KissMeData/298060/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	foreignNetBuyingQuantity	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	161124	57	100.00	KOSDAQ		제약	N	N	N	N	N	2225	-45	5	-1.98	121143890	54462	76.07	2290	2295	2180	2950	1590	2270	2224.37	4.89	0	-4999	2420	2345	2265	2190	2110	2305	2150	102	680	500	1360	5	1	20467248	455	-1.55	1.45	12	0.27	-1439.00	1532.00	13228	20221220	-83.18	2060	20231020	8.01	11932	-81.35	20230105	2060	8.01	20231020	17350	-87.18	20221220	2060	8.01	20231020	0.10	N	298060	500	102 억	1001460	N	N	220	N	00	N
3	20231031	151136	57	100.00	KOSDAQ		제약	N	N	N	N	N	2225	-45	5	-1.98	119891990	53898	75.28	2290	2295	2180	2950	1590	2270	2224.42	4.89	0	-4808	2420	2345	2265	2190	2110	2305	2150	102	680	500	1360	5	1	20467248	455	-1.55	1.45	12	0.26	-1439.00	1532.00	13228	20221220	-83.18	2060	20231020	8.01	11932	-81.35	20230105	2060	8.01	20231020	17350	-87.18	20221220	2060	8.01	20231020	0.10	N	298060	500	102 억	1001460	N	N	220	N	00	N
4	20231031	141146	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	-55	5	-2.42	104157420	46759	65.31	2290	2295	2180	2950	1590	2270	2227.54	4.89	0	-3905	2420	2345	2265	2190	2110	2305	2150	102	680	500	1360	5	1	20467248	453	-1.54	1.45	12	0.23	-1439.00	1532.00	13228	20221220	-83.26	2060	20231020	7.52	11932	-81.44	20230105	2060	7.52	20231020	17350	-87.23	20221220	2060	7.52	20231020	0.10	N	298060	500	102 억	1001460	N	N	220	N	00	N
5	20231031	131136	57	100.00	KOSDAQ		제약	N	N	N	N	N	2200	-70	5	-3.08	95454120	42797	59.78	2290	2295	2185	2950	1590	2270	2230.39	4.89	0	-3180	2420	2345	2265	2190	2110	2305	2150	102	680	500	1360	5	1	20467248	450	-1.53	1.44	12	0.21	-1439.00	1532.00	13228	20221220	-83.37	2060	20231020	6.80	11932	-81.56	20230105	2060	6.80	20231020	17350	-87.32	20221220	2060	6.80	20231020	0.10	N	298060	500	102 억	1001460	N	N	220	N	00	N
6	20231031	121136	57	100.00	KOSDAQ		제약	N	N	N	N	N	2210	-60	5	-2.64	67758760	30192	42.17	2290	2295	2210	2950	1590	2270	2244.26	4.89	0	-1476	2420	2345	2265	2190	2110	2305	2150	102	680	500	1360	5	1	20467248	452	-1.54	1.44	12	0.15	-1439.00	1532.00	13228	20221220	-83.29	2060	20231020	7.28	11932	-81.48	20230105	2060	7.28	20231020	17350	-87.26	20221220	2060	7.28	20231020	0.10	N	298060	500	102 억	1001460	N	N	220	N	00	N
7	20231031	111206	57	100.00	KOSDAQ		제약	N	N	N	N	N	2245	-25	5	-1.10	46528890	20641	28.83	2290	2295	2230	2950	1590	2270	2254.20	4.89	0	-21	2420	2345	2265	2190	2110	2305	2150	102	680	500	1360	5	1	20467248	459	-1.56	1.47	12	0.10	-1439.00	1532.00	13228	20221220	-83.03	2060	20231020	8.98	11932	-81.19	20230105	2060	8.98	20231020	17350	-87.06	20221220	2060	8.98	20231020	0.10	N	298060	500	102 억	1001460	N	N	220	N	00	N
8	20231031	101144	57	100.00	KOSDAQ		제약	N	N	N	N	N	2235	-35	5	-1.54	40312980	17863	24.95	2290	2295	2235	2950	1590	2270	2256.79	4.89	0	523	2420	2345	2265	2190	2110	2305	2150	102	680	500	1360	5	1	20467248	457	-1.55	1.46	12	0.09	-1439.00	1532.00	13228	20221220	-83.10	2060	20231020	8.50	11932	-81.27	20230105	2060	8.50	20231020	17350	-87.12	20221220	2060	8.50	20231020	0.10	N	298060	500	102 억	1001460	N	N	220	N	00	N
9	20231031	091144	57	100.00	KOSDAQ		제약	N	N	N	N	N	2275	5	2	0.22	5772980	2519	3.52	2290	2295	2275	2950	1590	2270	2291.77	4.89	0	-233	2420	2345	2265	2190	2110	2305	2150	102	680	500	1360	5	1	20467248	466	-1.58	1.48	12	0.01	-1439.00	1532.00	13228	20221220	-82.80	2060	20231020	10.44	11932	-80.93	20230105	2060	10.44	20231020	17350	-86.89	20221220	2060	10.44	20231020	0.10	N	298060	500	102 억	1001460	N	N	220	N	00	N
10	20231030	161121	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	-10	5	-0.44	162028585	71267	106.39	2280	2340	2185	2960	1600	2280	2273.54	4.91	0	-3237	2383	2331	2248	2196	2113	2357	2222	102	680	500	1360	5	1	20467248	465	-1.58	1.48	12	0.35	-1439.00	1532.00	13228	20221220	-82.84	2060	20231020	10.19	11932	-80.98	20230105	2060	10.19	20231020	17350	-86.92	20221220	2060	10.19	20231020	0.10	N	298060	500	102 억	1005172	N	N	220	N	00	N
11	20231030	151056	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	-10	5	-0.44	140159010	61641	92.02	2280	2340	2185	2960	1600	2280	2273.80	4.91	0	-1774	2383	2331	2248	2196	2113	2357	2222	102	680	500	1360	5	1	20467248	465	-1.58	1.48	12	0.30	-1439.00	1532.00	13228	20221220	-82.84	2060	20231020	10.19	11932	-80.98	20230105	2060	10.19	20231020	17350	-86.92	20221220	2060	10.19	20231020	0.10	N	298060	500	102 억	1005172	N	N	0	N	00	N
12	20231030	141053	57	100.00	KOSDAQ		제약	N	N	N	N	N	2265	-15	5	-0.66	88222095	38914	58.09	2280	2310	2185	2960	1600	2280	2267.10	4.91	0	-4360	2383	2331	2248	2196	2113	2357	2222	102	680	500	1360	5	1	20467248	464	-1.57	1.48	12	0.19	-1439.00	1532.00	13228	20221220	-82.88	2060	20231020	9.95	11932	-81.02	20230105	2060	9.95	20231020	17350	-86.95	20221220	2060	9.95	20231020	0.10	N	298060	500	102 억	1005172	N	N	0	N	00	N
13	20231030	131058	57	100.00	KOSDAQ		제약	N	N	N	N	N	2260	-20	5	-0.88	73397700	32385	48.35	2280	2310	2185	2960	1600	2280	2266.41	4.91	0	-3772	2383	2331	2248	2196	2113	2357	2222	102	680	500	1360	5	1	20467248	463	-1.57	1.48	12	0.16	-1439.00	1532.00	13228	20221220	-82.92	2060	20231020	9.71	11932	-81.06	20230105	2060	9.71	20231020	17350	-86.97	20221220	2060	9.71	20231020	0.10	N	298060	500	102 억	1005172	N	N	0	N	00	N
