.16	20231031	6750	-64.07	20221229	1781	36.16	20231031	0.58	N	114450	500	100 억	118943	N	N	N	N
58	20231121	160757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	5	2	0.21	264413945	109548	9.13	2380	2490	2355	3090	1670	2380	2413.68	0.51	16102	2813	2596	2373	2156	1933	2705	2265	100	710	500	1420	5	1	20000000	477	-13.55	0.91	12	0.55	-176.00	2632.00	5062	20221229	-52.88	1781	20231031	33.91	4800	-50.31	20230106	1781	33.91	20231031	6750	-64.67	20221229	1781	33.91	20231031	0.59	N	114450	500	100 억	102841	N	N	N	N
59	20231121	150757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	10	2	0.42	250033335	103522	8.63	2380	2490	2355	3090	1670	2380	2415.27	0.51	16692	2813	2596	2373	2156	1933	2705	2265	100	710	500	1420	5	1	20000000	478	-13.58	0.91	12	0.52	-176.00	2632.00	5062	20221229	-52.79	1781	20231031	34.19	4800	-50.21	20230106	1781	34.19	20231031	6750	-64.59	20221229	1781	34.19	20231031	0.59	N	114450	500	100 억	102841	N	N	N	N
60	20231121	140748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	25	2	1.05	214497050	88682	7.39	2380	2490	2355	3090	1670	2380	2418.72	0.51	14572	2813	2596	2373	2156	1933	2705	2265	100	710	500	1420	5	1	20000000	481	-13.66	0.91	12	0.44	-176.00	2632.00	5062	20221229	-52.49	1781	20231031	35.04	4800	-49.90	20230106	1781	35.04	20231031	6750	-64.37	20221229	1781	35.04	20231031	0.59	N	114450	500	100 억	102841	N	N	N	N
61	20231121	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	25	2	1.05	200853780	83008	6.92	2380	2490	2355	3090	1670	2380	2419.69	0.51	14718	2813	2596	2373	2156	1933	2705	2265	100	710	500	1420	5	1	20000000	481	-13.66	0.91	12	0.42	-176.00	2632.00	5062	20221229	-52.49	1781	20231031	35.04	4800	-49.90	20230106	1781	35.04	20231031	6750	-64.37	20221229	1781	35.04	20231031	0.59	N	114450	500	100 억	102841	N	N	N	N
62	20231121	120742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	40	2	1.68	186946230	77239	6.44	2380	2490	2355	3090	1670	2380	2420.36	0.51	13927	2813	2596	2373	2156	1933	2705	2265	100	710	500	1420	5	1	20000000	484	-13.75	0.92	12	0.39	-176.00	2632.00	5062	20221229	-52.19	1781	20231031	35.88	4800	-49.58	20230106	1781	35.88	20231031	6750	-64.15	20221229	1781	35.88	20231031	0.59	N	114450	500	100 억	102841	N	N	N	N
63	20231121	110739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	40	2	1.68	150011255	61986	5.17	2380	2490	2355	3090	1670	2380	2420.08	0.51	13501	2813	2596	2373	2156	1933	2705	2265	100	710	500	1420	5	1	20000000	484	-13.75	0.92	12	0.31	-176.00	2632.00	5062	20221229	-52.19	1781	20231031	35.88	4800	-49.58	20230106	1781	35.88	20231031	6750	-64.15	20221229	1781	35.88	20231031	0.59	N	114450	500	100 억	102841	N	N	N	N
64	20231121	100721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	50	2	2.10	120476350	49822	4.15	2380	2490	2355	3090	1670	2380	2418.14	0.51	14951	2813	2596	2373	2156	1933	2705	2265	100	710	500	1420	5	1	20000000	486	-13.81	0.92	12	0.25	-176.00	2632.00	5062	20221229	-52.00	1781	20231031	36.44	4800	-49.38	20230106	1781	36.44	20231031	6750	-64.00	20221229	1781	36.44	20231031	0.59	N	114450	500	100 억	102841	N	N	N	N
65	20231121	090732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	55	2	2.31	52033895	21622	1.80	2380	2490	2355	3090	1670	2380	2406.53	0.51	7866	2813	2596	2373	2156	1933	2705	2265	100	710	500	1420	5	1	20000000	487	-13.84	0.93	12	0.11	-176.00	2632.00	5062	20221229	-51.90	1781	20231031	36.72	4800	-49.27	20230106	1781	36.72	20231031	6750	-63.93	20221229	1781	36.72	20231031	0.59	N	114450	500	100 억	102841	N	N	N	N
66	20231120	160737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	160	2	7.21	2924338670	1194438	1780.51	2245	2590	2150	2885	1555	2220	2448.30	0.60	-16436	2266	2242	2226	2202	2186	2235	2195	100	665	500	1330	5	1	20000000	476	-13.52	0.90	12	5.97	-176.00	2632.00	5062	20221229	-52.98	1781	20231031	33.63	4800	-50.42	20230106	1781	33.63	20231031	6750	-64.74	20221229	1781	33.63	20231031	0.61	N	114450	500	100 억	119254	N	N	N	N
67	20231120	150743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	195	2	8.78	2857736770	1166640	1739.07	2245	2590	2150	2885	1555	2220	2449.54	0.60	-17424	2266	2242	2226	2202	2186	2235	2195	100	665	500	1330	5	1	20000000	483	-13.72	0.92	12	5.83	-176.00	2632.00	5062	20221229	-52.29	1781	20231031	35.60	4800	-49.69	20230106	1781	35.60	20231031	6750	-64.22	20221229	1781	35.60	20231031	0.61	N	114450	500	100 억	119254	N	N	N	N
68	20231120	140742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	200	2	9.01	2805410000	1144980	1706.79	2245	2590	2150	2885	1555	2220	2450.18	0.60	-23004	2266	2242	2226	2202	2186	2235	2195	100	665	500	1330	5	1	20000000	484	-13.75	0.92	12	5.72	-176.00	2632.00	5062	20221229	-52.19	1781	20231031	35.88	4800	-49.58	20230106	1781	35.88	20231031	6750	-64.15	20221229	1781	35.88	20231031	0.61	N	114450	500	100 억	119254	N	N	N	N
69	20231120	130737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	180	2	8.11	2732318085	1114598	1661.50	2245	2590	2150	2885	1555	2220	2451.39	0.60	-35694	2266	2242	2226	2202	2186	2235	2195	100	665	500	1330	5	1	20000000	480	-13.64	0.91	12	5.57	-176.00	2632.00	5062	20221229	-52.59	1781	20231031	34.76	4800	-50.00	20230106	1781	34.76	20231031	6750	-64.44	20221229	1781	34.76	20231031	0.61	N	114450	500	100 억	119254	N	N	N	N
70	20231120	120739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	220	2	9.91	2634256400	1074040	1601.04	2245	2590	2150	2885	1555	2220	2452.66	0.60	-40098	2266	2242	2226	2202	2186	2235	2195	100	665	500	1330	5	1	20000000	488	-13.86	0.93	12	5.37	-176.00	2632.00	5062	20221229	-51.80	1781	20231031	37.00	4800	-49.17	20230106	1781	37.00	20231031	6750	-63.85	20221229	1781	37.00	20231031	0.61	N	114450	500	100 억	119254	N	N	N	N
71	20231120	110738	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	210	2	9.46	2219494960	905272	1349.46	2245	2590	2150	2885	1555	2220	2451.74	0.60	-43379	2266	2242	2226	2202	2186	2235	2195	100	665	500	1330	5	1	20000000	486	-13.81	0.92	12	4.53	-176.00	2632.00	5062	20221229	-52.00	1781	20231031	36.44	4800	-49.38	20230106	1781	36.44	20231031	6750	-64.00	20221229	1781	36.44	20231031	0.61	N	114450	500	100 억	119254	N	N	N	N
72	20231120	100734	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-55	5	-2.48	65713290	30239	45.08	2245	2245	2150	2885	1555	2220	2173.13	0.60	4555	2266	2242	2226	2202	2186	2235	2195	100	665	500	1330	5	1	20000000	433	-12.30	0.82	12	0.15	-176.00	2632.00	5062	20221229	-57.23	1781	20231031	21.56	4800	-54.90	20230106	1781	21.56	20231031	6750	-67.93	20221229	1781	21.56	20231031	0.61	N	114450	500	100 억	119254	N	N	N	N
