KissMeData/263050/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161048	57	100.00	KOSDAQ		제약	N	N	N	N	N	2370	-55	5	-2.27	154113485	64944	77.03	2445	2450	2330	3150	1700	2425	2373.02	16.62	-21443	2568	2496	2403	2331	2238	2532	2367	184	725	500	1740	5	1	36762855	871	-2.28	0.99	12	0.18	-1040.00	2382.00	9260	20221108	-74.41	2310	20231030	2.60	6980	-66.05	20230102	2310	2.60	20231030	9260	-74.41	20221108	2310	2.60	20231030	1.08	N	263050	500	183 억	6108292	N	N	0	N	N
3	20231031	151059	57	100.00	KOSDAQ		제약	N	N	N	N	N	2365	-60	5	-2.47	144363680	60819	72.13	2445	2450	2330	3150	1700	2425	2373.66	16.62	-20083	2568	2496	2403	2331	2238	2532	2367	184	725	500	1740	5	1	36762855	869	-2.27	0.99	12	0.17	-1040.00	2382.00	9260	20221108	-74.46	2310	20231030	2.38	6980	-66.12	20230102	2310	2.38	20231030	9260	-74.46	20221108	2310	2.38	20231030	1.08	N	263050	500	183 억	6108292	N	N	0	N	N
4	20231031	141109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	-75	5	-3.09	116735795	49087	58.22	2445	2450	2330	3150	1700	2425	2378.14	16.62	-15391	2568	2496	2403	2331	2238	2532	2367	184	725	500	1740	5	1	36762855	864	-2.26	0.99	12	0.13	-1040.00	2382.00	9260	20221108	-74.62	2310	20231030	1.73	6980	-66.33	20230102	2310	1.73	20231030	9260	-74.62	20221108	2310	1.73	20231030	1.08	N	263050	500	183 억	6108292	N	N	0	N	N
5	20231031	131100	57	100.00	KOSDAQ		제약	N	N	N	N	N	2360	-65	5	-2.68	101588260	42631	50.56	2445	2450	2330	3150	1700	2425	2382.97	16.62	-14832	2568	2496	2403	2331	2238	2532	2367	184	725	500	1740	5	1	36762855	868	-2.27	0.99	12	0.12	-1040.00	2382.00	9260	20221108	-74.51	2310	20231030	2.16	6980	-66.19	20230102	2310	2.16	20231030	9260	-74.51	20221108	2310	2.16	20231030	1.08	N	263050	500	183 억	6108292	N	N	0	N	N
6	20231031	121100	57	100.00	KOSDAQ		제약	N	N	N	N	N	2380	-45	5	-1.86	64746715	26958	31.97	2445	2450	2375	3150	1700	2425	2401.76	16.62	-12688	2568	2496	2403	2331	2238	2532	2367	184	725	500	1740	5	1	36762855	875	-2.29	1.00	12	0.07	-1040.00	2382.00	9260	20221108	-74.30	2310	20231030	3.03	6980	-65.90	20230102	2310	3.03	20231030	9260	-74.30	20221108	2310	3.03	20231030	1.08	N	263050	500	183 억	6108292	N	N	0	N	N
7	20231031	111128	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	-25	5	-1.03	47201095	19636	23.29	2445	2450	2375	3150	1700	2425	2403.80	16.62	-7295	2568	2496	2403	2331	2238	2532	2367	184	725	500	1740	5	1	36762855	882	-2.31	1.01	12	0.05	-1040.00	2382.00	9260	20221108	-74.08	2310	20231030	3.90	6980	-65.62	20230102	2310	3.90	20231030	9260	-74.08	20221108	2310	3.90	20231030	1.08	N	263050	500	183 억	6108292	N	N	0	N	N
8	20231031	101108	57	100.00	KOSDAQ		제약	N	N	N	N	N	2405	-20	5	-0.82	27420720	11366	13.48	2445	2450	2385	3150	1700	2425	2412.52	16.62	-3298	2568	2496	2403	2331	2238	2532	2367	184	725	500	1740	5	1	36762855	884	-2.31	1.01	12	0.03	-1040.00	2382.00	9260	20221108	-74.03	2310	20231030	4.11	6980	-65.54	20230102	2310	4.11	20231030	9260	-74.03	20221108	2310	4.11	20231030	1.08	N	263050	500	183 억	6108292	N	N	0	N	N
9	20231031	091108	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	25	2	1.03	4505660	1851	2.20	2445	2450	2425	3150	1700	2425	2434.18	16.62	246	2568	2496	2403	2331	2238	2532	2367	184	725	500	1740	5	1	36762855	901	-2.36	1.03	12	0.01	-1040.00	2382.00	9260	20221108	-73.54	2310	20231030	6.06	6980	-64.90	20230102	2310	6.06	20231030	9260	-73.54	20221108	2310	6.06	20231030	1.08	N	263050	500	183 억	6108292	N	N	0	N	N
10	20231030	161047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2425	25	2	1.04	202551510	84313	93.52	2400	2475	2310	3120	1680	2400	2402.35	16.51	33646	2540	2470	2410	2340	2280	2505	2375	184	720	500	1720	5	1	36762855	891	-2.33	1.02	12	0.23	-1040.00	2382.00	9260	20221108	-73.81	2310	20231030	4.98	6980	-65.26	20230102	2310	4.98	20231030	9260	-73.81	20221108	2310	4.98	20231030	1.11	N	263050	500	183 억	6070360	N	N	0	N	N
11	20231030	151023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2445	45	2	1.88	194443870	80971	89.82	2400	2475	2310	3120	1680	2400	2401.40	16.51	32356	2540	2470	2410	2340	2280	2505	2375	184	720	500	1720	5	1	36762855	899	-2.35	1.03	12	0.22	-1040.00	2382.00	9260	20221108	-73.60	2310	20231030	5.84	6980	-64.97	20230102	2310	5.84	20231030	9260	-73.60	20221108	2310	5.84	20231030	1.11	N	263050	500	183 억	6070360	N	N	0	N	N
12	20231030	141021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2425	25	2	1.04	188196540	78406	86.97	2400	2475	2310	3120	1680	2400	2400.28	16.51	33240	2540	2470	2410	2340	2280	2505	2375	184	720	500	1720	5	1	36762855	891	-2.33	1.02	12	0.21	-1040.00	2382.00	9260	20221108	-73.81	2310	20231030	4.98	6980	-65.26	20230102	2310	4.98	20231030	9260	-73.81	20221108	2310	4.98	20231030	1.11	N	263050	500	183 억	6070360	N	N	0	N	N
13	20231030	131025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2445	45	2	1.88	171626615	71639	79.46	2400	2475	2310	3120	1680	2400	2395.71	16.51	33996	2540	2470	2410	2340	2280	2505	2375	184	720	500	1720	5	1	36762855	899	-2.35	1.03	12	0.19	-1040.00	2382.00	9260	20221108	-73.60	2310	20231030	5.84	6980	-64.97	20230102	2310	5.84	20231030	9260	-73.60	20221108	2310	5.84	20231030	1.11	N	263050	500	183 억	6070360	N	N	0	N	N
14	20231030	121015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2425	25	2	1.04	165293195	69046	76.59	2400	2475	2310	3120	1680	2400	2393.96	16.51	33500	2540	2470	2410	2340	2280	2505	2375	184	720	500	1720	5	1	36762855	891	-2.33	1.02	12	0.19	-1040.00	2382.00	9260	20221108	-73.81	2310	20231030	4.98	6980	-65.26	20230102	2310	4.98	20231030	9260	-73.81	20221108	2310	4.98	20231030	1.11	N	263050	500	183 억	6070360	N	N	0	N	N
15	20231030	111016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2470	70	2	2.92	156190460	65310	72.44	2400	2475	2310	3120	1680	2400	2391.52	16.51	33311	2540	2470	2410	2340	2280	2505	2375	184	720	500	1720	5	1	36762855	908	-2.38	1.04	12	0.18	-1040.00	2382.00	9260	20221108	-73.33	2310	20231030	6.93	6980	-64.61	20230102	2310	6.93	20231030	9260	-73.33	20221108	2310	6.93	20231030	1.11	N	263050	500	183 억	6070360	N	N	0	N	N
16	20231030	101013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2405	5	2	0.21	58498125	24661	27.35	2400	2430	2310	3120	1680	2400	2372.09	16.51	9202	2540	2470	2410	2340	2280	2505	2375	184	720	500	1720	5	1	36762855	884	-2.31	1.01	12	0.07	-1040.00	2382.00	9260	20221108	-74.03	2310	20231030	4.11	6980	-65.54	20230102	2310	4.11	20231030	9260	-74.03	20221108	2310	4.11	20231030	1.11	N	263050	500	183 억	6070360	N	N	0	N	N
17	20231030	091012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2340	-60	5	-2.50	14671410	6209	6.89	2400	2430	2330	3120	1680	2400	2362.93	16.51	554	2540	2470	2410	2340	2280	2505	2375	184	720	500	1720	5	1	36762855	860	-2.25	0.98	12	0.02	-1040.00	2382.00	9260	20221108	-74.73	2330	20231030	0.43	6980	-66.48	20230102	2330	0.43	20231030	9260	-74.73	20221108	2330	0.43	20231030	1.11	N	263050	500	183 억	6070360	N	N	0	N	N
