KissMeData/288330/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161142	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2880	-95	5	-3.19	329507900	115643	219.34	2980	3005	2785	3865	2085	2975	2849.35	0.99	5953	3068	3021	2958	2911	2848	3045	2935	108	890	500	1960	5	1	21628312	623	-1.56	1.37	12	0.53	-1846.00	2105.00	12450	20221202	-76.87	2785	20231130	3.41	12450	-76.87	20230109	2785	3.41	20231130	12450	-76.87	20221202	2785	3.41	20231130	0.76	N	288330	500	108 억	214566	N	N	N	N
3	20231130	151140	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2805	-170	5	-5.71	303469780	106495	201.99	2980	3005	2785	3865	2085	2975	2849.62	0.99	6686	3068	3021	2958	2911	2848	3045	2935	108	890	500	1960	5	1	21628312	607	-1.52	1.33	12	0.49	-1846.00	2105.00	12450	20221202	-77.47	2785	20231130	0.72	12450	-77.47	20230109	2785	0.72	20231130	12450	-77.47	20221202	2785	0.72	20231130	0.76	N	288330	500	108 억	214566	N	N	N	N
4	20231130	141138	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2800	-175	5	-5.88	268806780	94101	178.48	2980	3005	2785	3865	2085	2975	2856.58	0.99	3761	3068	3021	2958	2911	2848	3045	2935	108	890	500	1960	5	1	21628312	606	-1.52	1.33	12	0.44	-1846.00	2105.00	12450	20221202	-77.51	2785	20231130	0.54	12450	-77.51	20230109	2785	0.54	20231130	12450	-77.51	20221202	2785	0.54	20231130	0.76	N	288330	500	108 억	214566	N	N	N	N
5	20231130	131136	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2830	-145	5	-4.87	191164540	66458	126.05	2980	3005	2815	3865	2085	2975	2876.47	0.99	2782	3068	3021	2958	2911	2848	3045	2935	108	890	500	1960	5	1	21628312	612	-1.53	1.34	12	0.31	-1846.00	2105.00	12450	20221202	-77.27	2815	20231130	0.53	12450	-77.27	20230109	2815	0.53	20231130	12450	-77.27	20221202	2815	0.53	20231130	0.76	N	288330	500	108 억	214566	N	N	N	N
6	20231130	121150	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2840	-135	5	-4.54	141920580	49050	93.03	2980	3005	2825	3865	2085	2975	2893.39	0.99	-291	3068	3021	2958	2911	2848	3045	2935	108	890	500	1960	5	1	21628312	614	-1.54	1.35	12	0.23	-1846.00	2105.00	12450	20221202	-77.19	2825	20231130	0.53	12450	-77.19	20230109	2825	0.53	20231130	12450	-77.19	20221202	2825	0.53	20231130	0.76	N	288330	500	108 억	214566	N	N	N	N
7	20231130	111144	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	-105	5	-3.53	86940785	29741	56.41	2980	3005	2865	3865	2085	2975	2923.26	0.99	-3917	3068	3021	2958	2911	2848	3045	2935	108	890	500	1960	5	1	21628312	621	-1.55	1.36	12	0.14	-1846.00	2105.00	12450	20221202	-76.95	2845	20231123	0.88	12450	-76.95	20230109	2845	0.88	20231123	12450	-76.95	20221202	2845	0.88	20231123	0.76	N	288330	500	108 억	214566	N	N	N	N
8	20231130	101137	57	100.00	KOSDAQ		제약	N	N	N	N	N	2915	-60	5	-2.02	40345140	13641	25.87	2980	3005	2900	3865	2085	2975	2957.64	0.99	-2814	3068	3021	2958	2911	2848	3045	2935	108	890	500	1960	5	1	21628312	630	-1.58	1.38	12	0.06	-1846.00	2105.00	12450	20221202	-76.59	2845	20231123	2.46	12450	-76.59	20230109	2845	2.46	20231123	12450	-76.59	20221202	2845	2.46	20231123	0.76	N	288330	500	108 억	214566	N	N	N	N
9	20231130	091137	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	5	2	0.17	5004325	1673	3.17	2980	3005	2975	3865	2085	2975	2991.23	0.99	-592	3068	3021	2958	2911	2848	3045	2935	108	890	500	1960	5	1	21628312	645	-1.61	1.42	12	0.01	-1846.00	2105.00	12450	20221202	-76.06	2845	20231123	4.75	12450	-76.06	20230109	2845	4.75	20231123	12450	-76.06	20221202	2845	4.75	20231123	0.76	N	288330	500	108 억	214566	N	N	N	N
10	20231129	161132	57	100.00	KOSDAQ		제약	N	N	N	N	N	2975	-30	5	-1.00	154428330	52722	104.64	2950	3005	2895	3905	2105	3005	2929.11	0.96	7227	3095	3050	2995	2950	2895	3072	2972	108	900	500	1980	5	1	21628312	643	-1.61	1.41	12	0.24	-1846.00	2105.00	12450	20221202	-76.10	2845	20231123	4.57	12450	-76.10	20230109	2845	4.57	20231123	12450	-76.10	20221202	2845	4.57	20231123	0.75	N	288330	500	108 억	207339	N	N	N	N
11	20231129	151144	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	-105	5	-3.49	132991530	45399	90.11	2950	3005	2895	3905	2105	3005	2929.39	0.96	3438	3095	3050	2995	2950	2895	3072	2972	108	900	500	1980	5	1	21628312	627	-1.57	1.38	12	0.21	-1846.00	2105.00	12450	20221202	-76.71	2845	20231123	1.93	12450	-76.71	20230109	2845	1.93	20231123	12450	-76.71	20221202	2845	1.93	20231123	0.75	N	288330	500	108 억	207339	N	N	N	N
12	20231129	141135	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	-85	5	-2.83	112166340	38231	75.88	2950	3005	2895	3905	2105	3005	2933.91	0.96	3387	3095	3050	2995	2950	2895	3072	2972	108	900	500	1980	5	1	21628312	632	-1.58	1.39	12	0.18	-1846.00	2105.00	12450	20221202	-76.55	2845	20231123	2.64	12450	-76.55	20230109	2845	2.64	20231123	12450	-76.55	20221202	2845	2.64	20231123	0.75	N	288330	500	108 억	207339	N	N	N	N
13	20231129	131138	57	100.00	KOSDAQ		제약	N	N	N	N	N	2940	-65	5	-2.16	75819935	25780	51.17	2950	3005	2895	3905	2105	3005	2941.04	0.96	2663	3095	3050	2995	2950	2895	3072	2972	108	900	500	1980	5	1	21628312	636	-1.59	1.40	12	0.12	-1846.00	2105.00	12450	20221202	-76.39	2845	20231123	3.34	12450	-76.39	20230109	2845	3.34	20231123	12450	-76.39	20221202	2845	3.34	20231123	0.75	N	288330	500	108 억	207339	N	N	N	N
14	20231129	121139	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	-50	5	-1.66	72369440	24608	48.84	2950	3005	2895	3905	2105	3005	2940.89	0.96	2484	3095	3050	2995	2950	2895	3072	2972	108	900	500	1980	5	1	21628312	639	-1.60	1.40	12	0.11	-1846.00	2105.00	12450	20221202	-76.27	2845	20231123	3.87	12450	-76.27	20230109	2845	3.87	20231123	12450	-76.27	20221202	2845	3.87	20231123	0.75	N	288330	500	108 억	207339	N	N	N	N
15	20231129	111138	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	-35	5	-1.16	68918700	23442	46.53	2950	3005	2895	3905	2105	3005	2939.97	0.96	2500	3095	3050	2995	2950	2895	3072	2972	108	900	500	1980	5	1	21628312	642	-1.61	1.41	12	0.11	-1846.00	2105.00	12450	20221202	-76.14	2845	20231123	4.39	12450	-76.14	20230109	2845	4.39	20231123	12450	-76.14	20221202	2845	4.39	20231123	0.75	N	288330	500	108 억	207339	N	N	N	N
16	20231129	101136	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	-85	5	-2.83	52692125	17949	35.62	2950	3005	2895	3905	2105	3005	2935.66	0.96	2194	3095	3050	2995	2950	2895	3072	2972	108	900	500	1980	5	1	21628312	632	-1.58	1.39	12	0.08	-1846.00	2105.00	12450	20221202	-76.55	2845	20231123	2.64	12450	-76.55	20230109	2845	2.64	20231123	12450	-76.55	20221202	2845	2.64	20231123	0.75	N	288330	500	108 억	207339	N	N	N	N
17	20231129	091131	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	0	3	0.00	2815970	952	1.89	2950	3005	2950	3905	2105	3005	2957.95	0.96	-171	3095	3050	2995	2950	2895	3072	2972	108	900	500	1980	5	1	21628312	650	-1.63	1.43	12	0.00	-1846.00	2105.00	12450	20221202	-75.86	2845	20231123	5.62	12450	-75.86	20230109	2845	5.62	20231123	12450	-75.86	20221202	2845	5.62	20231123	0.75	N	288330	500	108 억	207339	N	N	N	N
18	20231128	161132	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	10	2	0.33	149702620	50248	79.90	3000	3040	2940	3890	2100	2995	2979.28	0.93	6310	3241	3117	3041	2917	2841	3080	2880	108	895	500	1970	5	1	21628312	650	-1.63	1.43	12	0.23	-1846.00	2105.00	12450	20221202	-75.86	2845	20231123	5.62	12450	-75.86	20230109	2845	5.62	20231123	12450	-75.86	20221202	2845	5.62	20231123	0.75	N	288330	500	108 억	201029	N	Y	N	N
19	20231128	151014	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	-45	5	-1.50	136715555	45902	72.99	3000	3040	2940	3890	2100	2995	2978.42	0.93	7624	3241	3117	3041	2917	2841	3080	2880	108	895	500	1970	5	1	21628312	638	-1.60	1.40	12	0.21	-1846.00	2105.00	12450	20221202	-76.31	2845	20231123	3.69	12450	-76.31	20230109	2845	3.69	20231123	12450	-76.31	20221202	2845	3.69	20231123	0.75	N	288330	500	108 억	201029	N	N	N	N
20	20231128	141131	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	-45	5	-1.50	117836130	39499	62.81	3000	3040	2940	3890	2100	2995	2983.27	0.93	6941	3241	3117	3041	2917	2841	3080	2880	108	895	500	1970	5	1	21628312	638	-1.60	1.40	12	0.18	-1846.00	2105.00	12450	20221202	-76.31	2845	20231123	3.69	12450	-76.31	20230109	2845	3.69	20231123	12450	-76.31	20221202	2845	3.69	20231123	0.75	N	288330	500	108 억	201029	N	N	N	N
21	20231128	131124	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	0	3	0.00	74455535	24841	39.50	3000	3040	2985	3890	2100	2995	2997.28	0.93	5110	3241	3117	3041	2917	2841	3080	2880	108	895	500	1970	5	1	21628312	648	-1.62	1.42	12	0.11	-1846.00	2105.00	12450	20221202	-75.94	2845	20231123	5.27	12450	-75.94	20230109	2845	5.27	20231123	12450	-75.94	20221202	2845	5.27	20231123	0.75	N	288330	500	108 억	201029	N	N	N	N
22	20231128	121131	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	5	2	0.17	40132100	13379	21.28	3000	3040	2985	3890	2100	2995	2999.63	0.93	3667	3241	3117	3041	2917	2841	3080	2880	108	895	500	1970	5	1	21628312	649	-1.63	1.43	12	0.06	-1846.00	2105.00	12450	20221202	-75.90	2845	20231123	5.45	12450	-75.90	20230109	2845	5.45	20231123	12450	-75.90	20221202	2845	5.45	20231123	0.75	N	288330	500	108 억	201029	N	N	N	N
23	20231128	111130	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	-10	5	-0.33	31968660	10653	16.94	3000	3040	2985	3890	2100	2995	3000.91	0.93	2185	3241	3117	3041	2917	2841	3080	2880	108	895	500	1970	5	1	21628312	646	-1.62	1.42	12	0.05	-1846.00	2105.00	12450	20221202	-76.02	2845	20231123	4.92	12450	-76.02	20230109	2845	4.92	20231123	12450	-76.02	20221202	2845	4.92	20231123	0.75	N	288330	500	108 억	201029	N	N	N	N