73	20231120	090742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-10	5	-0.45	6174060	2770	4.13	2245	2245	2205	2885	1555	2220	2228.91	0.60	-1326	2266	2242	2226	2202	2186	2235	2195	100	665	500	1330	5	1	20000000	442	-12.56	0.84	12	0.01	-176.00	2632.00	5062	20221229	-56.34	1781	20231031	24.09	4800	-53.96	20230106	1781	24.09	20231031	6750	-67.26	20221229	1781	24.09	20231031	0.61	N	114450	500	100 억	119254	N	N	N	N
74	20231117	160757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-65	5	-2.84	148459380	66679	75.86	2245	2250	2210	2970	1600	2285	2226.48	0.57	5390	2341	2312	2261	2232	2181	2325	2245	100	685	500	1370	5	1	20000000	444	-12.61	0.84	12	0.33	-176.00	2632.00	5062	20221229	-56.14	1781	20231031	24.65	4800	-53.75	20230106	1781	24.65	20231031	6750	-67.11	20221229	1781	24.65	20231031	0.67	N	114450	500	100 억	113839	N	N	N	N
75	20231117	150802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-60	5	-2.63	137531180	61756	70.25	2245	2250	2210	2970	1600	2285	2227.01	0.57	5912	2341	2312	2261	2232	2181	2325	2245	100	685	500	1370	5	1	20000000	445	-12.64	0.85	12	0.31	-176.00	2632.00	5062	20221229	-56.05	1781	20231031	24.93	4800	-53.65	20230106	1781	24.93	20231031	6750	-67.04	20221229	1781	24.93	20231031	0.67	N	114450	500	100 억	113839	N	N	N	N
76	20231117	140757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-55	5	-2.41	127663055	57309	65.20	2245	2250	2215	2970	1600	2285	2227.63	0.57	7228	2341	2312	2261	2232	2181	2325	2245	100	685	500	1370	5	1	20000000	446	-12.67	0.85	12	0.29	-176.00	2632.00	5062	20221229	-55.95	1781	20231031	25.21	4800	-53.54	20230106	1781	25.21	20231031	6750	-66.96	20221229	1781	25.21	20231031	0.67	N	114450	500	100 억	113839	N	N	N	N
77	20231117	130757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-70	5	-3.06	122569605	55021	62.59	2245	2250	2215	2970	1600	2285	2227.69	0.57	7634	2341	2312	2261	2232	2181	2325	2245	100	685	500	1370	5	1	20000000	443	-12.59	0.84	12	0.28	-176.00	2632.00	5062	20221229	-56.24	1781	20231031	24.37	4800	-53.85	20230106	1781	24.37	20231031	6750	-67.19	20221229	1781	24.37	20231031	0.67	N	114450	500	100 억	113839	N	N	N	N
78	20231117	120758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-40	5	-1.75	79312140	35572	40.47	2245	2250	2215	2970	1600	2285	2229.62	0.57	6068	2341	2312	2261	2232	2181	2325	2245	100	685	500	1370	5	1	20000000	449	-12.76	0.85	12	0.18	-176.00	2632.00	5062	20221229	-55.65	1781	20231031	26.05	4800	-53.23	20230106	1781	26.05	20231031	6750	-66.74	20221229	1781	26.05	20231031	0.67	N	114450	500	100 억	113839	N	N	N	N
79	20231117	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-55	5	-2.41	71275885	31972	36.37	2245	2250	2215	2970	1600	2285	2229.32	0.57	4550	2341	2312	2261	2232	2181	2325	2245	100	685	500	1370	5	1	20000000	446	-12.67	0.85	12	0.16	-176.00	2632.00	5062	20221229	-55.95	1781	20231031	25.21	4800	-53.54	20230106	1781	25.21	20231031	6750	-66.96	20221229	1781	25.21	20231031	0.67	N	114450	500	100 억	113839	N	N	N	N
80	20231117	100758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-40	5	-1.75	56570015	25407	28.90	2245	2250	2215	2970	1600	2285	2226.55	0.57	3552	2341	2312	2261	2232	2181	2325	2245	100	685	500	1370	5	1	20000000	449	-12.76	0.85	12	0.13	-176.00	2632.00	5062	20221229	-55.65	1781	20231031	26.05	4800	-53.23	20230106	1781	26.05	20231031	6750	-66.74	20221229	1781	26.05	20231031	0.67	N	114450	500	100 억	113839	N	N	N	N
81	20231117	090800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-50	5	-2.19	8394790	3759	4.28	2245	2245	2220	2970	1600	2285	2233.25	0.57	255	2341	2312	2261	2232	2181	2325	2245	100	685	500	1370	5	1	20000000	447	-12.70	0.85	12	0.02	-176.00	2632.00	5062	20221229	-55.85	1781	20231031	25.49	4800	-53.44	20230106	1781	25.49	20231031	6750	-66.89	20221229	1781	25.49	20231031	0.67	N	114450	500	100 억	113839	N	N	N	N
82	20231116	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-10	5	-0.43	184840600	82617	86.31	2285	2290	2210	2990	1610	2300	2237.32	0.54	5188	2356	2327	2281	2252	2206	2342	2267	100	690	500	1380	5	1	20000000	458	-13.01	0.87	12	0.41	-176.00	2632.00	5062	20221229	-54.76	1781	20231031	28.58	4800	-52.29	20230106	1781	28.58	20231031	6750	-66.07	20221229	1781	28.58	20231031	0.67	N	114450	500	100 억	108650	N	N	N	N
83	20231116	150753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-75	5	-3.26	158386865	70947	74.12	2285	2285	2210	2990	1610	2300	2232.47	0.54	5289	2356	2327	2281	2252	2206	2342	2267	100	690	500	1380	5	1	20000000	445	-12.64	0.85	12	0.35	-176.00	2632.00	5062	20221229	-56.05	1781	20231031	24.93	4800	-53.65	20230106	1781	24.93	20231031	6750	-67.04	20221229	1781	24.93	20231031	0.67	N	114450	500	100 억	108650	N	N	N	N
84	20231116	140732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-85	5	-3.70	144367985	64625	67.52	2285	2285	2210	2990	1610	2300	2233.93	0.54	5617	2356	2327	2281	2252	2206	2342	2267	100	690	500	1380	5	1	20000000	443	-12.59	0.84	12	0.32	-176.00	2632.00	5062	20221229	-56.24	1781	20231031	24.37	4800	-53.85	20230106	1781	24.37	20231031	6750	-67.19	20221229	1781	24.37	20231031	0.67	N	114450	500	100 억	108650	N	N	N	N
85	20231116	130752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-60	5	-2.61	107314950	47979	50.13	2285	2285	2215	2990	1610	2300	2236.71	0.54	3511	2356	2327	2281	2252	2206	2342	2267	100	690	500	1380	5	1	20000000	448	-12.73	0.85	12	0.24	-176.00	2632.00	5062	20221229	-55.75	1781	20231031	25.77	4800	-53.33	20230106	1781	25.77	20231031	6750	-66.81	20221229	1781	25.77	20231031	0.67	N	114450	500	100 억	108650	N	N	N	N
86	20231116	120755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-70	5	-3.04	80561985	35971	37.58	2285	2285	2215	2990	1610	2300	2239.64	0.54	415	2356	2327	2281	2252	2206	2342	2267	100	690	500	1380	5	1	20000000	446	-12.67	0.85	12	0.18	-176.00	2632.00	5062	20221229	-55.95	1781	20231031	25.21	4800	-53.54	20230106	1781	25.21	20231031	6750	-66.96	20221229	1781	25.21	20231031	0.67	N	114450	500	100 억	108650	N	N	N	N
87	20231116	110753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-50	5	-2.17	68242815	30466	31.83	2285	2285	2215	2990	1610	2300	2239.97	0.54	-1031	2356	2327	2281	2252	2206	2342	2267	100	690	500	1380	5	1	20000000	450	-12.78	0.85	12	0.15	-176.00	2632.00	5062	20221229	-55.55	1781	20231031	26.33	4800	-53.12	20230106	1781	26.33	20231031	6750	-66.67	20221229	1781	26.33	20231031	0.67	N	114450	500	100 억	108650	N	N	N	N
