KissMeData/175250/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	marketWarningCode	shortOverheated
2	20231031	160914	57	100.00	KOSDAQ		제약	N	N	N	N	N	1803	-92	5	-4.85	233830502	128209	247.85	1932	1932	1797	2460	1327	1895	1823.82	3.99	-48049	2020	1957	1907	1844	1794	1932	1819	188	565	500	1280	1	1	37558368	677	-1.12	0.73	12	0.34	-1612.00	2486.00	5000	20230321	-63.94	1775	20231023	1.58	5000	-63.94	20230321	1775	1.58	20231023	5000	-63.94	20230321	1775	1.58	20231023	0.61	N	175250	500	187 억	1500451	N	N	0	N	00	N
3	20231031	150923	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	-96	5	-5.07	222943868	122167	236.17	1932	1932	1797	2460	1327	1895	1824.91	3.99	-47057	2020	1957	1907	1844	1794	1932	1819	188	565	500	1280	1	1	37558368	676	-1.12	0.72	12	0.33	-1612.00	2486.00	5000	20230321	-64.02	1775	20231023	1.35	5000	-64.02	20230321	1775	1.35	20231023	5000	-64.02	20230321	1775	1.35	20231023	0.61	N	175250	500	187 억	1500451	N	N	0	N	00	N
4	20231031	140930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1813	-82	5	-4.33	173764017	94905	183.47	1932	1932	1801	2460	1327	1895	1830.93	3.99	-37514	2020	1957	1907	1844	1794	1932	1819	188	565	500	1280	1	1	37558368	681	-1.12	0.73	12	0.25	-1612.00	2486.00	5000	20230321	-63.74	1775	20231023	2.14	5000	-63.74	20230321	1775	2.14	20231023	5000	-63.74	20230321	1775	2.14	20231023	0.61	N	175250	500	187 억	1500451	N	N	0	N	00	N
5	20231031	130923	57	100.00	KOSDAQ		제약	N	N	N	N	N	1805	-90	5	-4.75	161632594	88191	170.49	1932	1932	1805	2460	1327	1895	1832.76	3.99	-36605	2020	1957	1907	1844	1794	1932	1819	188	565	500	1280	1	1	37558368	678	-1.12	0.73	12	0.23	-1612.00	2486.00	5000	20230321	-63.90	1775	20231023	1.69	5000	-63.90	20230321	1775	1.69	20231023	5000	-63.90	20230321	1775	1.69	20231023	0.61	N	175250	500	187 억	1500451	N	N	0	N	00	N
6	20231031	120922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1819	-76	5	-4.01	123168577	66977	129.48	1932	1932	1815	2460	1327	1895	1838.97	3.99	-28428	2020	1957	1907	1844	1794	1932	1819	188	565	500	1280	1	1	37558368	683	-1.13	0.73	12	0.18	-1612.00	2486.00	5000	20230321	-63.62	1775	20231023	2.48	5000	-63.62	20230321	1775	2.48	20231023	5000	-63.62	20230321	1775	2.48	20231023	0.61	N	175250	500	187 억	1500451	N	N	0	N	00	N
7	20231031	110946	57	100.00	KOSDAQ		제약	N	N	N	N	N	1830	-65	5	-3.43	80249575	43421	83.94	1932	1932	1828	2460	1327	1895	1848.17	3.99	-19095	2020	1957	1907	1844	1794	1932	1819	188	565	500	1280	1	1	37558368	687	-1.14	0.74	12	0.12	-1612.00	2486.00	5000	20230321	-63.40	1775	20231023	3.10	5000	-63.40	20230321	1775	3.10	20231023	5000	-63.40	20230321	1775	3.10	20231023	0.61	N	175250	500	187 억	1500451	N	N	0	N	00	N
8	20231031	100930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1835	-60	5	-3.17	53807321	29007	56.08	1932	1932	1832	2460	1327	1895	1854.98	3.99	-14048	2020	1957	1907	1844	1794	1932	1819	188	565	500	1280	1	1	37558368	689	-1.14	0.74	12	0.08	-1612.00	2486.00	5000	20230321	-63.30	1775	20231023	3.38	5000	-63.30	20230321	1775	3.38	20231023	5000	-63.30	20230321	1775	3.38	20231023	0.61	N	175250	500	187 억	1500451	N	N	0	N	00	N
9	20231031	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1895	0	3	0.00	1395527	732	1.42	1932	1932	1895	2460	1327	1895	1906.47	3.99	-368	2020	1957	1907	1844	1794	1932	1819	188	565	500	1280	1	1	37558368	712	-1.18	0.76	12	0.00	-1612.00	2486.00	5000	20230321	-62.10	1775	20231023	6.76	5000	-62.10	20230321	1775	6.76	20231023	5000	-62.10	20230321	1775	6.76	20231023	0.61	N	175250	500	187 억	1500451	N	N	0	N	00	N
10	20231030	160912	57	100.00	KOSDAQ		제약	N	N	N	N	N	1895	-19	5	-0.99	98137919	51727	69.94	1914	1970	1857	2485	1340	1914	1897.23	4.01	-5917	2084	1999	1955	1870	1826	1977	1848	188	571	500	1300	1	1	37558368	712	-1.18	0.76	12	0.14	-1612.00	2486.00	5000	20230321	-62.10	1775	20231023	6.76	5000	-62.10	20230321	1775	6.76	20231023	5000	-62.10	20230321	1775	6.76	20231023	0.62	N	175250	500	187 억	1506598	N	N	0	N	00	N
11	20231030	150853	57	100.00	KOSDAQ		제약	N	N	N	N	N	1888	-26	5	-1.36	85651944	45131	61.02	1914	1970	1857	2485	1340	1914	1897.85	4.01	-1772	2084	1999	1955	1870	1826	1977	1848	188	571	500	1300	1	1	37558368	709	-1.17	0.76	12	0.12	-1612.00	2486.00	5000	20230321	-62.24	1775	20231023	6.37	5000	-62.24	20230321	1775	6.37	20231023	5000	-62.24	20230321	1775	6.37	20231023	0.62	N	175250	500	187 억	1506598	N	N	0	N	00	N
12	20231030	140851	57	100.00	KOSDAQ		제약	N	N	N	N	N	1895	-19	5	-0.99	64944645	34179	46.22	1914	1970	1857	2485	1340	1914	1900.13	4.01	-333	2084	1999	1955	1870	1826	1977	1848	188	571	500	1300	1	1	37558368	712	-1.18	0.76	12	0.09	-1612.00	2486.00	5000	20230321	-62.10	1775	20231023	6.76	5000	-62.10	20230321	1775	6.76	20231023	5000	-62.10	20230321	1775	6.76	20231023	0.62	N	175250	500	187 억	1506598	N	N	0	N	00	N
13	20231030	130854	57	100.00	KOSDAQ		제약	N	N	N	N	N	1914	0	3	0.00	57999289	30529	41.28	1914	1970	1857	2485	1340	1914	1899.81	4.01	1803	2084	1999	1955	1870	1826	1977	1848	188	571	500	1300	1	1	37558368	719	-1.19	0.77	12	0.08	-1612.00	2486.00	5000	20230321	-61.72	1775	20231023	7.83	5000	-61.72	20230321	1775	7.83	20231023	5000	-61.72	20230321	1775	7.83	20231023	0.62	N	175250	500	187 억	1506598	N	N	0	N	00	N
14	20231030	120847	57	100.00	KOSDAQ		제약	N	N	N	N	N	1915	1	2	0.05	57264260	30145	40.76	1914	1970	1857	2485	1340	1914	1899.63	4.01	1937	2084	1999	1955	1870	1826	1977	1848	188	571	500	1300	1	1	37558368	719	-1.19	0.77	12	0.08	-1612.00	2486.00	5000	20230321	-61.70	1775	20231023	7.89	5000	-61.70	20230321	1775	7.89	20231023	5000	-61.70	20230321	1775	7.89	20231023	0.62	N	175250	500	187 억	1506598	N	N	0	N	00	N
15	20231030	110849	57	100.00	KOSDAQ		제약	N	N	N	N	N	1930	16	2	0.84	55578223	29268	39.58	1914	1970	1857	2485	1340	1914	1898.94	4.01	2159	2084	1999	1955	1870	1826	1977	1848	188	571	500	1300	1	1	37558368	725	-1.20	0.78	12	0.08	-1612.00	2486.00	5000	20230321	-61.40	1775	20231023	8.73	5000	-61.40	20230321	1775	8.73	20231023	5000	-61.40	20230321	1775	8.73	20231023	0.62	N	175250	500	187 억	1506598	N	N	0	N	00	N
16	20231030	100846	57	100.00	KOSDAQ		제약	N	N	N	N	N	1912	-2	5	-0.10	47237383	24913	33.69	1914	1970	1857	2485	1340	1914	1896.09	4.01	321	2084	1999	1955	1870	1826	1977	1848	188	571	500	1300	1	1	37558368	718	-1.19	0.77	12	0.07	-1612.00	2486.00	5000	20230321	-61.76	1775	20231023	7.72	5000	-61.76	20230321	1775	7.72	20231023	5000	-61.76	20230321	1775	7.72	20231023	0.62	N	175250	500	187 억	1506598	N	N	0	N	00	N
17	20231030	090843	57	100.00	KOSDAQ		제약	N	N	N	N	N	1920	6	2	0.31	4364281	2274	3.07	1914	1970	1914	2485	1340	1914	1919.21	4.01	-481	2084	1999	1955	1870	1826	1977	1848	188	571	500	1300	1	1	37558368	721	-1.19	0.77	12	0.01	-1612.00	2486.00	5000	20230321	-61.60	1775	20231023	8.17	5000	-61.60	20230321	1775	8.17	20231023	5000	-61.60	20230321	1775	8.17	20231023	0.62	N	175250	500	187 억	1506598	N	N	0	N	00	N