18	20231027	160933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	30	2	1.27	212513730	88101	52.52	2350	2480	2350	3080	1660	2370	2412.20	16.37	47018	2543	2456	2393	2306	2243	2425	2275	184	710	500	1700	5	1	36762855	882	-2.31	1.01	12	0.24	-1040.00	2382.00	9260	20221108	-74.08	2330	20231026	3.00	6980	-65.62	20230102	2330	3.00	20231026	9260	-74.08	20221108	2330	3.00	20231026	1.11	N	263050	500	183 억	6019029	N	N	0	N	N
19	20231027	151015	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	30	2	1.27	192630480	79820	47.59	2350	2480	2350	3080	1660	2370	2413.31	16.37	41695	2543	2456	2393	2306	2243	2425	2275	184	710	500	1700	5	1	36762855	882	-2.31	1.01	12	0.22	-1040.00	2382.00	9260	20221108	-74.08	2330	20231026	3.00	6980	-65.62	20230102	2330	3.00	20231026	9260	-74.08	20221108	2330	3.00	20231026	1.11	N	263050	500	183 억	6019029	N	N	0	N	N
20	20231027	141013	57	100.00	KOSDAQ		제약	N	N	N	N	N	2410	40	2	1.69	180779390	74890	44.65	2350	2480	2350	3080	1660	2370	2413.93	16.37	39411	2543	2456	2393	2306	2243	2425	2275	184	710	500	1700	5	1	36762855	886	-2.32	1.01	12	0.20	-1040.00	2382.00	9260	20221108	-73.97	2330	20231026	3.43	6980	-65.47	20230102	2330	3.43	20231026	9260	-73.97	20221108	2330	3.43	20231026	1.11	N	263050	500	183 억	6019029	N	N	0	N	N
21	20231027	131003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2410	40	2	1.69	173059355	71683	42.74	2350	2480	2350	3080	1660	2370	2414.23	16.37	39426	2543	2456	2393	2306	2243	2425	2275	184	710	500	1700	5	1	36762855	886	-2.32	1.01	12	0.19	-1040.00	2382.00	9260	20221108	-73.97	2330	20231026	3.43	6980	-65.47	20230102	2330	3.43	20231026	9260	-73.97	20221108	2330	3.43	20231026	1.11	N	263050	500	183 억	6019029	N	N	0	N	N
22	20231027	121016	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	80	2	3.38	167530635	69407	41.38	2350	2480	2350	3080	1660	2370	2413.74	16.37	39726	2543	2456	2393	2306	2243	2425	2275	184	710	500	1700	5	1	36762855	901	-2.36	1.03	12	0.19	-1040.00	2382.00	9260	20221108	-73.54	2330	20231026	5.15	6980	-64.90	20230102	2330	5.15	20231026	9260	-73.54	20221108	2330	5.15	20231026	1.11	N	263050	500	183 억	6019029	N	N	0	N	N
23	20231027	111022	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	60	2	2.53	131008065	54536	32.51	2350	2460	2350	3080	1660	2370	2402.23	16.37	32885	2543	2456	2393	2306	2243	2425	2275	184	710	500	1700	5	1	36762855	893	-2.34	1.02	12	0.15	-1040.00	2382.00	9260	20221108	-73.76	2330	20231026	4.29	6980	-65.19	20230102	2330	4.29	20231026	9260	-73.76	20221108	2330	4.29	20231026	1.11	N	263050	500	183 억	6019029	N	N	0	N	N
24	20231027	101011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	20	2	0.84	48485855	20459	12.20	2350	2410	2350	3080	1660	2370	2369.90	16.37	8029	2543	2456	2393	2306	2243	2425	2275	184	710	500	1700	5	1	36762855	879	-2.30	1.00	12	0.06	-1040.00	2382.00	9260	20221108	-74.19	2330	20231026	2.58	6980	-65.76	20230102	2330	2.58	20231026	9260	-74.19	20221108	2330	2.58	20231026	1.11	N	263050	500	183 억	6019029	N	N	0	N	N
25	20231027	091013	57	100.00	KOSDAQ		제약	N	N	N	N	N	2370	0	3	0.00	17452945	7415	4.42	2350	2370	2350	3080	1660	2370	2353.73	16.37	2626	2543	2456	2393	2306	2243	2425	2275	184	710	500	1700	5	1	36762855	871	-2.28	0.99	12	0.02	-1040.00	2382.00	9260	20221108	-74.41	2330	20231026	1.72	6980	-66.05	20230102	2330	1.72	20231026	9260	-74.41	20221108	2330	1.72	20231026	1.11	N	263050	500	183 억	6019029	N	N	0	N	N
26	20231026	160958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2370	-130	5	-5.20	397942160	167641	264.75	2480	2480	2330	3250	1750	2500	2373.78	16.33	14197	2610	2555	2505	2450	2400	2530	2425	184	750	500	1800	5	1	36762855	871	-2.28	0.99	12	0.46	-1040.00	2382.00	9260	20221108	-74.41	2330	20231026	1.72	6980	-66.05	20230102	2330	1.72	20231026	9260	-74.41	20221108	2330	1.72	20231026	1.10	N	263050	500	183 억	6004832	N	N	0	N	N
27	20231026	150958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2365	-135	5	-5.40	371906640	156592	247.30	2480	2480	2330	3250	1750	2500	2375.00	16.33	13196	2610	2555	2505	2450	2400	2530	2425	184	750	500	1800	5	1	36762855	869	-2.27	0.99	12	0.43	-1040.00	2382.00	9260	20221108	-74.46	2330	20231026	1.50	6980	-66.12	20230102	2330	1.50	20231026	9260	-74.46	20221108	2330	1.50	20231026	1.10	N	263050	500	183 억	6004832	N	N	0	N	N
28	20231026	141000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2360	-140	5	-5.60	312104525	131135	207.10	2480	2480	2330	3250	1750	2500	2380.02	16.33	7692	2610	2555	2505	2450	2400	2530	2425	184	750	500	1800	5	1	36762855	868	-2.27	0.99	12	0.36	-1040.00	2382.00	9260	20221108	-74.51	2330	20231026	1.29	6980	-66.19	20230102	2330	1.29	20231026	9260	-74.51	20221108	2330	1.29	20231026	1.10	N	263050	500	183 억	6004832	N	N	0	N	N
29	20231026	130958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2380	-120	5	-4.80	196075915	81767	129.13	2480	2480	2370	3250	1750	2500	2397.98	16.33	-6725	2610	2555	2505	2450	2400	2530	2425	184	750	500	1800	5	1	36762855	875	-2.29	1.00	12	0.22	-1040.00	2382.00	9260	20221108	-74.30	2370	20231026	0.42	6980	-65.90	20230102	2370	0.42	20231026	9260	-74.30	20221108	2370	0.42	20231026	1.10	N	263050	500	183 억	6004832	N	N	0	N	N
30	20231026	120951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2370	-130	5	-5.20	168968430	70368	111.13	2480	2480	2370	3250	1750	2500	2401.21	16.33	-6875	2610	2555	2505	2450	2400	2530	2425	184	750	500	1800	5	1	36762855	871	-2.28	0.99	12	0.19	-1040.00	2382.00	9260	20221108	-74.41	2370	20231026	0.00	6980	-66.05	20230102	2370	0.00	20231026	9260	-74.41	20221108	2370	0.00	20231026	1.10	N	263050	500	183 억	6004832	N	N	0	N	N
31	20231026	111006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2395	-105	5	-4.20	113829500	47232	74.59	2480	2480	2385	3250	1750	2500	2410.01	16.33	-5137	2610	2555	2505	2450	2400	2530	2425	184	750	500	1800	5	1	36762855	880	-2.30	1.01	12	0.13	-1040.00	2382.00	9260	20221108	-74.14	2385	20231026	0.42	6980	-65.69	20230102	2385	0.42	20231026	9260	-74.14	20221108	2385	0.42	20231026	1.10	N	263050	500	183 억	6004832	N	N	0	N	N
32	20231026	101001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2405	-95	5	-3.80	80014555	33149	52.35	2480	2480	2385	3250	1750	2500	2413.78	16.33	-5656	2610	2555	2505	2450	2400	2530	2425	184	750	500	1800	5	1	36762855	884	-2.31	1.01	12	0.09	-1040.00	2382.00	9260	20221108	-74.03	2385	20231026	0.84	6980	-65.54	20230102	2385	0.84	20231026	9260	-74.03	20221108	2385	0.84	20231026	1.10	N	263050	500	183 억	6004832	N	N	0	N	N
33	20231026	090959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	-70	5	-2.80	16186840	6632	10.47	2480	2480	2425	3250	1750	2500	2440.72	16.33	695	2610	2555	2505	2450	2400	2530	2425	184	750	500	1800	5	1	36762855	893	-2.34	1.02	12	0.02	-1040.00	2382.00	9260	20221108	-73.76	2405	20231024	1.04	6980	-65.19	20230102	2405	1.04	20231024	9260	-73.76	20221108	2405	1.04	20231024	1.10	N	263050	500	183 억	6004832	N	N	0	N	N