88	20231116	100753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-45	5	-1.96	9952135	4392	4.59	2285	2285	2250	2990	1610	2300	2265.97	0.54	-254	2356	2327	2281	2252	2206	2342	2267	100	690	500	1380	5	1	20000000	451	-12.81	0.86	12	0.02	-176.00	2632.00	5062	20221229	-55.45	1781	20231031	26.61	4800	-53.02	20230106	1781	26.61	20231031	6750	-66.59	20221229	1781	26.61	20231031	0.67	N	114450	500	100 억	108650	N	N	N	N
89	20231116	090755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.54	0	2356	2327	2281	2252	2206	2342	2267	100	690	500	1380	5	1	20000000	460	-13.07	0.87	12	0.00	-176.00	2632.00	5062	20221229	-54.56	1781	20231031	29.14	4800	-52.08	20230106	1781	29.14	20231031	6750	-65.93	20221229	1781	29.14	20231031	0.67	N	114450	500	100 억	108650	N	N	N	N
90	20231115	160703	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	30	2	1.32	217140025	95425	60.52	2275	2310	2235	2950	1590	2270	2275.50	0.55	-1720	2353	2311	2263	2221	2173	2332	2242	100	680	500	1360	5	1	20000000	460	-13.07	0.87	12	0.48	-176.00	2632.00	5062	20221229	-54.56	1781	20231031	29.14	4800	-52.08	20230106	1781	29.14	20231031	6750	-65.93	20221229	1781	29.14	20231031	0.66	N	114450	500	100 억	110340	N	N	N	N
91	20231115	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	0	3	0.00	196467350	86352	54.77	2275	2310	2235	2950	1590	2270	2275.19	0.55	-901	2353	2311	2263	2221	2173	2332	2242	100	680	500	1360	5	1	20000000	454	-12.90	0.86	12	0.43	-176.00	2632.00	5062	20221229	-55.16	1781	20231031	27.46	4800	-52.71	20230106	1781	27.46	20231031	6750	-66.37	20221229	1781	27.46	20231031	0.66	N	114450	500	100 억	110340	N	N	N	N
92	20231115	140803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	20	2	0.88	172785860	75918	48.15	2275	2310	2235	2950	1590	2270	2275.95	0.55	-952	2353	2311	2263	2221	2173	2332	2242	100	680	500	1360	5	1	20000000	458	-13.01	0.87	12	0.38	-176.00	2632.00	5062	20221229	-54.76	1781	20231031	28.58	4800	-52.29	20230106	1781	28.58	20231031	6750	-66.07	20221229	1781	28.58	20231031	0.66	N	114450	500	100 억	110340	N	N	N	N
93	20231115	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	15	2	0.66	151449435	66639	42.27	2275	2305	2235	2950	1590	2270	2272.68	0.55	139	2353	2311	2263	2221	2173	2332	2242	100	680	500	1360	5	1	20000000	457	-12.98	0.87	12	0.33	-176.00	2632.00	5062	20221229	-54.86	1781	20231031	28.30	4800	-52.40	20230106	1781	28.30	20231031	6750	-66.15	20221229	1781	28.30	20231031	0.66	N	114450	500	100 억	110340	N	N	N	N
94	20231115	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	0	3	0.00	129184330	56850	36.06	2275	2305	2235	2950	1590	2270	2272.37	0.55	-423	2353	2311	2263	2221	2173	2332	2242	100	680	500	1360	5	1	20000000	454	-12.90	0.86	12	0.28	-176.00	2632.00	5062	20221229	-55.16	1781	20231031	27.46	4800	-52.71	20230106	1781	27.46	20231031	6750	-66.37	20221229	1781	27.46	20231031	0.66	N	114450	500	100 억	110340	N	N	N	N
95	20231115	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	20	2	0.88	98645425	43426	27.54	2275	2305	2235	2950	1590	2270	2271.58	0.55	107	2353	2311	2263	2221	2173	2332	2242	100	680	500	1360	5	1	20000000	458	-13.01	0.87	12	0.22	-176.00	2632.00	5062	20221229	-54.76	1781	20231031	28.58	4800	-52.29	20230106	1781	28.58	20231031	6750	-66.07	20221229	1781	28.58	20231031	0.66	N	114450	500	100 억	110340	N	N	N	N
96	20231115	100809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	20	2	0.88	79414145	35044	22.23	2275	2305	2235	2950	1590	2270	2266.13	0.55	597	2353	2311	2263	2221	2173	2332	2242	100	680	500	1360	5	1	20000000	458	-13.01	0.87	12	0.18	-176.00	2632.00	5062	20221229	-54.76	1781	20231031	28.58	4800	-52.29	20230106	1781	28.58	20231031	6750	-66.07	20221229	1781	28.58	20231031	0.66	N	114450	500	100 억	110340	N	N	N	N
97	20231115	090800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	30	2	1.32	22221290	9724	6.17	2275	2300	2270	2950	1590	2270	2285.20	0.55	-2551	2353	2311	2263	2221	2173	2332	2242	100	680	500	1360	5	1	20000000	460	-13.07	0.87	12	0.05	-176.00	2632.00	5062	20221229	-54.56	1781	20231031	29.14	4800	-52.08	20230106	1781	29.14	20231031	6750	-65.93	20221229	1781	29.14	20231031	0.66	N	114450	500	100 억	110340	N	N	N	N
98	20231114	160750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-45	5	-1.94	346245670	153734	37.53	2240	2305	2215	3005	1625	2315	2252.19	0.58	-5241	2551	2432	2341	2222	2131	2387	2177	100	690	500	1380	5	1	20000000	454	-12.90	0.86	12	0.77	-176.00	2632.00	5062	20221229	-55.16	1781	20231031	27.46	4800	-52.71	20230106	1781	27.46	20231031	6750	-66.37	20221229	1781	27.46	20231031	0.62	N	114450	500	100 억	115581	N	N	N	N
99	20231114	150752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-70	5	-3.02	302709580	134444	32.82	2240	2305	2215	3005	1625	2315	2251.57	0.58	-3032	2551	2432	2341	2222	2131	2387	2177	100	690	500	1380	5	1	20000000	449	-12.76	0.85	12	0.67	-176.00	2632.00	5062	20221229	-55.65	1781	20231031	26.05	4800	-53.23	20230106	1781	26.05	20231031	6750	-66.74	20221229	1781	26.05	20231031	0.62	N	114450	500	100 억	115581	N	N	N	N
100	20231114	140752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-60	5	-2.59	229665485	101738	24.84	2240	2305	2215	3005	1625	2315	2257.42	0.58	-1398	2551	2432	2341	2222	2131	2387	2177	100	690	500	1380	5	1	20000000	451	-12.81	0.86	12	0.51	-176.00	2632.00	5062	20221229	-55.45	1781	20231031	26.61	4800	-53.02	20230106	1781	26.61	20231031	6750	-66.59	20221229	1781	26.61	20231031	0.62	N	114450	500	100 억	115581	N	N	N	N
101	20231114	130754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-60	5	-2.59	195074290	86360	21.08	2240	2305	2215	3005	1625	2315	2258.85	0.58	835	2551	2432	2341	2222	2131	2387	2177	100	690	500	1380	5	1	20000000	451	-12.81	0.86	12	0.43	-176.00	2632.00	5062	20221229	-55.45	1781	20231031	26.61	4800	-53.02	20230106	1781	26.61	20231031	6750	-66.59	20221229	1781	26.61	20231031	0.62	N	114450	500	100 억	115581	N	N	N	N
102	20231114	120755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-55	5	-2.38	177800525	78735	19.22	2240	2305	2215	3005	1625	2315	2258.21	0.58	2652	2551	2432	2341	2222	2131	2387	2177	100	690	500	1380	5	1	20000000	452	-12.84	0.86	12	0.39	-176.00	2632.00	5062	20221229	-55.35	1781	20231031	26.90	4800	-52.92	20230106	1781	26.90	20231031	6750	-66.52	20221229	1781	26.90	20231031	0.62	N	114450	500	100 억	115581	N	N	N	N