18	20231027	160812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1914	-31	5	-1.59	143046673	73902	31.61	1945	2040	1911	2525	1362	1945	1935.63	4.04	-25207	2165	2054	1984	1873	1803	2020	1839	188	580	500	1320	1	1	37558368	719	-1.19	0.77	12	0.20	-1612.00	2486.00	5000	20230321	-61.72	1775	20231023	7.83	5000	-61.72	20230321	1775	7.83	20231023	5000	-61.72	20230321	1775	7.83	20231023	0.62	N	175250	500	187 억	1516777	N	N	0	N	00	N
19	20231027	150846	57	100.00	KOSDAQ		제약	N	N	N	N	N	1929	-16	5	-0.82	141507145	73100	31.26	1945	2040	1911	2525	1362	1945	1935.80	4.04	-24881	2165	2054	1984	1873	1803	2020	1839	188	580	500	1320	1	1	37558368	725	-1.20	0.78	12	0.19	-1612.00	2486.00	5000	20230321	-61.42	1775	20231023	8.68	5000	-61.42	20230321	1775	8.68	20231023	5000	-61.42	20230321	1775	8.68	20231023	0.62	N	175250	500	187 억	1516777	N	N	0	N	00	N
20	20231027	140843	57	100.00	KOSDAQ		제약	N	N	N	N	N	1935	-10	5	-0.51	106771600	55073	23.55	1945	2040	1911	2525	1362	1945	1938.73	4.04	-19944	2165	2054	1984	1873	1803	2020	1839	188	580	500	1320	1	1	37558368	727	-1.20	0.78	12	0.15	-1612.00	2486.00	5000	20230321	-61.30	1775	20231023	9.01	5000	-61.30	20230321	1775	9.01	20231023	5000	-61.30	20230321	1775	9.01	20231023	0.62	N	175250	500	187 억	1516777	N	N	0	N	00	N
21	20231027	130835	57	100.00	KOSDAQ		제약	N	N	N	N	N	1933	-12	5	-0.62	90659153	46764	20.00	1945	2040	1911	2525	1362	1945	1938.65	4.04	-17602	2165	2054	1984	1873	1803	2020	1839	188	580	500	1320	1	1	37558368	726	-1.20	0.78	12	0.12	-1612.00	2486.00	5000	20230321	-61.34	1775	20231023	8.90	5000	-61.34	20230321	1775	8.90	20231023	5000	-61.34	20230321	1775	8.90	20231023	0.62	N	175250	500	187 억	1516777	N	N	0	N	00	N
22	20231027	120849	57	100.00	KOSDAQ		제약	N	N	N	N	N	1985	40	2	2.06	81322724	42006	17.97	1945	2040	1911	2525	1362	1945	1935.98	4.04	-15204	2165	2054	1984	1873	1803	2020	1839	188	580	500	1320	1	1	37558368	746	-1.23	0.80	12	0.11	-1612.00	2486.00	5000	20230321	-60.30	1775	20231023	11.83	5000	-60.30	20230321	1775	11.83	20231023	5000	-60.30	20230321	1775	11.83	20231023	0.62	N	175250	500	187 억	1516777	N	N	0	N	00	N
23	20231027	110853	57	100.00	KOSDAQ		제약	N	N	N	N	N	1968	23	2	1.18	74235141	38417	16.43	1945	2040	1911	2525	1362	1945	1932.35	4.04	-16046	2165	2054	1984	1873	1803	2020	1839	188	580	500	1320	1	1	37558368	739	-1.22	0.79	12	0.10	-1612.00	2486.00	5000	20230321	-60.64	1775	20231023	10.87	5000	-60.64	20230321	1775	10.87	20231023	5000	-60.64	20230321	1775	10.87	20231023	0.62	N	175250	500	187 억	1516777	N	N	0	N	00	N
24	20231027	100844	57	100.00	KOSDAQ		제약	N	N	N	N	N	1925	-20	5	-1.03	61405789	31881	13.64	1945	2040	1911	2525	1362	1945	1926.09	4.04	-12680	2165	2054	1984	1873	1803	2020	1839	188	580	500	1320	1	1	37558368	723	-1.19	0.77	12	0.08	-1612.00	2486.00	5000	20230321	-61.50	1775	20231023	8.45	5000	-61.50	20230321	1775	8.45	20231023	5000	-61.50	20230321	1775	8.45	20231023	0.62	N	175250	500	187 억	1516777	N	N	0	N	00	N
25	20231027	090842	57	100.00	KOSDAQ		제약	N	N	N	N	N	1926	-19	5	-0.98	18847093	9714	4.15	1945	2040	1919	2525	1362	1945	1940.20	4.04	-7046	2165	2054	1984	1873	1803	2020	1839	188	580	500	1320	1	1	37558368	723	-1.19	0.77	12	0.03	-1612.00	2486.00	5000	20230321	-61.48	1775	20231023	8.51	5000	-61.48	20230321	1775	8.51	20231023	5000	-61.48	20230321	1775	8.51	20231023	0.62	N	175250	500	187 억	1516777	N	N	0	N	00	N
26	20231026	160832	54	100.00	KOSDAQ		제약	N	N	N	N	N	1945	-215	5	-9.95	464332057	233817	145.12	2055	2095	1914	2805	1515	2160	1985.81	4.20	-60066	2270	2215	2115	2060	1960	2242	2087	188	645	500	1460	1	1	37558368	731	-1.21	0.78	12	0.62	-1612.00	2486.00	5000	20230321	-61.10	1775	20231023	9.58	5000	-61.10	20230321	1775	9.58	20231023	5000	-61.10	20230321	1775	9.58	20231023	0.62	N	175250	500	187 억	1577421	N	N	0	N	01	N
27	20231026	150831	54	100.00	KOSDAQ		제약	N	N	N	N	N	1950	-210	5	-9.72	456842799	229976	142.73	2055	2095	1914	2805	1515	2160	1986.42	4.20	-57544	2270	2215	2115	2060	1960	2242	2087	188	645	500	1460	1	1	37558368	732	-1.21	0.78	12	0.61	-1612.00	2486.00	5000	20230321	-61.00	1775	20231023	9.86	5000	-61.00	20230321	1775	9.86	20231023	5000	-61.00	20230321	1775	9.86	20231023	0.62	N	175250	500	187 억	1577421	N	N	0	N	01	N
28	20231026	140833	54	100.00	KOSDAQ		제약	N	N	N	N	N	1966	-194	5	-8.98	396711148	199191	123.63	2055	2095	1914	2805	1515	2160	1991.54	4.20	-47620	2270	2215	2115	2060	1960	2242	2087	188	645	500	1460	1	1	37558368	738	-1.22	0.79	12	0.53	-1612.00	2486.00	5000	20230321	-60.68	1775	20231023	10.76	5000	-60.68	20230321	1775	10.76	20231023	5000	-60.68	20230321	1775	10.76	20231023	0.62	N	175250	500	187 억	1577421	N	N	0	N	01	N
29	20231026	130832	54	100.00	KOSDAQ		제약	N	N	N	N	N	1975	-185	5	-8.56	330464097	165470	102.70	2055	2095	1914	2805	1515	2160	1997.04	4.20	-43003	2270	2215	2115	2060	1960	2242	2087	188	645	500	1460	1	1	37558368	742	-1.23	0.79	12	0.44	-1612.00	2486.00	5000	20230321	-60.50	1775	20231023	11.27	5000	-60.50	20230321	1775	11.27	20231023	5000	-60.50	20230321	1775	11.27	20231023	0.62	N	175250	500	187 억	1577421	N	N	0	N	01	N
30	20231026	120827	54	100.00	KOSDAQ		제약	N	N	N	N	N	1978	-182	5	-8.43	275948003	137996	85.65	2055	2095	1914	2805	1515	2160	1999.58	4.20	-24288	2270	2215	2115	2060	1960	2242	2087	188	645	500	1460	1	1	37558368	743	-1.23	0.80	12	0.37	-1612.00	2486.00	5000	20230321	-60.44	1775	20231023	11.44	5000	-60.44	20230321	1775	11.44	20231023	5000	-60.44	20230321	1775	11.44	20231023	0.62	N	175250	500	187 억	1577421	N	N	0	N	01	N
31	20231026	110838	54	100.00	KOSDAQ		제약	N	N	N	N	N	2000	-160	5	-7.41	229790653	114736	71.21	2055	2095	1914	2805	1515	2160	2002.66	4.20	-11944	2270	2215	2115	2060	1960	2242	2087	188	645	500	1460	5	1	37558368	751	-1.24	0.80	12	0.31	-1612.00	2486.00	5000	20230321	-60.00	1775	20231023	12.68	5000	-60.00	20230321	1775	12.68	20231023	5000	-60.00	20230321	1775	12.68	20231023	0.62	N	175250	500	187 억	1577421	N	N	0	N	01	N
32	20231026	100835	54	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-140	5	-6.48	172783319	86261	53.54	2055	2095	1914	2805	1515	2160	2002.87	4.20	2341	2270	2215	2115	2060	1960	2242	2087	188	645	500	1460	5	1	37558368	759	-1.25	0.81	12	0.23	-1612.00	2486.00	5000	20230321	-59.60	1775	20231023	13.80	5000	-59.60	20230321	1775	13.80	20231023	5000	-59.60	20230321	1775	13.80	20231023	0.62	N	175250	500	187 억	1577421	N	N	0	N	01	N
33	20231026	090832	54	100.00	KOSDAQ		제약	N	N	N	N	N	1996	-164	5	-7.59	103311849	51909	32.22	2055	2080	1914	2805	1515	2160	1989.97	4.20	6856	2270	2215	2115	2060	1960	2242	2087	188	645	500	1460	1	1	37558368	750	-1.24	0.80	12	0.14	-1612.00	2486.00	5000	20230321	-60.08	1775	20231023	12.45	5000	-60.08	20230321	1775	12.45	20231023	5000	-60.08	20230321	1775	12.45	20231023	0.62	N	175250	500	187 억	1577421	N	N	0	N	01	N