34	20231025	161001	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	-45	5	-1.77	149782810	60065	75.40	2550	2560	2455	3305	1785	2545	2493.62	16.37	-12935	2698	2621	2513	2436	2328	2567	2382	184	760	500	1830	5	1	36762855	919	-2.40	1.05	12	0.16	-1040.00	2382.00	9260	20221108	-73.00	2405	20231024	3.95	6980	-64.18	20230102	2405	3.95	20231024	9260	-73.00	20221108	2405	3.95	20231024	1.09	N	263050	500	183 억	6017749	N	N	0	N	N
35	20231025	151000	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	-55	5	-2.16	145497670	58350	73.24	2550	2560	2455	3305	1785	2545	2493.53	16.37	-12718	2698	2621	2513	2436	2328	2567	2382	184	760	500	1830	5	1	36762855	915	-2.39	1.05	12	0.16	-1040.00	2382.00	9260	20221108	-73.11	2405	20231024	3.53	6980	-64.33	20230102	2405	3.53	20231024	9260	-73.11	20221108	2405	3.53	20231024	1.09	N	263050	500	183 억	6017749	N	N	0	N	N
36	20231025	140954	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	-65	5	-2.55	110957050	44462	55.81	2550	2560	2455	3305	1785	2545	2495.55	16.37	-12523	2698	2621	2513	2436	2328	2567	2382	184	760	500	1830	5	1	36762855	912	-2.38	1.04	12	0.12	-1040.00	2382.00	9260	20221108	-73.22	2405	20231024	3.12	6980	-64.47	20230102	2405	3.12	20231024	9260	-73.22	20221108	2405	3.12	20231024	1.09	N	263050	500	183 억	6017749	N	N	0	N	N
37	20231025	130956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	-75	5	-2.95	103219930	41347	51.90	2550	2560	2455	3305	1785	2545	2496.43	16.37	-10632	2698	2621	2513	2436	2328	2567	2382	184	760	500	1830	5	1	36762855	908	-2.38	1.04	12	0.11	-1040.00	2382.00	9260	20221108	-73.33	2405	20231024	2.70	6980	-64.61	20230102	2405	2.70	20231024	9260	-73.33	20221108	2405	2.70	20231024	1.09	N	263050	500	183 억	6017749	N	N	0	N	N
38	20231025	120959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2505	-40	5	-1.57	48523370	19260	24.18	2550	2560	2495	3305	1785	2545	2519.39	16.37	-8001	2698	2621	2513	2436	2328	2567	2382	184	760	500	1830	5	1	36762855	921	-2.41	1.05	12	0.05	-1040.00	2382.00	9260	20221108	-72.95	2405	20231024	4.16	6980	-64.11	20230102	2405	4.16	20231024	9260	-72.95	20221108	2405	4.16	20231024	1.09	N	263050	500	183 억	6017749	N	N	0	N	N
39	20231025	110958	57	100.00	KOSDAQ		제약	N	N	N	N	N	2510	-35	5	-1.38	39572995	15690	19.69	2550	2560	2495	3305	1785	2545	2522.18	16.37	-6782	2698	2621	2513	2436	2328	2567	2382	184	760	500	1830	5	1	36762855	923	-2.41	1.05	12	0.04	-1040.00	2382.00	9260	20221108	-72.89	2405	20231024	4.37	6980	-64.04	20230102	2405	4.37	20231024	9260	-72.89	20221108	2405	4.37	20231024	1.09	N	263050	500	183 억	6017749	N	N	0	N	N
40	20231025	101000	57	100.00	KOSDAQ		제약	N	N	N	N	N	2515	-30	5	-1.18	30426085	12057	15.13	2550	2560	2495	3305	1785	2545	2523.52	16.37	-5735	2698	2621	2513	2436	2328	2567	2382	184	760	500	1830	5	1	36762855	925	-2.42	1.06	12	0.03	-1040.00	2382.00	9260	20221108	-72.84	2405	20231024	4.57	6980	-63.97	20230102	2405	4.57	20231024	9260	-72.84	20221108	2405	4.57	20231024	1.09	N	263050	500	183 억	6017749	N	N	0	N	N
41	20231025	090956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2535	-10	5	-0.39	10703595	4204	5.28	2550	2560	2520	3305	1785	2545	2546.05	16.37	-2150	2698	2621	2513	2436	2328	2567	2382	184	760	500	1830	5	1	36762855	932	-2.44	1.06	12	0.01	-1040.00	2382.00	9260	20221108	-72.62	2405	20231024	5.41	6980	-63.68	20230102	2405	5.41	20231024	9260	-72.62	20221108	2405	5.41	20231024	1.09	N	263050	500	183 억	6017749	N	N	0	N	N
42	20231024	160935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2545	20	2	0.79	196973830	79489	143.14	2560	2590	2405	3280	1770	2525	2478.00	16.39	-7663	2611	2567	2511	2467	2411	2590	2490	184	755	500	1810	5	1	36762855	936	-2.45	1.07	12	0.22	-1040.00	2382.00	9260	20221108	-72.52	2405	20231024	5.82	6980	-63.54	20230102	2405	5.82	20231024	9260	-72.52	20221108	2405	5.82	20231024	1.12	N	263050	500	183 억	6025412	N	N	0	N	N
43	20231024	150950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2555	30	2	1.19	191898485	77495	139.55	2560	2590	2405	3280	1770	2525	2476.27	16.39	-7715	2611	2567	2511	2467	2411	2590	2490	184	755	500	1810	5	1	36762855	939	-2.46	1.07	12	0.21	-1040.00	2382.00	9260	20221108	-72.41	2405	20231024	6.24	6980	-63.40	20230102	2405	6.24	20231024	9260	-72.41	20221108	2405	6.24	20231024	1.12	N	263050	500	183 억	6025412	N	N	0	N	N
44	20231024	140933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2530	5	2	0.20	176421035	71397	128.57	2560	2590	2405	3280	1770	2525	2470.99	16.39	-11956	2611	2567	2511	2467	2411	2590	2490	184	755	500	1810	5	1	36762855	930	-2.43	1.06	12	0.19	-1040.00	2382.00	9260	20221108	-72.68	2405	20231024	5.20	6980	-63.75	20230102	2405	5.20	20231024	9260	-72.68	20221108	2405	5.20	20231024	1.12	N	263050	500	183 억	6025412	N	N	0	N	N
45	20231024	130939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2500	-25	5	-0.99	159369335	64616	116.36	2560	2590	2405	3280	1770	2525	2466.41	16.39	-16593	2611	2567	2511	2467	2411	2590	2490	184	755	500	1810	5	1	36762855	919	-2.40	1.05	12	0.18	-1040.00	2382.00	9260	20221108	-73.00	2405	20231024	3.95	6980	-64.18	20230102	2405	3.95	20231024	9260	-73.00	20221108	2405	3.95	20231024	1.12	N	263050	500	183 억	6025412	N	N	0	N	N
46	20231024	120948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2505	-20	5	-0.79	151853675	61600	110.93	2560	2590	2405	3280	1770	2525	2465.16	16.39	-17226	2611	2567	2511	2467	2411	2590	2490	184	755	500	1810	5	1	36762855	921	-2.41	1.05	12	0.17	-1040.00	2382.00	9260	20221108	-72.95	2405	20231024	4.16	6980	-64.11	20230102	2405	4.16	20231024	9260	-72.95	20221108	2405	4.16	20231024	1.12	N	263050	500	183 억	6025412	N	N	0	N	N
47	20231024	110944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2480	-45	5	-1.78	139375750	56597	101.92	2560	2590	2405	3280	1770	2525	2462.60	16.39	-20593	2611	2567	2511	2467	2411	2590	2490	184	755	500	1810	5	1	36762855	912	-2.38	1.04	12	0.15	-1040.00	2382.00	9260	20221108	-73.22	2405	20231024	3.12	6980	-64.47	20230102	2405	3.12	20231024	9260	-73.22	20221108	2405	3.12	20231024	1.12	N	263050	500	183 억	6025412	N	N	0	N	N
48	20231024	100935	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	-60	5	-2.38	50661910	20199	36.37	2560	2590	2450	3280	1770	2525	2508.14	16.39	-8013	2611	2567	2511	2467	2411	2590	2490	184	755	500	1810	5	1	36762855	906	-2.37	1.03	12	0.05	-1040.00	2382.00	9260	20221108	-73.38	2435	20231020	1.23	6980	-64.68	20230102	2435	1.23	20231020	9260	-73.38	20221108	2435	1.23	20231020	1.12	N	263050	500	183 억	6025412	N	N	0	N	N
49	20231024	090943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2555	30	2	1.19	7527500	2940	5.29	2560	2590	2550	3280	1770	2525	2560.37	16.39	1464	2611	2567	2511	2467	2411	2590	2490	184	755	500	1810	5	1	36762855	939	-2.46	1.07	12	0.01	-1040.00	2382.00	9260	20221108	-72.41	2435	20231020	4.93	6980	-63.40	20230102	2435	4.93	20231020	9260	-72.41	20221108	2435	4.93	20231020	1.12	N	263050	500	183 억	6025412	N	N	0	N	N