103	20231114	110803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-55	5	-2.38	166775640	73876	18.03	2240	2305	2215	3005	1625	2315	2257.51	0.58	4160	2551	2432	2341	2222	2131	2387	2177	100	690	500	1380	5	1	20000000	452	-12.84	0.86	12	0.37	-176.00	2632.00	5062	20221229	-55.35	1781	20231031	26.90	4800	-52.92	20230106	1781	26.90	20231031	6750	-66.52	20221229	1781	26.90	20231031	0.62	N	114450	500	100 억	115581	N	N	N	N
104	20231114	100754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-65	5	-2.81	153043525	67783	16.55	2240	2305	2215	3005	1625	2315	2257.85	0.58	5529	2551	2432	2341	2222	2131	2387	2177	100	690	500	1380	5	1	20000000	450	-12.78	0.85	12	0.34	-176.00	2632.00	5062	20221229	-55.55	1781	20231031	26.33	4800	-53.12	20230106	1781	26.33	20231031	6750	-66.67	20221229	1781	26.33	20231031	0.62	N	114450	500	100 억	115581	N	N	N	N
105	20231114	090747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-15	5	-0.65	22511120	9937	2.43	2240	2305	2240	3005	1625	2315	2265.38	0.58	2027	2551	2432	2341	2222	2131	2387	2177	100	690	500	1380	5	1	20000000	460	-13.07	0.87	12	0.05	-176.00	2632.00	5062	20221229	-54.56	1781	20231031	29.14	4800	-52.08	20230106	1781	29.14	20231031	6750	-65.93	20221229	1781	29.14	20231031	0.62	N	114450	500	100 억	115581	N	N	N	N
106	20231113	160741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-80	5	-3.34	955511685	406358	11.11	2390	2460	2250	3110	1680	2395	2351.47	0.40	36068	2896	2645	2314	2063	1732	2771	2189	100	715	500	1430	5	1	20000000	463	-13.15	0.88	12	2.03	-176.00	2632.00	5062	20221229	-54.27	1781	20231031	29.98	4800	-51.77	20230106	1781	29.98	20231031	6750	-65.70	20221229	1781	29.98	20231031	0.58	N	114450	500	100 억	79514	N	N	N	N
107	20231113	150739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-120	5	-5.01	896504140	380573	10.40	2390	2460	2270	3110	1680	2395	2355.65	0.40	36213	2896	2645	2314	2063	1732	2771	2189	100	715	500	1430	5	1	20000000	455	-12.93	0.86	12	1.90	-176.00	2632.00	5062	20221229	-55.06	1781	20231031	27.74	4800	-52.60	20230106	1781	27.74	20231031	6750	-66.30	20221229	1781	27.74	20231031	0.58	N	114450	500	100 억	79514	N	N	N	N
108	20231113	140737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-80	5	-3.34	825929155	349708	9.56	2390	2460	2280	3110	1680	2395	2361.75	0.40	36850	2896	2645	2314	2063	1732	2771	2189	100	715	500	1430	5	1	20000000	463	-13.15	0.88	12	1.75	-176.00	2632.00	5062	20221229	-54.27	1781	20231031	29.98	4800	-51.77	20230106	1781	29.98	20231031	6750	-65.70	20221229	1781	29.98	20231031	0.58	N	114450	500	100 억	79514	N	N	N	N
109	20231113	130737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-90	5	-3.76	792750105	335385	9.17	2390	2460	2280	3110	1680	2395	2363.68	0.40	40354	2896	2645	2314	2063	1732	2771	2189	100	715	500	1430	5	1	20000000	461	-13.10	0.88	12	1.68	-176.00	2632.00	5062	20221229	-54.46	1781	20231031	29.42	4800	-51.98	20230106	1781	29.42	20231031	6750	-65.85	20221229	1781	29.42	20231031	0.58	N	114450	500	100 억	79514	N	N	N	N
110	20231113	120737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-90	5	-3.76	764085165	322928	8.83	2390	2460	2280	3110	1680	2395	2366.10	0.40	40682	2896	2645	2314	2063	1732	2771	2189	100	715	500	1430	5	1	20000000	461	-13.10	0.88	12	1.61	-176.00	2632.00	5062	20221229	-54.46	1781	20231031	29.42	4800	-51.98	20230106	1781	29.42	20231031	6750	-65.85	20221229	1781	29.42	20231031	0.58	N	114450	500	100 억	79514	N	N	N	N
111	20231113	110735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-105	5	-4.38	715351695	301725	8.25	2390	2460	2290	3110	1680	2395	2370.86	0.40	40080	2896	2645	2314	2063	1732	2771	2189	100	715	500	1430	5	1	20000000	458	-13.01	0.87	12	1.51	-176.00	2632.00	5062	20221229	-54.76	1781	20231031	28.58	4800	-52.29	20230106	1781	28.58	20231031	6750	-66.07	20221229	1781	28.58	20231031	0.58	N	114450	500	100 억	79514	N	N	N	N
112	20231113	100733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-25	5	-1.04	570260170	239338	6.54	2390	2460	2325	3110	1680	2395	2382.65	0.40	34685	2896	2645	2314	2063	1732	2771	2189	100	715	500	1430	5	1	20000000	474	-13.47	0.90	12	1.20	-176.00	2632.00	5062	20221229	-53.18	1781	20231031	33.07	4800	-50.63	20230106	1781	33.07	20231031	6750	-64.89	20221229	1781	33.07	20231031	0.58	N	114450	500	100 억	79514	N	N	N	N
113	20231113	090739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	35	2	1.46	232410080	96867	2.65	2390	2460	2340	3110	1680	2395	2399.28	0.40	25506	2896	2645	2314	2063	1732	2771	2189	100	715	500	1430	5	1	20000000	486	-13.81	0.92	12	0.48	-176.00	2632.00	5062	20221229	-52.00	1781	20231031	36.44	4800	-49.38	20230106	1781	36.44	20231031	6750	-64.00	20221229	1781	36.44	20231031	0.58	N	114450	500	100 억	79514	N	N	N	N
114	20231110	160753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	380	2	18.86	8749113958	3639976	13407.40	1990	2565	1983	2615	1415	2015	2403.63	0.47	-15387	2158	2086	2043	1971	1928	2065	1950	100	600	500	1200	5	1	20000000	479	-13.61	0.91	12	18.20	-176.00	2632.00	5062	20221229	-52.69	1781	20231031	34.48	4800	-50.10	20230106	1781	34.48	20231031	6750	-64.52	20221229	1781	34.48	20231031	0.64	N	114450	500	100 억	94872	N	N	N	N
115	20231110	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	345	2	17.12	8464327458	3520626	12967.79	1990	2565	1983	2615	1415	2015	2404.21	0.47	-15387	2158	2086	2043	1971	1928	2065	1950	100	600	500	1200	5	1	20000000	472	-13.41	0.90	12	17.60	-176.00	2632.00	5062	20221229	-53.38	1781	20231031	32.51	4800	-50.83	20230106	1781	32.51	20231031	6750	-65.04	20221229	1781	32.51	20231031	0.64	N	114450	500	100 억	94872	N	N	N	N
116	20231110	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	355	2	17.62	7202751523	2994310	11029.17	1990	2565	1983	2615	1415	2015	2405.48	0.47	-14002	2158	2086	2043	1971	1928	2065	1950	100	600	500	1200	5	1	20000000	474	-13.47	0.90	12	14.97	-176.00	2632.00	5062	20221229	-53.18	1781	20231031	33.07	4800	-50.63	20230106	1781	33.07	20231031	6750	-64.89	20221229	1781	33.07	20231031	0.64	N	114450	500	100 억	94872	N	N	N	N
117	20231110	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	380	2	18.86	4833949223	2018390	7434.49	1990	2565	1983	2615	1415	2015	2394.95	0.47	-12504	2158	2086	2043	1971	1928	2065	1950	100	600	500	1200	5	1	20000000	479	-13.61	0.91	12	10.09	-176.00	2632.00	5062	20221229	-52.69	1781	20231031	34.48	4800	-50.10	20230106	1781	34.48	20231031	6750	-64.52	20221229	1781	34.48	20231031	0.64	N	114450	500	100 억	94872	N	N	N	N