34	20231025	160834	57	100.00	KOSDAQ		제약	N	N	N	N	N	2160	130	2	6.40	336554125	160204	65.61	2030	2170	2015	2635	1425	2030	2100.75	4.11	34044	2123	2076	1983	1936	1843	2100	1960	188	605	500	1380	5	1	37558368	811	-1.34	0.87	12	0.43	-1612.00	2486.00	5000	20230321	-56.80	1775	20231023	21.69	5000	-56.80	20230321	1775	21.69	20231023	5000	-56.80	20230321	1775	21.69	20231023	0.63	N	175250	500	187 억	1542170	N	N	0	N	00	N
35	20231025	150834	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	90	2	4.43	283732800	135494	55.49	2030	2145	2015	2635	1425	2030	2094.06	4.11	33442	2123	2076	1983	1936	1843	2100	1960	188	605	500	1380	5	1	37558368	796	-1.32	0.85	12	0.36	-1612.00	2486.00	5000	20230321	-57.60	1775	20231023	19.44	5000	-57.60	20230321	1775	19.44	20231023	5000	-57.60	20230321	1775	19.44	20231023	0.63	N	175250	500	187 억	1542170	N	N	0	N	00	N
36	20231025	140828	57	100.00	KOSDAQ		제약	N	N	N	N	N	2095	65	2	3.20	192398390	92381	37.83	2030	2115	2015	2635	1425	2030	2082.66	4.11	11598	2123	2076	1983	1936	1843	2100	1960	188	605	500	1380	5	1	37558368	787	-1.30	0.84	12	0.25	-1612.00	2486.00	5000	20230321	-58.10	1775	20231023	18.03	5000	-58.10	20230321	1775	18.03	20231023	5000	-58.10	20230321	1775	18.03	20231023	0.63	N	175250	500	187 억	1542170	N	N	0	N	00	N
37	20231025	130830	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	60	2	2.96	172495190	82881	33.94	2030	2115	2015	2635	1425	2030	2081.24	4.11	6779	2123	2076	1983	1936	1843	2100	1960	188	605	500	1380	5	1	37558368	785	-1.30	0.84	12	0.22	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.63	N	175250	500	187 억	1542170	N	N	0	N	00	N
38	20231025	120831	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	60	2	2.96	169335565	81369	33.32	2030	2115	2015	2635	1425	2030	2081.08	4.11	6399	2123	2076	1983	1936	1843	2100	1960	188	605	500	1380	5	1	37558368	785	-1.30	0.84	12	0.22	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.63	N	175250	500	187 억	1542170	N	N	0	N	00	N
39	20231025	110833	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	70	2	3.45	134327815	64573	26.44	2030	2115	2015	2635	1425	2030	2080.25	4.11	5599	2123	2076	1983	1936	1843	2100	1960	188	605	500	1380	5	1	37558368	789	-1.30	0.84	12	0.17	-1612.00	2486.00	5000	20230321	-58.00	1775	20231023	18.31	5000	-58.00	20230321	1775	18.31	20231023	5000	-58.00	20230321	1775	18.31	20231023	0.63	N	175250	500	187 억	1542170	N	N	0	N	00	N
40	20231025	100834	57	100.00	KOSDAQ		제약	N	N	N	N	N	2095	65	2	3.20	70830785	34216	14.01	2030	2115	2015	2635	1425	2030	2070.11	4.11	4010	2123	2076	1983	1936	1843	2100	1960	188	605	500	1380	5	1	37558368	787	-1.30	0.84	12	0.09	-1612.00	2486.00	5000	20230321	-58.10	1775	20231023	18.03	5000	-58.10	20230321	1775	18.03	20231023	5000	-58.10	20230321	1775	18.03	20231023	0.63	N	175250	500	187 억	1542170	N	N	0	N	00	N
41	20231025	090828	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	20	2	0.99	13638250	6719	2.75	2030	2050	2015	2635	1425	2030	2029.80	4.11	1678	2123	2076	1983	1936	1843	2100	1960	188	605	500	1380	5	1	37558368	770	-1.27	0.82	12	0.02	-1612.00	2486.00	5000	20230321	-59.00	1775	20231023	15.49	5000	-59.00	20230321	1775	15.49	20231023	5000	-59.00	20230321	1775	15.49	20231023	0.63	N	175250	500	187 억	1542170	N	N	0	N	00	N
42	20231024	160811	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	146	2	7.75	474051052	243840	118.44	1949	2030	1890	2445	1319	1884	1943.94	3.89	78792	1956	1919	1847	1810	1738	1938	1829	188	561	500	1280	5	1	37558368	762	-1.26	0.82	12	0.65	-1612.00	2486.00	5000	20230321	-59.40	1775	20231023	14.37	5000	-59.40	20230321	1775	14.37	20231023	5000	-59.40	20230321	1775	14.37	20231023	0.65	N	175250	500	187 억	1460476	N	N	0	N	00	N
43	20231024	150825	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	136	2	7.22	453716667	233784	113.56	1949	2020	1890	2445	1319	1884	1940.75	3.89	76670	1956	1919	1847	1810	1738	1938	1829	188	561	500	1280	5	1	37558368	759	-1.25	0.81	12	0.62	-1612.00	2486.00	5000	20230321	-59.60	1775	20231023	13.80	5000	-59.60	20230321	1775	13.80	20231023	5000	-59.60	20230321	1775	13.80	20231023	0.65	N	175250	500	187 억	1460476	N	N	0	N	00	N
44	20231024	140809	57	100.00	KOSDAQ		제약	N	N	N	N	N	1984	100	2	5.31	420254979	217076	105.44	1949	1988	1890	2445	1319	1884	1935.98	3.89	69110	1956	1919	1847	1810	1738	1938	1829	188	561	500	1280	1	1	37558368	745	-1.23	0.80	12	0.58	-1612.00	2486.00	5000	20230321	-60.32	1775	20231023	11.77	5000	-60.32	20230321	1775	11.77	20231023	5000	-60.32	20230321	1775	11.77	20231023	0.65	N	175250	500	187 억	1460476	N	N	0	N	00	N
45	20231024	130816	57	100.00	KOSDAQ		제약	N	N	N	N	N	1978	94	2	4.99	410114799	211959	102.96	1949	1988	1890	2445	1319	1884	1934.88	3.89	66174	1956	1919	1847	1810	1738	1938	1829	188	561	500	1280	1	1	37558368	743	-1.23	0.80	12	0.56	-1612.00	2486.00	5000	20230321	-60.44	1775	20231023	11.44	5000	-60.44	20230321	1775	11.44	20231023	5000	-60.44	20230321	1775	11.44	20231023	0.65	N	175250	500	187 억	1460476	N	N	0	N	00	N
46	20231024	120824	57	100.00	KOSDAQ		제약	N	N	N	N	N	1971	87	2	4.62	384335342	198906	96.62	1949	1987	1890	2445	1319	1884	1932.25	3.89	61200	1956	1919	1847	1810	1738	1938	1829	188	561	500	1280	1	1	37558368	740	-1.22	0.79	12	0.53	-1612.00	2486.00	5000	20230321	-60.58	1775	20231023	11.04	5000	-60.58	20230321	1775	11.04	20231023	5000	-60.58	20230321	1775	11.04	20231023	0.65	N	175250	500	187 억	1460476	N	N	0	N	00	N
47	20231024	110819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1930	46	2	2.44	278034909	144713	70.29	1949	1977	1890	2445	1319	1884	1921.28	3.89	28369	1956	1919	1847	1810	1738	1938	1829	188	561	500	1280	1	1	37558368	725	-1.20	0.78	12	0.39	-1612.00	2486.00	5000	20230321	-61.40	1775	20231023	8.73	5000	-61.40	20230321	1775	8.73	20231023	5000	-61.40	20230321	1775	8.73	20231023	0.65	N	175250	500	187 억	1460476	N	N	0	N	00	N
48	20231024	100811	57	100.00	KOSDAQ		제약	N	N	N	N	N	1918	34	2	1.80	124923374	64589	31.37	1949	1977	1890	2445	1319	1884	1934.13	3.89	23687	1956	1919	1847	1810	1738	1938	1829	188	561	500	1280	1	1	37558368	720	-1.19	0.77	12	0.17	-1612.00	2486.00	5000	20230321	-61.64	1775	20231023	8.06	5000	-61.64	20230321	1775	8.06	20231023	5000	-61.64	20230321	1775	8.06	20231023	0.65	N	175250	500	187 억	1460476	N	N	0	N	00	N
49	20231024	090818	57	100.00	KOSDAQ		제약	N	N	N	N	N	1929	45	2	2.39	15103137	7897	3.84	1949	1949	1890	2445	1319	1884	1912.52	3.89	5675	1956	1919	1847	1810	1738	1938	1829	188	561	500	1280	1	1	37558368	725	-1.20	0.78	12	0.02	-1612.00	2486.00	5000	20230321	-61.42	1775	20231023	8.68	5000	-61.42	20230321	1775	8.68	20231023	5000	-61.42	20230321	1775	8.68	20231023	0.65	N	175250	500	187 억	1460476	N	N	0	N	00	N
50	20231023	160806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1884	15	2	0.80	373680073	202277	156.64	1775	1884	1775	2425	1309	1869	1847.00	3.79	34713	1977	1923	1886	1832	1795	1950	1859	188	556	500	1270	1	1	37558368	708	-1.17	0.76	12	0.54	-1612.00	2486.00	5000	20230321	-62.32	1775	20231023	6.14	5000	-62.32	20230321	1775	6.14	20231023	5000	-62.32	20230321	1775	6.14	20231023	0.65	N	175250	500	187 억	1424217	N	N	0	N	00	N