14	20231030	121048	57	100.00	KOSDAQ		제약	N	N	N	N	N	2260	-20	5	-0.88	62583310	27638	41.26	2280	2310	2185	2960	1600	2280	2264.39	4.91	0	-3393	2383	2331	2248	2196	2113	2357	2222	102	680	500	1360	5	1	20467248	463	-1.57	1.48	12	0.14	-1439.00	1532.00	13228	20221220	-82.92	2060	20231020	9.71	11932	-81.06	20230105	2060	9.71	20231020	17350	-86.97	20221220	2060	9.71	20231020	0.10	N	298060	500	102 억	1005172	N	N	0	N	00	N
15	20231030	111050	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	25	2	1.10	46080095	20402	30.46	2280	2310	2185	2960	1600	2280	2258.61	4.91	0	-2721	2383	2331	2248	2196	2113	2357	2222	102	680	500	1360	5	1	20467248	472	-1.60	1.50	12	0.10	-1439.00	1532.00	13228	20221220	-82.57	2060	20231020	11.89	11932	-80.68	20230105	2060	11.89	20231020	17350	-86.71	20221220	2060	11.89	20231020	0.10	N	298060	500	102 억	1005172	N	N	0	N	00	N
16	20231030	101046	57	100.00	KOSDAQ		제약	N	N	N	N	N	2285	5	2	0.22	31688715	14128	21.09	2280	2300	2185	2960	1600	2280	2242.97	4.91	0	-5732	2383	2331	2248	2196	2113	2357	2222	102	680	500	1360	5	1	20467248	468	-1.59	1.49	12	0.07	-1439.00	1532.00	13228	20221220	-82.73	2060	20231020	10.92	11932	-80.85	20230105	2060	10.92	20231020	17350	-86.83	20221220	2060	10.92	20231020	0.10	N	298060	500	102 억	1005172	N	N	0	N	00	N
17	20231030	091046	57	100.00	KOSDAQ		제약	N	N	N	N	N	2195	-85	5	-3.73	12326965	5522	8.24	2280	2280	2195	2960	1600	2280	2232.34	4.91	0	-3754	2383	2331	2248	2196	2113	2357	2222	102	680	500	1360	5	1	20467248	449	-1.53	1.43	12	0.03	-1439.00	1532.00	13228	20221220	-83.41	2060	20231020	6.55	11932	-81.60	20230105	2060	6.55	20231020	17350	-87.35	20221220	2060	6.55	20231020	0.10	N	298060	500	102 억	1005172	N	N	0	N	00	N
18	20231027	160956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	75	2	3.40	150628990	66852	105.46	2205	2300	2165	2865	1545	2205	2253.17	4.89	0	4079	2335	2270	2215	2150	2095	2242	2122	102	660	500	1320	5	1	20467248	467	-1.58	1.49	12	0.33	-1439.00	1532.00	13228	20221220	-82.76	2060	20231020	10.68	11932	-80.89	20230105	2060	10.68	20231020	17350	-86.86	20221220	2060	10.68	20231020	0.10	N	298060	500	102 억	1000935	N	N	220	N	00	N
19	20231027	151047	57	100.00	KOSDAQ		제약	N	N	N	N	N	2285	80	2	3.63	147764450	65595	103.48	2205	2300	2165	2865	1545	2205	2252.68	4.89	0	4023	2335	2270	2215	2150	2095	2242	2122	102	660	500	1320	5	1	20467248	468	-1.59	1.49	12	0.32	-1439.00	1532.00	13228	20221220	-82.73	2060	20231020	10.92	11932	-80.85	20230105	2060	10.92	20231020	17350	-86.83	20221220	2060	10.92	20231020	0.10	N	298060	500	102 억	1000935	N	N	220	N	00	N
20	20231027	141045	57	100.00	KOSDAQ		제약	N	N	N	N	N	2285	80	2	3.63	122973625	54729	86.34	2205	2300	2165	2865	1545	2205	2246.96	4.89	0	4137	2335	2270	2215	2150	2095	2242	2122	102	660	500	1320	5	1	20467248	468	-1.59	1.49	12	0.27	-1439.00	1532.00	13228	20221220	-82.73	2060	20231020	10.92	11932	-80.85	20230105	2060	10.92	20231020	17350	-86.83	20221220	2060	10.92	20231020	0.10	N	298060	500	102 억	1000935	N	N	220	N	00	N
21	20231027	131036	57	100.00	KOSDAQ		제약	N	N	N	N	N	2285	80	2	3.63	112784915	50247	79.27	2205	2300	2165	2865	1545	2205	2244.61	4.89	0	5240	2335	2270	2215	2150	2095	2242	2122	102	660	500	1320	5	1	20467248	468	-1.59	1.49	12	0.25	-1439.00	1532.00	13228	20221220	-82.73	2060	20231020	10.92	11932	-80.85	20230105	2060	10.92	20231020	17350	-86.83	20221220	2060	10.92	20231020	0.10	N	298060	500	102 억	1000935	N	N	220	N	00	N
22	20231027	121048	57	100.00	KOSDAQ		제약	N	N	N	N	N	2275	70	2	3.17	97612050	43605	68.79	2205	2300	2165	2865	1545	2205	2238.55	4.89	0	6082	2335	2270	2215	2150	2095	2242	2122	102	660	500	1320	5	1	20467248	466	-1.58	1.48	12	0.21	-1439.00	1532.00	13228	20221220	-82.80	2060	20231020	10.44	11932	-80.93	20230105	2060	10.44	20231020	17350	-86.89	20221220	2060	10.44	20231020	0.10	N	298060	500	102 억	1000935	N	N	220	N	00	N
23	20231027	111055	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	35	2	1.59	69965505	31524	49.73	2205	2255	2165	2865	1545	2205	2219.44	4.89	0	5920	2335	2270	2215	2150	2095	2242	2122	102	660	500	1320	5	1	20467248	458	-1.56	1.46	12	0.15	-1439.00	1532.00	13228	20221220	-83.07	2060	20231020	8.74	11932	-81.23	20230105	2060	8.74	20231020	17350	-87.09	20221220	2060	8.74	20231020	0.10	N	298060	500	102 억	1000935	N	N	220	N	00	N
24	20231027	101043	57	100.00	KOSDAQ		제약	N	N	N	N	N	2200	-5	5	-0.23	44863215	20317	32.05	2205	2245	2165	2865	1545	2205	2208.16	4.89	0	2086	2335	2270	2215	2150	2095	2242	2122	102	660	500	1320	5	1	20467248	450	-1.53	1.44	12	0.10	-1439.00	1532.00	13228	20221220	-83.37	2060	20231020	6.80	11932	-81.56	20230105	2060	6.80	20231020	17350	-87.32	20221220	2060	6.80	20231020	0.10	N	298060	500	102 억	1000935	N	N	220	N	00	N
25	20231027	091048	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	10	2	0.45	4873005	2219	3.50	2205	2215	2165	2865	1545	2205	2196.04	4.89	0	1586	2335	2270	2215	2150	2095	2242	2122	102	660	500	1320	5	1	20467248	453	-1.54	1.45	12	0.01	-1439.00	1532.00	13228	20221220	-83.26	2060	20231020	7.52	11932	-81.44	20230105	2060	7.52	20231020	17350	-87.23	20221220	2060	7.52	20231020	0.10	N	298060	500	102 억	1000935	N	N	220	N	00	N
26	20231026	161031	57	100.00	KOSDAQ		제약	N	N	N	N	N	2205	-110	5	-4.75	139674270	63318	55.46	2260	2280	2160	3005	1625	2315	2205.92	4.97	0	-17755	2435	2375	2310	2250	2185	2405	2280	102	690	500	1380	5	1	20467248	451	-1.53	1.44	12	0.31	-1439.00	1532.00	13228	20221220	-83.33	2060	20231020	7.04	11932	-81.52	20230105	2060	7.04	20231020	17350	-87.29	20221220	2060	7.04	20231020	0.10	N	298060	500	102 억	1018035	N	N	220	N	00	N