118	20231110	120746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	265	2	13.15	3213614173	1322120	4869.87	1990	2565	1983	2615	1415	2015	2430.65	0.47	-11831	2158	2086	2043	1971	1928	2065	1950	100	600	500	1200	5	1	20000000	456	-12.95	0.87	12	6.61	-176.00	2632.00	5062	20221229	-54.96	1781	20231031	28.02	4800	-52.50	20230106	1781	28.02	20231031	6750	-66.22	20221229	1781	28.02	20231031	0.64	N	114450	500	100 억	94872	N	N	N	N
119	20231110	110736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	20	2	0.99	14348683	7176	26.43	1990	2035	1983	2615	1415	2015	1999.54	0.47	-1035	2158	2086	2043	1971	1928	2065	1950	100	600	500	1200	5	1	20000000	407	-11.56	0.77	12	0.04	-176.00	2632.00	5062	20221229	-59.80	1781	20231031	14.26	4800	-57.60	20230106	1781	14.26	20231031	6750	-69.85	20221229	1781	14.26	20231031	0.64	N	114450	500	100 억	94872	N	N	N	N
120	20231110	100744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-5	5	-0.25	10598483	5321	19.60	1990	2015	1983	2615	1415	2015	1991.82	0.47	-1074	2158	2086	2043	1971	1928	2065	1950	100	600	500	1200	5	1	20000000	402	-11.42	0.76	12	0.03	-176.00	2632.00	5062	20221229	-60.29	1781	20231031	12.86	4800	-58.12	20230106	1781	12.86	20231031	6750	-70.22	20221229	1781	12.86	20231031	0.64	N	114450	500	100 억	94872	N	N	N	N
121	20231110	090731	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-22	5	-1.09	1727096	867	3.19	1990	2015	1990	2615	1415	2015	1992.04	0.47	40	2158	2086	2043	1971	1928	2065	1950	100	600	500	1200	1	1	20000000	399	-11.32	0.76	12	0.00	-176.00	2632.00	5062	20221229	-60.63	1781	20231031	11.90	4800	-58.48	20230106	1781	11.90	20231031	6750	-70.47	20221229	1781	11.90	20231031	0.64	N	114450	500	100 억	94872	N	N	N	N
122	20231109	160724	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-100	5	-4.73	55245030	27099	174.84	2090	2115	2000	2745	1485	2115	2038.64	0.47	1031	2195	2155	2120	2080	2045	2175	2100	100	630	500	1260	5	1	20000000	403	-11.45	0.77	12	0.14	-176.00	2632.00	5062	20221229	-60.19	1781	20231031	13.14	4800	-58.02	20230106	1781	13.14	20231031	6750	-70.15	20221229	1781	13.14	20231031	0.70	N	114450	500	100 억	93801	N	N	N	N
123	20231109	150724	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-85	5	-4.02	52358915	25668	165.61	2090	2115	2000	2745	1485	2115	2039.85	0.47	1196	2195	2155	2120	2080	2045	2175	2100	100	630	500	1260	5	1	20000000	406	-11.53	0.77	12	0.13	-176.00	2632.00	5062	20221229	-59.90	1781	20231031	13.98	4800	-57.71	20230106	1781	13.98	20231031	6750	-69.93	20221229	1781	13.98	20231031	0.70	N	114450	500	100 억	93801	N	N	N	N
124	20231109	140722	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-85	5	-4.02	47887325	23454	151.33	2090	2115	2000	2745	1485	2115	2041.76	0.47	1837	2195	2155	2120	2080	2045	2175	2100	100	630	500	1260	5	1	20000000	406	-11.53	0.77	12	0.12	-176.00	2632.00	5062	20221229	-59.90	1781	20231031	13.98	4800	-57.71	20230106	1781	13.98	20231031	6750	-69.93	20221229	1781	13.98	20231031	0.70	N	114450	500	100 억	93801	N	N	N	N
125	20231109	130725	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-100	5	-4.73	41087875	20087	129.60	2090	2115	2000	2745	1485	2115	2045.50	0.47	1750	2195	2155	2120	2080	2045	2175	2100	100	630	500	1260	5	1	20000000	403	-11.45	0.77	12	0.10	-176.00	2632.00	5062	20221229	-60.19	1781	20231031	13.14	4800	-58.02	20230106	1781	13.14	20231031	6750	-70.15	20221229	1781	13.14	20231031	0.70	N	114450	500	100 억	93801	N	N	N	N
126	20231109	120728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-70	5	-3.31	34275915	16699	107.74	2090	2115	2000	2745	1485	2115	2052.57	0.47	1562	2195	2155	2120	2080	2045	2175	2100	100	630	500	1260	5	1	20000000	409	-11.62	0.78	12	0.08	-176.00	2632.00	5062	20221229	-59.60	1781	20231031	14.82	4800	-57.40	20230106	1781	14.82	20231031	6750	-69.70	20221229	1781	14.82	20231031	0.70	N	114450	500	100 억	93801	N	N	N	N
127	20231109	110725	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-65	5	-3.07	21736460	10573	68.22	2090	2115	2000	2745	1485	2115	2055.85	0.47	2531	2195	2155	2120	2080	2045	2175	2100	100	630	500	1260	5	1	20000000	410	-11.65	0.78	12	0.05	-176.00	2632.00	5062	20221229	-59.50	1781	20231031	15.10	4800	-57.29	20230106	1781	15.10	20231031	6750	-69.63	20221229	1781	15.10	20231031	0.70	N	114450	500	100 억	93801	N	N	N	N
128	20231109	100720	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-50	5	-2.36	14564730	7055	45.52	2090	2115	2000	2745	1485	2115	2064.45	0.47	495	2195	2155	2120	2080	2045	2175	2100	100	630	500	1260	5	1	20000000	413	-11.73	0.78	12	0.04	-176.00	2632.00	5062	20221229	-59.21	1781	20231031	15.95	4800	-56.98	20230106	1781	15.95	20231031	6750	-69.41	20221229	1781	15.95	20231031	0.70	N	114450	500	100 억	93801	N	N	N	N
129	20231109	090726	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	0	3	0.00	1055645	502	3.24	2090	2115	2090	2745	1485	2115	2102.88	0.47	-31	2195	2155	2120	2080	2045	2175	2100	100	630	500	1260	5	1	20000000	423	-12.02	0.80	12	0.00	-176.00	2632.00	5062	20221229	-58.22	1781	20231031	18.75	4800	-55.94	20230106	1781	18.75	20231031	6750	-68.67	20221229	1781	18.75	20231031	0.70	N	114450	500	100 억	93801	N	N	N	N
130	20231108	160717	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	35	2	1.68	32852295	15449	58.33	2100	2160	2085	2700	1460	2080	2126.51	0.47	-1212	2313	2196	2123	2006	1933	2160	1970	100	620	500	1240	5	1	20000000	423	-12.02	0.80	12	0.08	-176.00	2632.00	5062	20221229	-58.22	1781	20231031	18.75	4800	-55.94	20230106	1781	18.75	20231031	6750	-68.67	20221229	1781	18.75	20231031	0.72	N	114450	500	100 억	94977	N	N	N	N
131	20231108	150721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	40	2	1.92	29998765	14103	53.25	2100	2160	2085	2700	1460	2080	2127.12	0.47	-1231	2313	2196	2123	2006	1933	2160	1970	100	620	500	1240	5	1	20000000	424	-12.05	0.81	12	0.07	-176.00	2632.00	5062	20221229	-58.12	1781	20231031	19.03	4800	-55.83	20230106	1781	19.03	20231031	6750	-68.59	20221229	1781	19.03	20231031	0.72	N	114450	500	100 억	94977	N	N	N	N
132	20231108	140719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	55	2	2.64	21878490	10273	38.79	2100	2160	2085	2700	1460	2080	2129.71	0.47	-944	2313	2196	2123	2006	1933	2160	1970	100	620	500	1240	5	1	20000000	427	-12.13	0.81	12	0.05	-176.00	2632.00	5062	20221229	-57.82	1781	20231031	19.88	4800	-55.52	20230106	1781	19.88	20231031	6750	-68.37	20221229	1781	19.88	20231031	0.72	N	114450	500	100 억	94977	N	N	N	N