51	20231023	150811	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1868	-1	5	-0.05	341786162	185267	143.47	1775	1870	1775	2425	1309	1869	1844.83	3.79	30248	1977	1923	1886	1832	1795	1950	1859	188	556	500	1270	1	1	37558368	702	-1.16	0.75	12	0.49	-1612.00	2486.00	5000	20230321	-62.64	1775	20231023	5.24	5000	-62.64	20230321	1775	5.24	20231023	5000	-62.64	20230321	1775	5.24	20231023	0.65	N	175250	500	187 억	1424217	N	N	0	N	00	N
52	20231023	140809	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1836	-33	5	-1.77	293610476	159362	123.41	1775	1869	1775	2425	1309	1869	1842.41	3.79	24519	1977	1923	1886	1832	1795	1950	1859	188	556	500	1270	1	1	37558368	690	-1.14	0.74	12	0.42	-1612.00	2486.00	5000	20230321	-63.28	1775	20231023	3.44	5000	-63.28	20230321	1775	3.44	20231023	5000	-63.28	20230321	1775	3.44	20231023	0.65	N	175250	500	187 억	1424217	N	N	0	N	00	N
53	20231023	130815	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1830	-39	5	-2.09	274058937	148707	115.16	1775	1869	1775	2425	1309	1869	1842.95	3.79	23057	1977	1923	1886	1832	1795	1950	1859	188	556	500	1270	1	1	37558368	687	-1.14	0.74	12	0.40	-1612.00	2486.00	5000	20230321	-63.40	1775	20231023	3.10	5000	-63.40	20230321	1775	3.10	20231023	5000	-63.40	20230321	1775	3.10	20231023	0.65	N	175250	500	187 억	1424217	N	N	0	N	00	N
54	20231023	120807	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1843	-26	5	-1.39	201929934	109380	84.70	1775	1869	1775	2425	1309	1869	1846.13	3.79	17130	1977	1923	1886	1832	1795	1950	1859	188	556	500	1270	1	1	37558368	692	-1.14	0.74	12	0.29	-1612.00	2486.00	5000	20230321	-63.14	1775	20231023	3.83	5000	-63.14	20230321	1775	3.83	20231023	5000	-63.14	20230321	1775	3.83	20231023	0.65	N	175250	500	187 억	1424217	N	N	0	N	00	N
55	20231023	110804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1854	-15	5	-0.80	135643874	73524	56.94	1775	1867	1775	2425	1309	1869	1844.89	3.79	18240	1977	1923	1886	1832	1795	1950	1859	188	556	500	1270	1	1	37558368	696	-1.15	0.75	12	0.20	-1612.00	2486.00	5000	20230321	-62.92	1775	20231023	4.45	5000	-62.92	20230321	1775	4.45	20231023	5000	-62.92	20230321	1775	4.45	20231023	0.65	N	175250	500	187 억	1424217	N	N	0	N	00	N
56	20231023	100759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1840	-29	5	-1.55	92723872	50325	38.97	1775	1865	1775	2425	1309	1869	1842.50	3.79	3199	1977	1923	1886	1832	1795	1950	1859	188	556	500	1270	1	1	37558368	691	-1.14	0.74	12	0.13	-1612.00	2486.00	5000	20230321	-63.20	1775	20231023	3.66	5000	-63.20	20230321	1775	3.66	20231023	5000	-63.20	20230321	1775	3.66	20231023	0.65	N	175250	500	187 억	1424217	N	N	0	N	00	N
57	20231023	090816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1838	-31	5	-1.66	10799509	5889	4.56	1775	1856	1775	2425	1309	1869	1833.84	3.79	-1441	1977	1923	1886	1832	1795	1950	1859	188	556	500	1270	1	1	37558368	690	-1.14	0.74	12	0.02	-1612.00	2486.00	5000	20230321	-63.24	1775	20231023	3.55	5000	-63.24	20230321	1775	3.55	20231023	5000	-63.24	20230321	1775	3.55	20231023	0.65	N	175250	500	187 억	1424217	N	N	0	N	00	N
58	20231020	160804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1869	-45	5	-2.35	238861891	128648	118.92	1850	1940	1849	2485	1340	1914	1856.71	3.79	1328	2004	1958	1932	1886	1860	1946	1874	188	571	500	1300	1	1	37558368	702	-1.16	0.75	12	0.34	-1612.00	2486.00	5000	20230321	-62.62	1849	20231020	1.08	5000	-62.62	20230321	1849	1.08	20231020	5160	-63.78	20221020	1849	1.08	20231020	0.65	N	175250	500	187 억	1422887	N	N	0	N	00	N
59	20231020	150803	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1858	-56	5	-2.93	221336153	119262	110.25	1850	1940	1849	2485	1340	1914	1855.88	3.79	1598	2004	1958	1932	1886	1860	1946	1874	188	571	500	1300	1	1	37558368	698	-1.15	0.75	12	0.32	-1612.00	2486.00	5000	20230321	-62.84	1849	20231020	0.49	5000	-62.84	20230321	1849	0.49	20231020	5160	-63.99	20221020	1849	0.49	20231020	0.65	N	175250	500	187 억	1422887	N	N	0	N	00	N
60	20231020	140810	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1864	-50	5	-2.61	188556302	101620	93.94	1850	1940	1849	2485	1340	1914	1855.50	3.79	489	2004	1958	1932	1886	1860	1946	1874	188	571	500	1300	1	1	37558368	700	-1.16	0.75	12	0.27	-1612.00	2486.00	5000	20230321	-62.72	1849	20231020	0.81	5000	-62.72	20230321	1849	0.81	20231020	5160	-63.88	20221020	1849	0.81	20231020	0.65	N	175250	500	187 억	1422887	N	N	0	N	00	N
61	20231020	130748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1860	-54	5	-2.82	155743024	83990	77.64	1850	1940	1849	2485	1340	1914	1854.30	3.79	-4088	2004	1958	1932	1886	1860	1946	1874	188	571	500	1300	1	1	37558368	699	-1.15	0.75	12	0.22	-1612.00	2486.00	5000	20230321	-62.80	1849	20231020	0.59	5000	-62.80	20230321	1849	0.59	20231020	5160	-63.95	20221020	1849	0.59	20231020	0.65	N	175250	500	187 억	1422887	N	N	0	N	00	N
62	20231020	120759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1851	-63	5	-3.29	131981536	71172	65.79	1850	1940	1849	2485	1340	1914	1854.40	3.79	-5833	2004	1958	1932	1886	1860	1946	1874	188	571	500	1300	1	1	37558368	695	-1.15	0.74	12	0.19	-1612.00	2486.00	5000	20230321	-62.98	1849	20231020	0.11	5000	-62.98	20230321	1849	0.11	20231020	5160	-64.13	20221020	1849	0.11	20231020	0.65	N	175250	500	187 억	1422887	N	N	0	N	00	N
63	20231020	110807	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1853	-61	5	-3.19	120882986	65179	60.25	1850	1940	1849	2485	1340	1914	1854.63	3.79	-6663	2004	1958	1932	1886	1860	1946	1874	188	571	500	1300	1	1	37558368	696	-1.15	0.75	12	0.17	-1612.00	2486.00	5000	20230321	-62.94	1849	20231020	0.22	5000	-62.94	20230321	1849	0.22	20231020	5160	-64.09	20221020	1849	0.22	20231020	0.65	N	175250	500	187 억	1422887	N	N	0	N	00	N
64	20231020	100758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1854	-60	5	-3.13	101719185	54828	50.68	1850	1940	1850	2485	1340	1914	1855.24	3.79	-5994	2004	1958	1932	1886	1860	1946	1874	188	571	500	1300	1	1	37558368	696	-1.15	0.75	12	0.15	-1612.00	2486.00	5000	20230321	-62.92	1850	20231020	0.22	5000	-62.92	20230321	1850	0.22	20231020	5160	-64.07	20221020	1850	0.22	20231020	0.65	N	175250	500	187 억	1422887	N	N	0	N	00	N
65	20231020	090800	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1889	-25	5	-1.31	7466059	4012	3.71	1850	1940	1850	2485	1340	1914	1860.93	3.79	629	2004	1958	1932	1886	1860	1946	1874	188	571	500	1300	1	1	37558368	709	-1.17	0.76	12	0.01	-1612.00	2486.00	5000	20230321	-62.22	1850	20231020	2.11	5000	-62.22	20230321	1850	2.11	20231020	5160	-63.39	20221020	1850	2.11	20231020	0.65	N	175250	500	187 억	1422887	N	N	0	N	00	N
66	20231019	160756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1914	-64	5	-3.24	207471621	108176	129.95	1974	1978	1906	2570	1385	1978	1917.93	3.79	-1334	2020	1999	1978	1957	1936	1988	1946	188	592	500	1340	1	1	37558368	719	-1.19	0.77	12	0.29	-1612.00	2486.00	5000	20230321	-61.72	1906	20231019	0.42	5000	-61.72	20230321	1906	0.42	20231019	5280	-63.75	20221019	1906	0.42	20231019	0.65	N	175250	500	187 억	1424922	N	N	0	N	00	N