50	20231023	160928	57	100.00	KOSDAQ		제약	N	N	N	N	N	2525	15	2	0.60	139432815	55528	36.05	2510	2555	2455	3260	1760	2510	2511.03	16.36	11626	2600	2555	2495	2450	2390	2577	2472	184	750	500	1800	5	1	36762855	928	-2.43	1.06	12	0.15	-1040.00	2382.00	9260	20221108	-72.73	2435	20231020	3.70	6980	-63.83	20230102	2435	3.70	20231020	9260	-72.73	20221108	2435	3.70	20231020	1.14	N	263050	500	183 억	6013124	N	N	0	N	N
51	20231023	150934	57	100.00	KOSDAQ		제약	N	N	N	N	N	2520	10	2	0.40	129261485	51487	33.42	2510	2555	2455	3260	1760	2510	2510.57	16.36	10942	2600	2555	2495	2450	2390	2577	2472	184	750	500	1800	5	1	36762855	926	-2.42	1.06	12	0.14	-1040.00	2382.00	9260	20221108	-72.79	2435	20231020	3.49	6980	-63.90	20230102	2435	3.49	20231020	9260	-72.79	20221108	2435	3.49	20231020	1.14	N	263050	500	183 억	6013124	N	N	0	N	N
52	20231023	140932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2520	10	2	0.40	109957540	43803	28.43	2510	2555	2455	3260	1760	2510	2510.27	16.36	7176	2600	2555	2495	2450	2390	2577	2472	184	750	500	1800	5	1	36762855	926	-2.42	1.06	12	0.12	-1040.00	2382.00	9260	20221108	-72.79	2435	20231020	3.49	6980	-63.90	20230102	2435	3.49	20231020	9260	-72.79	20221108	2435	3.49	20231020	1.14	N	263050	500	183 억	6013124	N	N	0	N	N
53	20231023	130938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2530	20	2	0.80	97448750	38857	25.22	2510	2555	2455	3260	1760	2510	2507.88	16.36	6392	2600	2555	2495	2450	2390	2577	2472	184	750	500	1800	5	1	36762855	930	-2.43	1.06	12	0.11	-1040.00	2382.00	9260	20221108	-72.68	2435	20231020	3.90	6980	-63.75	20230102	2435	3.90	20231020	9260	-72.68	20221108	2435	3.90	20231020	1.14	N	263050	500	183 억	6013124	N	N	0	N	N
54	20231023	120928	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	30	2	1.20	92441440	36879	23.94	2510	2555	2455	3260	1760	2510	2506.61	16.36	5632	2600	2555	2495	2450	2390	2577	2472	184	750	500	1800	5	1	36762855	934	-2.44	1.07	12	0.10	-1040.00	2382.00	9260	20221108	-72.57	2435	20231020	4.31	6980	-63.61	20230102	2435	4.31	20231020	9260	-72.57	20221108	2435	4.31	20231020	1.14	N	263050	500	183 억	6013124	N	N	0	N	N
55	20231023	110926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2530	20	2	0.80	76461365	30560	19.84	2510	2555	2455	3260	1760	2510	2502.01	16.36	5312	2600	2555	2495	2450	2390	2577	2472	184	750	500	1800	5	1	36762855	930	-2.43	1.06	12	0.08	-1040.00	2382.00	9260	20221108	-72.68	2435	20231020	3.90	6980	-63.75	20230102	2435	3.90	20231020	9260	-72.68	20221108	2435	3.90	20231020	1.14	N	263050	500	183 억	6013124	N	N	0	N	N
56	20231023	100919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2515	5	2	0.20	59766055	23920	15.53	2510	2555	2455	3260	1760	2510	2498.58	16.36	3060	2600	2555	2495	2450	2390	2577	2472	184	750	500	1800	5	1	36762855	925	-2.42	1.06	12	0.07	-1040.00	2382.00	9260	20221108	-72.84	2435	20231020	3.29	6980	-63.97	20230102	2435	3.29	20231020	9260	-72.84	20221108	2435	3.29	20231020	1.14	N	263050	500	183 억	6013124	N	N	0	N	N
57	20231023	090940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	-15	5	-0.60	1445190	580	0.38	2510	2510	2475	3260	1760	2510	2491.71	16.36	198	2600	2555	2495	2450	2390	2577	2472	184	750	500	1800	5	1	36762855	917	-2.40	1.05	12	0.00	-1040.00	2382.00	9260	20221108	-73.06	2435	20231020	2.46	6980	-64.26	20230102	2435	2.46	20231020	9260	-73.06	20221108	2435	2.46	20231020	1.14	N	263050	500	183 억	6013124	N	N	0	N	N
58	20231020	160924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2510	-30	5	-1.18	372407950	150780	93.22	2505	2540	2435	3300	1780	2540	2469.85	16.29	26125	2713	2626	2573	2486	2433	2600	2460	184	760	500	1820	5	1	36762855	923	-2.41	1.05	12	0.41	-1040.00	2382.00	9260	20221108	-72.89	2435	20231020	3.08	6980	-64.04	20230102	2435	3.08	20231020	9260	-72.89	20221108	2435	3.08	20231020	1.14	N	263050	500	183 억	5986991	N	N	0	N	N
59	20231020	150924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2495	-45	5	-1.77	366329385	148351	91.72	2505	2540	2435	3300	1780	2540	2469.34	16.29	26173	2713	2626	2573	2486	2433	2600	2460	184	760	500	1820	5	1	36762855	917	-2.40	1.05	12	0.40	-1040.00	2382.00	9260	20221108	-73.06	2435	20231020	2.46	6980	-64.26	20230102	2435	2.46	20231020	9260	-73.06	20221108	2435	2.46	20231020	1.14	N	263050	500	183 억	5986991	N	N	0	N	N
60	20231020	140933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2515	-25	5	-0.98	332546125	134872	83.38	2505	2540	2435	3300	1780	2540	2465.64	16.29	26923	2713	2626	2573	2486	2433	2600	2460	184	760	500	1820	5	1	36762855	925	-2.42	1.06	12	0.37	-1040.00	2382.00	9260	20221108	-72.84	2435	20231020	3.29	6980	-63.97	20230102	2435	3.29	20231020	9260	-72.84	20221108	2435	3.29	20231020	1.14	N	263050	500	183 억	5986991	N	N	0	N	N
61	20231020	130907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2485	-55	5	-2.17	300042320	121882	75.35	2505	2540	2435	3300	1780	2540	2461.74	16.29	20500	2713	2626	2573	2486	2433	2600	2460	184	760	500	1820	5	1	36762855	914	-2.39	1.04	12	0.33	-1040.00	2382.00	9260	20221108	-73.16	2435	20231020	2.05	6980	-64.40	20230102	2435	2.05	20231020	9260	-73.16	20221108	2435	2.05	20231020	1.14	N	263050	500	183 억	5986991	N	N	0	N	N
62	20231020	120917	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2475	-65	5	-2.56	280405965	113941	70.44	2505	2540	2435	3300	1780	2540	2460.98	16.29	14834	2713	2626	2573	2486	2433	2600	2460	184	760	500	1820	5	1	36762855	910	-2.38	1.04	12	0.31	-1040.00	2382.00	9260	20221108	-73.27	2435	20231020	1.64	6980	-64.54	20230102	2435	1.64	20231020	9260	-73.27	20221108	2435	1.64	20231020	1.14	N	263050	500	183 억	5986991	N	N	0	N	N
63	20231020	110928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2445	-95	5	-3.74	236884870	96190	59.47	2505	2540	2435	3300	1780	2540	2462.68	16.29	16796	2713	2626	2573	2486	2433	2600	2460	184	760	500	1820	5	1	36762855	899	-2.35	1.03	12	0.26	-1040.00	2382.00	9260	20221108	-73.60	2435	20231020	0.41	6980	-64.97	20230102	2435	0.41	20231020	9260	-73.60	20221108	2435	0.41	20231020	1.14	N	263050	500	183 억	5986991	N	N	0	N	N
64	20231020	100918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2485	-55	5	-2.17	157327345	63762	39.42	2505	2540	2440	3300	1780	2540	2467.42	16.29	10007	2713	2626	2573	2486	2433	2600	2460	184	760	500	1820	5	1	36762855	914	-2.39	1.04	12	0.17	-1040.00	2382.00	9260	20221108	-73.16	2440	20231020	1.84	6980	-64.40	20230102	2440	1.84	20231020	9260	-73.16	20221108	2440	1.84	20231020	1.14	N	263050	500	183 억	5986991	N	N	0	N	N
65	20231020	090918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2500	-40	5	-1.57	7305520	2912	1.80	2505	2540	2495	3300	1780	2540	2508.76	16.29	129	2713	2626	2573	2486	2433	2600	2460	184	760	500	1820	5	1	36762855	919	-2.40	1.05	12	0.01	-1040.00	2382.00	9260	20221108	-73.00	2495	20231020	0.20	6980	-64.18	20230102	2495	0.20	20231020	9260	-73.00	20221108	2495	0.20	20231020	1.14	N	263050	500	183 억	5986991	N	N	0	N	N