133	20231108	130716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	40	2	1.92	20362350	9561	36.10	2100	2160	2085	2700	1460	2080	2129.73	0.47	-944	2313	2196	2123	2006	1933	2160	1970	100	620	500	1240	5	1	20000000	424	-12.05	0.81	12	0.05	-176.00	2632.00	5062	20221229	-58.12	1781	20231031	19.03	4800	-55.83	20230106	1781	19.03	20231031	6750	-68.59	20221229	1781	19.03	20231031	0.72	N	114450	500	100 억	94977	N	N	N	N
134	20231108	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	40	2	1.92	17127090	8045	30.38	2100	2160	2085	2700	1460	2080	2128.91	0.47	-944	2313	2196	2123	2006	1933	2160	1970	100	620	500	1240	5	1	20000000	424	-12.05	0.81	12	0.04	-176.00	2632.00	5062	20221229	-58.12	1781	20231031	19.03	4800	-55.83	20230106	1781	19.03	20231031	6750	-68.59	20221229	1781	19.03	20231031	0.72	N	114450	500	100 억	94977	N	N	N	N
135	20231108	110719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	50	2	2.40	13863830	6515	24.60	2100	2160	2085	2700	1460	2080	2127.99	0.47	-881	2313	2196	2123	2006	1933	2160	1970	100	620	500	1240	5	1	20000000	426	-12.10	0.81	12	0.03	-176.00	2632.00	5062	20221229	-57.92	1781	20231031	19.60	4800	-55.62	20230106	1781	19.60	20231031	6750	-68.44	20221229	1781	19.60	20231031	0.72	N	114450	500	100 억	94977	N	N	N	N
136	20231108	100719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	50	2	2.40	5324870	2507	9.47	2100	2160	2100	2700	1460	2080	2124.00	0.47	-222	2313	2196	2123	2006	1933	2160	1970	100	620	500	1240	5	1	20000000	426	-12.10	0.81	12	0.01	-176.00	2632.00	5062	20221229	-57.92	1781	20231031	19.60	4800	-55.62	20230106	1781	19.60	20231031	6750	-68.44	20221229	1781	19.60	20231031	0.72	N	114450	500	100 억	94977	N	N	N	N
137	20231108	090715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	30	2	1.44	638665	304	1.15	2100	2115	2100	2700	1460	2080	2100.87	0.47	-57	2313	2196	2123	2006	1933	2160	1970	100	620	500	1240	5	1	20000000	422	-11.99	0.80	12	0.00	-176.00	2632.00	5062	20221229	-58.32	1781	20231031	18.47	4800	-56.04	20230106	1781	18.47	20231031	6750	-68.74	20221229	1781	18.47	20231031	0.72	N	114450	500	100 억	94977	N	N	N	N
138	20231107	160718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-85	5	-3.93	56039965	26384	71.87	2165	2240	2050	2810	1520	2165	2124.01	0.50	-4933	2275	2220	2120	2065	1965	2247	2092	100	645	500	1290	5	1	20000000	416	-11.82	0.79	12	0.13	-176.00	2632.00	5062	20221229	-58.91	1781	20231031	16.79	4800	-56.67	20230106	1781	16.79	20231031	6750	-69.19	20221229	1781	16.79	20231031	0.73	N	114450	500	100 억	99910	N	N	N	N
139	20231107	150719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-50	5	-2.31	46557355	21827	59.45	2165	2240	2050	2810	1520	2165	2133.02	0.50	-2129	2275	2220	2120	2065	1965	2247	2092	100	645	500	1290	5	1	20000000	423	-12.02	0.80	12	0.11	-176.00	2632.00	5062	20221229	-58.22	1781	20231031	18.75	4800	-55.94	20230106	1781	18.75	20231031	6750	-68.67	20221229	1781	18.75	20231031	0.73	N	114450	500	100 억	99910	N	N	N	N
140	20231107	140723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-45	5	-2.08	45827675	21480	58.51	2165	2240	2050	2810	1520	2165	2133.50	0.50	-2066	2275	2220	2120	2065	1965	2247	2092	100	645	500	1290	5	1	20000000	424	-12.05	0.81	12	0.11	-176.00	2632.00	5062	20221229	-58.12	1781	20231031	19.03	4800	-55.83	20230106	1781	19.03	20231031	6750	-68.59	20221229	1781	19.03	20231031	0.73	N	114450	500	100 억	99910	N	N	N	N
141	20231107	130720	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-75	5	-3.46	38496870	18036	49.13	2165	2240	2050	2810	1520	2165	2134.45	0.50	-973	2275	2220	2120	2065	1965	2247	2092	100	645	500	1290	5	1	20000000	418	-11.88	0.79	12	0.09	-176.00	2632.00	5062	20221229	-58.71	1781	20231031	17.35	4800	-56.46	20230106	1781	17.35	20231031	6750	-69.04	20221229	1781	17.35	20231031	0.73	N	114450	500	100 억	99910	N	N	N	N
142	20231107	120716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-80	5	-3.70	37431810	17529	47.75	2165	2240	2050	2810	1520	2165	2135.42	0.50	-909	2275	2220	2120	2065	1965	2247	2092	100	645	500	1290	5	1	20000000	417	-11.85	0.79	12	0.09	-176.00	2632.00	5062	20221229	-58.81	1781	20231031	17.07	4800	-56.56	20230106	1781	17.07	20231031	6750	-69.11	20221229	1781	17.07	20231031	0.73	N	114450	500	100 억	99910	N	N	N	N
143	20231107	110716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-50	5	-2.31	35317100	16522	45.00	2165	2240	2050	2810	1520	2165	2137.58	0.50	-967	2275	2220	2120	2065	1965	2247	2092	100	645	500	1290	5	1	20000000	423	-12.02	0.80	12	0.08	-176.00	2632.00	5062	20221229	-58.22	1781	20231031	18.75	4800	-55.94	20230106	1781	18.75	20231031	6750	-68.67	20221229	1781	18.75	20231031	0.73	N	114450	500	100 억	99910	N	N	N	N
144	20231107	100725	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-65	5	-3.00	30675060	14311	38.98	2165	2240	2050	2810	1520	2165	2143.46	0.50	-1170	2275	2220	2120	2065	1965	2247	2092	100	645	500	1290	5	1	20000000	420	-11.93	0.80	12	0.07	-176.00	2632.00	5062	20221229	-58.51	1781	20231031	17.91	4800	-56.25	20230106	1781	17.91	20231031	6750	-68.89	20221229	1781	17.91	20231031	0.73	N	114450	500	100 억	99910	N	N	N	N
145	20231107	090707	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-90	5	-4.16	7074660	3333	9.08	2165	2165	2050	2810	1520	2165	2122.61	0.50	-3045	2275	2220	2120	2065	1965	2247	2092	100	645	500	1290	5	1	20000000	415	-11.79	0.79	12	0.02	-176.00	2632.00	5062	20221229	-59.01	1781	20231031	16.51	4800	-56.77	20230106	1781	16.51	20231031	6750	-69.26	20221229	1781	16.51	20231031	0.73	N	114450	500	100 억	99910	N	N	N	N
146	20231106	160701	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	125	2	6.13	76583485	36278	60.83	2100	2175	2020	2650	1430	2040	2111.02	0.52	-4061	2138	2088	2000	1950	1862	2114	1976	100	610	500	1220	5	1	20000000	433	-12.30	0.82	12	0.18	-176.00	2632.00	5062	20221229	-57.23	1781	20231031	21.56	4800	-54.90	20230106	1781	21.56	20231031	6750	-67.93	20221229	1781	21.56	20231031	0.75	N	114450	500	100 억	103971	N	N	N	N
147	20231106	150705	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	50	2	2.45	62029500	29441	49.36	2100	2175	2020	2650	1430	2040	2106.91	0.52	-3750	2138	2088	2000	1950	1862	2114	1976	100	610	500	1220	5	1	20000000	418	-11.88	0.79	12	0.15	-176.00	2632.00	5062	20221229	-58.71	1781	20231031	17.35	4800	-56.46	20230106	1781	17.35	20231031	6750	-69.04	20221229	1781	17.35	20231031	0.75	N	114450	500	100 억	103971	N	N	N	N