67	20231019	150749	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1914	-64	5	-3.24	202767251	105718	126.99	1974	1978	1906	2570	1385	1978	1918.00	3.79	-1245	2020	1999	1978	1957	1936	1988	1946	188	592	500	1340	1	1	37558368	719	-1.19	0.77	12	0.28	-1612.00	2486.00	5000	20230321	-61.72	1906	20231019	0.42	5000	-61.72	20230321	1906	0.42	20231019	5280	-63.75	20221019	1906	0.42	20231019	0.65	N	175250	500	187 억	1424922	N	N	0	N	00	N
68	20231019	140759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1918	-60	5	-3.03	178354425	92950	111.66	1974	1978	1906	2570	1385	1978	1918.82	3.79	-1240	2020	1999	1978	1957	1936	1988	1946	188	592	500	1340	1	1	37558368	720	-1.19	0.77	12	0.25	-1612.00	2486.00	5000	20230321	-61.64	1906	20231019	0.63	5000	-61.64	20230321	1906	0.63	20231019	5280	-63.67	20221019	1906	0.63	20231019	0.65	N	175250	500	187 억	1424922	N	N	0	N	00	N
69	20231019	130751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1911	-67	5	-3.39	167399728	87218	104.77	1974	1978	1906	2570	1385	1978	1919.33	3.79	-1556	2020	1999	1978	1957	1936	1988	1946	188	592	500	1340	1	1	37558368	718	-1.19	0.77	12	0.23	-1612.00	2486.00	5000	20230321	-61.78	1906	20231019	0.26	5000	-61.78	20230321	1906	0.26	20231019	5280	-63.81	20221019	1906	0.26	20231019	0.65	N	175250	500	187 억	1424922	N	N	0	N	00	N
70	20231019	120758	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1917	-61	5	-3.08	153904692	80161	96.29	1974	1978	1906	2570	1385	1978	1919.94	3.79	-1501	2020	1999	1978	1957	1936	1988	1946	188	592	500	1340	1	1	37558368	720	-1.19	0.77	12	0.21	-1612.00	2486.00	5000	20230321	-61.66	1906	20231019	0.58	5000	-61.66	20230321	1906	0.58	20231019	5280	-63.69	20221019	1906	0.58	20231019	0.65	N	175250	500	187 억	1424922	N	N	0	N	00	N
71	20231019	110753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1914	-64	5	-3.24	127734561	66489	79.87	1974	1978	1906	2570	1385	1978	1921.14	3.79	-634	2020	1999	1978	1957	1936	1988	1946	188	592	500	1340	1	1	37558368	719	-1.19	0.77	12	0.18	-1612.00	2486.00	5000	20230321	-61.72	1906	20231019	0.42	5000	-61.72	20230321	1906	0.42	20231019	5280	-63.75	20221019	1906	0.42	20231019	0.65	N	175250	500	187 억	1424922	N	N	0	N	00	N
72	20231019	100747	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1923	-55	5	-2.78	75162403	39044	46.90	1974	1978	1906	2570	1385	1978	1925.07	3.79	-2336	2020	1999	1978	1957	1936	1988	1946	188	592	500	1340	1	1	37558368	722	-1.19	0.77	12	0.10	-1612.00	2486.00	5000	20230321	-61.54	1906	20231019	0.89	5000	-61.54	20230321	1906	0.89	20231019	5280	-63.58	20221019	1906	0.89	20231019	0.65	N	175250	500	187 억	1424922	N	N	0	N	00	N
73	20231019	090757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1938	-40	5	-2.02	15294244	7826	9.40	1974	1978	1936	2570	1385	1978	1954.29	3.79	-5823	2020	1999	1978	1957	1936	1988	1946	188	592	500	1340	1	1	37558368	728	-1.20	0.78	12	0.02	-1612.00	2486.00	5000	20230321	-61.24	1936	20231019	0.10	5000	-61.24	20230321	1936	0.10	20231019	5280	-63.30	20221019	1936	0.10	20231019	0.65	N	175250	500	187 억	1424922	N	N	0	N	00	N
74	20231018	160800	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1978	-10	5	-0.50	164406828	83242	106.69	1999	1999	1957	2580	1392	1988	1975.04	3.83	-13963	2066	2026	2000	1960	1934	2014	1948	188	592	500	1350	1	1	37558368	743	-1.23	0.80	12	0.22	-1612.00	2486.00	5000	20230321	-60.44	1957	20231018	1.07	5000	-60.44	20230321	1957	1.07	20231018	5280	-62.54	20221019	1957	1.07	20231018	0.65	N	175250	500	187 억	1438871	N	N	0	N	00	N
75	20231018	150752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1974	-14	5	-0.70	159820045	80923	103.72	1999	1999	1957	2580	1392	1988	1974.96	3.83	-13943	2066	2026	2000	1960	1934	2014	1948	188	592	500	1350	1	1	37558368	741	-1.22	0.79	12	0.22	-1612.00	2486.00	5000	20230321	-60.52	1957	20231018	0.87	5000	-60.52	20230321	1957	0.87	20231018	5280	-62.61	20221019	1957	0.87	20231018	0.65	N	175250	500	187 억	1438871	N	N	0	N	00	N
76	20231018	140740	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1978	-10	5	-0.50	138435070	70067	89.81	1999	1999	1957	2580	1392	1988	1975.75	3.83	-12450	2066	2026	2000	1960	1934	2014	1948	188	592	500	1350	1	1	37558368	743	-1.23	0.80	12	0.19	-1612.00	2486.00	5000	20230321	-60.44	1957	20231018	1.07	5000	-60.44	20230321	1957	1.07	20231018	5280	-62.54	20221019	1957	1.07	20231018	0.65	N	175250	500	187 억	1438871	N	N	0	N	00	N
77	20231018	130739	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1987	-1	5	-0.05	124521124	63049	80.81	1999	1999	1957	2580	1392	1988	1974.99	3.83	-12398	2066	2026	2000	1960	1934	2014	1948	188	592	500	1350	1	1	37558368	746	-1.23	0.80	12	0.17	-1612.00	2486.00	5000	20230321	-60.26	1957	20231018	1.53	5000	-60.26	20230321	1957	1.53	20231018	5280	-62.37	20221019	1957	1.53	20231018	0.65	N	175250	500	187 억	1438871	N	N	0	N	00	N
78	20231018	120753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1988	0	3	0.00	114681998	58094	74.46	1999	1999	1957	2580	1392	1988	1974.08	3.83	-12309	2066	2026	2000	1960	1934	2014	1948	188	592	500	1350	1	1	37558368	747	-1.23	0.80	12	0.15	-1612.00	2486.00	5000	20230321	-60.24	1957	20231018	1.58	5000	-60.24	20230321	1957	1.58	20231018	5280	-62.35	20221019	1957	1.58	20231018	0.65	N	175250	500	187 억	1438871	N	N	0	N	00	N
79	20231018	110746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1983	-5	5	-0.25	103823428	52624	67.45	1999	1999	1957	2580	1392	1988	1972.93	3.83	-11580	2066	2026	2000	1960	1934	2014	1948	188	592	500	1350	1	1	37558368	745	-1.23	0.80	12	0.14	-1612.00	2486.00	5000	20230321	-60.34	1957	20231018	1.33	5000	-60.34	20230321	1957	1.33	20231018	5280	-62.44	20221019	1957	1.33	20231018	0.65	N	175250	500	187 억	1438871	N	N	0	N	00	N
80	20231018	100755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1960	-28	5	-1.41	71117979	35998	46.14	1999	1999	1957	2580	1392	1988	1975.61	3.83	-11914	2066	2026	2000	1960	1934	2014	1948	188	592	500	1350	1	1	37558368	736	-1.22	0.79	12	0.10	-1612.00	2486.00	5000	20230321	-60.80	1957	20231018	0.15	5000	-60.80	20230321	1957	0.15	20231018	5280	-62.88	20221019	1957	0.15	20231018	0.65	N	175250	500	187 억	1438871	N	N	0	N	00	N
81	20231018	090742	57	100.00	KOSDAQ		제약	N	N	N	N	N	1995	7	2	0.35	2705836	1355	1.74	1999	1999	1995	2580	1392	1988	1996.93	3.83	-220	2066	2026	2000	1960	1934	2014	1948	188	592	500	1350	1	1	37558368	749	-1.24	0.80	12	0.00	-1612.00	2486.00	5000	20230321	-60.10	1960	20231016	1.79	5000	-60.10	20230321	1960	1.79	20231016	5280	-62.22	20221019	1960	1.79	20231016	0.65	N	175250	500	187 억	1438871	N	N	0	N	00	N