27	20231026	151030	57	100.00	KOSDAQ		제약	N	N	N	N	N	2205	-110	5	-4.75	127239305	57688	50.53	2260	2280	2160	3005	1625	2315	2205.65	4.97	0	-15159	2435	2375	2310	2250	2185	2405	2280	102	690	500	1380	5	1	20467248	451	-1.53	1.44	12	0.28	-1439.00	1532.00	13228	20221220	-83.33	2060	20231020	7.04	11932	-81.52	20230105	2060	7.04	20231020	17350	-87.29	20221220	2060	7.04	20231020	0.10	N	298060	500	102 억	1018035	N	N	0	N	00	N
28	20231026	141032	57	100.00	KOSDAQ		제약	N	N	N	N	N	2195	-120	5	-5.18	115311885	52230	45.75	2260	2280	2160	3005	1625	2315	2207.77	4.97	0	-14712	2435	2375	2310	2250	2185	2405	2280	102	690	500	1380	5	1	20467248	449	-1.53	1.43	12	0.26	-1439.00	1532.00	13228	20221220	-83.41	2060	20231020	6.55	11932	-81.60	20230105	2060	6.55	20231020	17350	-87.35	20221220	2060	6.55	20231020	0.10	N	298060	500	102 억	1018035	N	N	0	N	00	N
29	20231026	131030	57	100.00	KOSDAQ		제약	N	N	N	N	N	2210	-105	5	-4.54	111151850	50331	44.09	2260	2280	2160	3005	1625	2315	2208.42	4.97	0	-13822	2435	2375	2310	2250	2185	2405	2280	102	690	500	1380	5	1	20467248	452	-1.54	1.44	12	0.25	-1439.00	1532.00	13228	20221220	-83.29	2060	20231020	7.28	11932	-81.48	20230105	2060	7.28	20231020	17350	-87.26	20221220	2060	7.28	20231020	0.10	N	298060	500	102 억	1018035	N	N	0	N	00	N
30	20231026	121022	57	100.00	KOSDAQ		제약	N	N	N	N	N	2210	-105	5	-4.54	78902210	35564	31.15	2260	2280	2185	3005	1625	2315	2218.60	4.97	0	-10482	2435	2375	2310	2250	2185	2405	2280	102	690	500	1380	5	1	20467248	452	-1.54	1.44	12	0.17	-1439.00	1532.00	13228	20221220	-83.29	2060	20231020	7.28	11932	-81.48	20230105	2060	7.28	20231020	17350	-87.26	20221220	2060	7.28	20231020	0.10	N	298060	500	102 억	1018035	N	N	0	N	00	N
31	20231026	111038	57	100.00	KOSDAQ		제약	N	N	N	N	N	2205	-110	5	-4.75	59315350	26656	23.35	2260	2280	2205	3005	1625	2315	2225.22	4.97	0	-5640	2435	2375	2310	2250	2185	2405	2280	102	690	500	1380	5	1	20467248	451	-1.53	1.44	12	0.13	-1439.00	1532.00	13228	20221220	-83.33	2060	20231020	7.04	11932	-81.52	20230105	2060	7.04	20231020	17350	-87.29	20221220	2060	7.04	20231020	0.10	N	298060	500	102 억	1018035	N	N	0	N	00	N
32	20231026	101034	57	100.00	KOSDAQ		제약	N	N	N	N	N	2230	-85	5	-3.67	42048310	18882	16.54	2260	2280	2205	3005	1625	2315	2226.90	4.97	0	-1145	2435	2375	2310	2250	2185	2405	2280	102	690	500	1380	5	1	20467248	456	-1.55	1.46	12	0.09	-1439.00	1532.00	13228	20221220	-83.14	2060	20231020	8.25	11932	-81.31	20230105	2060	8.25	20231020	17350	-87.15	20221220	2060	8.25	20231020	0.10	N	298060	500	102 억	1018035	N	N	0	N	00	N
33	20231026	091031	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	-75	5	-3.24	13479500	6012	5.27	2260	2280	2220	3005	1625	2315	2242.10	4.97	0	3149	2435	2375	2310	2250	2185	2405	2280	102	690	500	1380	5	1	20467248	458	-1.56	1.46	12	0.03	-1439.00	1532.00	13228	20221220	-83.07	2060	20231020	8.74	11932	-81.23	20230105	2060	8.74	20231020	17350	-87.09	20221220	2060	8.74	20231020	0.10	N	298060	500	102 억	1018035	N	N	0	N	00	N
34	20231025	161034	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	55	2	2.43	264707370	113754	208.87	2260	2370	2245	2935	1585	2260	2327.02	4.85	0	25606	2370	2315	2225	2170	2080	2342	2197	102	675	500	1350	5	1	20467248	474	-1.61	1.51	12	0.56	-1439.00	1532.00	13228	20221220	-82.50	2060	20231020	12.38	11932	-80.60	20230105	2060	12.38	20231020	17350	-86.66	20221220	2060	12.38	20231020	0.10	N	298060	500	102 억	992337	N	N	0	N	00	N
35	20231025	151031	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	60	2	2.65	255340530	109714	201.45	2260	2370	2245	2935	1585	2260	2327.33	4.85	0	23686	2370	2315	2225	2170	2080	2342	2197	102	675	500	1350	5	1	20467248	475	-1.61	1.51	12	0.54	-1439.00	1532.00	13228	20221220	-82.46	2060	20231020	12.62	11932	-80.56	20230105	2060	12.62	20231020	17350	-86.63	20221220	2060	12.62	20231020	0.10	N	298060	500	102 억	992337	N	N	0	N	00	N
36	20231025	141027	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	85	2	3.76	209567180	90119	165.47	2260	2370	2245	2935	1585	2260	2325.45	4.85	0	20564	2370	2315	2225	2170	2080	2342	2197	102	675	500	1350	5	1	20467248	480	-1.63	1.53	12	0.44	-1439.00	1532.00	13228	20221220	-82.27	2060	20231020	13.83	11932	-80.35	20230105	2060	13.83	20231020	17350	-86.48	20221220	2060	13.83	20231020	0.10	N	298060	500	102 억	992337	N	N	0	N	00	N
37	20231025	131028	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	70	2	3.10	190407970	81949	150.47	2260	2370	2245	2935	1585	2260	2323.49	4.85	0	20691	2370	2315	2225	2170	2080	2342	2197	102	675	500	1350	5	1	20467248	477	-1.62	1.52	12	0.40	-1439.00	1532.00	13228	20221220	-82.39	2060	20231020	13.11	11932	-80.47	20230105	2060	13.11	20231020	17350	-86.57	20221220	2060	13.11	20231020	0.10	N	298060	500	102 억	992337	N	N	0	N	00	N
38	20231025	121031	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	70	2	3.10	151851020	65440	120.16	2260	2370	2245	2935	1585	2260	2320.46	4.85	0	19675	2370	2315	2225	2170	2080	2342	2197	102	675	500	1350	5	1	20467248	477	-1.62	1.52	12	0.32	-1439.00	1532.00	13228	20221220	-82.39	2060	20231020	13.11	11932	-80.47	20230105	2060	13.11	20231020	17350	-86.57	20221220	2060	13.11	20231020	0.10	N	298060	500	102 억	992337	N	N	0	N	00	N
39	20231025	111031	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	85	2	3.76	134887170	58180	106.83	2260	2370	2245	2935	1585	2260	2318.45	4.85	0	17681	2370	2315	2225	2170	2080	2342	2197	102	675	500	1350	5	1	20467248	480	-1.63	1.53	12	0.28	-1439.00	1532.00	13228	20221220	-82.27	2060	20231020	13.83	11932	-80.35	20230105	2060	13.83	20231020	17350	-86.48	20221220	2060	13.83	20231020	0.10	N	298060	500	102 억	992337	N	N	0	N	00	N