148	20231106	140702	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	35	2	1.72	59987915	28462	47.72	2100	2175	2020	2650	1430	2040	2107.65	0.52	-3729	2138	2088	2000	1950	1862	2114	1976	100	610	500	1220	5	1	20000000	415	-11.79	0.79	12	0.14	-176.00	2632.00	5062	20221229	-59.01	1781	20231031	16.51	4800	-56.77	20230106	1781	16.51	20231031	6750	-69.26	20221229	1781	16.51	20231031	0.75	N	114450	500	100 억	103971	N	N	N	N
149	20231106	130710	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	70	2	3.43	54759380	25963	43.53	2100	2175	2020	2650	1430	2040	2109.13	0.52	-3757	2138	2088	2000	1950	1862	2114	1976	100	610	500	1220	5	1	20000000	422	-11.99	0.80	12	0.13	-176.00	2632.00	5062	20221229	-58.32	1781	20231031	18.47	4800	-56.04	20230106	1781	18.47	20231031	6750	-68.74	20221229	1781	18.47	20231031	0.75	N	114450	500	100 억	103971	N	N	N	N
150	20231106	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	70	2	3.43	45004435	21309	35.73	2100	2175	2020	2650	1430	2040	2111.99	0.52	-4240	2138	2088	2000	1950	1862	2114	1976	100	610	500	1220	5	1	20000000	422	-11.99	0.80	12	0.11	-176.00	2632.00	5062	20221229	-58.32	1781	20231031	18.47	4800	-56.04	20230106	1781	18.47	20231031	6750	-68.74	20221229	1781	18.47	20231031	0.75	N	114450	500	100 억	103971	N	N	N	N
151	20231106	110704	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	55	2	2.70	42453715	20106	33.71	2100	2175	2020	2650	1430	2040	2111.49	0.52	-4189	2138	2088	2000	1950	1862	2114	1976	100	610	500	1220	5	1	20000000	419	-11.90	0.80	12	0.10	-176.00	2632.00	5062	20221229	-58.61	1781	20231031	17.63	4800	-56.35	20230106	1781	17.63	20231031	6750	-68.96	20221229	1781	17.63	20231031	0.75	N	114450	500	100 억	103971	N	N	N	N
152	20231106	100643	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	90	2	4.41	21959180	10558	17.70	2100	2160	2020	2650	1430	2040	2079.86	0.52	-288	2138	2088	2000	1950	1862	2114	1976	100	610	500	1220	5	1	20000000	426	-12.10	0.81	12	0.05	-176.00	2632.00	5062	20221229	-57.92	1781	20231031	19.60	4800	-55.62	20230106	1781	19.60	20231031	6750	-68.44	20221229	1781	19.60	20231031	0.75	N	114450	500	100 억	103971	N	N	N	N
153	20231106	090705	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	120	2	5.88	4651860	2220	3.72	2100	2160	2020	2650	1430	2040	2095.43	0.52	54	2138	2088	2000	1950	1862	2114	1976	100	610	500	1220	5	1	20000000	432	-12.27	0.82	12	0.01	-176.00	2632.00	5062	20221229	-57.33	1781	20231031	21.28	4800	-55.00	20230106	1781	21.28	20231031	6750	-68.00	20221229	1781	21.28	20231031	0.75	N	114450	500	100 억	103971	Y	N	N	N
154	20231103	160657	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	120	2	6.25	118669032	59338	217.22	1922	2050	1912	2495	1344	1920	1999.30	0.51	2035	2001	1960	1898	1857	1795	1981	1878	100	575	500	1150	5	1	20000000	408	-11.59	0.78	12	0.30	-176.00	2632.00	5062	20221229	-59.70	1781	20231031	14.54	4800	-57.50	20230106	1781	14.54	20231031	6750	-69.78	20221229	1781	14.54	20231031	0.76	N	114450	500	100 억	101936	N	N	N	N
155	20231103	150654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	95	2	4.95	106097772	53135	194.51	1922	2050	1912	2495	1344	1920	1996.76	0.51	1839	2001	1960	1898	1857	1795	1981	1878	100	575	500	1150	5	1	20000000	403	-11.45	0.77	12	0.27	-176.00	2632.00	5062	20221229	-60.19	1781	20231031	13.14	4800	-58.02	20230106	1781	13.14	20231031	6750	-70.15	20221229	1781	13.14	20231031	0.76	N	114450	500	100 억	101936	N	N	N	N
156	20231103	140655	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	110	2	5.73	100800987	50506	184.89	1922	2050	1912	2495	1344	1920	1995.82	0.51	2306	2001	1960	1898	1857	1795	1981	1878	100	575	500	1150	5	1	20000000	406	-11.53	0.77	12	0.25	-176.00	2632.00	5062	20221229	-59.90	1781	20231031	13.98	4800	-57.71	20230106	1781	13.98	20231031	6750	-69.93	20221229	1781	13.98	20231031	0.76	N	114450	500	100 억	101936	N	N	N	N
157	20231103	130655	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	95	2	4.95	66543958	33502	122.64	1922	2050	1912	2495	1344	1920	1986.27	0.51	1412	2001	1960	1898	1857	1795	1981	1878	100	575	500	1150	5	1	20000000	403	-11.45	0.77	12	0.17	-176.00	2632.00	5062	20221229	-60.19	1781	20231031	13.14	4800	-58.02	20230106	1781	13.14	20231031	6750	-70.15	20221229	1781	13.14	20231031	0.76	N	114450	500	100 억	101936	N	N	N	N
158	20231103	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	120	2	6.25	46209350	23467	85.91	1922	2040	1912	2495	1344	1920	1969.12	0.51	177	2001	1960	1898	1857	1795	1981	1878	100	575	500	1150	5	1	20000000	408	-11.59	0.78	12	0.12	-176.00	2632.00	5062	20221229	-59.70	1781	20231031	14.54	4800	-57.50	20230106	1781	14.54	20231031	6750	-69.78	20221229	1781	14.54	20231031	0.76	N	114450	500	100 억	101936	N	N	N	N
159	20231103	110700	57	100.00	KOSDAQ	제약	N	N	N	N	N	1989	69	2	3.59	24598035	12669	46.38	1922	1995	1912	2495	1344	1920	1941.59	0.51	-2093	2001	1960	1898	1857	1795	1981	1878	100	575	500	1150	1	1	20000000	398	-11.30	0.76	12	0.06	-176.00	2632.00	5062	20221229	-60.71	1781	20231031	11.68	4800	-58.56	20230106	1781	11.68	20231031	6750	-70.53	20221229	1781	11.68	20231031	0.76	N	114450	500	100 억	101936	N	N	N	N
160	20231103	100646	57	100.00	KOSDAQ	제약	N	N	N	N	N	1927	7	2	0.36	10611322	5521	20.21	1922	1942	1912	2495	1344	1920	1921.99	0.51	-1668	2001	1960	1898	1857	1795	1981	1878	100	575	500	1150	1	1	20000000	385	-10.95	0.73	12	0.03	-176.00	2632.00	5062	20221229	-61.93	1781	20231031	8.20	4800	-59.85	20230106	1781	8.20	20231031	6750	-71.45	20221229	1781	8.20	20231031	0.76	N	114450	500	100 억	101936	N	N	N	N
161	20231103	090649	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	0	3	0.00	7281192	3791	13.88	1922	1942	1913	2495	1344	1920	1920.65	0.51	-1941	2001	1960	1898	1857	1795	1981	1878	100	575	500	1150	1	1	20000000	384	-10.91	0.73	12	0.02	-176.00	2632.00	5062	20221229	-62.07	1781	20231031	7.80	4800	-60.00	20230106	1781	7.80	20231031	6750	-71.56	20221229	1781	7.80	20231031	0.76	N	114450	500	100 억	101936	N	N	N	N
162	20231102	160649	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	82	2	4.46	51093327	27037	167.68	1841	1939	1836	2385	1287	1838	1889.76	0.50	1298	1859	1848	1829	1818	1799	1854	1824	100	547	500	1100	1	1	20000000	384	-10.91	0.73	12	0.14	-176.00	2632.00	5062	20221229	-62.07	1781	20231031	7.80	4800	-60.00	20230106	1781	7.80	20231031	6750	-71.56	20221229	1781	7.80	20231031	0.76	N	114450	500	100 억	100638	N	N	N	N