82	20231017	160746	57	100.00	KOSDAQ		제약	N	N	N	N	N	1988	-6	5	-0.30	155559913	77907	50.77	1994	2040	1974	2590	1396	1994	1996.74	3.88	-19871	2144	2068	2014	1938	1884	2042	1912	188	596	500	1350	1	1	37558368	747	-1.23	0.80	12	0.21	-1612.00	2486.00	5000	20230321	-60.24	1960	20231016	1.43	5000	-60.24	20230321	1960	1.43	20231016	5280	-62.35	20221019	1960	1.43	20231016	0.65	N	175250	500	187 억	1458742	N	N	0	N	00	N
83	20231017	150752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1990	-4	5	-0.20	151283993	75762	49.37	1994	2040	1974	2590	1396	1994	1996.83	3.88	-19302	2144	2068	2014	1938	1884	2042	1912	188	596	500	1350	1	1	37558368	747	-1.23	0.80	12	0.20	-1612.00	2486.00	5000	20230321	-60.20	1960	20231016	1.53	5000	-60.20	20230321	1960	1.53	20231016	5280	-62.31	20221019	1960	1.53	20231016	0.65	N	175250	500	187 억	1458742	N	N	0	N	00	N
84	20231017	140752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1976	-18	5	-0.90	123300589	61650	40.17	1994	2040	1974	2590	1396	1994	2000.01	3.88	-18935	2144	2068	2014	1938	1884	2042	1912	188	596	500	1350	1	1	37558368	742	-1.23	0.79	12	0.16	-1612.00	2486.00	5000	20230321	-60.48	1960	20231016	0.82	5000	-60.48	20230321	1960	0.82	20231016	5280	-62.58	20221019	1960	0.82	20231016	0.65	N	175250	500	187 억	1458742	N	N	0	N	00	N
85	20231017	130745	57	100.00	KOSDAQ		제약	N	N	N	N	N	1985	-9	5	-0.45	81379083	40517	26.40	1994	2040	1981	2590	1396	1994	2008.52	3.88	-2671	2144	2068	2014	1938	1884	2042	1912	188	596	500	1350	1	1	37558368	746	-1.23	0.80	12	0.11	-1612.00	2486.00	5000	20230321	-60.30	1960	20231016	1.28	5000	-60.30	20230321	1960	1.28	20231016	5280	-62.41	20221019	1960	1.28	20231016	0.65	N	175250	500	187 억	1458742	N	N	0	N	00	N
86	20231017	120750	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	16	2	0.80	49751723	24646	16.06	1994	2040	1994	2590	1396	1994	2018.65	3.88	6790	2144	2068	2014	1938	1884	2042	1912	188	596	500	1350	5	1	37558368	755	-1.25	0.81	12	0.07	-1612.00	2486.00	5000	20230321	-59.80	1960	20231016	2.55	5000	-59.80	20230321	1960	2.55	20231016	5280	-61.93	20221019	1960	2.55	20231016	0.65	N	175250	500	187 억	1458742	N	N	0	N	00	N
87	20231017	110742	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	26	2	1.30	41009063	20293	13.22	1994	2040	1994	2590	1396	1994	2020.85	3.88	7548	2144	2068	2014	1938	1884	2042	1912	188	596	500	1350	5	1	37558368	759	-1.25	0.81	12	0.05	-1612.00	2486.00	5000	20230321	-59.60	1960	20231016	3.06	5000	-59.60	20230321	1960	3.06	20231016	5280	-61.74	20221019	1960	3.06	20231016	0.65	N	175250	500	187 억	1458742	N	N	0	N	00	N
88	20231017	100736	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	26	2	1.30	27102588	13430	8.75	1994	2040	1994	2590	1396	1994	2018.06	3.88	7125	2144	2068	2014	1938	1884	2042	1912	188	596	500	1350	5	1	37558368	759	-1.25	0.81	12	0.04	-1612.00	2486.00	5000	20230321	-59.60	1960	20231016	3.06	5000	-59.60	20230321	1960	3.06	20231016	5280	-61.74	20221019	1960	3.06	20231016	0.65	N	175250	500	187 억	1458742	N	N	0	N	00	N
89	20231017	090743	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	21	2	1.05	9569913	4775	3.11	1994	2035	1994	2590	1396	1994	2004.17	3.88	1318	2144	2068	2014	1938	1884	2042	1912	188	596	500	1350	5	1	37558368	757	-1.25	0.81	12	0.01	-1612.00	2486.00	5000	20230321	-59.70	1960	20231016	2.81	5000	-59.70	20230321	1960	2.81	20231016	5280	-61.84	20221019	1960	2.81	20231016	0.65	N	175250	500	187 억	1458742	N	N	0	N	00	N
90	20231016	160743	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1994	-96	5	-4.59	307140598	153449	209.16	2090	2090	1960	2715	1465	2090	2001.59	3.97	-31095	2180	2135	2100	2055	2020	2117	2037	188	625	500	1420	1	1	37558368	749	-1.24	0.80	12	0.41	-1612.00	2486.00	5000	20230321	-60.12	1960	20231016	1.73	5000	-60.12	20230321	1960	1.73	20231016	5280	-62.23	20221019	1960	1.73	20231016	0.65	N	175250	500	187 억	1492343	N	N	0	N	00	N
91	20231016	150742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1994	-96	5	-4.59	296129428	147930	201.63	2090	2090	1960	2715	1465	2090	2001.82	3.97	-30651	2180	2135	2100	2055	2020	2117	2037	188	625	500	1420	1	1	37558368	749	-1.24	0.80	12	0.39	-1612.00	2486.00	5000	20230321	-60.12	1960	20231016	1.73	5000	-60.12	20230321	1960	1.73	20231016	5280	-62.23	20221019	1960	1.73	20231016	0.65	N	175250	500	187 억	1492343	N	N	0	N	00	N
92	20231016	140744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1979	-111	5	-5.31	257005411	128283	174.85	2090	2090	1960	2715	1465	2090	2003.42	3.97	-22784	2180	2135	2100	2055	2020	2117	2037	188	625	500	1420	1	1	37558368	743	-1.23	0.80	12	0.34	-1612.00	2486.00	5000	20230321	-60.42	1960	20231016	0.97	5000	-60.42	20230321	1960	0.97	20231016	5280	-62.52	20221019	1960	0.97	20231016	0.65	N	175250	500	187 억	1492343	N	N	0	N	00	N
93	20231016	130738	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1999	-91	5	-4.35	176826435	87805	119.68	2090	2090	1995	2715	1465	2090	2013.85	3.97	-14054	2180	2135	2100	2055	2020	2117	2037	188	625	500	1420	1	1	37558368	751	-1.24	0.80	12	0.23	-1612.00	2486.00	5000	20230321	-60.02	1995	20231016	0.20	5000	-60.02	20230321	1995	0.20	20231016	5280	-62.14	20221019	1995	0.20	20231016	0.65	N	175250	500	187 억	1492343	N	N	0	N	00	N
94	20231016	120739	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-70	5	-3.35	81307255	40045	54.58	2090	2090	2005	2715	1465	2090	2030.40	3.97	-13616	2180	2135	2100	2055	2020	2117	2037	188	625	500	1420	5	1	37558368	759	-1.25	0.81	12	0.11	-1612.00	2486.00	5000	20230321	-59.60	2000	20231006	1.00	5000	-59.60	20230321	2000	1.00	20231006	5280	-61.74	20221019	2000	1.00	20231006	0.65	N	175250	500	187 억	1492343	N	N	0	N	00	N
95	20231016	110734	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-70	5	-3.35	75466055	37150	50.64	2090	2090	2005	2715	1465	2090	2031.39	3.97	-12608	2180	2135	2100	2055	2020	2117	2037	188	625	500	1420	5	1	37558368	759	-1.25	0.81	12	0.10	-1612.00	2486.00	5000	20230321	-59.60	2000	20231006	1.00	5000	-59.60	20230321	2000	1.00	20231006	5280	-61.74	20221019	2000	1.00	20231006	0.65	N	175250	500	187 억	1492343	N	N	0	N	00	N
96	20231016	100730	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	-60	5	-2.87	32356695	15944	21.73	2090	2090	2005	2715	1465	2090	2029.39	3.97	-8025	2180	2135	2100	2055	2020	2117	2037	188	625	500	1420	5	1	37558368	762	-1.26	0.82	12	0.04	-1612.00	2486.00	5000	20230321	-59.40	2000	20231006	1.50	5000	-59.40	20230321	2000	1.50	20231006	5280	-61.55	20221019	2000	1.50	20231006	0.65	N	175250	500	187 억	1492343	N	N	0	N	00	N
97	20231016	090734	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	-50	5	-2.39	4523390	2202	3.00	2090	2090	2035	2715	1465	2090	2054.20	3.97	-2015	2180	2135	2100	2055	2020	2117	2037	188	625	500	1420	5	1	37558368	766	-1.27	0.82	12	0.01	-1612.00	2486.00	5000	20230321	-59.20	2000	20231006	2.00	5000	-59.20	20230321	2000	2.00	20231006	5280	-61.36	20221019	2000	2.00	20231006	0.65	N	175250	500	187 억	1492343	N	N	0	N	00	N