40	20231025	101032	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	50	2	2.21	76664215	33327	61.19	2260	2325	2245	2935	1585	2260	2300.36	4.85	0	7530	2370	2315	2225	2170	2080	2342	2197	102	675	500	1350	5	1	20467248	473	-1.61	1.51	12	0.16	-1439.00	1532.00	13228	20221220	-82.54	2060	20231020	12.14	11932	-80.64	20230105	2060	12.14	20231020	17350	-86.69	20221220	2060	12.14	20231020	0.10	N	298060	500	102 억	992337	N	N	0	N	00	N
41	20231025	091028	57	100.00	KOSDAQ		제약	N	N	N	N	N	2285	25	2	1.11	5471555	2421	4.45	2260	2285	2245	2935	1585	2260	2260.04	4.85	0	-578	2370	2315	2225	2170	2080	2342	2197	102	675	500	1350	5	1	20467248	468	-1.59	1.49	12	0.01	-1439.00	1532.00	13228	20221220	-82.73	2060	20231020	10.92	11932	-80.85	20230105	2060	10.92	20231020	17350	-86.83	20221220	2060	10.92	20231020	0.10	N	298060	500	102 억	992337	N	N	0	N	00	N
42	20231024	161005	57	100.00	KOSDAQ		제약	N	N	N	N	N	2260	45	2	2.03	118416225	53897	144.04	2240	2280	2135	2875	1555	2215	2197.08	4.87	0	-5903	2381	2297	2241	2157	2101	2270	2130	102	660	500	1320	5	1	20467248	463	-1.57	1.48	12	0.26	-1439.00	1532.00	13228	20221220	-82.92	2060	20231020	9.71	11932	-81.06	20230105	2060	9.71	20231020	17350	-86.97	20221220	2060	9.71	20231020	0.10	N	298060	500	102 억	997445	N	N	0	N	00	N
43	20231024	151021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2265	50	2	2.26	116657695	53119	141.96	2240	2280	2135	2875	1555	2215	2196.16	4.87	0	-5835	2381	2297	2241	2157	2101	2270	2130	102	660	500	1320	5	1	20467248	464	-1.57	1.48	12	0.26	-1439.00	1532.00	13228	20221220	-82.88	2060	20231020	9.95	11932	-81.02	20230105	2060	9.95	20231020	17350	-86.95	20221220	2060	9.95	20231020	0.10	N	298060	500	102 억	997445	N	N	0	N	00	N
44	20231024	141004	57	100.00	KOSDAQ		제약	N	N	N	N	N	2260	45	2	2.03	105111820	48015	128.32	2240	2265	2135	2875	1555	2215	2189.15	4.87	0	-7375	2381	2297	2241	2157	2101	2270	2130	102	660	500	1320	5	1	20467248	463	-1.57	1.48	12	0.23	-1439.00	1532.00	13228	20221220	-82.92	2060	20231020	9.71	11932	-81.06	20230105	2060	9.71	20231020	17350	-86.97	20221220	2060	9.71	20231020	0.10	N	298060	500	102 억	997445	N	N	0	N	00	N
45	20231024	131009	57	100.00	KOSDAQ		제약	N	N	N	N	N	2180	-35	5	-1.58	84319855	38658	103.31	2240	2250	2135	2875	1555	2215	2181.17	4.87	0	-11439	2381	2297	2241	2157	2101	2270	2130	102	660	500	1320	5	1	20467248	446	-1.51	1.42	12	0.19	-1439.00	1532.00	13228	20221220	-83.52	2060	20231020	5.83	11932	-81.73	20230105	2060	5.83	20231020	17350	-87.44	20221220	2060	5.83	20231020	0.10	N	298060	500	102 억	997445	N	N	0	N	00	N
46	20231024	121020	57	100.00	KOSDAQ		제약	N	N	N	N	N	2170	-45	5	-2.03	72373335	33150	88.59	2240	2250	2135	2875	1555	2215	2183.21	4.87	0	-12562	2381	2297	2241	2157	2101	2270	2130	102	660	500	1320	5	1	20467248	444	-1.51	1.42	12	0.16	-1439.00	1532.00	13228	20221220	-83.60	2060	20231020	5.34	11932	-81.81	20230105	2060	5.34	20231020	17350	-87.49	20221220	2060	5.34	20231020	0.10	N	298060	500	102 억	997445	N	N	0	N	00	N
47	20231024	111016	57	100.00	KOSDAQ		제약	N	N	N	N	N	2160	-55	5	-2.48	59806320	27421	73.28	2240	2250	2135	2875	1555	2215	2181.04	4.87	0	-12576	2381	2297	2241	2157	2101	2270	2130	102	660	500	1320	5	1	20467248	442	-1.50	1.41	12	0.13	-1439.00	1532.00	13228	20221220	-83.67	2060	20231020	4.85	11932	-81.90	20230105	2060	4.85	20231020	17350	-87.55	20221220	2060	4.85	20231020	0.10	N	298060	500	102 억	997445	N	N	0	N	00	N
48	20231024	101006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2165	-50	5	-2.26	36672270	16661	44.53	2240	2250	2160	2875	1555	2215	2201.08	4.87	0	-9506	2381	2297	2241	2157	2101	2270	2130	102	660	500	1320	5	1	20467248	443	-1.50	1.41	12	0.08	-1439.00	1532.00	13228	20221220	-83.63	2060	20231020	5.10	11932	-81.86	20230105	2060	5.10	20231020	17350	-87.52	20221220	2060	5.10	20231020	0.10	N	298060	500	102 억	997445	N	N	0	N	00	N
49	20231024	091014	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	25	2	1.13	1291835	577	1.54	2240	2250	2230	2875	1555	2215	2238.88	4.87	0	320	2381	2297	2241	2157	2101	2270	2130	102	660	500	1320	5	1	20467248	458	-1.56	1.46	12	0.00	-1439.00	1532.00	13228	20221220	-83.07	2060	20231020	8.74	11932	-81.23	20230105	2060	8.74	20231020	17350	-87.09	20221220	2060	8.74	20231020	0.10	N	298060	500	102 억	997445	N	N	0	N	00	N
50	20231023	160959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	-35	5	-1.56	83944280	37338	30.22	2250	2325	2185	2925	1575	2250	2248.22	4.89	0	-4213	2403	2326	2193	2116	1983	2365	2155	102	675	500	1350	5	1	20467248	453	-1.54	1.45	12	0.18	-1439.00	1532.00	13228	20221220	-83.26	2060	20231020	7.52	11932	-81.44	20230105	2060	7.52	20231020	17350	-87.23	20221220	2060	7.52	20231020	0.11	N	298060	500	102 억	1000529	N	N	220	N	00	N
51	20231023	151004	57	100.00	KOSDAQ		제약	N	N	N	N	N	2210	-40	5	-1.78	83161980	36984	29.93	2250	2325	2185	2925	1575	2250	2248.59	4.89	0	-4060	2403	2326	2193	2116	1983	2365	2155	102	675	500	1350	5	1	20467248	452	-1.54	1.44	12	0.18	-1439.00	1532.00	13228	20221220	-83.29	2060	20231020	7.28	11932	-81.48	20230105	2060	7.28	20231020	17350	-87.26	20221220	2060	7.28	20231020	0.11	N	298060	500	102 억	1000529	N	N	220	N	00	N
52	20231023	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2225	-25	5	-1.11	64384670	28452	23.03	2250	2325	2220	2925	1575	2250	2262.94	4.89	0	-3587	2403	2326	2193	2116	1983	2365	2155	102	675	500	1350	5	1	20467248	455	-1.55	1.45	12	0.14	-1439.00	1532.00	13228	20221220	-83.18	2060	20231020	8.01	11932	-81.35	20230105	2060	8.01	20231020	17350	-87.18	20221220	2060	8.01	20231020	0.11	N	298060	500	102 억	1000529	N	N	220	N	00	N