24	20231128	101126	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	5	2	0.17	24840850	8272	13.15	3000	3040	2990	3890	2100	2995	3003.00	0.93	2572	3241	3117	3041	2917	2841	3080	2880	108	895	500	1970	5	1	21628312	649	-1.63	1.43	12	0.04	-1846.00	2105.00	12450	20221202	-75.90	2845	20231123	5.45	12450	-75.90	20230109	2845	5.45	20231123	12450	-75.90	20221202	2845	5.45	20231123	0.75	N	288330	500	108 억	201029	N	N	N	N
25	20231128	091127	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	15	2	0.50	13687525	4562	7.25	3000	3020	2995	3890	2100	2995	3000.33	0.93	2737	3241	3117	3041	2917	2841	3080	2880	108	895	500	1970	5	1	21628312	651	-1.63	1.43	12	0.02	-1846.00	2105.00	12450	20221202	-75.82	2845	20231123	5.80	12450	-75.82	20230109	2845	5.80	20231123	12450	-75.82	20221202	2845	5.80	20231123	0.75	N	288330	500	108 억	201029	N	N	N	N
26	20231127	161118	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-170	5	-5.37	187898530	62583	163.04	3120	3165	2965	4110	2220	3165	3002.42	1.03	-21691	3255	3210	3140	3095	3025	3232	3117	108	945	500	2080	5	1	21628312	648	-1.62	1.42	12	0.29	-1846.00	2105.00	12450	20221202	-75.94	2845	20231123	5.27	12450	-75.94	20230109	2845	5.27	20231123	12450	-75.94	20221202	2845	5.27	20231123	0.70	N	288330	500	108 억	222720	N	N	N	N
27	20231127	151131	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	-175	5	-5.53	182848985	60897	158.65	3120	3165	2965	4110	2220	3165	3002.59	1.03	-21658	3255	3210	3140	3095	3025	3232	3117	108	945	500	2080	5	1	21628312	647	-1.62	1.42	12	0.28	-1846.00	2105.00	12450	20221202	-75.98	2845	20231123	5.10	12450	-75.98	20230109	2845	5.10	20231123	12450	-75.98	20221202	2845	5.10	20231123	0.70	N	288330	500	108 억	222720	N	N	N	N
28	20231127	141127	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	-175	5	-5.53	174862735	58225	151.69	3120	3165	2965	4110	2220	3165	3003.22	1.03	-21134	3255	3210	3140	3095	3025	3232	3117	108	945	500	2080	5	1	21628312	647	-1.62	1.42	12	0.27	-1846.00	2105.00	12450	20221202	-75.98	2845	20231123	5.10	12450	-75.98	20230109	2845	5.10	20231123	12450	-75.98	20221202	2845	5.10	20231123	0.70	N	288330	500	108 억	222720	N	N	N	N
29	20231127	131130	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	-175	5	-5.53	168712310	56166	146.33	3120	3165	2965	4110	2220	3165	3003.82	1.03	-19526	3255	3210	3140	3095	3025	3232	3117	108	945	500	2080	5	1	21628312	647	-1.62	1.42	12	0.26	-1846.00	2105.00	12450	20221202	-75.98	2845	20231123	5.10	12450	-75.98	20230109	2845	5.10	20231123	12450	-75.98	20221202	2845	5.10	20231123	0.70	N	288330	500	108 억	222720	N	N	N	N
30	20231127	121135	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	-155	5	-4.90	152423760	50701	132.09	3120	3165	2965	4110	2220	3165	3006.33	1.03	-20171	3255	3210	3140	3095	3025	3232	3117	108	945	500	2080	5	1	21628312	651	-1.63	1.43	12	0.23	-1846.00	2105.00	12450	20221202	-75.82	2845	20231123	5.80	12450	-75.82	20230109	2845	5.80	20231123	12450	-75.82	20221202	2845	5.80	20231123	0.70	N	288330	500	108 억	222720	N	N	N	N
31	20231127	111117	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-170	5	-5.37	74372440	24630	64.17	3120	3165	2995	4110	2220	3165	3019.59	1.03	-6315	3255	3210	3140	3095	3025	3232	3117	108	945	500	2080	5	1	21628312	648	-1.62	1.42	12	0.11	-1846.00	2105.00	12450	20221202	-75.94	2845	20231123	5.27	12450	-75.94	20230109	2845	5.27	20231123	12450	-75.94	20221202	2845	5.27	20231123	0.70	N	288330	500	108 억	222720	N	N	N	N
32	20231127	101114	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	-130	5	-4.11	32374940	10664	27.78	3120	3165	3005	4110	2220	3165	3035.91	1.03	-2711	3255	3210	3140	3095	3025	3232	3117	108	945	500	2080	5	1	21628312	656	-1.64	1.44	12	0.05	-1846.00	2105.00	12450	20221202	-75.62	2845	20231123	6.68	12450	-75.62	20230109	2845	6.68	20231123	12450	-75.62	20221202	2845	6.68	20231123	0.70	N	288330	500	108 억	222720	N	N	N	N
33	20231127	091118	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	-110	5	-3.48	3859585	1242	3.24	3120	3165	3055	4110	2220	3165	3107.56	1.03	-414	3255	3210	3140	3095	3025	3232	3117	108	945	500	2080	5	1	21628312	661	-1.65	1.45	12	0.01	-1846.00	2105.00	12450	20221202	-75.46	2845	20231123	7.38	12450	-75.46	20230109	2845	7.38	20231123	12450	-75.46	20221202	2845	7.38	20231123	0.70	N	288330	500	108 억	222720	N	N	N	N
34	20231124	161111	57	100.00	KOSDAQ		제약	N	N	N	N	N	3165	20	2	0.64	120398780	38384	23.38	3130	3185	3070	4085	2205	3145	3136.59	1.02	3688	3405	3275	3060	2930	2715	3167	2822	108	940	500	2070	5	1	21628312	685	-1.71	1.50	12	0.18	-1846.00	2105.00	12450	20221202	-74.58	2845	20231123	11.25	12450	-74.58	20230109	2845	11.25	20231123	12450	-74.58	20221202	2845	11.25	20231123	0.72	N	288330	500	108 억	219590	N	N	N	N
35	20231124	151120	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	-30	5	-0.95	88434015	28258	17.21	3130	3185	3070	4085	2205	3145	3129.52	1.02	4071	3405	3275	3060	2930	2715	3167	2822	108	940	500	2070	5	1	21628312	674	-1.69	1.48	12	0.13	-1846.00	2105.00	12450	20221202	-74.98	2845	20231123	9.49	12450	-74.98	20230109	2845	9.49	20231123	12450	-74.98	20221202	2845	9.49	20231123	0.72	N	288330	500	108 억	219590	N	N	N	N
36	20231124	141117	57	100.00	KOSDAQ		제약	N	N	N	N	N	3085	-60	5	-1.91	84204275	26890	16.38	3130	3185	3070	4085	2205	3145	3131.43	1.02	3465	3405	3275	3060	2930	2715	3167	2822	108	940	500	2070	5	1	21628312	667	-1.67	1.47	12	0.12	-1846.00	2105.00	12450	20221202	-75.22	2845	20231123	8.44	12450	-75.22	20230109	2845	8.44	20231123	12450	-75.22	20221202	2845	8.44	20231123	0.72	N	288330	500	108 억	219590	N	N	N	N
37	20231124	131113	57	100.00	KOSDAQ		제약	N	N	N	N	N	3105	-40	5	-1.27	73177030	23327	14.21	3130	3185	3070	4085	2205	3145	3137.01	1.02	2439	3405	3275	3060	2930	2715	3167	2822	108	940	500	2070	5	1	21628312	672	-1.68	1.48	12	0.11	-1846.00	2105.00	12450	20221202	-75.06	2845	20231123	9.14	12450	-75.06	20230109	2845	9.14	20231123	12450	-75.06	20221202	2845	9.14	20231123	0.72	N	288330	500	108 억	219590	N	N	N	N
38	20231124	121121	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	-25	5	-0.79	67925545	21638	13.18	3130	3185	3070	4085	2205	3145	3139.18	1.02	2081	3405	3275	3060	2930	2715	3167	2822	108	940	500	2070	5	1	21628312	675	-1.69	1.48	12	0.10	-1846.00	2105.00	12450	20221202	-74.94	2845	20231123	9.67	12450	-74.94	20230109	2845	9.67	20231123	12450	-74.94	20221202	2845	9.67	20231123	0.72	N	288330	500	108 억	219590	N	N	N	N
39	20231124	111117	57	100.00	KOSDAQ		제약	N	N	N	N	N	3085	-60	5	-1.91	53480955	16957	10.33	3130	3185	3085	4085	2205	3145	3153.92	1.02	164	3405	3275	3060	2930	2715	3167	2822	108	940	500	2070	5	1	21628312	667	-1.67	1.47	12	0.08	-1846.00	2105.00	12450	20221202	-75.22	2845	20231123	8.44	12450	-75.22	20230109	2845	8.44	20231123	12450	-75.22	20221202	2845	8.44	20231123	0.72	N	288330	500	108 억	219590	N	N	N	N
40	20231124	101119	57	100.00	KOSDAQ		제약	N	N	N	N	N	3180	35	2	1.11	26668905	8444	5.14	3130	3180	3125	4085	2205	3145	3158.33	1.02	1368	3405	3275	3060	2930	2715	3167	2822	108	940	500	2070	5	1	21628312	688	-1.72	1.51	12	0.04	-1846.00	2105.00	12450	20221202	-74.46	2845	20231123	11.78	12450	-74.46	20230109	2845	11.78	20231123	12450	-74.46	20221202	2845	11.78	20231123	0.72	N	288330	500	108 억	219590	N	N	N	N
41	20231124	091112	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	-10	5	-0.32	2064605	658	0.40	3130	3155	3130	4085	2205	3145	3137.70	1.02	-417	3405	3275	3060	2930	2715	3167	2822	108	940	500	2070	5	1	21628312	678	-1.70	1.49	12	0.00	-1846.00	2105.00	12450	20221202	-74.82	2845	20231123	10.19	12450	-74.82	20230109	2845	10.19	20231123	12450	-74.82	20221202	2845	10.19	20231123	0.72	N	288330	500	108 억	219590	N	N	N	N
42	20231123	161058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3145	-15	5	-0.47	500217975	164181	186.85	3160	3190	2845	4105	2215	3160	3046.58	0.90	24514	3470	3315	3225	3070	2980	3270	3025	108	945	500	2080	5	1	21628312	680	-1.70	1.49	12	0.76	-1846.00	2105.00	12450	20221202	-74.74	2845	20231123	10.54	12450	-74.74	20230109	2845	10.54	20231123	12450	-74.74	20221202	2845	10.54	20231123	0.72	N	288330	500	108 억	195421	N	N	N	N
43	20231123	151136	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3145	-15	5	-0.47	494024245	162211	184.61	3160	3190	2845	4105	2215	3160	3045.57	0.90	24316	3470	3315	3225	3070	2980	3270	3025	108	945	500	2080	5	1	21628312	680	-1.70	1.49	12	0.75	-1846.00	2105.00	12450	20221202	-74.74	2845	20231123	10.54	12450	-74.74	20230109	2845	10.54	20231123	12450	-74.74	20221202	2845	10.54	20231123	0.72	N	288330	500	108 억	195421	N	N	N	N
44	20231123	141137	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3140	-20	5	-0.63	428069980	141003	160.48	3160	3190	2845	4105	2215	3160	3035.89	0.90	16173	3470	3315	3225	3070	2980	3270	3025	108	945	500	2080	5	1	21628312	679	-1.70	1.49	12	0.65	-1846.00	2105.00	12450	20221202	-74.78	2845	20231123	10.37	12450	-74.78	20230109	2845	10.37	20231123	12450	-74.78	20221202	2845	10.37	20231123	0.72	N	288330	500	108 억	195421	N	N	N	N