66	20231019	160916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2540	-70	5	-2.68	409205725	158700	116.06	2640	2660	2520	3390	1830	2610	2578.50	16.39	-37792	2733	2671	2618	2556	2503	2702	2587	184	780	500	1870	5	1	36762855	934	-2.44	1.07	12	0.43	-1040.00	2382.00	9260	20221108	-72.57	2520	20231019	0.79	6980	-63.61	20230102	2520	0.79	20231019	9260	-72.57	20221108	2520	0.79	20231019	1.17	N	263050	500	183 억	6026967	N	N	0	N	N
67	20231019	150906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2540	-70	5	-2.68	394109260	152745	111.71	2640	2660	2520	3390	1830	2610	2580.18	16.39	-37942	2733	2671	2618	2556	2503	2702	2587	184	780	500	1870	5	1	36762855	934	-2.44	1.07	12	0.42	-1040.00	2382.00	9260	20221108	-72.57	2520	20231019	0.79	6980	-63.61	20230102	2520	0.79	20231019	9260	-72.57	20221108	2520	0.79	20231019	1.17	N	263050	500	183 억	6026967	N	N	0	N	N
68	20231019	140920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2545	-65	5	-2.49	360003960	139330	101.90	2640	2660	2520	3390	1830	2610	2583.82	16.39	-37381	2733	2671	2618	2556	2503	2702	2587	184	780	500	1870	5	1	36762855	936	-2.45	1.07	12	0.38	-1040.00	2382.00	9260	20221108	-72.52	2520	20231019	0.99	6980	-63.54	20230102	2520	0.99	20231019	9260	-72.52	20221108	2520	0.99	20231019	1.17	N	263050	500	183 억	6026967	N	N	0	N	N
69	20231019	130911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2525	-85	5	-3.26	320422345	123727	90.49	2640	2660	2520	3390	1830	2610	2589.75	16.39	-37197	2733	2671	2618	2556	2503	2702	2587	184	780	500	1870	5	1	36762855	928	-2.43	1.06	12	0.34	-1040.00	2382.00	9260	20221108	-72.73	2520	20231019	0.20	6980	-63.83	20230102	2520	0.20	20231019	9260	-72.73	20221108	2520	0.20	20231019	1.17	N	263050	500	183 억	6026967	N	N	0	N	N
70	20231019	120918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2550	-60	5	-2.30	279813235	107727	78.79	2640	2660	2545	3390	1830	2610	2597.43	16.39	-36447	2733	2671	2618	2556	2503	2702	2587	184	780	500	1870	5	1	36762855	937	-2.45	1.07	12	0.29	-1040.00	2382.00	9260	20221108	-72.46	2545	20231019	0.20	6980	-63.47	20230102	2545	0.20	20231019	9260	-72.46	20221108	2545	0.20	20231019	1.17	N	263050	500	183 억	6026967	N	N	0	N	N
71	20231019	110911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2605	-5	5	-0.19	186210840	71459	52.26	2640	2660	2575	3390	1830	2610	2605.84	16.39	-18750	2733	2671	2618	2556	2503	2702	2587	184	780	500	1870	5	1	36762855	958	-2.50	1.09	12	0.19	-1040.00	2382.00	9260	20221108	-71.87	2565	20231018	1.56	6980	-62.68	20230102	2565	1.56	20231018	9260	-71.87	20221108	2565	1.56	20231018	1.17	N	263050	500	183 억	6026967	N	N	0	N	N
72	20231019	100906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	10	2	0.38	132908185	51018	37.31	2640	2660	2575	3390	1830	2610	2605.12	16.39	-18444	2733	2671	2618	2556	2503	2702	2587	184	780	500	1870	5	1	36762855	963	-2.52	1.10	12	0.14	-1040.00	2382.00	9260	20221108	-71.71	2565	20231018	2.14	6980	-62.46	20230102	2565	2.14	20231018	9260	-71.71	20221108	2565	2.14	20231018	1.17	N	263050	500	183 억	6026967	N	N	0	N	N
73	20231019	090915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2600	-10	5	-0.38	72133265	27682	20.25	2640	2660	2600	3390	1830	2610	2605.78	16.39	-15147	2733	2671	2618	2556	2503	2702	2587	184	780	500	1870	5	1	36762855	956	-2.50	1.09	12	0.08	-1040.00	2382.00	9260	20221108	-71.92	2565	20231018	1.36	6980	-62.75	20230102	2565	1.36	20231018	9260	-71.92	20221108	2565	1.36	20231018	1.17	N	263050	500	183 억	6026967	N	N	0	N	N
74	20231018	160919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2610	-45	5	-1.69	352880940	135486	109.03	2595	2680	2565	3450	1860	2655	2604.56	16.51	-41290	2801	2727	2671	2597	2541	2765	2635	184	795	500	1910	5	1	36762855	960	-2.51	1.10	12	0.37	-1040.00	2382.00	9260	20221108	-71.81	2565	20231018	1.75	6980	-62.61	20230102	2565	1.75	20231018	9260	-71.81	20221108	2565	1.75	20231018	1.17	N	263050	500	183 억	6068776	N	N	0	N	N
75	20231018	150909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2595	-60	5	-2.26	337795225	129690	104.37	2595	2680	2565	3450	1860	2655	2604.64	16.51	-40864	2801	2727	2671	2597	2541	2765	2635	184	795	500	1910	5	1	36762855	954	-2.50	1.09	12	0.35	-1040.00	2382.00	9260	20221108	-71.98	2565	20231018	1.17	6980	-62.82	20230102	2565	1.17	20231018	9260	-71.98	20221108	2565	1.17	20231018	1.17	N	263050	500	183 억	6068776	N	N	0	N	N
76	20231018	140857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2600	-55	5	-2.07	249678935	95666	76.99	2595	2680	2565	3450	1860	2655	2609.90	16.51	-36734	2801	2727	2671	2597	2541	2765	2635	184	795	500	1910	5	1	36762855	956	-2.50	1.09	12	0.26	-1040.00	2382.00	9260	20221108	-71.92	2565	20231018	1.36	6980	-62.75	20230102	2565	1.36	20231018	9260	-71.92	20221108	2565	1.36	20231018	1.17	N	263050	500	183 억	6068776	N	N	0	N	N
77	20231018	130854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2590	-65	5	-2.45	187585800	71657	57.67	2595	2680	2590	3450	1860	2655	2617.83	16.51	-27627	2801	2727	2671	2597	2541	2765	2635	184	795	500	1910	5	1	36762855	952	-2.49	1.09	12	0.19	-1040.00	2382.00	9260	20221108	-72.03	2590	20231018	0.00	6980	-62.89	20230102	2590	0.00	20231018	9260	-72.03	20221108	2590	0.00	20231018	1.17	N	263050	500	183 억	6068776	N	N	0	N	N
78	20231018	120911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2615	-40	5	-1.51	134845830	51365	41.34	2595	2680	2595	3450	1860	2655	2625.25	16.51	-15085	2801	2727	2671	2597	2541	2765	2635	184	795	500	1910	5	1	36762855	961	-2.51	1.10	12	0.14	-1040.00	2382.00	9260	20221108	-71.76	2590	20231016	0.97	6980	-62.54	20230102	2590	0.97	20231016	9260	-71.76	20221108	2590	0.97	20231016	1.17	N	263050	500	183 억	6068776	N	N	0	N	N
79	20231018	110904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	-25	5	-0.94	124847515	47539	38.26	2595	2680	2595	3450	1860	2655	2626.21	16.51	-13987	2801	2727	2671	2597	2541	2765	2635	184	795	500	1910	5	1	36762855	967	-2.53	1.10	12	0.13	-1040.00	2382.00	9260	20221108	-71.60	2590	20231016	1.54	6980	-62.32	20230102	2590	1.54	20231016	9260	-71.60	20221108	2590	1.54	20231016	1.17	N	263050	500	183 억	6068776	N	N	0	N	N
80	20231018	100914	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	-25	5	-0.94	101143150	38456	30.95	2595	2680	2595	3450	1860	2655	2630.10	16.51	-10435	2801	2727	2671	2597	2541	2765	2635	184	795	500	1910	5	1	36762855	967	-2.53	1.10	12	0.10	-1040.00	2382.00	9260	20221108	-71.60	2590	20231016	1.54	6980	-62.32	20230102	2590	1.54	20231016	9260	-71.60	20221108	2590	1.54	20231016	1.17	N	263050	500	183 억	6068776	N	N	0	N	N
81	20231018	090859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	-35	5	-1.32	26382180	10091	8.12	2595	2650	2595	3450	1860	2655	2614.43	16.51	1001	2801	2727	2671	2597	2541	2765	2635	184	795	500	1910	5	1	36762855	963	-2.52	1.10	12	0.03	-1040.00	2382.00	9260	20221108	-71.71	2590	20231016	1.16	6980	-62.46	20230102	2590	1.16	20231016	9260	-71.71	20221108	2590	1.16	20231016	1.17	N	263050	500	183 억	6068776	N	N	0	N	N