53	20231023	131009	57	100.00	KOSDAQ		제약	N	N	N	N	N	2230	-20	5	-0.89	55923890	24650	19.95	2250	2325	2225	2925	1575	2250	2268.74	4.89	0	-1357	2403	2326	2193	2116	1983	2365	2155	102	675	500	1350	5	1	20467248	456	-1.55	1.46	12	0.12	-1439.00	1532.00	13228	20221220	-83.14	2060	20231020	8.25	11932	-81.31	20230105	2060	8.25	20231020	17350	-87.15	20221220	2060	8.25	20231020	0.11	N	298060	500	102 억	1000529	N	N	220	N	00	N
54	20231023	120959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	-10	5	-0.44	51109450	22497	18.21	2250	2325	2230	2925	1575	2250	2271.86	4.89	0	-1940	2403	2326	2193	2116	1983	2365	2155	102	675	500	1350	5	1	20467248	458	-1.56	1.46	12	0.11	-1439.00	1532.00	13228	20221220	-83.07	2060	20231020	8.74	11932	-81.23	20230105	2060	8.74	20231020	17350	-87.09	20221220	2060	8.74	20231020	0.11	N	298060	500	102 억	1000529	N	N	220	N	00	N
55	20231023	110956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	-10	5	-0.44	44393960	19500	15.78	2250	2325	2240	2925	1575	2250	2276.66	4.89	0	-889	2403	2326	2193	2116	1983	2365	2155	102	675	500	1350	5	1	20467248	458	-1.56	1.46	12	0.10	-1439.00	1532.00	13228	20221220	-83.07	2060	20231020	8.74	11932	-81.23	20230105	2060	8.74	20231020	17350	-87.09	20221220	2060	8.74	20231020	0.11	N	298060	500	102 억	1000529	N	N	220	N	00	N
56	20231023	100949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	20	2	0.89	29760990	13001	10.52	2250	2325	2250	2925	1575	2250	2289.22	4.89	0	-1784	2403	2326	2193	2116	1983	2365	2155	102	675	500	1350	5	1	20467248	465	-1.58	1.48	12	0.06	-1439.00	1532.00	13228	20221220	-82.84	2060	20231020	10.19	11932	-80.98	20230105	2060	10.19	20231020	17350	-86.92	20221220	2060	10.19	20231020	0.11	N	298060	500	102 억	1000529	N	N	220	N	00	N
57	20231023	091009	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	55	2	2.44	10372480	4491	3.63	2250	2325	2250	2925	1575	2250	2310.03	4.89	0	-1111	2403	2326	2193	2116	1983	2365	2155	102	675	500	1350	5	1	20467248	472	-1.60	1.50	12	0.02	-1439.00	1532.00	13228	20221220	-82.57	2060	20231020	11.89	11932	-80.68	20230105	2060	11.89	20231020	17350	-86.71	20221220	2060	11.89	20231020	0.11	N	298060	500	102 억	1000529	N	N	220	N	00	N
58	20231020	160954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2250	120	2	5.63	264708760	122108	95.10	2110	2270	2060	2765	1495	2130	2167.82	4.92	0	-5979	2223	2176	2143	2096	2063	2160	2080	102	635	500	1270	5	1	20467248	461	-1.56	1.47	12	0.60	-1439.00	1532.00	13228	20221220	-82.99	2060	20231020	9.22	11932	-81.14	20230105	2060	9.22	20231020	17350	-87.03	20221220	2060	9.22	20231020	0.11	N	298060	500	102 억	1006121	N	N	220	N	00	N
59	20231020	150953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2240	110	2	5.16	250339170	115717	90.13	2110	2270	2060	2765	1495	2130	2163.37	4.92	0	-5183	2223	2176	2143	2096	2063	2160	2080	102	635	500	1270	5	1	20467248	458	-1.56	1.46	12	0.57	-1439.00	1532.00	13228	20221220	-83.07	2060	20231020	8.74	11932	-81.23	20230105	2060	8.74	20231020	17350	-87.09	20221220	2060	8.74	20231020	0.11	N	298060	500	102 억	1006121	N	N	1	N	00	N
60	20231020	141004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2235	105	2	4.93	218539760	101572	79.11	2110	2270	2060	2765	1495	2130	2151.57	4.92	0	-1589	2223	2176	2143	2096	2063	2160	2080	102	635	500	1270	5	1	20467248	457	-1.55	1.46	12	0.50	-1439.00	1532.00	13228	20221220	-83.10	2060	20231020	8.50	11932	-81.27	20230105	2060	8.50	20231020	17350	-87.12	20221220	2060	8.50	20231020	0.11	N	298060	500	102 억	1006121	N	N	1	N	00	N
61	20231020	130936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2170	40	2	1.88	132920190	63242	49.26	2110	2170	2060	2765	1495	2130	2101.77	4.92	0	-2415	2223	2176	2143	2096	2063	2160	2080	102	635	500	1270	5	1	20467248	444	-1.51	1.42	12	0.31	-1439.00	1532.00	13228	20221220	-83.60	2060	20231020	5.34	11932	-81.81	20230105	2060	5.34	20231020	17350	-87.49	20221220	2060	5.34	20231020	0.11	N	298060	500	102 억	1006121	N	N	1	N	00	N
62	20231020	120947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2125	-5	5	-0.23	113943305	54381	42.36	2110	2140	2060	2765	1495	2130	2095.28	4.92	0	-2637	2223	2176	2143	2096	2063	2160	2080	102	635	500	1270	5	1	20467248	435	-1.48	1.39	12	0.27	-1439.00	1532.00	13228	20221220	-83.94	2060	20231020	3.16	11932	-82.19	20230105	2060	3.16	20231020	17350	-87.75	20221220	2060	3.16	20231020	0.11	N	298060	500	102 억	1006121	N	N	1	N	00	N
63	20231020	110958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2080	-50	5	-2.35	108562015	51814	40.36	2110	2140	2060	2765	1495	2130	2095.23	4.92	0	-3507	2223	2176	2143	2096	2063	2160	2080	102	635	500	1270	5	1	20467248	426	-1.45	1.36	12	0.25	-1439.00	1532.00	13228	20221220	-84.28	2060	20231020	0.97	11932	-82.57	20230105	2060	0.97	20231020	17350	-88.01	20221220	2060	0.97	20231020	0.11	N	298060	500	102 억	1006121	N	N	1	N	00	N
64	20231020	100948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2080	-50	5	-2.35	81037520	38562	30.03	2110	2140	2060	2765	1495	2130	2101.49	4.92	0	-3083	2223	2176	2143	2096	2063	2160	2080	102	635	500	1270	5	1	20467248	426	-1.45	1.36	12	0.19	-1439.00	1532.00	13228	20221220	-84.28	2060	20231020	0.97	11932	-82.57	20230105	2060	0.97	20231020	17350	-88.01	20221220	2060	0.97	20231020	0.11	N	298060	500	102 억	1006121	N	N	1	N	00	N