45	20231123	131133	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3120	-40	5	-1.27	408544320	134711	153.31	3160	3190	2845	4105	2215	3160	3032.75	0.90	16020	3470	3315	3225	3070	2980	3270	3025	108	945	500	2080	5	1	21628312	675	-1.69	1.48	12	0.62	-1846.00	2105.00	12450	20221202	-74.94	2845	20231123	9.67	12450	-74.94	20230109	2845	9.67	20231123	12450	-74.94	20221202	2845	9.67	20231123	0.72	N	288330	500	108 억	195421	N	N	N	N
46	20231123	121115	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3050	-110	5	-3.48	345563230	114418	130.22	3160	3190	2845	4105	2215	3160	3020.18	0.90	8517	3470	3315	3225	3070	2980	3270	3025	108	945	500	2080	5	1	21628312	660	-1.65	1.45	12	0.53	-1846.00	2105.00	12450	20221202	-75.50	2845	20231123	7.21	12450	-75.50	20230109	2845	7.21	20231123	12450	-75.50	20221202	2845	7.21	20231123	0.72	N	288330	500	108 억	195421	N	N	N	N
47	20231123	111145	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2980	-180	5	-5.70	265765225	87984	100.13	3160	3190	2845	4105	2215	3160	3020.61	0.90	1301	3470	3315	3225	3070	2980	3270	3025	108	945	500	2080	5	1	21628312	645	-1.61	1.42	12	0.41	-1846.00	2105.00	12450	20221202	-76.06	2845	20231123	4.75	12450	-76.06	20230109	2845	4.75	20231123	12450	-76.06	20221202	2845	4.75	20231123	0.72	N	288330	500	108 억	195421	N	N	N	N
48	20231123	101120	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3055	-105	5	-3.32	104063085	33806	38.47	3160	3190	3030	4105	2215	3160	3078.24	0.90	1949	3470	3315	3225	3070	2980	3270	3025	108	945	500	2080	5	1	21628312	661	-1.65	1.45	12	0.16	-1846.00	2105.00	12450	20221202	-75.46	3030	20231123	0.83	12450	-75.46	20230109	3030	0.83	20231123	12450	-75.46	20221202	3030	0.83	20231123	0.72	N	288330	500	108 억	195421	N	N	N	N
49	20231123	091116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3135	-25	5	-0.79	4181930	1331	1.51	3160	3190	3130	4105	2215	3160	3141.95	0.90	-355	3470	3315	3225	3070	2980	3270	3025	108	945	500	2080	5	1	21628312	678	-1.70	1.49	12	0.01	-1846.00	2105.00	12450	20221202	-74.82	3130	20231123	0.16	12450	-74.82	20230109	3130	0.16	20231123	12450	-74.82	20221202	3130	0.16	20231123	0.72	N	288330	500	108 억	195421	N	N	N	N
50	20231122	161035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3160	-220	5	-6.51	281186370	87866	270.95	3380	3380	3135	4390	2370	3380	3200.17	1.03	-26845	3456	3417	3346	3307	3236	3437	3327	108	1010	500	2230	5	1	21628312	683	-1.71	1.50	12	0.41	-1846.00	2105.00	12750	20221118	-75.22	3135	20231122	0.80	12450	-74.62	20230109	3135	0.80	20231122	12450	-74.62	20221202	3135	0.80	20231122	0.72	N	288330	500	108 억	221903	N	N	N	N
51	20231122	151057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3155	-225	5	-6.66	257818045	80453	248.09	3380	3380	3150	4390	2370	3380	3204.58	1.03	-24261	3456	3417	3346	3307	3236	3437	3327	108	1010	500	2230	5	1	21628312	682	-1.71	1.50	12	0.37	-1846.00	2105.00	12750	20221118	-75.25	3150	20231122	0.16	12450	-74.66	20230109	3150	0.16	20231122	12450	-74.66	20221202	3150	0.16	20231122	0.72	N	288330	500	108 억	221903	N	N	N	N
52	20231122	141047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3190	-190	5	-5.62	190500460	59214	182.60	3380	3380	3160	4390	2370	3380	3217.15	1.03	-20153	3456	3417	3346	3307	3236	3437	3327	108	1010	500	2230	5	1	21628312	690	-1.73	1.52	12	0.27	-1846.00	2105.00	12750	20221118	-74.98	3160	20231122	0.95	12450	-74.38	20230109	3160	0.95	20231122	12450	-74.38	20221202	3160	0.95	20231122	0.72	N	288330	500	108 억	221903	N	N	N	N
53	20231122	131126	57	100.00	KOSDAQ		제약	N	N	N	N	N	3220	-160	5	-4.73	117221105	36267	111.84	3380	3380	3200	4390	2370	3380	3232.17	1.03	-18485	3456	3417	3346	3307	3236	3437	3327	108	1010	500	2230	5	1	21628312	696	-1.74	1.53	12	0.17	-1846.00	2105.00	12750	20221118	-74.75	3175	20231113	1.42	12450	-74.14	20230109	3175	1.42	20231113	12450	-74.14	20221202	3175	1.42	20231113	0.72	N	288330	500	108 억	221903	N	N	N	N
54	20231122	121131	57	100.00	KOSDAQ		제약	N	N	N	N	N	3210	-170	5	-5.03	109985520	34017	104.90	3380	3380	3200	4390	2370	3380	3233.25	1.03	-18241	3456	3417	3346	3307	3236	3437	3327	108	1010	500	2230	5	1	21628312	694	-1.74	1.52	12	0.16	-1846.00	2105.00	12750	20221118	-74.82	3175	20231113	1.10	12450	-74.22	20230109	3175	1.10	20231113	12450	-74.22	20221202	3175	1.10	20231113	0.72	N	288330	500	108 억	221903	N	N	N	N
55	20231122	111217	57	100.00	KOSDAQ		제약	N	N	N	N	N	3210	-170	5	-5.03	100514670	31071	95.81	3380	3380	3200	4390	2370	3380	3235.00	1.03	-16895	3456	3417	3346	3307	3236	3437	3327	108	1010	500	2230	5	1	21628312	694	-1.74	1.52	12	0.14	-1846.00	2105.00	12750	20221118	-74.82	3175	20231113	1.10	12450	-74.22	20230109	3175	1.10	20231113	12450	-74.22	20221202	3175	1.10	20231113	0.72	N	288330	500	108 억	221903	N	N	N	N
56	20231122	101141	57	100.00	KOSDAQ		제약	N	N	N	N	N	3230	-150	5	-4.44	60275860	18543	57.18	3380	3380	3225	4390	2370	3380	3250.60	1.03	-12234	3456	3417	3346	3307	3236	3437	3327	108	1010	500	2230	5	1	21628312	699	-1.75	1.53	12	0.09	-1846.00	2105.00	12750	20221118	-74.67	3175	20231113	1.73	12450	-74.06	20230109	3175	1.73	20231113	12450	-74.06	20221202	3175	1.73	20231113	0.72	N	288330	500	108 억	221903	N	N	N	N
57	20231122	091048	57	100.00	KOSDAQ		제약	N	N	N	N	N	3325	-55	5	-1.63	1392140	416	1.28	3380	3380	3320	4390	2370	3380	3346.49	1.03	-129	3456	3417	3346	3307	3236	3437	3327	108	1010	500	2230	5	1	21628312	719	-1.80	1.58	12	0.00	-1846.00	2105.00	12750	20221118	-73.92	3175	20231113	4.72	12450	-73.29	20230109	3175	4.72	20231113	12450	-73.29	20221202	3175	4.72	20231113	0.72	N	288330	500	108 억	221903	N	N	N	N
58	20231121	161048	57	100.00	KOSDAQ		제약	N	N	N	N	N	3380	40	2	1.20	107746630	32321	59.42	3340	3385	3275	4340	2340	3340	3333.64	0.99	8606	3413	3376	3308	3271	3203	3395	3290	108	1000	500	2200	5	1	21628312	731	-1.83	1.61	12	0.15	-1846.00	2105.00	13000	20221117	-74.00	3175	20231113	6.46	12450	-72.85	20230109	3175	6.46	20231113	12450	-72.85	20221202	3175	6.46	20231113	0.71	N	288330	500	108 억	213297	N	N	N	N
59	20231121	151053	57	100.00	KOSDAQ		제약	N	N	N	N	N	3385	45	2	1.35	107047885	32114	59.04	3340	3385	3275	4340	2340	3340	3333.37	0.99	8416	3413	3376	3308	3271	3203	3395	3290	108	1000	500	2200	5	1	21628312	732	-1.83	1.61	12	0.15	-1846.00	2105.00	13000	20221117	-73.96	3175	20231113	6.61	12450	-72.81	20230109	3175	6.61	20231113	12450	-72.81	20221202	3175	6.61	20231113	0.71	N	288330	500	108 억	213297	N	N	N	N
60	20231121	141036	57	100.00	KOSDAQ		제약	N	N	N	N	N	3350	10	2	0.30	90903320	27317	50.22	3340	3375	3275	4340	2340	3340	3327.72	0.99	6761	3413	3376	3308	3271	3203	3395	3290	108	1000	500	2200	5	1	21628312	725	-1.81	1.59	12	0.13	-1846.00	2105.00	13000	20221117	-74.23	3175	20231113	5.51	12450	-73.09	20230109	3175	5.51	20231113	12450	-73.09	20221202	3175	5.51	20231113	0.71	N	288330	500	108 억	213297	N	N	N	N
61	20231121	131026	57	100.00	KOSDAQ		제약	N	N	N	N	N	3330	-10	5	-0.30	67875110	20409	37.52	3340	3375	3275	4340	2340	3340	3325.74	0.99	2225	3413	3376	3308	3271	3203	3395	3290	108	1000	500	2200	5	1	21628312	720	-1.80	1.58	12	0.09	-1846.00	2105.00	13000	20221117	-74.38	3175	20231113	4.88	12450	-73.25	20230109	3175	4.88	20231113	12450	-73.25	20221202	3175	4.88	20231113	0.71	N	288330	500	108 억	213297	N	N	N	N
62	20231121	121029	57	100.00	KOSDAQ		제약	N	N	N	N	N	3330	-10	5	-0.30	53980460	16249	29.87	3340	3375	3275	4340	2340	3340	3322.08	0.99	2147	3413	3376	3308	3271	3203	3395	3290	108	1000	500	2200	5	1	21628312	720	-1.80	1.58	12	0.08	-1846.00	2105.00	13000	20221117	-74.38	3175	20231113	4.88	12450	-73.25	20230109	3175	4.88	20231113	12450	-73.25	20221202	3175	4.88	20231113	0.71	N	288330	500	108 억	213297	N	N	N	N
63	20231121	111023	57	100.00	KOSDAQ		제약	N	N	N	N	N	3330	-10	5	-0.30	47332845	14255	26.21	3340	3375	3275	4340	2340	3340	3320.44	0.99	1598	3413	3376	3308	3271	3203	3395	3290	108	1000	500	2200	5	1	21628312	720	-1.80	1.58	12	0.07	-1846.00	2105.00	13000	20221117	-74.38	3175	20231113	4.88	12450	-73.25	20230109	3175	4.88	20231113	12450	-73.25	20221202	3175	4.88	20231113	0.71	N	288330	500	108 억	213297	N	N	N	N
64	20231121	100957	57	100.00	KOSDAQ		제약	N	N	N	N	N	3300	-40	5	-1.20	26277350	7953	14.62	3340	3350	3275	4340	2340	3340	3304.08	0.99	-968	3413	3376	3308	3271	3203	3395	3290	108	1000	500	2200	5	1	21628312	714	-1.79	1.57	12	0.04	-1846.00	2105.00	13000	20221117	-74.62	3175	20231113	3.94	12450	-73.49	20230109	3175	3.94	20231113	12450	-73.49	20221202	3175	3.94	20231113	0.71	N	288330	500	108 억	213297	N	N	N	N
65	20231121	091014	57	100.00	KOSDAQ		제약	N	N	N	N	N	3305	-35	5	-1.05	1478180	444	0.82	3340	3350	3300	4340	2340	3340	3329.23	0.99	-45	3413	3376	3308	3271	3203	3395	3290	108	1000	500	2200	5	1	21628312	715	-1.79	1.57	12	0.00	-1846.00	2105.00	13000	20221117	-74.58	3175	20231113	4.09	12450	-73.45	20230109	3175	4.09	20231113	12450	-73.45	20221202	3175	4.09	20231113	0.71	N	288330	500	108 억	213297	N	N	N	N
66	20231120	161019	57	100.00	KOSDAQ		제약	N	N	N	N	N	3340	40	2	1.21	177972030	54223	146.20	3300	3345	3240	4290	2310	3300	3282.20	0.84	30700	3566	3432	3316	3182	3066	3375	3125	108	990	500	2170	5	1	21628312	722	-1.81	1.59	12	0.25	-1846.00	2105.00	13000	20221117	-74.31	3175	20231113	5.20	12450	-73.17	20230109	3175	5.20	20231113	12450	-73.17	20221202	3175	5.20	20231113	0.71	N	288330	500	108 억	181537	N	N	N	N