98	20231012	160755	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	95	2	4.69	457899160	214528	575.71	2030	2230	2030	2630	1420	2025	2134.45	4.02	-5989	2095	2060	2040	2005	1985	2050	1995	188	605	500	1370	5	1	37558368	796	-1.32	0.85	12	0.57	-1612.00	2486.00	5000	20230321	-57.60	2000	20231006	6.00	5000	-57.60	20230321	2000	6.00	20231006	5280	-59.85	20221019	2000	6.00	20231006	0.66	N	175250	500	187 억	1511192	N	N	1	N	00	N
99	20231012	150739	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	95	2	4.69	450243065	210931	566.06	2030	2230	2030	2630	1420	2025	2134.55	4.02	-6287	2095	2060	2040	2005	1985	2050	1995	188	605	500	1370	5	1	37558368	796	-1.32	0.85	12	0.56	-1612.00	2486.00	5000	20230321	-57.60	2000	20231006	6.00	5000	-57.60	20230321	2000	6.00	20231006	5280	-59.85	20221019	2000	6.00	20231006	0.66	N	175250	500	187 억	1511192	N	N	1	N	00	N
100	20231012	140737	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	105	2	5.19	430834085	201800	541.56	2030	2230	2030	2630	1420	2025	2134.96	4.02	-7980	2095	2060	2040	2005	1985	2050	1995	188	605	500	1370	5	1	37558368	800	-1.32	0.86	12	0.54	-1612.00	2486.00	5000	20230321	-57.40	2000	20231006	6.50	5000	-57.40	20230321	2000	6.50	20231006	5280	-59.66	20221019	2000	6.50	20231006	0.66	N	175250	500	187 억	1511192	N	N	1	N	00	N
101	20231012	130739	57	100.00	KOSDAQ		제약	N	N	N	N	N	2135	110	2	5.43	394492325	184804	495.95	2030	2230	2030	2630	1420	2025	2134.65	4.02	-7556	2095	2060	2040	2005	1985	2050	1995	188	605	500	1370	5	1	37558368	802	-1.32	0.86	12	0.49	-1612.00	2486.00	5000	20230321	-57.30	2000	20231006	6.75	5000	-57.30	20230321	2000	6.75	20231006	5280	-59.56	20221019	2000	6.75	20231006	0.66	N	175250	500	187 억	1511192	N	N	1	N	00	N
102	20231012	120747	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	95	2	4.69	373365345	174813	469.13	2030	2230	2030	2630	1420	2025	2135.80	4.02	-8570	2095	2060	2040	2005	1985	2050	1995	188	605	500	1370	5	1	37558368	796	-1.32	0.85	12	0.47	-1612.00	2486.00	5000	20230321	-57.60	2000	20231006	6.00	5000	-57.60	20230321	2000	6.00	20231006	5280	-59.85	20221019	2000	6.00	20231006	0.66	N	175250	500	187 억	1511192	N	N	1	N	00	N
103	20231012	110746	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	105	2	5.19	348531265	163069	437.62	2030	2230	2030	2630	1420	2025	2137.32	4.02	-11322	2095	2060	2040	2005	1985	2050	1995	188	605	500	1370	5	1	37558368	800	-1.32	0.86	12	0.43	-1612.00	2486.00	5000	20230321	-57.40	2000	20231006	6.50	5000	-57.40	20230321	2000	6.50	20231006	5280	-59.66	20221019	2000	6.50	20231006	0.66	N	175250	500	187 억	1511192	N	N	1	N	00	N
104	20231012	100741	57	100.00	KOSDAQ		제약	N	N	N	N	N	2155	130	2	6.42	269814545	126091	338.38	2030	2230	2030	2630	1420	2025	2139.84	4.02	-17148	2095	2060	2040	2005	1985	2050	1995	188	605	500	1370	5	1	37558368	809	-1.34	0.87	12	0.34	-1612.00	2486.00	5000	20230321	-56.90	2000	20231006	7.75	5000	-56.90	20230321	2000	7.75	20231006	5280	-59.19	20221019	2000	7.75	20231006	0.66	N	175250	500	187 억	1511192	N	N	1	N	00	N
105	20231012	090747	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	5	2	0.25	4238415	2085	5.60	2030	2045	2030	2630	1420	2025	2032.81	4.02	88	2095	2060	2040	2005	1985	2050	1995	188	605	500	1370	5	1	37558368	762	-1.26	0.82	12	0.01	-1612.00	2486.00	5000	20230321	-59.40	2000	20231006	1.50	5000	-59.40	20230321	2000	1.50	20231006	5280	-61.55	20221019	2000	1.50	20231006	0.66	N	175250	500	187 억	1511192	N	N	1	N	00	N
106	20231011	160737	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	0	3	0.00	76131245	37250	39.14	2035	2075	2020	2630	1420	2025	2044.10	4.03	-1134	2138	2081	2048	1991	1958	2065	1975	188	605	500	1370	5	1	37558368	761	-1.26	0.81	12	0.10	-1612.00	2486.00	5000	20230321	-59.50	2000	20231006	1.25	5000	-59.50	20230321	2000	1.25	20231006	5390	-62.43	20221011	2000	1.25	20231006	0.66	N	175250	500	187 억	1512326	N	N	1	N	00	N
107	20231011	150740	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	15	2	0.74	63082470	30815	32.38	2035	2075	2035	2630	1420	2025	2047.14	4.03	-1052	2138	2081	2048	1991	1958	2065	1975	188	605	500	1370	5	1	37558368	766	-1.27	0.82	12	0.08	-1612.00	2486.00	5000	20230321	-59.20	2000	20231006	2.00	5000	-59.20	20230321	2000	2.00	20231006	5390	-62.15	20221011	2000	2.00	20231006	0.66	N	175250	500	187 억	1512326	N	N	1	N	00	N
108	20231011	140744	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	30	2	1.48	43154370	21055	22.12	2035	2075	2035	2630	1420	2025	2049.60	4.03	-1117	2138	2081	2048	1991	1958	2065	1975	188	605	500	1370	5	1	37558368	772	-1.27	0.83	12	0.06	-1612.00	2486.00	5000	20230321	-58.90	2000	20231006	2.75	5000	-58.90	20230321	2000	2.75	20231006	5390	-61.87	20221011	2000	2.75	20231006	0.66	N	175250	500	187 억	1512326	N	N	1	N	00	N
109	20231011	130735	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	25	2	1.23	39287940	19167	20.14	2035	2075	2035	2630	1420	2025	2049.77	4.03	-787	2138	2081	2048	1991	1958	2065	1975	188	605	500	1370	5	1	37558368	770	-1.27	0.82	12	0.05	-1612.00	2486.00	5000	20230321	-59.00	2000	20231006	2.50	5000	-59.00	20230321	2000	2.50	20231006	5390	-61.97	20221011	2000	2.50	20231006	0.66	N	175250	500	187 억	1512326	N	N	1	N	00	N
110	20231011	120750	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	20	2	0.99	20872295	10177	10.69	2035	2075	2035	2630	1420	2025	2050.93	4.03	-595	2138	2081	2048	1991	1958	2065	1975	188	605	500	1370	5	1	37558368	768	-1.27	0.82	12	0.03	-1612.00	2486.00	5000	20230321	-59.10	2000	20231006	2.25	5000	-59.10	20230321	2000	2.25	20231006	5390	-62.06	20221011	2000	2.25	20231006	0.66	N	175250	500	187 억	1512326	N	N	1	N	00	N
111	20231011	110743	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	25	2	1.23	16172415	7877	8.28	2035	2075	2035	2630	1420	2025	2053.12	4.03	-1572	2138	2081	2048	1991	1958	2065	1975	188	605	500	1370	5	1	37558368	770	-1.27	0.82	12	0.02	-1612.00	2486.00	5000	20230321	-59.00	2000	20231006	2.50	5000	-59.00	20230321	2000	2.50	20231006	5390	-61.97	20221011	2000	2.50	20231006	0.66	N	175250	500	187 억	1512326	N	N	1	N	00	N
112	20231011	100738	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	45	2	2.22	8347485	4068	4.27	2035	2075	2035	2630	1420	2025	2051.99	4.03	-32	2138	2081	2048	1991	1958	2065	1975	188	605	500	1370	5	1	37558368	777	-1.28	0.83	12	0.01	-1612.00	2486.00	5000	20230321	-58.60	2000	20231006	3.50	5000	-58.60	20230321	2000	3.50	20231006	5390	-61.60	20221011	2000	3.50	20231006	0.66	N	175250	500	187 억	1512326	N	N	1	N	00	N
113	20231011	090743	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	35	2	1.73	3652075	1791	1.88	2035	2075	2035	2630	1420	2025	2039.13	4.03	-307	2138	2081	2048	1991	1958	2065	1975	188	605	500	1370	5	1	37558368	774	-1.28	0.83	12	0.00	-1612.00	2486.00	5000	20230321	-58.80	2000	20231006	3.00	5000	-58.80	20230321	2000	3.00	20231006	5390	-61.78	20221011	2000	3.00	20231006	0.66	N	175250	500	187 억	1512326	N	N	1	N	00	N