65	20231020	090946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2100	-30	5	-1.41	7802750	3697	2.88	2110	2135	2100	2765	1495	2130	2110.56	4.92	0	-1330	2223	2176	2143	2096	2063	2160	2080	102	635	500	1270	5	1	20467248	430	-1.46	1.37	12	0.02	-1439.00	1532.00	13228	20221220	-84.12	2100	20231020	0.00	11932	-82.40	20230105	2100	0.00	20231020	17350	-87.90	20221220	2100	0.00	20231020	0.11	N	298060	500	102 억	1006121	N	N	1	N	00	N
66	20231019	160945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2130	-95	5	-4.27	273533020	128179	100.26	2180	2190	2110	2890	1560	2225	2133.99	4.90	0	2343	2348	2286	2243	2181	2138	2265	2160	102	665	500	1330	5	1	20467248	436	-1.48	1.39	12	0.63	-1439.00	1532.00	13228	20221220	-83.90	2110	20231019	0.95	11932	-82.15	20230105	2110	0.95	20231019	17350	-87.72	20221220	2110	0.95	20231019	0.12	N	298060	500	102 억	1003505	N	N	1	N	00	N
67	20231019	150935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2130	-95	5	-4.27	271074100	127024	99.36	2180	2190	2110	2890	1560	2225	2134.04	4.90	0	2451	2348	2286	2243	2181	2138	2265	2160	102	665	500	1330	5	1	20467248	436	-1.48	1.39	12	0.62	-1439.00	1532.00	13228	20221220	-83.90	2110	20231019	0.95	11932	-82.15	20230105	2110	0.95	20231019	17350	-87.72	20221220	2110	0.95	20231019	0.12	N	298060	500	102 억	1003505	N	N	0	N	00	N
68	20231019	140950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2135	-90	5	-4.04	221592360	103686	81.10	2180	2190	2110	2890	1560	2225	2137.15	4.90	0	1867	2348	2286	2243	2181	2138	2265	2160	102	665	500	1330	5	1	20467248	437	-1.48	1.39	12	0.51	-1439.00	1532.00	13228	20221220	-83.86	2110	20231019	1.18	11932	-82.11	20230105	2110	1.18	20231019	17350	-87.69	20221220	2110	1.18	20231019	0.12	N	298060	500	102 억	1003505	N	N	0	N	00	N
69	20231019	130940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2135	-90	5	-4.04	212200070	99279	77.66	2180	2190	2110	2890	1560	2225	2137.41	4.90	0	2337	2348	2286	2243	2181	2138	2265	2160	102	665	500	1330	5	1	20467248	437	-1.48	1.39	12	0.49	-1439.00	1532.00	13228	20221220	-83.86	2110	20231019	1.18	11932	-82.11	20230105	2110	1.18	20231019	17350	-87.69	20221220	2110	1.18	20231019	0.12	N	298060	500	102 억	1003505	N	N	0	N	00	N
70	20231019	120946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2145	-80	5	-3.60	172888985	80765	63.17	2180	2190	2110	2890	1560	2225	2140.64	4.90	0	-1652	2348	2286	2243	2181	2138	2265	2160	102	665	500	1330	5	1	20467248	439	-1.49	1.40	12	0.39	-1439.00	1532.00	13228	20221220	-83.78	2110	20231019	1.66	11932	-82.02	20230105	2110	1.66	20231019	17350	-87.64	20221220	2110	1.66	20231019	0.12	N	298060	500	102 억	1003505	N	N	0	N	00	N
71	20231019	110941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2160	-65	5	-2.92	157552505	73608	57.58	2180	2190	2110	2890	1560	2225	2140.43	4.90	0	-1468	2348	2286	2243	2181	2138	2265	2160	102	665	500	1330	5	1	20467248	442	-1.50	1.41	12	0.36	-1439.00	1532.00	13228	20221220	-83.67	2110	20231019	2.37	11932	-81.90	20230105	2110	2.37	20231019	17350	-87.55	20221220	2110	2.37	20231019	0.12	N	298060	500	102 억	1003505	N	N	0	N	00	N
72	20231019	100935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2140	-85	5	-3.82	140284255	65580	51.30	2180	2190	2110	2890	1560	2225	2139.13	4.90	0	-1422	2348	2286	2243	2181	2138	2265	2160	102	665	500	1330	5	1	20467248	438	-1.49	1.40	12	0.32	-1439.00	1532.00	13228	20221220	-83.82	2110	20231019	1.42	11932	-82.07	20230105	2110	1.42	20231019	17350	-87.67	20221220	2110	1.42	20231019	0.12	N	298060	500	102 억	1003505	N	N	0	N	00	N
73	20231019	090945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2135	-90	5	-4.04	25951620	12045	9.42	2180	2180	2130	2890	1560	2225	2154.56	4.90	0	-2901	2348	2286	2243	2181	2138	2265	2160	102	665	500	1330	5	1	20467248	437	-1.48	1.39	12	0.06	-1439.00	1532.00	13228	20221220	-83.86	2130	20231019	0.23	11932	-82.11	20230105	2130	0.23	20231019	17350	-87.69	20221220	2130	0.23	20231019	0.12	N	298060	500	102 억	1003505	N	N	0	N	00	N
74	20231018	160949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2225	-55	5	-2.41	283653640	127784	127.41	2285	2305	2200	2960	1600	2280	2219.75	4.88	0	4544	2426	2352	2316	2242	2206	2335	2225	102	680	500	1360	5	1	20467248	455	-1.55	1.45	12	0.62	-1439.00	1532.00	13228	20221220	-83.18	2200	20231018	1.14	11932	-81.35	20230105	2200	1.14	20231018	17350	-87.18	20221220	2200	1.14	20231018	0.12	N	298060	500	102 억	998961	N	N	0	N	00	N
75	20231018	150939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2225	-55	5	-2.41	218652265	98317	98.03	2285	2305	2200	2960	1600	2280	2223.90	4.88	0	2391	2426	2352	2316	2242	2206	2335	2225	102	680	500	1360	5	1	20467248	455	-1.55	1.45	12	0.48	-1439.00	1532.00	13228	20221220	-83.18	2200	20231018	1.14	11932	-81.35	20230105	2200	1.14	20231018	17350	-87.18	20221220	2200	1.14	20231018	0.12	N	298060	500	102 억	998961	N	N	0	N	00	N
76	20231018	140925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2235	-45	5	-1.97	207615050	93352	93.08	2285	2305	2200	2960	1600	2280	2223.95	4.88	0	2756	2426	2352	2316	2242	2206	2335	2225	102	680	500	1360	5	1	20467248	457	-1.55	1.46	12	0.46	-1439.00	1532.00	13228	20221220	-83.10	2200	20231018	1.59	11932	-81.27	20230105	2200	1.59	20231018	17350	-87.12	20221220	2200	1.59	20231018	0.12	N	298060	500	102 억	998961	N	N	0	N	00	N