67	20231120	151029	57	100.00	KOSDAQ		제약	N	N	N	N	N	3340	40	2	1.21	174031565	53043	143.02	3300	3345	3240	4290	2310	3300	3280.95	0.84	30588	3566	3432	3316	3182	3066	3375	3125	108	990	500	2170	5	1	21628312	722	-1.81	1.59	12	0.25	-1846.00	2105.00	13000	20221117	-74.31	3175	20231113	5.20	12450	-73.17	20230109	3175	5.20	20231113	12450	-73.17	20221202	3175	5.20	20231113	0.71	N	288330	500	108 억	181537	N	N	N	N
68	20231120	141029	57	100.00	KOSDAQ		제약	N	N	N	N	N	3290	-10	5	-0.30	151245950	46132	124.39	3300	3345	3240	4290	2310	3300	3278.55	0.84	28780	3566	3432	3316	3182	3066	3375	3125	108	990	500	2170	5	1	21628312	712	-1.78	1.56	12	0.21	-1846.00	2105.00	13000	20221117	-74.69	3175	20231113	3.62	12450	-73.57	20230109	3175	3.62	20231113	12450	-73.57	20221202	3175	3.62	20231113	0.71	N	288330	500	108 억	181537	N	N	N	N
69	20231120	131022	57	100.00	KOSDAQ		제약	N	N	N	N	N	3325	25	2	0.76	129478150	39525	106.57	3300	3345	3240	4290	2310	3300	3275.85	0.84	25453	3566	3432	3316	3182	3066	3375	3125	108	990	500	2170	5	1	21628312	719	-1.80	1.58	12	0.18	-1846.00	2105.00	13000	20221117	-74.42	3175	20231113	4.72	12450	-73.29	20230109	3175	4.72	20231113	12450	-73.29	20221202	3175	4.72	20231113	0.71	N	288330	500	108 억	181537	N	N	N	N
70	20231120	121026	57	100.00	KOSDAQ		제약	N	N	N	N	N	3300	0	3	0.00	112296920	34317	92.53	3300	3345	3240	4290	2310	3300	3272.34	0.84	24874	3566	3432	3316	3182	3066	3375	3125	108	990	500	2170	5	1	21628312	714	-1.79	1.57	12	0.16	-1846.00	2105.00	13000	20221117	-74.62	3175	20231113	3.94	12450	-73.49	20230109	3175	3.94	20231113	12450	-73.49	20221202	3175	3.94	20231113	0.71	N	288330	500	108 억	181537	N	N	N	N
71	20231120	111020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3345	45	2	1.36	103859420	31764	85.64	3300	3345	3240	4290	2310	3300	3269.72	0.84	23205	3566	3432	3316	3182	3066	3375	3125	108	990	500	2170	5	1	21628312	723	-1.81	1.59	12	0.15	-1846.00	2105.00	13000	20221117	-74.27	3175	20231113	5.35	12450	-73.13	20230109	3175	5.35	20231113	12450	-73.13	20221202	3175	5.35	20231113	0.71	N	288330	500	108 억	181537	N	N	N	N
72	20231120	101017	57	100.00	KOSDAQ		제약	N	N	N	N	N	3300	0	3	0.00	89832685	27538	74.25	3300	3315	3240	4290	2310	3300	3262.14	0.84	20427	3566	3432	3316	3182	3066	3375	3125	108	990	500	2170	5	1	21628312	714	-1.79	1.57	12	0.13	-1846.00	2105.00	13000	20221117	-74.62	3175	20231113	3.94	12450	-73.49	20230109	3175	3.94	20231113	12450	-73.49	20221202	3175	3.94	20231113	0.71	N	288330	500	108 억	181537	N	N	N	N
73	20231120	091028	57	100.00	KOSDAQ		제약	N	N	N	N	N	3275	-25	5	-0.76	64695125	19893	53.64	3300	3310	3240	4290	2310	3300	3252.16	0.84	14590	3566	3432	3316	3182	3066	3375	3125	108	990	500	2170	5	1	21628312	708	-1.77	1.56	12	0.09	-1846.00	2105.00	13000	20221117	-74.81	3175	20231113	3.15	12450	-73.69	20230109	3175	3.15	20231113	12450	-73.69	20221202	3175	3.15	20231113	0.71	N	288330	500	108 억	181537	N	N	N	N
74	20231117	161049	57	100.00	KOSDAQ		제약	N	N	N	N	N	3300	-130	5	-3.79	121437480	36948	143.40	3450	3450	3200	4455	2405	3430	3286.71	0.86	-3846	3650	3540	3465	3355	3280	3502	3317	108	1025	500	2260	5	1	21628312	714	-1.79	1.57	12	0.17	-1846.00	2105.00	13000	20221117	-74.62	3175	20231113	3.94	12450	-73.49	20230109	3175	3.94	20231113	13000	-74.62	20221117	3175	3.94	20231113	0.71	N	288330	500	108 억	185612	N	N	N	N
75	20231117	151056	57	100.00	KOSDAQ		제약	N	N	N	N	N	3275	-155	5	-4.52	111044900	33786	131.13	3450	3450	3200	4455	2405	3430	3286.71	0.86	-3349	3650	3540	3465	3355	3280	3502	3317	108	1025	500	2260	5	1	21628312	708	-1.77	1.56	12	0.16	-1846.00	2105.00	13000	20221117	-74.81	3175	20231113	3.15	12450	-73.69	20230109	3175	3.15	20231113	13000	-74.81	20221117	3175	3.15	20231113	0.71	N	288330	500	108 억	185612	N	N	N	N
76	20231117	141050	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	-160	5	-4.66	106283625	32331	125.48	3450	3450	3200	4455	2405	3430	3287.36	0.86	-3431	3650	3540	3465	3355	3280	3502	3317	108	1025	500	2260	5	1	21628312	707	-1.77	1.55	12	0.15	-1846.00	2105.00	13000	20221117	-74.85	3175	20231113	2.99	12450	-73.73	20230109	3175	2.99	20231113	13000	-74.85	20221117	3175	2.99	20231113	0.71	N	288330	500	108 억	185612	N	N	N	N
77	20231117	131048	57	100.00	KOSDAQ		제약	N	N	N	N	N	3285	-145	5	-4.23	91612955	27846	108.08	3450	3450	3200	4455	2405	3430	3289.99	0.86	-4396	3650	3540	3465	3355	3280	3502	3317	108	1025	500	2260	5	1	21628312	710	-1.78	1.56	12	0.13	-1846.00	2105.00	13000	20221117	-74.73	3175	20231113	3.46	12450	-73.61	20230109	3175	3.46	20231113	13000	-74.73	20221117	3175	3.46	20231113	0.71	N	288330	500	108 억	185612	N	N	N	N
78	20231117	121050	57	100.00	KOSDAQ		제약	N	N	N	N	N	3290	-140	5	-4.08	82080840	24937	96.79	3450	3450	3200	4455	2405	3430	3291.53	0.86	-5055	3650	3540	3465	3355	3280	3502	3317	108	1025	500	2260	5	1	21628312	712	-1.78	1.56	12	0.12	-1846.00	2105.00	13000	20221117	-74.69	3175	20231113	3.62	12450	-73.57	20230109	3175	3.62	20231113	13000	-74.69	20221117	3175	3.62	20231113	0.71	N	288330	500	108 억	185612	N	N	N	N
79	20231117	111055	57	100.00	KOSDAQ		제약	N	N	N	N	N	3300	-130	5	-3.79	53992525	16418	63.72	3450	3450	3200	4455	2405	3430	3288.62	0.86	-4005	3650	3540	3465	3355	3280	3502	3317	108	1025	500	2260	5	1	21628312	714	-1.79	1.57	12	0.08	-1846.00	2105.00	13000	20221117	-74.62	3175	20231113	3.94	12450	-73.49	20230109	3175	3.94	20231113	13000	-74.62	20221117	3175	3.94	20231113	0.71	N	288330	500	108 억	185612	N	N	N	N
80	20231117	101052	57	100.00	KOSDAQ		제약	N	N	N	N	N	3285	-145	5	-4.23	44314005	13500	52.40	3450	3450	3200	4455	2405	3430	3282.52	0.86	-3930	3650	3540	3465	3355	3280	3502	3317	108	1025	500	2260	5	1	21628312	710	-1.78	1.56	12	0.06	-1846.00	2105.00	13000	20221117	-74.73	3175	20231113	3.46	12450	-73.61	20230109	3175	3.46	20231113	13000	-74.73	20221117	3175	3.46	20231113	0.71	N	288330	500	108 억	185612	N	N	N	N
81	20231117	091053	57	100.00	KOSDAQ		제약	N	N	N	N	N	3345	-85	5	-2.48	2657865	789	3.06	3450	3450	3325	4455	2405	3430	3368.65	0.86	-773	3650	3540	3465	3355	3280	3502	3317	108	1025	500	2260	5	1	21628312	723	-1.81	1.59	12	0.00	-1846.00	2105.00	13000	20221117	-74.27	3175	20231113	5.35	12450	-73.13	20230109	3175	5.35	20231113	13000	-74.27	20221117	3175	5.35	20231113	0.71	N	288330	500	108 억	185612	N	N	N	N
82	20231116	161050	57	100.00	KOSDAQ		제약	N	N	N	N	N	3420	-90	5	-2.56	81019215	23597	52.09	3440	3575	3390	4560	2460	3510	3433.45	0.86	-442	3643	3576	3473	3406	3303	3525	3355	108	1050	500	2310	5	1	21623436	740	-1.85	1.62	12	0.11	-1846.00	2105.00	13000	20221117	-73.69	3175	20231113	7.72	12450	-72.53	20230109	3175	7.72	20231113	13000	-73.69	20221117	3175	7.72	20231113	0.72	N	288330	500	108 억	186958	N	N	N	N
83	20231116	151044	57	100.00	KOSDAQ		제약	N	N	N	N	N	3420	-90	5	-2.56	53873505	15690	34.64	3440	3510	3400	4560	2460	3510	3433.62	0.86	93	3643	3576	3473	3406	3303	3525	3355	108	1050	500	2310	5	1	21623436	740	-1.85	1.62	12	0.07	-1846.00	2105.00	13000	20221117	-73.69	3175	20231113	7.72	12450	-72.53	20230109	3175	7.72	20231113	13000	-73.69	20221117	3175	7.72	20231113	0.72	N	288330	500	108 억	186958	N	N	N	N
84	20231116	141020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3470	-40	5	-1.14	30073535	8727	19.26	3440	3510	3420	4560	2460	3510	3446.03	0.86	1061	3643	3576	3473	3406	3303	3525	3355	108	1050	500	2310	5	1	21623436	750	-1.88	1.65	12	0.04	-1846.00	2105.00	13000	20221117	-73.31	3175	20231113	9.29	12450	-72.13	20230109	3175	9.29	20231113	13000	-73.31	20221117	3175	9.29	20231113	0.72	N	288330	500	108 억	186958	N	N	N	N
85	20231116	131044	57	100.00	KOSDAQ		제약	N	N	N	N	N	3445	-65	5	-1.85	28295245	8212	18.13	3440	3510	3420	4560	2460	3510	3445.60	0.86	1036	3643	3576	3473	3406	3303	3525	3355	108	1050	500	2310	5	1	21623436	745	-1.87	1.64	12	0.04	-1846.00	2105.00	13000	20221117	-73.50	3175	20231113	8.50	12450	-72.33	20230109	3175	8.50	20231113	13000	-73.50	20221117	3175	8.50	20231113	0.72	N	288330	500	108 억	186958	N	N	N	N
86	20231116	121045	57	100.00	KOSDAQ		제약	N	N	N	N	N	3460	-50	5	-1.42	23218835	6730	14.86	3440	3510	3420	4560	2460	3510	3450.05	0.86	1117	3643	3576	3473	3406	3303	3525	3355	108	1050	500	2310	5	1	21623436	748	-1.87	1.64	12	0.03	-1846.00	2105.00	13000	20221117	-73.38	3175	20231113	8.98	12450	-72.21	20230109	3175	8.98	20231113	13000	-73.38	20221117	3175	8.98	20231113	0.72	N	288330	500	108 억	186958	N	N	N	N
87	20231116	111044	57	100.00	KOSDAQ		제약	N	N	N	N	N	3450	-60	5	-1.71	19509915	5658	12.49	3440	3510	3420	4560	2460	3510	3448.20	0.86	1751	3643	3576	3473	3406	3303	3525	3355	108	1050	500	2310	5	1	21623436	746	-1.87	1.64	12	0.03	-1846.00	2105.00	13000	20221117	-73.46	3175	20231113	8.66	12450	-72.29	20230109	3175	8.66	20231113	13000	-73.46	20221117	3175	8.66	20231113	0.72	N	288330	500	108 억	186958	N	N	N	N
88	20231116	101044	57	100.00	KOSDAQ		제약	N	N	N	N	N	3440	-70	5	-1.99	12863560	3728	8.23	3440	3510	3440	4560	2460	3510	3450.53	0.86	1950	3643	3576	3473	3406	3303	3525	3355	108	1050	500	2310	5	1	21623436	744	-1.86	1.63	12	0.02	-1846.00	2105.00	13000	20221117	-73.54	3175	20231113	8.35	12450	-72.37	20230109	3175	8.35	20231113	13000	-73.54	20221117	3175	8.35	20231113	0.72	N	288330	500	108 억	186958	N	N	N	N
89	20231116	091050	57	100.00	KOSDAQ		제약	N	N	N	N	N	3510	0	3	0.00	0	0	0.00	0	0	0	4560	2460	3510	0.00	0.86	0	3643	3576	3473	3406	3303	3525	3355	108	1050	500	2310	5	1	21623436	759	-1.90	1.67	12	0.00	-1846.00	2105.00	13000	20221117	-73.00	3175	20231113	10.55	12450	-71.81	20230109	3175	10.55	20231113	13000	-73.00	20221117	3175	10.55	20231113	0.72	N	288330	500	108 억	186958	N	N	N	N