82	20231017	160901	57	100.00	KOSDAQ		제약	N	N	N	N	N	2655	50	2	1.92	331768740	124043	64.66	2615	2745	2615	3385	1825	2605	2674.76	16.44	22296	2781	2692	2641	2552	2501	2667	2527	184	780	500	1870	5	1	36762855	976	-2.55	1.11	12	0.34	-1040.00	2382.00	9260	20221108	-71.33	2590	20231016	2.51	6980	-61.96	20230102	2590	2.51	20231016	9260	-71.33	20221108	2590	2.51	20231016	1.17	N	263050	500	183 억	6044746	N	N	0	N	N
83	20231017	150910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	70	2	2.69	316217795	118188	61.61	2615	2745	2615	3385	1825	2605	2675.55	16.44	22291	2781	2692	2641	2552	2501	2667	2527	184	780	500	1870	5	1	36762855	983	-2.57	1.12	12	0.32	-1040.00	2382.00	9260	20221108	-71.11	2590	20231016	3.28	6980	-61.68	20230102	2590	3.28	20231016	9260	-71.11	20221108	2590	3.28	20231016	1.17	N	263050	500	183 억	6044746	N	N	0	N	N
84	20231017	140912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	70	2	2.69	264120035	98635	51.42	2615	2745	2615	3385	1825	2605	2677.75	16.44	18108	2781	2692	2641	2552	2501	2667	2527	184	780	500	1870	5	1	36762855	983	-2.57	1.12	12	0.27	-1040.00	2382.00	9260	20221108	-71.11	2590	20231016	3.28	6980	-61.68	20230102	2590	3.28	20231016	9260	-71.11	20221108	2590	3.28	20231016	1.17	N	263050	500	183 억	6044746	N	N	0	N	N
85	20231017	130904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	70	2	2.69	243697330	90968	47.42	2615	2745	2615	3385	1825	2605	2678.93	16.44	21301	2781	2692	2641	2552	2501	2667	2527	184	780	500	1870	5	1	36762855	983	-2.57	1.12	12	0.25	-1040.00	2382.00	9260	20221108	-71.11	2590	20231016	3.28	6980	-61.68	20230102	2590	3.28	20231016	9260	-71.11	20221108	2590	3.28	20231016	1.17	N	263050	500	183 억	6044746	N	N	0	N	N
86	20231017	120907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	70	2	2.69	221063365	82516	43.02	2615	2745	2615	3385	1825	2605	2679.04	16.44	21814	2781	2692	2641	2552	2501	2667	2527	184	780	500	1870	5	1	36762855	983	-2.57	1.12	12	0.22	-1040.00	2382.00	9260	20221108	-71.11	2590	20231016	3.28	6980	-61.68	20230102	2590	3.28	20231016	9260	-71.11	20221108	2590	3.28	20231016	1.17	N	263050	500	183 억	6044746	N	N	0	N	N
87	20231017	110857	57	100.00	KOSDAQ		제약	N	N	N	N	N	2695	90	2	3.45	183902170	68638	35.78	2615	2745	2615	3385	1825	2605	2679.31	16.44	29123	2781	2692	2641	2552	2501	2667	2527	184	780	500	1870	5	1	36762855	991	-2.59	1.13	12	0.19	-1040.00	2382.00	9260	20221108	-70.90	2590	20231016	4.05	6980	-61.39	20230102	2590	4.05	20231016	9260	-70.90	20221108	2590	4.05	20231016	1.17	N	263050	500	183 억	6044746	N	N	0	N	N
88	20231017	100851	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	135	2	5.18	126589290	47415	24.72	2615	2745	2615	3385	1825	2605	2669.82	16.44	28588	2781	2692	2641	2552	2501	2667	2527	184	780	500	1870	5	1	36762855	1007	-2.63	1.15	12	0.13	-1040.00	2382.00	9260	20221108	-70.41	2590	20231016	5.79	6980	-60.74	20230102	2590	5.79	20231016	9260	-70.41	20221108	2590	5.79	20231016	1.17	N	263050	500	183 억	6044746	N	N	0	N	N
89	20231017	090902	57	100.00	KOSDAQ		제약	N	N	N	N	N	2635	30	2	1.15	15761400	5984	3.12	2615	2675	2615	3385	1825	2605	2633.92	16.44	2297	2781	2692	2641	2552	2501	2667	2527	184	780	500	1870	5	1	36762855	969	-2.53	1.11	12	0.02	-1040.00	2382.00	9260	20221108	-71.54	2590	20231016	1.74	6980	-62.25	20230102	2590	1.74	20231016	9260	-71.54	20221108	2590	1.74	20231016	1.17	N	263050	500	183 억	6044746	N	N	0	N	N
90	20231016	160859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2605	-140	5	-5.10	501000800	190964	155.26	2730	2730	2590	3565	1925	2745	2623.55	16.50	-20590	2955	2850	2785	2680	2615	2817	2647	184	820	500	1970	5	1	36762855	958	-2.50	1.09	12	0.52	-1040.00	2382.00	9260	20221108	-71.87	2590	20231016	0.58	6980	-62.68	20230102	2590	0.58	20231016	9260	-71.87	20221108	2590	0.58	20231016	1.17	N	263050	500	183 억	6066978	N	N	0	N	N
91	20231016	150859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2635	-110	5	-4.01	466145320	177606	144.40	2730	2730	2590	3565	1925	2745	2624.60	16.50	-23531	2955	2850	2785	2680	2615	2817	2647	184	820	500	1970	5	1	36762855	969	-2.53	1.11	12	0.48	-1040.00	2382.00	9260	20221108	-71.54	2590	20231016	1.74	6980	-62.25	20230102	2590	1.74	20231016	9260	-71.54	20221108	2590	1.74	20231016	1.17	N	263050	500	183 억	6066978	N	N	0	N	N
92	20231016	140902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2620	-125	5	-4.55	428483615	163246	132.72	2730	2730	2590	3565	1925	2745	2624.77	16.50	-20733	2955	2850	2785	2680	2615	2817	2647	184	820	500	1970	5	1	36762855	963	-2.52	1.10	12	0.44	-1040.00	2382.00	9260	20221108	-71.71	2590	20231016	1.16	6980	-62.46	20230102	2590	1.16	20231016	9260	-71.71	20221108	2590	1.16	20231016	1.17	N	263050	500	183 억	6066978	N	N	0	N	N
93	20231016	130855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2605	-140	5	-5.10	391990755	149243	121.34	2730	2730	2590	3565	1925	2745	2626.53	16.50	-18851	2955	2850	2785	2680	2615	2817	2647	184	820	500	1970	5	1	36762855	958	-2.50	1.09	12	0.41	-1040.00	2382.00	9260	20221108	-71.87	2590	20231016	0.58	6980	-62.68	20230102	2590	0.58	20231016	9260	-71.87	20221108	2590	0.58	20231016	1.17	N	263050	500	183 억	6066978	N	N	0	N	N
94	20231016	120856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2630	-115	5	-4.19	303752235	115391	93.82	2730	2730	2590	3565	1925	2745	2632.37	16.50	-13667	2955	2850	2785	2680	2615	2817	2647	184	820	500	1970	5	1	36762855	967	-2.53	1.10	12	0.31	-1040.00	2382.00	9260	20221108	-71.60	2590	20231016	1.54	6980	-62.32	20230102	2590	1.54	20231016	9260	-71.60	20221108	2590	1.54	20231016	1.17	N	263050	500	183 억	6066978	N	N	0	N	N
95	20231016	110850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2650	-95	5	-3.46	252960285	96025	78.07	2730	2730	2590	3565	1925	2745	2634.32	16.50	-14498	2955	2850	2785	2680	2615	2817	2647	184	820	500	1970	5	1	36762855	974	-2.55	1.11	12	0.26	-1040.00	2382.00	9260	20221108	-71.38	2590	20231016	2.32	6980	-62.03	20230102	2590	2.32	20231016	9260	-71.38	20221108	2590	2.32	20231016	1.17	N	263050	500	183 억	6066978	N	N	0	N	N
96	20231016	100845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2665	-80	5	-2.91	237617360	90255	73.38	2730	2730	2590	3565	1925	2745	2632.73	16.50	-15745	2955	2850	2785	2680	2615	2817	2647	184	820	500	1970	5	1	36762855	980	-2.56	1.12	12	0.25	-1040.00	2382.00	9260	20221108	-71.22	2590	20231016	2.90	6980	-61.82	20230102	2590	2.90	20231016	9260	-71.22	20221108	2590	2.90	20231016	1.17	N	263050	500	183 억	6066978	N	N	0	N	N
97	20231016	090847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2625	-120	5	-4.37	79253925	30230	24.58	2730	2730	2600	3565	1925	2745	2621.70	16.50	-2300	2955	2850	2785	2680	2615	2817	2647	184	820	500	1970	5	1	36762855	965	-2.52	1.10	12	0.08	-1040.00	2382.00	9260	20221108	-71.65	2600	20231016	0.96	6980	-62.39	20230102	2600	0.96	20231016	9260	-71.65	20221108	2600	0.96	20231016	1.17	N	263050	500	183 억	6066978	N	N	0	N	N