77	20231018	130922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2215	-65	5	-2.85	178286765	80071	79.84	2285	2305	2200	2960	1600	2280	2226.55	4.88	0	2929	2426	2352	2316	2242	2206	2335	2225	102	680	500	1360	5	1	20467248	453	-1.54	1.45	12	0.39	-1439.00	1532.00	13228	20221220	-83.26	2200	20231018	0.68	11932	-81.44	20230105	2200	0.68	20231018	17350	-87.23	20221220	2200	0.68	20231018	0.12	N	298060	500	102 억	998961	N	N	0	N	00	N
78	20231018	120940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2230	-50	5	-2.19	160430240	72030	71.82	2285	2305	2200	2960	1600	2280	2227.21	4.88	0	3710	2426	2352	2316	2242	2206	2335	2225	102	680	500	1360	5	1	20467248	456	-1.55	1.46	12	0.35	-1439.00	1532.00	13228	20221220	-83.14	2200	20231018	1.36	11932	-81.31	20230105	2200	1.36	20231018	17350	-87.15	20221220	2200	1.36	20231018	0.12	N	298060	500	102 억	998961	N	N	0	N	00	N
79	20231018	110932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2245	-35	5	-1.54	141257230	63414	63.23	2285	2305	2200	2960	1600	2280	2227.47	4.88	0	3899	2426	2352	2316	2242	2206	2335	2225	102	680	500	1360	5	1	20467248	459	-1.56	1.47	12	0.31	-1439.00	1532.00	13228	20221220	-83.03	2200	20231018	2.05	11932	-81.19	20230105	2200	2.05	20231018	17350	-87.06	20221220	2200	2.05	20231018	0.12	N	298060	500	102 억	998961	N	N	0	N	00	N
80	20231018	100944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2225	-55	5	-2.41	120656610	54195	54.04	2285	2305	2200	2960	1600	2280	2226.26	4.88	0	-970	2426	2352	2316	2242	2206	2335	2225	102	680	500	1360	5	1	20467248	455	-1.55	1.45	12	0.26	-1439.00	1532.00	13228	20221220	-83.18	2200	20231018	1.14	11932	-81.35	20230105	2200	1.14	20231018	17350	-87.18	20221220	2200	1.14	20231018	0.12	N	298060	500	102 억	998961	N	N	0	N	00	N
81	20231018	090928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2240	-40	5	-1.75	32622740	14548	14.51	2285	2305	2200	2960	1600	2280	2242.20	4.88	0	-1955	2426	2352	2316	2242	2206	2335	2225	102	680	500	1360	5	1	20467248	458	-1.56	1.46	12	0.07	-1439.00	1532.00	13228	20221220	-83.07	2200	20231018	1.82	11932	-81.23	20230105	2200	1.82	20231018	17350	-87.09	20221220	2200	1.82	20231018	0.12	N	298060	500	102 억	998961	N	N	0	N	00	N
82	20231017	160930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	-55	5	-2.36	233612585	99935	76.18	2355	2390	2280	3035	1635	2335	2337.65	4.85	0	5253	2531	2432	2361	2262	2191	2397	2227	102	700	500	1400	5	1	20467248	467	-1.58	1.49	12	0.49	-1439.00	1532.00	13228	20221220	-82.76	2220	20231010	2.70	11932	-80.89	20230105	2220	2.70	20231010	17350	-86.86	20221220	2220	2.70	20231010	0.12	N	298060	500	102 억	993676	N	N	4	N	00	N
83	20231017	150939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	-25	5	-1.07	210947260	90046	68.64	2355	2390	2300	3035	1635	2335	2342.66	4.85	0	8689	2531	2432	2361	2262	2191	2397	2227	102	700	500	1400	5	1	20467248	473	-1.61	1.51	12	0.44	-1439.00	1532.00	13228	20221220	-82.54	2220	20231010	4.05	11932	-80.64	20230105	2220	4.05	20231010	17350	-86.69	20221220	2220	4.05	20231010	0.12	N	298060	500	102 억	993676	N	N	4	N	00	N
84	20231017	140940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	-5	5	-0.21	174351975	74210	56.57	2355	2390	2325	3035	1635	2335	2349.44	4.85	0	5598	2531	2432	2361	2262	2191	2397	2227	102	700	500	1400	5	1	20467248	477	-1.62	1.52	12	0.36	-1439.00	1532.00	13228	20221220	-82.39	2220	20231010	4.95	11932	-80.47	20230105	2220	4.95	20231010	17350	-86.57	20221220	2220	4.95	20231010	0.12	N	298060	500	102 억	993676	N	N	4	N	00	N
85	20231017	130932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	15	2	0.64	133585770	56764	43.27	2355	2390	2340	3035	1635	2335	2353.35	4.85	0	8791	2531	2432	2361	2262	2191	2397	2227	102	700	500	1400	5	1	20467248	481	-1.63	1.53	12	0.28	-1439.00	1532.00	13228	20221220	-82.23	2220	20231010	5.86	11932	-80.31	20230105	2220	5.86	20231010	17350	-86.46	20221220	2220	5.86	20231010	0.12	N	298060	500	102 억	993676	N	N	4	N	00	N
86	20231017	120936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	10	2	0.43	102743585	43594	33.23	2355	2390	2345	3035	1635	2335	2356.83	4.85	0	9609	2531	2432	2361	2262	2191	2397	2227	102	700	500	1400	5	1	20467248	480	-1.63	1.53	12	0.21	-1439.00	1532.00	13228	20221220	-82.27	2220	20231010	5.63	11932	-80.35	20230105	2220	5.63	20231010	17350	-86.48	20221220	2220	5.63	20231010	0.12	N	298060	500	102 억	993676	N	N	4	N	00	N
87	20231017	110926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	15	2	0.64	79601945	33755	25.73	2355	2390	2345	3035	1635	2335	2358.23	4.85	0	10895	2531	2432	2361	2262	2191	2397	2227	102	700	500	1400	5	1	20467248	481	-1.63	1.53	12	0.16	-1439.00	1532.00	13228	20221220	-82.23	2220	20231010	5.86	11932	-80.31	20230105	2220	5.86	20231010	17350	-86.46	20221220	2220	5.86	20231010	0.12	N	298060	500	102 억	993676	N	N	4	N	00	N
88	20231017	100919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2370	35	2	1.50	61563395	26082	19.88	2355	2390	2350	3035	1635	2335	2360.38	4.85	0	9674	2531	2432	2361	2262	2191	2397	2227	102	700	500	1400	5	1	20467248	485	-1.65	1.55	12	0.13	-1439.00	1532.00	13228	20221220	-82.08	2220	20231010	6.76	11932	-80.14	20230105	2220	6.76	20231010	17350	-86.34	20221220	2220	6.76	20231010	0.12	N	298060	500	102 억	993676	N	N	4	N	00	N
89	20231017	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2365	30	2	1.28	5478260	2318	1.77	2355	2390	2355	3035	1635	2335	2363.36	4.85	0	970	2531	2432	2361	2262	2191	2397	2227	102	700	500	1400	5	1	20467248	484	-1.64	1.54	12	0.01	-1439.00	1532.00	13228	20221220	-82.12	2220	20231010	6.53	11932	-80.18	20230105	2220	6.53	20231010	17350	-86.37	20221220	2220	6.53	20231010	0.12	N	298060	500	102 억	993676	N	N	4	N	00	N