90	20231115	160930	57	100.00	KOSDAQ		제약	N	N	N	N	N	3510	95	2	2.78	155171635	45300	193.67	3540	3540	3370	4435	2395	3415	3425.42	0.83	6935	3558	3486	3408	3336	3258	3522	3372	108	1020	500	2250	5	1	21623436	759	-1.90	1.67	12	0.21	-1846.00	2105.00	13000	20221117	-73.00	3175	20231113	10.55	12450	-71.81	20230109	3175	10.55	20231113	13000	-73.00	20221117	3175	10.55	20231113	0.74	N	288330	500	108 억	180494	N	N	N	N
91	20231115	151104	57	100.00	KOSDAQ		제약	N	N	N	N	N	3465	50	2	1.46	144864270	42348	181.05	3540	3540	3370	4435	2395	3415	3420.81	0.83	7109	3558	3486	3408	3336	3258	3522	3372	108	1020	500	2250	5	1	21623436	749	-1.88	1.65	12	0.20	-1846.00	2105.00	13000	20221117	-73.35	3175	20231113	9.13	12450	-72.17	20230109	3175	9.13	20231113	13000	-73.35	20221117	3175	9.13	20231113	0.74	N	288330	500	108 억	180494	N	N	N	N
92	20231115	141100	57	100.00	KOSDAQ		제약	N	N	N	N	N	3450	35	2	1.02	131091565	38346	163.94	3540	3540	3370	4435	2395	3415	3418.65	0.83	6623	3558	3486	3408	3336	3258	3522	3372	108	1020	500	2250	5	1	21623436	746	-1.87	1.64	12	0.18	-1846.00	2105.00	13000	20221117	-73.46	3175	20231113	8.66	12450	-72.29	20230109	3175	8.66	20231113	13000	-73.46	20221117	3175	8.66	20231113	0.74	N	288330	500	108 억	180494	N	N	N	N
93	20231115	131101	57	100.00	KOSDAQ		제약	N	N	N	N	N	3380	-35	5	-1.02	113289960	33146	141.71	3540	3540	3370	4435	2395	3415	3417.91	0.83	5257	3558	3486	3408	3336	3258	3522	3372	108	1020	500	2250	5	1	21623436	731	-1.83	1.61	12	0.15	-1846.00	2105.00	13000	20221117	-74.00	3175	20231113	6.46	12450	-72.85	20230109	3175	6.46	20231113	13000	-74.00	20221117	3175	6.46	20231113	0.74	N	288330	500	108 억	180494	N	N	N	N
94	20231115	121102	57	100.00	KOSDAQ		제약	N	N	N	N	N	3375	-40	5	-1.17	106204190	31054	132.77	3540	3540	3370	4435	2395	3415	3419.98	0.83	3844	3558	3486	3408	3336	3258	3522	3372	108	1020	500	2250	5	1	21623436	730	-1.83	1.60	12	0.14	-1846.00	2105.00	13000	20221117	-74.04	3175	20231113	6.30	12450	-72.89	20230109	3175	6.30	20231113	13000	-74.04	20221117	3175	6.30	20231113	0.74	N	288330	500	108 억	180494	N	N	N	N
95	20231115	111115	57	100.00	KOSDAQ		제약	N	N	N	N	N	3385	-30	5	-0.88	66039470	19170	81.96	3540	3540	3370	4435	2395	3415	3444.94	0.83	5212	3558	3486	3408	3336	3258	3522	3372	108	1020	500	2250	5	1	21623436	732	-1.83	1.61	12	0.09	-1846.00	2105.00	13000	20221117	-73.96	3175	20231113	6.61	12450	-72.81	20230109	3175	6.61	20231113	13000	-73.96	20221117	3175	6.61	20231113	0.74	N	288330	500	108 억	180494	N	N	N	N
96	20231115	101105	57	100.00	KOSDAQ		제약	N	N	N	N	N	3385	-30	5	-0.88	55942110	16181	69.18	3540	3540	3385	4435	2395	3415	3457.27	0.83	5151	3558	3486	3408	3336	3258	3522	3372	108	1020	500	2250	5	1	21623436	732	-1.83	1.61	12	0.07	-1846.00	2105.00	13000	20221117	-73.96	3175	20231113	6.61	12450	-72.81	20230109	3175	6.61	20231113	13000	-73.96	20221117	3175	6.61	20231113	0.74	N	288330	500	108 억	180494	N	N	N	N
97	20231115	091055	57	100.00	KOSDAQ		제약	N	N	N	N	N	3465	50	2	1.46	5483595	1562	6.68	3540	3540	3465	4435	2395	3415	3510.62	0.83	465	3558	3486	3408	3336	3258	3522	3372	108	1020	500	2250	5	1	21623436	749	-1.88	1.65	12	0.01	-1846.00	2105.00	13000	20221117	-73.35	3175	20231113	9.13	12450	-72.17	20230109	3175	9.13	20231113	13000	-73.35	20221117	3175	9.13	20231113	0.74	N	288330	500	108 억	180494	N	N	N	N
98	20231114	161039	57	100.00	KOSDAQ		제약	N	N	N	N	N	3415	105	2	3.17	77287660	22871	46.08	3330	3480	3330	4300	2320	3310	3379.29	0.82	2425	3780	3545	3360	3125	2940	3452	3032	108	990	500	2180	5	1	21623436	738	-1.85	1.62	12	0.11	-1846.00	2105.00	13000	20221117	-73.73	3175	20231113	7.56	12450	-72.57	20230109	3175	7.56	20231113	13000	-73.73	20221117	3175	7.56	20231113	0.74	N	288330	500	108 억	177966	N	N	N	N
99	20231114	151046	57	100.00	KOSDAQ		제약	N	N	N	N	N	3415	105	2	3.17	70196705	20792	41.89	3330	3480	3330	4300	2320	3310	3376.14	0.82	2427	3780	3545	3360	3125	2940	3452	3032	108	990	500	2180	5	1	21623436	738	-1.85	1.62	12	0.10	-1846.00	2105.00	13000	20221117	-73.73	3175	20231113	7.56	12450	-72.57	20230109	3175	7.56	20231113	13000	-73.73	20221117	3175	7.56	20231113	0.74	N	288330	500	108 억	177966	N	N	N	N
100	20231114	141042	57	100.00	KOSDAQ		제약	N	N	N	N	N	3375	65	2	1.96	55276085	16379	33.00	3330	3480	3330	4300	2320	3310	3374.81	0.82	871	3780	3545	3360	3125	2940	3452	3032	108	990	500	2180	5	1	21623436	730	-1.83	1.60	12	0.08	-1846.00	2105.00	13000	20221117	-74.04	3175	20231113	6.30	12450	-72.89	20230109	3175	6.30	20231113	13000	-74.04	20221117	3175	6.30	20231113	0.74	N	288330	500	108 억	177966	N	N	N	N
101	20231114	131043	57	100.00	KOSDAQ		제약	N	N	N	N	N	3380	70	2	2.11	53569555	15872	31.98	3330	3480	3330	4300	2320	3310	3375.10	0.82	1175	3780	3545	3360	3125	2940	3452	3032	108	990	500	2180	5	1	21623436	731	-1.83	1.61	12	0.07	-1846.00	2105.00	13000	20221117	-74.00	3175	20231113	6.46	12450	-72.85	20230109	3175	6.46	20231113	13000	-74.00	20221117	3175	6.46	20231113	0.74	N	288330	500	108 억	177966	N	N	N	N
102	20231114	121047	57	100.00	KOSDAQ		제약	N	N	N	N	N	3385	75	2	2.27	50362820	14918	30.05	3330	3480	3330	4300	2320	3310	3375.98	0.82	1437	3780	3545	3360	3125	2940	3452	3032	108	990	500	2180	5	1	21623436	732	-1.83	1.61	12	0.07	-1846.00	2105.00	13000	20221117	-73.96	3175	20231113	6.61	12450	-72.81	20230109	3175	6.61	20231113	13000	-73.96	20221117	3175	6.61	20231113	0.74	N	288330	500	108 억	177966	N	N	N	N
103	20231114	111057	57	100.00	KOSDAQ		제약	N	N	N	N	N	3385	75	2	2.27	36286675	10723	21.60	3330	3480	3330	4300	2320	3310	3384.00	0.82	1504	3780	3545	3360	3125	2940	3452	3032	108	990	500	2180	5	1	21623436	732	-1.83	1.61	12	0.05	-1846.00	2105.00	13000	20221117	-73.96	3175	20231113	6.61	12450	-72.81	20230109	3175	6.61	20231113	13000	-73.96	20221117	3175	6.61	20231113	0.74	N	288330	500	108 억	177966	N	N	N	N
104	20231114	101045	57	100.00	KOSDAQ		제약	N	N	N	N	N	3385	75	2	2.27	27191910	8018	16.15	3330	3480	3330	4300	2320	3310	3391.36	0.82	1506	3780	3545	3360	3125	2940	3452	3032	108	990	500	2180	5	1	21623436	732	-1.83	1.61	12	0.04	-1846.00	2105.00	13000	20221117	-73.96	3175	20231113	6.61	12450	-72.81	20230109	3175	6.61	20231113	13000	-73.96	20221117	3175	6.61	20231113	0.74	N	288330	500	108 억	177966	N	N	N	N
105	20231114	091034	57	100.00	KOSDAQ		제약	N	N	N	N	N	3340	30	2	0.91	4053165	1216	2.45	3330	3370	3330	4300	2320	3310	3333.19	0.82	583	3780	3545	3360	3125	2940	3452	3032	108	990	500	2180	5	1	21623436	722	-1.81	1.59	12	0.01	-1846.00	2105.00	13000	20221117	-74.31	3175	20231113	5.20	12450	-73.17	20230109	3175	5.20	20231113	13000	-74.31	20221117	3175	5.20	20231113	0.74	N	288330	500	108 억	177966	N	N	N	N
106	20231113	161026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3310	-145	5	-4.20	164042745	49635	131.72	3500	3595	3175	4490	2420	3455	3304.97	0.82	639	3561	3507	3456	3402	3351	3535	3430	108	1035	500	2280	5	1	21623436	716	-1.79	1.57	12	0.23	-1846.00	2105.00	13000	20221117	-74.54	3175	20231113	4.25	12450	-73.41	20230109	3175	4.25	20231113	13000	-74.54	20221117	3175	4.25	20231113	0.73	N	288330	500	108 억	177812	N	N	N	N
107	20231113	151020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3220	-235	5	-6.80	147207330	44429	117.90	3500	3595	3175	4490	2420	3455	3313.32	0.82	1596	3561	3507	3456	3402	3351	3535	3430	108	1035	500	2280	5	1	21623436	696	-1.74	1.53	12	0.21	-1846.00	2105.00	13000	20221117	-75.23	3175	20231113	1.42	12450	-74.14	20230109	3175	1.42	20231113	13000	-75.23	20221117	3175	1.42	20231113	0.73	N	288330	500	108 억	177812	N	N	N	N
108	20231113	141022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3280	-175	5	-5.07	108764185	32481	86.20	3500	3595	3205	4490	2420	3455	3348.55	0.82	-894	3561	3507	3456	3402	3351	3535	3430	108	1035	500	2280	5	1	21623436	709	-1.78	1.56	12	0.15	-1846.00	2105.00	13000	20221117	-74.77	3205	20231113	2.34	12450	-73.65	20230109	3205	2.34	20231113	13000	-74.77	20221117	3205	2.34	20231113	0.73	N	288330	500	108 억	177812	N	N	N	N
109	20231113	131019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3265	-190	5	-5.50	96770290	28816	76.47	3500	3595	3205	4490	2420	3455	3358.21	0.82	-1522	3561	3507	3456	3402	3351	3535	3430	108	1035	500	2280	5	1	21623436	706	-1.77	1.55	12	0.13	-1846.00	2105.00	13000	20221117	-74.88	3205	20231113	1.87	12450	-73.78	20230109	3205	1.87	20231113	13000	-74.88	20221117	3205	1.87	20231113	0.73	N	288330	500	108 억	177812	N	N	N	N
110	20231113	121023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3290	-165	5	-4.78	72652695	21435	56.88	3500	3595	3270	4490	2420	3455	3389.44	0.82	-3933	3561	3507	3456	3402	3351	3535	3430	108	1035	500	2280	5	1	21623436	711	-1.78	1.56	12	0.10	-1846.00	2105.00	13000	20221117	-74.69	3270	20231113	0.61	12450	-73.57	20230109	3270	0.61	20231113	13000	-74.69	20221117	3270	0.61	20231113	0.73	N	288330	500	108 억	177812	N	N	N	N
111	20231113	111019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3385	-70	5	-2.03	53027245	15522	41.19	3500	3595	3380	4490	2420	3455	3416.26	0.82	-3300	3561	3507	3456	3402	3351	3535	3430	108	1035	500	2280	5	1	21623436	732	-1.83	1.61	12	0.07	-1846.00	2105.00	13000	20221117	-73.96	3380	20231113	0.15	12450	-72.81	20230109	3380	0.15	20231113	13000	-73.96	20221117	3380	0.15	20231113	0.73	N	288330	500	108 억	177812	N	N	N	N