98	20231012	160914	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	80	2	2.88	207677960	73464	59.55	2775	2880	2775	3610	1950	2780	2826.31	16.60	6640	2906	2842	2771	2707	2636	2875	2740	184	830	500	2000	5	1	36762855	1051	-2.75	1.20	12	0.20	-1040.00	2382.00	9260	20221108	-69.11	2655	20231010	7.72	6980	-59.03	20230102	2655	7.72	20231010	9260	-69.11	20221108	2655	7.72	20231010	1.18	N	263050	500	183 억	6102751	N	N	1	N	N
99	20231012	150853	57	100.00	KOSDAQ		제약	N	N	N	N	N	2830	50	2	1.80	193409490	68467	55.50	2775	2880	2775	3610	1950	2780	2824.86	16.60	6716	2906	2842	2771	2707	2636	2875	2740	184	830	500	2000	5	1	36762855	1040	-2.72	1.19	12	0.19	-1040.00	2382.00	9260	20221108	-69.44	2655	20231010	6.59	6980	-59.46	20230102	2655	6.59	20231010	9260	-69.44	20221108	2655	6.59	20231010	1.18	N	263050	500	183 억	6102751	N	N	1	N	N
100	20231012	140855	57	100.00	KOSDAQ		제약	N	N	N	N	N	2825	45	2	1.62	171439930	60722	49.22	2775	2880	2775	3610	1950	2780	2823.36	16.60	9929	2906	2842	2771	2707	2636	2875	2740	184	830	500	2000	5	1	36762855	1039	-2.72	1.19	12	0.17	-1040.00	2382.00	9260	20221108	-69.49	2655	20231010	6.40	6980	-59.53	20230102	2655	6.40	20231010	9260	-69.49	20221108	2655	6.40	20231010	1.18	N	263050	500	183 억	6102751	N	N	1	N	N
101	20231012	130855	57	100.00	KOSDAQ		제약	N	N	N	N	N	2825	45	2	1.62	128014675	45265	36.69	2775	2880	2775	3610	1950	2780	2828.12	16.60	6261	2906	2842	2771	2707	2636	2875	2740	184	830	500	2000	5	1	36762855	1039	-2.72	1.19	12	0.12	-1040.00	2382.00	9260	20221108	-69.49	2655	20231010	6.40	6980	-59.53	20230102	2655	6.40	20231010	9260	-69.49	20221108	2655	6.40	20231010	1.18	N	263050	500	183 억	6102751	N	N	1	N	N
102	20231012	120905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	40	2	1.44	99477380	35118	28.47	2775	2880	2775	3610	1950	2780	2832.66	16.60	3338	2906	2842	2771	2707	2636	2875	2740	184	830	500	2000	5	1	36762855	1037	-2.71	1.18	12	0.10	-1040.00	2382.00	9260	20221108	-69.55	2655	20231010	6.21	6980	-59.60	20230102	2655	6.21	20231010	9260	-69.55	20221108	2655	6.21	20231010	1.18	N	263050	500	183 억	6102751	N	N	1	N	N
103	20231012	110904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	75	2	2.70	91676310	32364	26.24	2775	2880	2775	3610	1950	2780	2832.66	16.60	2126	2906	2842	2771	2707	2636	2875	2740	184	830	500	2000	5	1	36762855	1050	-2.75	1.20	12	0.09	-1040.00	2382.00	9260	20221108	-69.17	2655	20231010	7.53	6980	-59.10	20230102	2655	7.53	20231010	9260	-69.17	20221108	2655	7.53	20231010	1.18	N	263050	500	183 억	6102751	N	N	1	N	N
104	20231012	100857	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	40	2	1.44	42924845	15235	12.35	2775	2880	2775	3610	1950	2780	2817.52	16.60	-3390	2906	2842	2771	2707	2636	2875	2740	184	830	500	2000	5	1	36762855	1037	-2.71	1.18	12	0.04	-1040.00	2382.00	9260	20221108	-69.55	2655	20231010	6.21	6980	-59.60	20230102	2655	6.21	20231010	9260	-69.55	20221108	2655	6.21	20231010	1.18	N	263050	500	183 억	6102751	N	N	1	N	N
105	20231012	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2830	50	2	1.80	5257700	1854	1.50	2775	2880	2775	3610	1950	2780	2835.87	16.60	-280	2906	2842	2771	2707	2636	2875	2740	184	830	500	2000	5	1	36762855	1040	-2.72	1.19	12	0.01	-1040.00	2382.00	9260	20221108	-69.44	2655	20231010	6.59	6980	-59.46	20230102	2655	6.59	20231010	9260	-69.44	20221108	2655	6.59	20231010	1.18	N	263050	500	183 억	6102751	N	N	1	N	N
106	20231011	160852	57	100.00	KOSDAQ		제약	N	N	N	N	N	2780	90	2	3.35	342970105	123336	61.12	2700	2835	2700	3495	1885	2690	2780.78	16.47	47892	2980	2835	2745	2600	2510	2790	2555	184	805	500	1930	5	1	36762855	1022	-2.67	1.17	12	0.34	-1040.00	2382.00	9260	20221108	-69.98	2655	20231010	4.71	6980	-60.17	20230102	2655	4.71	20231010	9260	-69.98	20221108	2655	4.71	20231010	1.21	N	263050	500	183 억	6054749	N	N	1	N	N
107	20231011	150857	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	105	2	3.90	333678775	120000	59.47	2700	2835	2700	3495	1885	2690	2780.66	16.47	47225	2980	2835	2745	2600	2510	2790	2555	184	805	500	1930	5	1	36762855	1028	-2.69	1.17	12	0.33	-1040.00	2382.00	9260	20221108	-69.82	2655	20231010	5.27	6980	-59.96	20230102	2655	5.27	20231010	9260	-69.82	20221108	2655	5.27	20231010	1.21	N	263050	500	183 억	6054749	N	N	0	N	N
108	20231011	140901	57	100.00	KOSDAQ		제약	N	N	N	N	N	2775	85	2	3.16	307973550	110752	54.88	2700	2835	2700	3495	1885	2690	2780.75	16.47	44037	2980	2835	2745	2600	2510	2790	2555	184	805	500	1930	5	1	36762855	1020	-2.67	1.16	12	0.30	-1040.00	2382.00	9260	20221108	-70.03	2655	20231010	4.52	6980	-60.24	20230102	2655	4.52	20231010	9260	-70.03	20221108	2655	4.52	20231010	1.21	N	263050	500	183 억	6054749	N	N	0	N	N
109	20231011	130850	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	120	2	4.46	294613835	105941	52.50	2700	2835	2700	3495	1885	2690	2780.93	16.47	41381	2980	2835	2745	2600	2510	2790	2555	184	805	500	1930	5	1	36762855	1033	-2.70	1.18	12	0.29	-1040.00	2382.00	9260	20221108	-69.65	2655	20231010	5.84	6980	-59.74	20230102	2655	5.84	20231010	9260	-69.65	20221108	2655	5.84	20231010	1.21	N	263050	500	183 억	6054749	N	N	0	N	N
110	20231011	120906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2805	115	2	4.28	272508545	98042	48.59	2700	2835	2700	3495	1885	2690	2779.51	16.47	37538	2980	2835	2745	2600	2510	2790	2555	184	805	500	1930	5	1	36762855	1031	-2.70	1.18	12	0.27	-1040.00	2382.00	9260	20221108	-69.71	2655	20231010	5.65	6980	-59.81	20230102	2655	5.65	20231010	9260	-69.71	20221108	2655	5.65	20231010	1.21	N	263050	500	183 억	6054749	N	N	0	N	N
111	20231011	110901	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	125	2	4.65	221462755	79893	39.59	2700	2815	2700	3495	1885	2690	2772.00	16.47	23605	2980	2835	2745	2600	2510	2790	2555	184	805	500	1930	5	1	36762855	1035	-2.71	1.18	12	0.22	-1040.00	2382.00	9260	20221108	-69.60	2655	20231010	6.03	6980	-59.67	20230102	2655	6.03	20231010	9260	-69.60	20221108	2655	6.03	20231010	1.21	N	263050	500	183 억	6054749	N	N	0	N	N
112	20231011	100854	57	100.00	KOSDAQ		제약	N	N	N	N	N	2775	85	2	3.16	136413240	49434	24.50	2700	2790	2700	3495	1885	2690	2759.51	16.47	5486	2980	2835	2745	2600	2510	2790	2555	184	805	500	1930	5	1	36762855	1020	-2.67	1.16	12	0.13	-1040.00	2382.00	9260	20221108	-70.03	2655	20231010	4.52	6980	-60.24	20230102	2655	4.52	20231010	9260	-70.03	20221108	2655	4.52	20231010	1.21	N	263050	500	183 억	6054749	N	N	0	N	N
113	20231011	090857	57	100.00	KOSDAQ		제약	N	N	N	N	N	2730	40	2	1.49	14452690	5284	2.62	2700	2790	2700	3495	1885	2690	2735.22	16.47	-986	2980	2835	2745	2600	2510	2790	2555	184	805	500	1930	5	1	36762855	1004	-2.62	1.15	12	0.01	-1040.00	2382.00	9260	20221108	-70.52	2655	20231010	2.82	6980	-60.89	20230102	2655	2.82	20231010	9260	-70.52	20221108	2655	2.82	20231010	1.21	N	263050	500	183 억	6054749	N	N	0	N	N