114	20231010	160734	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-15	5	-0.74	195663465	95169	139.15	2040	2105	2015	2650	1430	2040	2055.96	3.99	12985	2106	2072	2036	2002	1966	2090	2020	188	610	500	1380	5	1	37558368	761	-1.26	0.81	12	0.25	-1612.00	2486.00	5000	20230321	-59.50	2000	20231006	1.25	5000	-59.50	20230321	2000	1.25	20231006	5390	-62.43	20221011	2000	1.25	20231006	0.66	N	175250	500	187 억	1499638	N	N	1	N	00	N
115	20231010	150732	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	-10	5	-0.49	194739540	94712	138.49	2040	2105	2015	2650	1430	2040	2056.12	3.99	12985	2106	2072	2036	2002	1966	2090	2020	188	610	500	1380	5	1	37558368	762	-1.26	0.82	12	0.25	-1612.00	2486.00	5000	20230321	-59.40	2000	20231006	1.50	5000	-59.40	20230321	2000	1.50	20231006	5390	-62.34	20221011	2000	1.50	20231006	0.66	N	175250	500	187 억	1499638	N	N	1	N	00	N
116	20231010	140736	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	-5	5	-0.25	165900160	80480	117.68	2040	2105	2030	2650	1430	2040	2061.38	3.99	21103	2106	2072	2036	2002	1966	2090	2020	188	610	500	1380	5	1	37558368	764	-1.26	0.82	12	0.21	-1612.00	2486.00	5000	20230321	-59.30	2000	20231006	1.75	5000	-59.30	20230321	2000	1.75	20231006	5390	-62.24	20221011	2000	1.75	20231006	0.66	N	175250	500	187 억	1499638	N	N	1	N	00	N
117	20231010	130728	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	15	2	0.74	149492535	72435	105.91	2040	2105	2030	2650	1430	2040	2063.82	3.99	22873	2106	2072	2036	2002	1966	2090	2020	188	610	500	1380	5	1	37558368	772	-1.27	0.83	12	0.19	-1612.00	2486.00	5000	20230321	-58.90	2000	20231006	2.75	5000	-58.90	20230321	2000	2.75	20231006	5390	-61.87	20221011	2000	2.75	20231006	0.66	N	175250	500	187 억	1499638	N	N	1	N	00	N
118	20231010	120728	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	25	2	1.23	116735135	56459	82.55	2040	2105	2030	2650	1430	2040	2067.61	3.99	23124	2106	2072	2036	2002	1966	2090	2020	188	610	500	1380	5	1	37558368	776	-1.28	0.83	12	0.15	-1612.00	2486.00	5000	20230321	-58.70	2000	20231006	3.25	5000	-58.70	20230321	2000	3.25	20231006	5390	-61.69	20221011	2000	3.25	20231006	0.66	N	175250	500	187 억	1499638	N	N	1	N	00	N
119	20231010	110716	57	100.00	KOSDAQ		제약	N	N	N	N	N	2105	65	2	3.19	107693275	52099	76.18	2040	2105	2030	2650	1430	2040	2067.09	3.99	23993	2106	2072	2036	2002	1966	2090	2020	188	610	500	1380	5	1	37558368	791	-1.31	0.85	12	0.14	-1612.00	2486.00	5000	20230321	-57.90	2000	20231006	5.25	5000	-57.90	20230321	2000	5.25	20231006	5390	-60.95	20221011	2000	5.25	20231006	0.66	N	175250	500	187 억	1499638	N	N	1	N	00	N
120	20231010	100723	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	35	2	1.72	76276830	37047	54.17	2040	2105	2030	2650	1430	2040	2058.92	3.99	18305	2106	2072	2036	2002	1966	2090	2020	188	610	500	1380	5	1	37558368	779	-1.29	0.83	12	0.10	-1612.00	2486.00	5000	20230321	-58.50	2000	20231006	3.75	5000	-58.50	20230321	2000	3.75	20231006	5390	-61.50	20221011	2000	3.75	20231006	0.66	N	175250	500	187 억	1499638	N	N	1	N	00	N
121	20231010	090716	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	5	2	0.25	8480615	4137	6.05	2040	2070	2040	2650	1430	2040	2049.94	3.99	-216	2106	2072	2036	2002	1966	2090	2020	188	610	500	1380	5	1	37558368	768	-1.27	0.82	12	0.01	-1612.00	2486.00	5000	20230321	-59.10	2000	20231006	2.25	5000	-59.10	20230321	2000	2.25	20231006	5390	-62.06	20221011	2000	2.25	20231006	0.66	N	175250	500	187 억	1499638	N	N	1	N	00	N
122	20231006	160725	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2040	30	2	1.49	139818620	68290	85.71	2000	2070	2000	2610	1410	2010	2047.42	3.94	21407	2116	2062	2036	1982	1956	2050	1970	188	600	500	1360	5	1	37558368	766	-1.27	0.82	12	0.18	-1612.00	2486.00	5000	20230321	-59.20	2000	20231006	2.00	5000	-59.20	20230321	2000	2.00	20231006	5900	-65.42	20221007	2000	2.00	20231006	0.66	N	175250	500	187 억	1478393	N	N	1	N	00	N
123	20231006	150714	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2055	45	2	2.24	136341720	66597	83.58	2000	2070	2000	2610	1410	2010	2047.27	3.94	21395	2116	2062	2036	1982	1956	2050	1970	188	600	500	1360	5	1	37558368	772	-1.27	0.83	12	0.18	-1612.00	2486.00	5000	20230321	-58.90	2000	20231006	2.75	5000	-58.90	20230321	2000	2.75	20231006	5900	-65.17	20221007	2000	2.75	20231006	0.66	N	175250	500	187 억	1478393	N	N	2	N	00	N
124	20231006	140716	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2035	25	2	1.24	111607555	54506	68.41	2000	2070	2000	2610	1410	2010	2047.62	3.94	17708	2116	2062	2036	1982	1956	2050	1970	188	600	500	1360	5	1	37558368	764	-1.26	0.82	12	0.15	-1612.00	2486.00	5000	20230321	-59.30	2000	20231006	1.75	5000	-59.30	20230321	2000	1.75	20231006	5900	-65.51	20221007	2000	1.75	20231006	0.66	N	175250	500	187 억	1478393	N	N	2	N	00	N
125	20231006	130707	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2050	40	2	1.99	101904600	49760	62.45	2000	2070	2000	2610	1410	2010	2047.92	3.94	17208	2116	2062	2036	1982	1956	2050	1970	188	600	500	1360	5	1	37558368	770	-1.27	0.82	12	0.13	-1612.00	2486.00	5000	20230321	-59.00	2000	20231006	2.50	5000	-59.00	20230321	2000	2.50	20231006	5900	-65.25	20221007	2000	2.50	20231006	0.66	N	175250	500	187 억	1478393	N	N	2	N	00	N
126	20231006	120707	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2055	45	2	2.24	95200870	46497	58.36	2000	2070	2000	2610	1410	2010	2047.46	3.94	17336	2116	2062	2036	1982	1956	2050	1970	188	600	500	1360	5	1	37558368	772	-1.27	0.83	12	0.12	-1612.00	2486.00	5000	20230321	-58.90	2000	20231006	2.75	5000	-58.90	20230321	2000	2.75	20231006	5900	-65.17	20221007	2000	2.75	20231006	0.66	N	175250	500	187 억	1478393	N	N	2	N	00	N
127	20231006	110659	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2060	50	2	2.49	84475190	41255	51.78	2000	2070	2000	2610	1410	2010	2047.64	3.94	16430	2116	2062	2036	1982	1956	2050	1970	188	600	500	1360	5	1	37558368	774	-1.28	0.83	12	0.11	-1612.00	2486.00	5000	20230321	-58.80	2000	20231006	3.00	5000	-58.80	20230321	2000	3.00	20231006	5900	-65.08	20221007	2000	3.00	20231006	0.66	N	175250	500	187 억	1478393	N	N	2	N	00	N
128	20231006	100705	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2065	55	2	2.74	66978265	32743	41.09	2000	2070	2000	2610	1410	2010	2045.58	3.94	13063	2116	2062	2036	1982	1956	2050	1970	188	600	500	1360	5	1	37558368	776	-1.28	0.83	12	0.09	-1612.00	2486.00	5000	20230321	-58.70	2000	20231006	3.25	5000	-58.70	20230321	2000	3.25	20231006	5900	-65.00	20221007	2000	3.25	20231006	0.66	N	175250	500	187 억	1478393	N	N	2	N	00	N
129	20231006	090701	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2045	35	2	1.74	7731900	3844	4.82	2000	2055	2000	2610	1410	2010	2011.42	3.94	1661	2116	2062	2036	1982	1956	2050	1970	188	600	500	1360	5	1	37558368	768	-1.27	0.82	12	0.01	-1612.00	2486.00	5000	20230321	-59.10	2000	20231006	2.25	5000	-59.10	20230321	2000	2.25	20231006	5900	-65.34	20221007	2000	2.25	20231006	0.66	N	175250	500	187 억	1478393	N	N	2	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History