112	20231113	101016	57	100.00	KOSDAQ		제약	N	N	N	N	N	3415	-40	5	-1.16	18552220	5380	14.28	3500	3595	3415	4490	2420	3455	3448.37	0.82	-768	3561	3507	3456	3402	3351	3535	3430	108	1035	500	2280	5	1	21623436	738	-1.85	1.62	12	0.02	-1846.00	2105.00	13000	20221117	-73.73	3405	20231110	0.29	12450	-72.57	20230109	3405	0.29	20231110	13000	-73.73	20221117	3405	0.29	20231110	0.73	N	288330	500	108 억	177812	N	N	N	N
113	20231113	091024	57	100.00	KOSDAQ		제약	N	N	N	N	N	3455	0	3	0.00	3674430	1047	2.78	3500	3595	3455	4490	2420	3455	3509.48	0.82	-211	3561	3507	3456	3402	3351	3535	3430	108	1035	500	2280	5	1	21623436	747	-1.87	1.64	12	0.00	-1846.00	2105.00	13000	20221117	-73.42	3405	20231110	1.47	12450	-72.25	20230109	3405	1.47	20231110	13000	-73.42	20221117	3405	1.47	20231110	0.73	N	288330	500	108 억	177812	N	N	N	N
114	20231110	161037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3455	-95	5	-2.68	129697995	37683	60.67	3445	3510	3405	4615	2485	3550	3441.82	0.88	-12094	3890	3720	3610	3440	3330	3665	3385	108	1065	500	2340	5	1	21623436	747	-1.87	1.64	12	0.17	-1846.00	2105.00	13000	20221117	-73.42	3405	20231110	1.47	12450	-72.25	20230109	3405	1.47	20231110	13000	-73.42	20221117	3405	1.47	20231110	0.73	N	288330	500	108 억	189886	N	N	N	N
115	20231110	151041	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3415	-135	5	-3.80	112680645	32734	52.70	3445	3510	3410	4615	2485	3550	3442.31	0.88	-10913	3890	3720	3610	3440	3330	3665	3385	108	1065	500	2340	5	1	21623436	738	-1.85	1.62	12	0.15	-1846.00	2105.00	13000	20221117	-73.73	3410	20231110	0.15	12450	-72.57	20230109	3410	0.15	20231110	13000	-73.73	20221117	3410	0.15	20231110	0.73	N	288330	500	108 억	189886	N	N	N	N
116	20231110	141027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3455	-95	5	-2.68	95383415	27677	44.56	3445	3510	3410	4615	2485	3550	3446.31	0.88	-10188	3890	3720	3610	3440	3330	3665	3385	108	1065	500	2340	5	1	21623436	747	-1.87	1.64	12	0.13	-1846.00	2105.00	13000	20221117	-73.42	3410	20231110	1.32	12450	-72.25	20230109	3410	1.32	20231110	13000	-73.42	20221117	3410	1.32	20231110	0.73	N	288330	500	108 억	189886	N	N	N	N
117	20231110	131028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3425	-125	5	-3.52	83713220	24280	39.09	3445	3510	3410	4615	2485	3550	3447.83	0.88	-8459	3890	3720	3610	3440	3330	3665	3385	108	1065	500	2340	5	1	21623436	741	-1.86	1.63	12	0.11	-1846.00	2105.00	13000	20221117	-73.65	3410	20231110	0.44	12450	-72.49	20230109	3410	0.44	20231110	13000	-73.65	20221117	3410	0.44	20231110	0.73	N	288330	500	108 억	189886	N	N	N	N
118	20231110	121036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3440	-110	5	-3.10	77926535	22592	36.37	3445	3510	3410	4615	2485	3550	3449.30	0.88	-8137	3890	3720	3610	3440	3330	3665	3385	108	1065	500	2340	5	1	21623436	744	-1.86	1.63	12	0.10	-1846.00	2105.00	13000	20221117	-73.54	3410	20231110	0.88	12450	-72.37	20230109	3410	0.88	20231110	13000	-73.54	20221117	3410	0.88	20231110	0.73	N	288330	500	108 억	189886	N	N	N	N
119	20231110	111016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3445	-105	5	-2.96	61782355	17891	28.80	3445	3510	3430	4615	2485	3550	3453.26	0.88	-5403	3890	3720	3610	3440	3330	3665	3385	108	1065	500	2340	5	1	21623436	745	-1.87	1.64	12	0.08	-1846.00	2105.00	13000	20221117	-73.50	3430	20231110	0.44	12450	-72.33	20230109	3430	0.44	20231110	13000	-73.50	20221117	3430	0.44	20231110	0.73	N	288330	500	108 억	189886	N	N	N	N
120	20231110	101028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3450	-100	5	-2.82	48348195	13989	22.52	3445	3510	3430	4615	2485	3550	3456.16	0.88	-3138	3890	3720	3610	3440	3330	3665	3385	108	1065	500	2340	5	1	21623436	746	-1.87	1.64	12	0.06	-1846.00	2105.00	13000	20221117	-73.46	3430	20231110	0.58	12450	-72.29	20230109	3430	0.58	20231110	13000	-73.46	20221117	3430	0.58	20231110	0.73	N	288330	500	108 억	189886	N	N	N	N
121	20231110	091010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3485	-65	5	-1.83	25315000	7321	11.79	3445	3510	3445	4615	2485	3550	3457.86	0.88	-146	3890	3720	3610	3440	3330	3665	3385	108	1065	500	2340	5	1	21623436	754	-1.89	1.66	12	0.03	-1846.00	2105.00	13000	20221117	-73.19	3445	20231110	1.16	12450	-72.01	20230109	3445	1.16	20231110	13000	-73.19	20221117	3445	1.16	20231110	0.73	N	288330	500	108 억	189886	N	N	N	N
122	20231109	161004	57	100.00	KOSDAQ		제약	N	N	N	N	N	3550	-160	5	-4.31	221853535	62112	158.94	3780	3780	3500	4820	2600	3710	3571.83	0.90	-4388	3956	3832	3726	3602	3496	3780	3550	108	1110	500	2440	5	1	21623436	768	-1.92	1.69	12	0.29	-1846.00	2105.00	13000	20221117	-72.69	3450	20231101	2.90	12450	-71.49	20230109	3450	2.90	20231101	13000	-72.69	20221117	3450	2.90	20231101	0.73	N	288330	500	108 억	194748	N	N	N	N
123	20231109	151003	57	100.00	KOSDAQ		제약	N	N	N	N	N	3525	-185	5	-4.99	213888555	59859	153.17	3780	3780	3500	4820	2600	3710	3573.21	0.90	-3386	3956	3832	3726	3602	3496	3780	3550	108	1110	500	2440	5	1	21623436	762	-1.91	1.67	12	0.28	-1846.00	2105.00	13000	20221117	-72.88	3450	20231101	2.17	12450	-71.69	20230109	3450	2.17	20231101	13000	-72.88	20221117	3450	2.17	20231101	0.73	N	288330	500	108 억	194748	N	N	N	N
124	20231109	141000	57	100.00	KOSDAQ		제약	N	N	N	N	N	3560	-150	5	-4.04	149778635	41665	106.61	3780	3780	3525	4820	2600	3710	3594.83	0.90	-4521	3956	3832	3726	3602	3496	3780	3550	108	1110	500	2440	5	1	21623436	770	-1.93	1.69	12	0.19	-1846.00	2105.00	13000	20221117	-72.62	3450	20231101	3.19	12450	-71.41	20230109	3450	3.19	20231101	13000	-72.62	20221117	3450	3.19	20231101	0.73	N	288330	500	108 억	194748	N	N	N	N
125	20231109	131002	57	100.00	KOSDAQ		제약	N	N	N	N	N	3540	-170	5	-4.58	134988830	37485	95.92	3780	3780	3535	4820	2600	3710	3601.14	0.90	-3465	3956	3832	3726	3602	3496	3780	3550	108	1110	500	2440	5	1	21623436	765	-1.92	1.68	12	0.17	-1846.00	2105.00	13000	20221117	-72.77	3450	20231101	2.61	12450	-71.57	20230109	3450	2.61	20231101	13000	-72.77	20221117	3450	2.61	20231101	0.73	N	288330	500	108 억	194748	N	N	N	N
126	20231109	121007	57	100.00	KOSDAQ		제약	N	N	N	N	N	3565	-145	5	-3.91	124494245	34527	88.35	3780	3780	3540	4820	2600	3710	3605.71	0.90	-2505	3956	3832	3726	3602	3496	3780	3550	108	1110	500	2440	5	1	21623436	771	-1.93	1.69	12	0.16	-1846.00	2105.00	13000	20221117	-72.58	3450	20231101	3.33	12450	-71.37	20230109	3450	3.33	20231101	13000	-72.58	20221117	3450	3.33	20231101	0.73	N	288330	500	108 억	194748	N	N	N	N
127	20231109	111003	57	100.00	KOSDAQ		제약	N	N	N	N	N	3605	-105	5	-2.83	103230630	28598	73.18	3780	3780	3540	4820	2600	3710	3609.72	0.90	-2924	3956	3832	3726	3602	3496	3780	3550	108	1110	500	2440	5	1	21623436	780	-1.95	1.71	12	0.13	-1846.00	2105.00	13000	20221117	-72.27	3450	20231101	4.49	12450	-71.04	20230109	3450	4.49	20231101	13000	-72.27	20221117	3450	4.49	20231101	0.73	N	288330	500	108 억	194748	N	N	N	N
128	20231109	100957	57	100.00	KOSDAQ		제약	N	N	N	N	N	3580	-130	5	-3.50	71352215	19766	50.58	3780	3780	3540	4820	2600	3710	3609.85	0.90	-3628	3956	3832	3726	3602	3496	3780	3550	108	1110	500	2440	5	1	21623436	774	-1.94	1.70	12	0.09	-1846.00	2105.00	13000	20221117	-72.46	3450	20231101	3.77	12450	-71.24	20230109	3450	3.77	20231101	13000	-72.46	20221117	3450	3.77	20231101	0.73	N	288330	500	108 억	194748	N	N	N	N
129	20231109	091004	57	100.00	KOSDAQ		제약	N	N	N	N	N	3675	-35	5	-0.94	4638505	1257	3.22	3780	3780	3625	4820	2600	3710	3690.14	0.90	-100	3956	3832	3726	3602	3496	3780	3550	108	1110	500	2440	5	1	21623436	795	-1.99	1.75	12	0.01	-1846.00	2105.00	13000	20221117	-71.73	3450	20231101	6.52	12450	-70.48	20230109	3450	6.52	20231101	13000	-71.73	20221117	3450	6.52	20231101	0.73	N	288330	500	108 억	194748	N	N	N	N
130	20231108	160955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3710	-140	5	-3.64	144211175	39080	112.79	3850	3850	3620	5000	2695	3850	3690.15	0.93	-6104	4360	4105	3930	3675	3500	4017	3587	108	1150	500	2540	5	1	21623436	802	-2.01	1.76	12	0.18	-1846.00	2105.00	13000	20221117	-71.46	3450	20231101	7.54	12450	-70.20	20230109	3450	7.54	20231101	13000	-71.46	20221117	3450	7.54	20231101	0.73	N	288330	500	108 억	200833	N	N	N	N
131	20231108	151000	57	100.00	KOSDAQ		제약	N	N	N	N	N	3710	-140	5	-3.64	136370415	36961	106.67	3850	3850	3620	5000	2695	3850	3689.58	0.93	-4857	4360	4105	3930	3675	3500	4017	3587	108	1150	500	2540	5	1	21623436	802	-2.01	1.76	12	0.17	-1846.00	2105.00	13000	20221117	-71.46	3450	20231101	7.54	12450	-70.20	20230109	3450	7.54	20231101	13000	-71.46	20221117	3450	7.54	20231101	0.73	N	288330	500	108 억	200833	N	N	N	N
132	20231108	140954	57	100.00	KOSDAQ		제약	N	N	N	N	N	3665	-185	5	-4.81	121365070	32873	94.87	3850	3850	3620	5000	2695	3850	3691.94	0.93	-4771	4360	4105	3930	3675	3500	4017	3587	108	1150	500	2540	5	1	21623436	792	-1.99	1.74	12	0.15	-1846.00	2105.00	13000	20221117	-71.81	3450	20231101	6.23	12450	-70.56	20230109	3450	6.23	20231101	13000	-71.81	20221117	3450	6.23	20231101	0.73	N	288330	500	108 억	200833	N	N	N	N
133	20231108	130951	57	100.00	KOSDAQ		제약	N	N	N	N	N	3670	-180	5	-4.68	105029910	28419	82.02	3850	3850	3620	5000	2695	3850	3695.76	0.93	-5238	4360	4105	3930	3675	3500	4017	3587	108	1150	500	2540	5	1	21623436	794	-1.99	1.74	12	0.13	-1846.00	2105.00	13000	20221117	-71.77	3450	20231101	6.38	12450	-70.52	20230109	3450	6.38	20231101	13000	-71.77	20221117	3450	6.38	20231101	0.73	N	288330	500	108 억	200833	N	N	N	N