114	20231010	161504	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2690	-150	5	-5.28	548778830	200948	167.02	2850	2890	2655	3690	1990	2840	2730.93	16.39	31121	2986	2912	2861	2787	2736	2950	2825	184	850	500	2040	5	1	36762855	989	-2.59	1.13	12	0.55	-1040.00	2382.00	9260	20221108	-70.95	2655	20231010	1.32	6980	-61.46	20230102	2655	1.32	20231010	9260	-70.95	20221108	2655	1.32	20231010	1.22	N	263050	500	183 억	6024217	N	N	1	N	N
115	20231010	150845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2695	-145	5	-5.11	527526540	193048	160.45	2850	2890	2655	3690	1990	2840	2732.60	16.39	30801	2986	2912	2861	2787	2736	2950	2825	184	850	500	2040	5	1	36762855	991	-2.59	1.13	12	0.53	-1040.00	2382.00	9260	20221108	-70.90	2655	20231010	1.51	6980	-61.39	20230102	2655	1.51	20231010	9260	-70.90	20221108	2655	1.51	20231010	1.22	N	263050	500	183 억	6024217	N	N	1	N	N
116	20231010	140851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2675	-165	5	-5.81	457160705	166854	138.68	2850	2890	2675	3690	1990	2840	2739.86	16.39	26950	2986	2912	2861	2787	2736	2950	2825	184	850	500	2040	5	1	36762855	983	-2.57	1.12	12	0.45	-1040.00	2382.00	9260	20221108	-71.11	2675	20231010	0.00	6980	-61.68	20230102	2675	0.00	20231010	9260	-71.11	20221108	2675	0.00	20231010	1.22	N	263050	500	183 억	6024217	N	N	1	N	N
117	20231010	130843	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2700	-140	5	-4.93	273579520	98789	82.11	2850	2890	2695	3690	1990	2840	2769.31	16.39	10054	2986	2912	2861	2787	2736	2950	2825	184	850	500	2040	5	1	36762855	993	-2.60	1.13	12	0.27	-1040.00	2382.00	9260	20221108	-70.84	2695	20231010	0.19	6980	-61.32	20230102	2695	0.19	20231010	9260	-70.84	20221108	2695	0.19	20231010	1.22	N	263050	500	183 억	6024217	N	N	1	N	N
118	20231010	120842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2795	-45	5	-1.58	122972195	43521	36.17	2850	2890	2780	3690	1990	2840	2825.57	16.39	5926	2986	2912	2861	2787	2736	2950	2825	184	850	500	2040	5	1	36762855	1028	-2.69	1.17	12	0.12	-1040.00	2382.00	9260	20221108	-69.82	2780	20231010	0.54	6980	-59.96	20230102	2780	0.54	20231010	9260	-69.82	20221108	2780	0.54	20231010	1.22	N	263050	500	183 억	6024217	N	N	1	N	N
119	20231010	110826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2840	0	3	0.00	71501745	25211	20.95	2850	2890	2810	3690	1990	2840	2836.13	16.39	4467	2986	2912	2861	2787	2736	2950	2825	184	850	500	2040	5	1	36762855	1044	-2.73	1.19	12	0.07	-1040.00	2382.00	9260	20221108	-69.33	2810	20231010	1.07	6980	-59.31	20230102	2810	1.07	20231010	9260	-69.33	20221108	2810	1.07	20231010	1.22	N	263050	500	183 억	6024217	N	N	1	N	N
120	20231010	100835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2855	15	2	0.53	46845410	16533	13.74	2850	2890	2810	3690	1990	2840	2833.43	16.39	1594	2986	2912	2861	2787	2736	2950	2825	184	850	500	2040	5	1	36762855	1050	-2.75	1.20	12	0.04	-1040.00	2382.00	9260	20221108	-69.17	2810	20231010	1.60	6980	-59.10	20230102	2810	1.60	20231010	9260	-69.17	20221108	2810	1.60	20231010	1.22	N	263050	500	183 억	6024217	N	N	1	N	N
121	20231010	090831	57	100.00	KOSDAQ		제약	N	N	N	N	N	2835	-5	5	-0.18	9562030	3354	2.79	2850	2890	2820	3690	1990	2840	2851.05	16.39	-793	2986	2912	2861	2787	2736	2950	2825	184	850	500	2040	5	1	36762855	1042	-2.73	1.19	12	0.01	-1040.00	2382.00	9260	20221108	-69.38	2810	20231006	0.89	6980	-59.38	20230102	2810	0.89	20231006	9260	-69.38	20221108	2810	0.89	20231006	1.22	N	263050	500	183 억	6024217	N	N	1	N	N
122	20231006	160838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2840	-30	5	-1.05	345162235	120140	197.82	2810	2935	2810	3730	2010	2870	2873.02	16.43	-16124	3033	2951	2893	2811	2753	2922	2782	184	860	500	2060	5	1	36762855	1044	-2.73	1.19	12	0.33	-1040.00	2382.00	9260	20221108	-69.33	2810	20231006	1.07	6980	-59.31	20230102	2810	1.07	20231006	9260	-69.33	20221108	2810	1.07	20231006	1.23	N	263050	500	183 억	6040690	N	N	1	N	N
123	20231006	150826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2830	-40	5	-1.39	325669950	113272	186.51	2810	2935	2810	3730	2010	2870	2875.11	16.43	-15514	3033	2951	2893	2811	2753	2922	2782	184	860	500	2060	5	1	36762855	1040	-2.72	1.19	12	0.31	-1040.00	2382.00	9260	20221108	-69.44	2810	20231006	0.71	6980	-59.46	20230102	2810	0.71	20231006	9260	-69.44	20221108	2810	0.71	20231006	1.23	N	263050	500	183 억	6040690	N	N	2	N	N
124	20231006	140828	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2860	-10	5	-0.35	294805950	102418	168.64	2810	2935	2810	3730	2010	2870	2878.46	16.43	-16115	3033	2951	2893	2811	2753	2922	2782	184	860	500	2060	5	1	36762855	1051	-2.75	1.20	12	0.28	-1040.00	2382.00	9260	20221108	-69.11	2810	20231006	1.78	6980	-59.03	20230102	2810	1.78	20231006	9260	-69.11	20221108	2810	1.78	20231006	1.23	N	263050	500	183 억	6040690	N	N	2	N	N
125	20231006	130818	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2885	15	2	0.52	278241530	96635	159.12	2810	2935	2810	3730	2010	2870	2879.30	16.43	-15288	3033	2951	2893	2811	2753	2922	2782	184	860	500	2060	5	1	36762855	1061	-2.77	1.21	12	0.26	-1040.00	2382.00	9260	20221108	-68.84	2810	20231006	2.67	6980	-58.67	20230102	2810	2.67	20231006	9260	-68.84	20221108	2810	2.67	20231006	1.23	N	263050	500	183 억	6040690	N	N	2	N	N
126	20231006	120816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2880	10	2	0.35	270648650	93998	154.78	2810	2935	2810	3730	2010	2870	2879.30	16.43	-13574	3033	2951	2893	2811	2753	2922	2782	184	860	500	2060	5	1	36762855	1059	-2.77	1.21	12	0.26	-1040.00	2382.00	9260	20221108	-68.90	2810	20231006	2.49	6980	-58.74	20230102	2810	2.49	20231006	9260	-68.90	20221108	2810	2.49	20231006	1.23	N	263050	500	183 억	6040690	N	N	2	N	N
127	20231006	110810	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2885	15	2	0.52	206828235	71754	118.15	2810	2935	2810	3730	2010	2870	2882.46	16.43	-12880	3033	2951	2893	2811	2753	2922	2782	184	860	500	2060	5	1	36762855	1061	-2.77	1.21	12	0.20	-1040.00	2382.00	9260	20221108	-68.84	2810	20231006	2.67	6980	-58.67	20230102	2810	2.67	20231006	9260	-68.84	20221108	2810	2.67	20231006	1.23	N	263050	500	183 억	6040690	N	N	2	N	N
128	20231006	100814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2885	15	2	0.52	138015235	47912	78.89	2810	2920	2810	3730	2010	2870	2880.60	16.43	-12558	3033	2951	2893	2811	2753	2922	2782	184	860	500	2060	5	1	36762855	1061	-2.77	1.21	12	0.13	-1040.00	2382.00	9260	20221108	-68.84	2810	20231006	2.67	6980	-58.67	20230102	2810	2.67	20231006	9260	-68.84	20221108	2810	2.67	20231006	1.23	N	263050	500	183 억	6040690	N	N	2	N	N
129	20231006	090809	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2845	-25	5	-0.87	25200745	8822	14.53	2810	2920	2810	3730	2010	2870	2856.58	16.43	-315	3033	2951	2893	2811	2753	2922	2782	184	860	500	2060	5	1	36762855	1046	-2.74	1.19	12	0.02	-1040.00	2382.00	9260	20221108	-69.28	2810	20231006	1.25	6980	-59.24	20230102	2810	1.25	20231006	9260	-69.28	20221108	2810	1.25	20231006	1.23	N	263050	500	183 억	6040690	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History