163	20231102	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	62	2	3.37	41623859	22115	137.16	1841	1935	1836	2385	1287	1838	1882.16	0.50	1043	1859	1848	1829	1818	1799	1854	1824	100	547	500	1100	1	1	20000000	380	-10.80	0.72	12	0.11	-176.00	2632.00	5062	20221229	-62.47	1781	20231031	6.68	4800	-60.42	20230106	1781	6.68	20231031	6750	-71.85	20221229	1781	6.68	20231031	0.76	N	114450	500	100 억	100638	N	N	N	N
164	20231102	140645	57	100.00	KOSDAQ	제약	N	N	N	N	N	1899	61	2	3.32	30903876	16554	102.67	1841	1934	1836	2385	1287	1838	1866.85	0.50	620	1859	1848	1829	1818	1799	1854	1824	100	547	500	1100	1	1	20000000	380	-10.79	0.72	12	0.08	-176.00	2632.00	5062	20221229	-62.49	1781	20231031	6.63	4800	-60.44	20230106	1781	6.63	20231031	6750	-71.87	20221229	1781	6.63	20231031	0.76	N	114450	500	100 억	100638	N	N	N	N
165	20231102	130650	57	100.00	KOSDAQ	제약	N	N	N	N	N	1854	16	2	0.87	16081337	8689	53.89	1841	1865	1836	2385	1287	1838	1850.77	0.50	603	1859	1848	1829	1818	1799	1854	1824	100	547	500	1100	1	1	20000000	371	-10.53	0.70	12	0.04	-176.00	2632.00	5062	20221229	-63.37	1781	20231031	4.10	4800	-61.38	20230106	1781	4.10	20231031	6750	-72.53	20221229	1781	4.10	20231031	0.76	N	114450	500	100 억	100638	N	N	N	N
166	20231102	120646	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	24	2	1.31	14987547	8099	50.23	1841	1865	1836	2385	1287	1838	1850.54	0.50	573	1859	1848	1829	1818	1799	1854	1824	100	547	500	1100	1	1	20000000	372	-10.58	0.71	12	0.04	-176.00	2632.00	5062	20221229	-63.22	1781	20231031	4.55	4800	-61.21	20230106	1781	4.55	20231031	6750	-72.41	20221229	1781	4.55	20231031	0.76	N	114450	500	100 억	100638	N	N	N	N
167	20231102	110647	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	-2	5	-0.11	12753229	6898	42.78	1841	1865	1836	2385	1287	1838	1848.83	0.50	646	1859	1848	1829	1818	1799	1854	1824	100	547	500	1100	1	1	20000000	367	-10.43	0.70	12	0.03	-176.00	2632.00	5062	20221229	-63.73	1781	20231031	3.09	4800	-61.75	20230106	1781	3.09	20231031	6750	-72.80	20221229	1781	3.09	20231031	0.76	N	114450	500	100 억	100638	N	N	N	N
168	20231102	100648	57	100.00	KOSDAQ	제약	N	N	N	N	N	1857	19	2	1.03	7397521	4006	24.84	1841	1857	1836	2385	1287	1838	1846.61	0.50	610	1859	1848	1829	1818	1799	1854	1824	100	547	500	1100	1	1	20000000	371	-10.55	0.71	12	0.02	-176.00	2632.00	5062	20221229	-63.31	1781	20231031	4.27	4800	-61.31	20230106	1781	4.27	20231031	6750	-72.49	20221229	1781	4.27	20231031	0.76	N	114450	500	100 억	100638	N	N	N	N
169	20231102	090652	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	18	2	0.98	35059	19	0.12	1841	1856	1836	2385	1287	1838	1845.21	0.50	2	1859	1848	1829	1818	1799	1854	1824	100	547	500	1100	1	1	20000000	371	-10.55	0.71	12	0.00	-176.00	2632.00	5062	20221229	-63.33	1781	20231031	4.21	4800	-61.33	20230106	1781	4.21	20231031	6750	-72.50	20221229	1781	4.21	20231031	0.76	N	114450	500	100 억	100638	N	N	N	N
170	20231101	160645	57	100.00	KOSDAQ	제약	N	N	N	N	N	1838	28	2	1.55	29329816	16124	60.80	1810	1840	1810	2350	1267	1810	1819.02	0.50	1338	2000	1905	1843	1748	1686	1874	1717	100	540	500	1080	1	1	20000000	368	-10.44	0.70	12	0.08	-176.00	2632.00	5062	20221229	-63.69	1781	20231031	3.20	4800	-61.71	20230106	1781	3.20	20231031	6750	-72.77	20221229	1781	3.20	20231031	0.76	N	114450	500	100 억	99300	N	N	N	N
171	20231101	150645	57	100.00	KOSDAQ	제약	N	N	N	N	N	1838	28	2	1.55	28657636	15758	59.42	1810	1840	1810	2350	1267	1810	1818.61	0.50	1298	2000	1905	1843	1748	1686	1874	1717	100	540	500	1080	1	1	20000000	368	-10.44	0.70	12	0.08	-176.00	2632.00	5062	20221229	-63.69	1781	20231031	3.20	4800	-61.71	20230106	1781	3.20	20231031	6750	-72.77	20221229	1781	3.20	20231031	0.76	N	114450	500	100 억	99300	N	N	N	N
172	20231101	140640	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	20	2	1.10	15835436	8701	32.81	1810	1840	1810	2350	1267	1810	1819.96	0.50	997	2000	1905	1843	1748	1686	1874	1717	100	540	500	1080	1	1	20000000	366	-10.40	0.70	12	0.04	-176.00	2632.00	5062	20221229	-63.85	1781	20231031	2.75	4800	-61.87	20230106	1781	2.75	20231031	6750	-72.89	20221229	1781	2.75	20231031	0.76	N	114450	500	100 억	99300	N	N	N	N
173	20231101	130645	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	26	2	1.44	13440948	7389	27.86	1810	1840	1810	2350	1267	1810	1819.05	0.50	756	2000	1905	1843	1748	1686	1874	1717	100	540	500	1080	1	1	20000000	367	-10.43	0.70	12	0.04	-176.00	2632.00	5062	20221229	-63.73	1781	20231031	3.09	4800	-61.75	20230106	1781	3.09	20231031	6750	-72.80	20221229	1781	3.09	20231031	0.76	N	114450	500	100 억	99300	N	N	N	N
174	20231101	120700	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	18	2	0.99	12981901	7138	26.92	1810	1840	1810	2350	1267	1810	1818.70	0.50	723	2000	1905	1843	1748	1686	1874	1717	100	540	500	1080	1	1	20000000	366	-10.39	0.69	12	0.04	-176.00	2632.00	5062	20221229	-63.89	1781	20231031	2.64	4800	-61.92	20230106	1781	2.64	20231031	6750	-72.92	20221229	1781	2.64	20231031	0.76	N	114450	500	100 억	99300	N	N	N	N
175	20231101	110704	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	15	2	0.83	9191384	5054	19.06	1810	1840	1810	2350	1267	1810	1818.64	0.50	502	2000	1905	1843	1748	1686	1874	1717	100	540	500	1080	1	1	20000000	365	-10.37	0.69	12	0.03	-176.00	2632.00	5062	20221229	-63.95	1781	20231031	2.47	4800	-61.98	20230106	1781	2.47	20231031	6750	-72.96	20221229	1781	2.47	20231031	0.76	N	114450	500	100 억	99300	N	N	N	N
176	20231101	100655	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	22	2	1.22	6841794	3769	14.21	1810	1840	1810	2350	1267	1810	1815.28	0.50	893	2000	1905	1843	1748	1686	1874	1717	100	540	500	1080	1	1	20000000	366	-10.41	0.70	12	0.02	-176.00	2632.00	5062	20221229	-63.81	1781	20231031	2.86	4800	-61.83	20230106	1781	2.86	20231031	6750	-72.86	20221229	1781	2.86	20231031	0.76	N	114450	500	100 억	99300	N	N	N	N
177	20231101	090655	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	20	2	1.10	4054703	2240	8.45	1810	1840	1810	2350	1267	1810	1810.14	0.50	-225	2000	1905	1843	1748	1686	1874	1717	100	540	500	1080	1	1	20000000	366	-10.40	0.70	12	0.01	-176.00	2632.00	5062	20221229	-63.85	1781	20231031	2.75	4800	-61.87	20230106	1781	2.75	20231031	6750	-72.89	20221229	1781	2.75	20231031	0.76	N	114450	500	100 억	99300	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History