134	20231108	120948	57	100.00	KOSDAQ		제약	N	N	N	N	N	3665	-185	5	-4.81	99302170	26857	77.51	3850	3850	3620	5000	2695	3850	3697.44	0.93	-5307	4360	4105	3930	3675	3500	4017	3587	108	1150	500	2540	5	1	21623436	792	-1.99	1.74	12	0.12	-1846.00	2105.00	13000	20221117	-71.81	3450	20231101	6.23	12450	-70.56	20230109	3450	6.23	20231101	13000	-71.81	20221117	3450	6.23	20231101	0.73	N	288330	500	108 억	200833	N	N	N	N
135	20231108	110956	57	100.00	KOSDAQ		제약	N	N	N	N	N	3685	-165	5	-4.29	69227520	18653	53.83	3850	3850	3620	5000	2695	3850	3711.33	0.93	-6648	4360	4105	3930	3675	3500	4017	3587	108	1150	500	2540	5	1	21623436	797	-2.00	1.75	12	0.09	-1846.00	2105.00	13000	20221117	-71.65	3450	20231101	6.81	12450	-70.40	20230109	3450	6.81	20231101	13000	-71.65	20221117	3450	6.81	20231101	0.73	N	288330	500	108 억	200833	N	N	N	N
136	20231108	100955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3690	-160	5	-4.16	39552700	10619	30.65	3850	3850	3620	5000	2695	3850	3724.71	0.93	-3339	4360	4105	3930	3675	3500	4017	3587	108	1150	500	2540	5	1	21623436	798	-2.00	1.75	12	0.05	-1846.00	2105.00	13000	20221117	-71.62	3450	20231101	6.96	12450	-70.36	20230109	3450	6.96	20231101	13000	-71.62	20221117	3450	6.96	20231101	0.73	N	288330	500	108 억	200833	N	N	N	N
137	20231108	090952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	-50	5	-1.30	3131130	830	2.40	3850	3850	3620	5000	2695	3850	3772.45	0.93	-4	4360	4105	3930	3675	3500	4017	3587	108	1150	500	2540	5	1	21623436	822	-2.06	1.81	12	0.00	-1846.00	2105.00	13000	20221117	-70.77	3450	20231101	10.14	12450	-69.48	20230109	3450	10.14	20231101	13000	-70.77	20221117	3450	10.14	20231101	0.73	N	288330	500	108 억	200833	N	N	N	N
138	20231107	160954	57	100.00	KOSDAQ		제약	N	N	N	N	N	3850	-240	5	-5.87	133091335	34649	61.05	4185	4185	3755	5310	2865	4090	3841.13	1.01	-17488	4316	4202	3976	3862	3636	4260	3920	108	1220	500	2690	5	1	21623436	833	-2.09	1.83	12	0.16	-1846.00	2105.00	13000	20221117	-70.38	3450	20231101	11.59	12450	-69.08	20230109	3450	11.59	20231101	13000	-70.38	20221117	3450	11.59	20231101	0.73	N	288330	500	108 억	218241	N	N	N	N
139	20231107	150957	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	-290	5	-7.09	122565500	31873	56.16	4185	4185	3755	5310	2865	4090	3845.43	1.01	-16235	4316	4202	3976	3862	3636	4260	3920	108	1220	500	2690	5	1	21623436	822	-2.06	1.81	12	0.15	-1846.00	2105.00	13000	20221117	-70.77	3450	20231101	10.14	12450	-69.48	20230109	3450	10.14	20231101	13000	-70.77	20221117	3450	10.14	20231101	0.73	N	288330	500	108 억	218241	N	N	N	N
140	20231107	140957	57	100.00	KOSDAQ		제약	N	N	N	N	N	3765	-325	5	-7.95	107843560	27970	49.28	4185	4185	3765	5310	2865	4090	3855.69	1.01	-14931	4316	4202	3976	3862	3636	4260	3920	108	1220	500	2690	5	1	21623436	814	-2.04	1.79	12	0.13	-1846.00	2105.00	13000	20221117	-71.04	3450	20231101	9.13	12450	-69.76	20230109	3450	9.13	20231101	13000	-71.04	20221117	3450	9.13	20231101	0.73	N	288330	500	108 억	218241	N	N	N	N
141	20231107	130958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	-290	5	-7.09	91229730	23575	41.54	4185	4185	3780	5310	2865	4090	3869.77	1.01	-13733	4316	4202	3976	3862	3636	4260	3920	108	1220	500	2690	5	1	21623436	822	-2.06	1.81	12	0.11	-1846.00	2105.00	13000	20221117	-70.77	3450	20231101	10.14	12450	-69.48	20230109	3450	10.14	20231101	13000	-70.77	20221117	3450	10.14	20231101	0.73	N	288330	500	108 억	218241	N	N	N	N
142	20231107	120952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3845	-245	5	-5.99	69347170	17820	31.40	4185	4185	3830	5310	2865	4090	3891.54	1.01	-9402	4316	4202	3976	3862	3636	4260	3920	108	1220	500	2690	5	1	21623436	831	-2.08	1.83	12	0.08	-1846.00	2105.00	13000	20221117	-70.42	3450	20231101	11.45	12450	-69.12	20230109	3450	11.45	20231101	13000	-70.42	20221117	3450	11.45	20231101	0.73	N	288330	500	108 억	218241	N	N	N	N
143	20231107	110952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-210	5	-5.13	55750695	14291	25.18	4185	4185	3850	5310	2865	4090	3901.11	1.01	-7170	4316	4202	3976	3862	3636	4260	3920	108	1220	500	2690	5	1	21623436	839	-2.10	1.84	12	0.07	-1846.00	2105.00	13000	20221117	-70.15	3450	20231101	12.46	12450	-68.84	20230109	3450	12.46	20231101	13000	-70.15	20221117	3450	12.46	20231101	0.73	N	288330	500	108 억	218241	N	N	N	N
144	20231107	101005	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-210	5	-5.13	28600410	7302	12.87	4185	4185	3855	5310	2865	4090	3916.79	1.01	-2522	4316	4202	3976	3862	3636	4260	3920	108	1220	500	2690	5	1	21623436	839	-2.10	1.84	12	0.03	-1846.00	2105.00	13000	20221117	-70.15	3450	20231101	12.46	12450	-68.84	20230109	3450	12.46	20231101	13000	-70.15	20221117	3450	12.46	20231101	0.73	N	288330	500	108 억	218241	N	N	N	N
145	20231107	090941	57	100.00	KOSDAQ		제약	N	N	N	N	N	3940	-150	5	-3.67	3936925	997	1.76	4185	4185	3920	5310	2865	4090	3948.77	1.01	-552	4316	4202	3976	3862	3636	4260	3920	108	1220	500	2690	5	1	21623436	852	-2.13	1.87	12	0.00	-1846.00	2105.00	13000	20221117	-69.69	3450	20231101	14.20	12450	-68.35	20230109	3450	14.20	20231101	13000	-69.69	20221117	3450	14.20	20231101	0.73	N	288330	500	108 억	218241	N	N	N	N
146	20231106	160930	57	100.00	KOSDAQ		제약	N	N	N	N	N	4090	355	2	9.50	220215575	56749	175.36	3765	4090	3750	4855	2615	3735	3880.37	0.98	6447	3851	3792	3686	3627	3521	3822	3657	108	1120	500	2460	5	1	21623436	884	-2.22	1.94	12	0.26	-1846.00	2105.00	13000	20221117	-68.54	3450	20231101	18.55	12450	-67.15	20230109	3450	18.55	20231101	13000	-68.54	20221117	3450	18.55	20231101	0.72	N	288330	500	108 억	211794	N	N	N	N
147	20231106	150937	57	100.00	KOSDAQ		제약	N	N	N	N	N	3955	220	2	5.89	194141865	50307	155.46	3765	4020	3750	4855	2615	3735	3859.14	0.98	7671	3851	3792	3686	3627	3521	3822	3657	108	1120	500	2460	5	1	21623436	855	-2.14	1.88	12	0.23	-1846.00	2105.00	13000	20221117	-69.58	3450	20231101	14.64	12450	-68.23	20230109	3450	14.64	20231101	13000	-69.58	20221117	3450	14.64	20231101	0.72	N	288330	500	108 억	211794	N	N	N	N
148	20231106	140932	57	100.00	KOSDAQ		제약	N	N	N	N	N	3875	140	2	3.75	154821355	40328	124.62	3765	4000	3750	4855	2615	3735	3839.05	0.98	8960	3851	3792	3686	3627	3521	3822	3657	108	1120	500	2460	5	1	21623436	838	-2.10	1.84	12	0.19	-1846.00	2105.00	13000	20221117	-70.19	3450	20231101	12.32	12450	-68.88	20230109	3450	12.32	20231101	13000	-70.19	20221117	3450	12.32	20231101	0.72	N	288330	500	108 억	211794	N	N	N	N
149	20231106	130941	57	100.00	KOSDAQ		제약	N	N	N	N	N	3860	125	2	3.35	130633005	34156	105.55	3765	3900	3750	4855	2615	3735	3824.60	0.98	9444	3851	3792	3686	3627	3521	3822	3657	108	1120	500	2460	5	1	21623436	835	-2.09	1.83	12	0.16	-1846.00	2105.00	13000	20221117	-70.31	3450	20231101	11.88	12450	-69.00	20230109	3450	11.88	20231101	13000	-70.31	20221117	3450	11.88	20231101	0.72	N	288330	500	108 억	211794	N	N	N	N
150	20231106	120939	57	100.00	KOSDAQ		제약	N	N	N	N	N	3860	125	2	3.35	115177995	30158	93.19	3765	3900	3750	4855	2615	3735	3819.15	0.98	8334	3851	3792	3686	3627	3521	3822	3657	108	1120	500	2460	5	1	21623436	835	-2.09	1.83	12	0.14	-1846.00	2105.00	13000	20221117	-70.31	3450	20231101	11.88	12450	-69.00	20230109	3450	11.88	20231101	13000	-70.31	20221117	3450	11.88	20231101	0.72	N	288330	500	108 억	211794	N	N	N	N
151	20231106	110935	57	100.00	KOSDAQ		제약	N	N	N	N	N	3835	100	2	2.68	71279095	18834	58.20	3765	3880	3750	4855	2615	3735	3784.60	0.98	3450	3851	3792	3686	3627	3521	3822	3657	108	1120	500	2460	5	1	21623436	829	-2.08	1.82	12	0.09	-1846.00	2105.00	13000	20221117	-70.50	3450	20231101	11.16	12450	-69.20	20230109	3450	11.16	20231101	13000	-70.50	20221117	3450	11.16	20231101	0.72	N	288330	500	108 억	211794	N	N	N	N
152	20231106	100911	57	100.00	KOSDAQ		제약	N	N	N	N	N	3775	40	2	1.07	42671595	11277	34.85	3765	3880	3750	4855	2615	3735	3783.95	0.98	852	3851	3792	3686	3627	3521	3822	3657	108	1120	500	2460	5	1	21623436	816	-2.04	1.79	12	0.05	-1846.00	2105.00	13000	20221117	-70.96	3450	20231101	9.42	12450	-69.68	20230109	3450	9.42	20231101	13000	-70.96	20221117	3450	9.42	20231101	0.72	N	288330	500	108 억	211794	N	N	N	N
153	20231106	090935	57	100.00	KOSDAQ		제약	N	N	N	N	N	3790	55	2	1.47	11877545	3126	9.66	3765	3880	3765	4855	2615	3735	3799.60	0.98	-192	3851	3792	3686	3627	3521	3822	3657	108	1120	500	2460	5	1	21623436	820	-2.05	1.80	12	0.01	-1846.00	2105.00	13000	20221117	-70.85	3450	20231101	9.86	12450	-69.56	20230109	3450	9.86	20231101	13000	-70.85	20221117	3450	9.86	20231101	0.72	N	288330	500	108 억	211794	N	N	N	N
154	20231103	160924	57	100.00	KOSDAQ		제약	N	N	N	N	N	3735	135	2	3.75	118361630	32361	73.37	3655	3745	3580	4680	2520	3600	3656.74	0.94	7391	3763	3681	3588	3506	3413	3722	3547	108	1080	500	2370	5	1	21623436	808	-2.02	1.77	12	0.15	-1846.00	2105.00	13000	20221117	-71.27	3450	20231101	8.26	12450	-70.00	20230109	3450	8.26	20231101	13000	-71.27	20221117	3450	8.26	20231101	0.73	N	288330	500	108 억	204098	N	N	N	N
155	20231103	150919	57	100.00	KOSDAQ		제약	N	N	N	N	N	3715	115	2	3.19	108288765	29651	67.23	3655	3715	3580	4680	2520	3600	3652.11	0.94	6707	3763	3681	3588	3506	3413	3722	3547	108	1080	500	2370	5	1	21623436	803	-2.01	1.76	12	0.14	-1846.00	2105.00	13000	20221117	-71.42	3450	20231101	7.68	12450	-70.16	20230109	3450	7.68	20231101	13000	-71.42	20221117	3450	7.68	20231101	0.73	N	288330	500	108 억	204098	N	N	N	N
156	20231103	140920	57	100.00	KOSDAQ		제약	N	N	N	N	N	3635	35	2	0.97	80396805	22076	50.05	3655	3685	3580	4680	2520	3600	3641.82	0.94	714	3763	3681	3588	3506	3413	3722	3547	108	1080	500	2370	5	1	21623436	786	-1.97	1.73	12	0.10	-1846.00	2105.00	13000	20221117	-72.04	3450	20231101	5.36	12450	-70.80	20230109	3450	5.36	20231101	13000	-72.04	20221117	3450	5.36	20231101	0.73	N	288330	500	108 억	204098	N	N	N	N
157	20231103	130920	57	100.00	KOSDAQ		제약	N	N	N	N	N	3655	55	2	1.53	54485345	14965	33.93	3655	3685	3580	4680	2520	3600	3640.85	0.94	-537	3763	3681	3588	3506	3413	3722	3547	108	1080	500	2370	5	1	21623436	790	-1.98	1.74	12	0.07	-1846.00	2105.00	13000	20221117	-71.88	3450	20231101	5.94	12450	-70.64	20230109	3450	5.94	20231101	13000	-71.88	20221117	3450	5.94	20231101	0.73	N	288330	500	108 억	204098	N	N	N	N
158	20231103	120918	57	100.00	KOSDAQ		제약	N	N	N	N	N	3650	50	2	1.39	45621880	12539	28.43	3655	3685	3580	4680	2520	3600	3638.40	0.94	-393	3763	3681	3588	3506	3413	3722	3547	108	1080	500	2370	5	1	21623436	789	-1.98	1.73	12	0.06	-1846.00	2105.00	13000	20221117	-71.92	3450	20231101	5.80	12450	-70.68	20230109	3450	5.80	20231101	13000	-71.92	20221117	3450	5.80	20231101	0.73	N	288330	500	108 억	204098	N	N	N	N
159	20231103	110927	57	100.00	KOSDAQ		제약	N	N	N	N	N	3640	40	2	1.11	33503815	9218	20.90	3655	3685	3580	4680	2520	3600	3634.61	0.94	-729	3763	3681	3588	3506	3413	3722	3547	108	1080	500	2370	5	1	21623436	787	-1.97	1.73	12	0.04	-1846.00	2105.00	13000	20221117	-72.00	3450	20231101	5.51	12450	-70.76	20230109	3450	5.51	20231101	13000	-72.00	20221117	3450	5.51	20231101	0.73	N	288330	500	108 억	204098	N	N	N	N
160	20231103	100908	57	100.00	KOSDAQ		제약	N	N	N	N	N	3605	5	2	0.14	24359935	6692	15.17	3655	3685	3580	4680	2520	3600	3640.16	0.94	-1334	3763	3681	3588	3506	3413	3722	3547	108	1080	500	2370	5	1	21623436	780	-1.95	1.71	12	0.03	-1846.00	2105.00	13000	20221117	-72.27	3450	20231101	4.49	12450	-71.04	20230109	3450	4.49	20231101	13000	-72.27	20221117	3450	4.49	20231101	0.73	N	288330	500	108 억	204098	N	N	N	N
161	20231103	090914	57	100.00	KOSDAQ		제약	N	N	N	N	N	3635	35	2	0.97	6706805	1835	4.16	3655	3685	3635	4680	2520	3600	3654.93	0.94	131	3763	3681	3588	3506	3413	3722	3547	108	1080	500	2370	5	1	21623436	786	-1.97	1.73	12	0.01	-1846.00	2105.00	13000	20221117	-72.04	3450	20231101	5.36	12450	-70.80	20230109	3450	5.36	20231101	13000	-72.04	20221117	3450	5.36	20231101	0.73	N	288330	500	108 억	204098	N	N	N	N
162	20231102	160914	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	65	2	1.84	156723340	43636	200.31	3590	3670	3495	4595	2475	3535	3591.60	0.92	3996	3671	3602	3526	3457	3381	3637	3492	108	1060	500	2330	5	1	21623436	778	-1.95	1.71	12	0.20	-1846.00	2105.00	13000	20221117	-72.31	3450	20231101	4.35	12450	-71.08	20230109	3450	4.35	20231101	13000	-72.31	20221117	3450	4.35	20231101	0.72	N	288330	500	108 억	199445	N	N	N	N
163	20231102	150924	57	100.00	KOSDAQ		제약	N	N	N	N	N	3625	90	2	2.55	151807080	42269	194.04	3590	3670	3495	4595	2475	3535	3591.45	0.92	4590	3671	3602	3526	3457	3381	3637	3492	108	1060	500	2330	5	1	21623436	784	-1.96	1.72	12	0.20	-1846.00	2105.00	13000	20221117	-72.12	3450	20231101	5.07	12450	-70.88	20230109	3450	5.07	20231101	13000	-72.12	20221117	3450	5.07	20231101	0.72	N	288330	500	108 억	199445	N	N	N	N
164	20231102	140910	57	100.00	KOSDAQ		제약	N	N	N	N	N	3610	75	2	2.12	141441750	39394	180.84	3590	3670	3495	4595	2475	3535	3590.44	0.92	5429	3671	3602	3526	3457	3381	3637	3492	108	1060	500	2330	5	1	21623436	781	-1.96	1.71	12	0.18	-1846.00	2105.00	13000	20221117	-72.23	3450	20231101	4.64	12450	-71.00	20230109	3450	4.64	20231101	13000	-72.23	20221117	3450	4.64	20231101	0.72	N	288330	500	108 억	199445	N	N	N	N
165	20231102	130913	57	100.00	KOSDAQ		제약	N	N	N	N	N	3590	55	2	1.56	123382945	34352	157.69	3590	3670	3495	4595	2475	3535	3591.73	0.92	6471	3671	3602	3526	3457	3381	3637	3492	108	1060	500	2330	5	1	21623436	776	-1.94	1.71	12	0.16	-1846.00	2105.00	13000	20221117	-72.38	3450	20231101	4.06	12450	-71.16	20230109	3450	4.06	20231101	13000	-72.38	20221117	3450	4.06	20231101	0.72	N	288330	500	108 억	199445	N	N	N	N
166	20231102	120911	57	100.00	KOSDAQ		제약	N	N	N	N	N	3595	60	2	1.70	120197930	33458	153.59	3590	3670	3495	4595	2475	3535	3592.50	0.92	6641	3671	3602	3526	3457	3381	3637	3492	108	1060	500	2330	5	1	21623436	777	-1.95	1.71	12	0.15	-1846.00	2105.00	13000	20221117	-72.35	3450	20231101	4.20	12450	-71.12	20230109	3450	4.20	20231101	13000	-72.35	20221117	3450	4.20	20231101	0.72	N	288330	500	108 억	199445	N	N	N	N
167	20231102	110908	57	100.00	KOSDAQ		제약	N	N	N	N	N	3655	120	2	3.39	85179600	23684	108.72	3590	3670	3495	4595	2475	3535	3596.50	0.92	5274	3671	3602	3526	3457	3381	3637	3492	108	1060	500	2330	5	1	21623436	790	-1.98	1.74	12	0.11	-1846.00	2105.00	13000	20221117	-71.88	3450	20231101	5.94	12450	-70.64	20230109	3450	5.94	20231101	13000	-71.88	20221117	3450	5.94	20231101	0.72	N	288330	500	108 억	199445	N	N	N	N
168	20231102	100910	57	100.00	KOSDAQ		제약	N	N	N	N	N	3545	10	2	0.28	22209405	6262	28.75	3590	3590	3495	4595	2475	3535	3546.70	0.92	-537	3671	3602	3526	3457	3381	3637	3492	108	1060	500	2330	5	1	21623436	767	-1.92	1.68	12	0.03	-1846.00	2105.00	13000	20221117	-72.73	3450	20231101	2.75	12450	-71.53	20230109	3450	2.75	20231101	13000	-72.73	20221117	3450	2.75	20231101	0.72	N	288330	500	108 억	199445	N	N	N	N
169	20231102	090917	57	100.00	KOSDAQ		제약	N	N	N	N	N	3570	35	2	0.99	1389425	389	1.79	3590	3590	3550	4595	2475	3535	3571.79	0.92	-142	3671	3602	3526	3457	3381	3637	3492	108	1060	500	2330	5	1	21623436	772	-1.93	1.70	12	0.00	-1846.00	2105.00	13000	20221117	-72.54	3450	20231101	3.48	12450	-71.33	20230109	3450	3.48	20231101	13000	-72.54	20221117	3450	3.48	20231101	0.72	N	288330	500	108 억	199445	N	N	N	N
170	20231101	160907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3535	50	2	1.43	76871325	21779	54.33	3505	3595	3450	4530	2440	3485	3529.61	0.93	-1091	3745	3615	3535	3405	3325	3575	3365	108	1045	500	2300	5	1	21623436	764	-1.91	1.68	12	0.10	-1846.00	2105.00	13000	20221117	-72.81	3450	20231101	2.46	12450	-71.61	20230109	3450	2.46	20231101	13000	-72.81	20221117	3450	2.46	20231101	0.70	N	288330	500	108 억	200440	N	N	N	N
171	20231101	150908	57	100.00	KOSDAQ		제약	N	N	N	N	N	3520	35	2	1.00	53517880	15076	37.61	3505	3595	3505	4530	2440	3485	3549.87	0.93	-1328	3745	3615	3535	3405	3325	3575	3365	108	1045	500	2300	5	1	21623436	761	-1.91	1.67	12	0.07	-1846.00	2105.00	13000	20221117	-72.92	3455	20231026	1.88	12450	-71.73	20230109	3455	1.88	20231026	13000	-72.92	20221117	3455	1.88	20231026	0.70	N	288330	500	108 억	200440	N	N	N	N
172	20231101	140859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3555	70	2	2.01	51433495	14485	36.13	3505	3595	3505	4530	2440	3485	3550.81	0.93	-1246	3745	3615	3535	3405	3325	3575	3365	108	1045	500	2300	5	1	21623436	769	-1.93	1.69	12	0.07	-1846.00	2105.00	13000	20221117	-72.65	3455	20231026	2.89	12450	-71.45	20230109	3455	2.89	20231026	13000	-72.65	20221117	3455	2.89	20231026	0.70	N	288330	500	108 억	200440	N	N	N	N
173	20231101	130907	57	100.00	KOSDAQ		제약	N	N	N	N	N	3565	80	2	2.30	50253375	14153	35.30	3505	3595	3505	4530	2440	3485	3550.72	0.93	-963	3745	3615	3535	3405	3325	3575	3365	108	1045	500	2300	5	1	21623436	771	-1.93	1.69	12	0.07	-1846.00	2105.00	13000	20221117	-72.58	3455	20231026	3.18	12450	-71.37	20230109	3455	3.18	20231026	13000	-72.58	20221117	3455	3.18	20231026	0.70	N	288330	500	108 억	200440	N	N	N	N
174	20231101	120928	57	100.00	KOSDAQ		제약	N	N	N	N	N	3550	65	2	1.87	39513700	11133	27.77	3505	3595	3505	4530	2440	3485	3549.24	0.93	-733	3745	3615	3535	3405	3325	3575	3365	108	1045	500	2300	5	1	21623436	768	-1.92	1.69	12	0.05	-1846.00	2105.00	13000	20221117	-72.69	3455	20231026	2.75	12450	-71.49	20230109	3455	2.75	20231026	13000	-72.69	20221117	3455	2.75	20231026	0.70	N	288330	500	108 억	200440	N	N	N	N
175	20231101	110935	57	100.00	KOSDAQ		제약	N	N	N	N	N	3510	25	2	0.72	34536905	9727	24.26	3505	3595	3505	4530	2440	3485	3550.62	0.93	-193	3745	3615	3535	3405	3325	3575	3365	108	1045	500	2300	5	1	21623436	759	-1.90	1.67	12	0.04	-1846.00	2105.00	13000	20221117	-73.00	3455	20231026	1.59	12450	-71.81	20230109	3455	1.59	20231026	13000	-73.00	20221117	3455	1.59	20231026	0.70	N	288330	500	108 억	200440	N	N	N	N
176	20231101	100921	57	100.00	KOSDAQ		제약	N	N	N	N	N	3555	70	2	2.01	18147345	5118	12.77	3505	3595	3505	4530	2440	3485	3545.79	0.93	-587	3745	3615	3535	3405	3325	3575	3365	108	1045	500	2300	5	1	21623436	769	-1.93	1.69	12	0.02	-1846.00	2105.00	13000	20221117	-72.65	3455	20231026	2.89	12450	-71.45	20230109	3455	2.89	20231026	13000	-72.65	20221117	3455	2.89	20231026	0.70	N	288330	500	108 억	200440	N	N	N	N
177	20231101	090922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3540	55	2	1.58	2987340	845	2.11	3505	3595	3505	4530	2440	3485	3535.31	0.93	-156	3745	3615	3535	3405	3325	3575	3365	108	1045	500	2300	5	1	21623436	765	-1.92	1.68	12	0.00	-1846.00	2105.00	13000	20221117	-72.77	3455	20231026	2.46	12450	-71.57	20230109	3455	2.46	20231026	13000	-72.77	20221117	3455	2.46	20231026	0.70	N	288330	500	108 억	200440	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History