90	20231016	160927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2335	-145	5	-5.85	307027535	131053	140.03	2460	2460	2290	3220	1740	2480	2342.77	4.94	0	-18216	2636	2557	2491	2412	2346	2525	2380	102	740	500	1480	5	1	20467248	478	-1.62	1.52	12	0.64	-1439.00	1532.00	13228	20221220	-82.35	2220	20231010	5.18	11932	-80.43	20230105	2220	5.18	20231010	17350	-86.54	20221220	2220	5.18	20231010	0.12	N	298060	500	102 억	1011797	N	N	4	N	00	N
91	20231016	150928	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	-150	5	-6.05	286467905	122181	130.55	2460	2460	2290	3220	1740	2480	2344.62	4.94	0	-17594	2636	2557	2491	2412	2346	2525	2380	102	740	500	1480	5	1	20467248	477	-1.62	1.52	12	0.60	-1439.00	1532.00	13228	20221220	-82.39	2220	20231010	4.95	11932	-80.47	20230105	2220	4.95	20231010	17350	-86.57	20221220	2220	4.95	20231010	0.12	N	298060	500	102 억	1011797	N	N	0	N	00	N
92	20231016	140929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2340	-140	5	-5.65	230072565	97802	104.50	2460	2460	2300	3220	1740	2480	2352.43	4.94	0	-18106	2636	2557	2491	2412	2346	2525	2380	102	740	500	1480	5	1	20467248	479	-1.63	1.53	12	0.48	-1439.00	1532.00	13228	20221220	-82.31	2220	20231010	5.41	11932	-80.39	20230105	2220	5.41	20231010	17350	-86.51	20221220	2220	5.41	20231010	0.12	N	298060	500	102 억	1011797	N	N	0	N	00	N
93	20231016	130923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2355	-125	5	-5.04	212559100	90340	96.53	2460	2460	2300	3220	1740	2480	2352.88	4.94	0	-18484	2636	2557	2491	2412	2346	2525	2380	102	740	500	1480	5	1	20467248	482	-1.64	1.54	12	0.44	-1439.00	1532.00	13228	20221220	-82.20	2220	20231010	6.08	11932	-80.26	20230105	2220	6.08	20231010	17350	-86.43	20221220	2220	6.08	20231010	0.12	N	298060	500	102 억	1011797	N	N	0	N	00	N
94	20231016	120924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	-130	5	-5.24	205081120	87164	93.14	2460	2460	2300	3220	1740	2480	2352.82	4.94	0	-17445	2636	2557	2491	2412	2346	2525	2380	102	740	500	1480	5	1	20467248	481	-1.63	1.53	12	0.43	-1439.00	1532.00	13228	20221220	-82.23	2220	20231010	5.86	11932	-80.31	20230105	2220	5.86	20231010	17350	-86.46	20221220	2220	5.86	20231010	0.12	N	298060	500	102 억	1011797	N	N	0	N	00	N
95	20231016	110917	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	-135	5	-5.44	185081530	78621	84.01	2460	2460	2300	3220	1740	2480	2354.10	4.94	0	-16084	2636	2557	2491	2412	2346	2525	2380	102	740	500	1480	5	1	20467248	480	-1.63	1.53	12	0.38	-1439.00	1532.00	13228	20221220	-82.27	2220	20231010	5.63	11932	-80.35	20230105	2220	5.63	20231010	17350	-86.48	20221220	2220	5.63	20231010	0.12	N	298060	500	102 억	1011797	N	N	0	N	00	N
96	20231016	100912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2355	-125	5	-5.04	148971195	63145	67.47	2460	2460	2300	3220	1740	2480	2359.19	4.94	0	-14862	2636	2557	2491	2412	2346	2525	2380	102	740	500	1480	5	1	20467248	482	-1.64	1.54	12	0.31	-1439.00	1532.00	13228	20221220	-82.20	2220	20231010	6.08	11932	-80.26	20230105	2220	6.08	20231010	17350	-86.43	20221220	2220	6.08	20231010	0.12	N	298060	500	102 억	1011797	N	N	0	N	00	N
97	20231016	090914	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	-90	5	-3.63	43425885	18128	19.37	2460	2460	2350	3220	1740	2480	2395.51	4.94	0	-7359	2636	2557	2491	2412	2346	2525	2380	102	740	500	1480	5	1	20467248	489	-1.66	1.56	12	0.09	-1439.00	1532.00	13228	20221220	-81.93	2220	20231010	7.66	11932	-79.97	20230105	2220	7.66	20231010	17350	-86.22	20221220	2220	7.66	20231010	0.12	N	298060	500	102 억	1011797	N	N	0	N	00	N
98	20231012	160944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	185	2	8.01	588032260	240659	140.36	2330	2525	2330	3000	1620	2310	2443.46	4.87	144724	20928	2523	2416	2348	2241	2173	2470	2295	102	690	500	1380	5	1	20467248	511	-1.73	1.63	12	1.18	-1439.00	1532.00	13228	20221220	-81.14	2220	20231010	12.39	11932	-79.09	20230105	2220	12.39	20231010	17350	-85.62	20221220	2220	12.39	20231010	0.16	N	298060	500	102 억	996632	N	N	2	N	00	N
99	20231012	150921	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	190	2	8.23	554782935	227308	132.57	2330	2525	2330	3000	1620	2310	2440.70	4.87	144724	15555	2523	2416	2348	2241	2173	2470	2295	102	690	500	1380	5	1	20467248	512	-1.74	1.63	12	1.11	-1439.00	1532.00	13228	20221220	-81.10	2220	20231010	12.61	11932	-79.05	20230105	2220	12.61	20231010	17350	-85.59	20221220	2220	12.61	20231010	0.16	N	298060	500	102 억	996632	N	N	0	N	00	N
100	20231012	140923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	170	2	7.36	505714395	207684	121.13	2330	2520	2330	3000	1620	2310	2435.06	4.87	144724	14946	2523	2416	2348	2241	2173	2470	2295	102	690	500	1380	5	1	20467248	508	-1.72	1.62	12	1.01	-1439.00	1532.00	13228	20221220	-81.25	2220	20231010	11.71	11932	-79.22	20230105	2220	11.71	20231010	17350	-85.71	20221220	2220	11.71	20231010	0.16	N	298060	500	102 억	996632	N	N	0	N	00	N
101	20231012	130923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	170	2	7.36	442365860	182183	106.25	2330	2500	2330	3000	1620	2310	2428.18	4.87	144724	10905	2523	2416	2348	2241	2173	2470	2295	102	690	500	1380	5	1	20467248	508	-1.72	1.62	12	0.89	-1439.00	1532.00	13228	20221220	-81.25	2220	20231010	11.71	11932	-79.22	20230105	2220	11.71	20231010	17350	-85.71	20221220	2220	11.71	20231010	0.16	N	298060	500	102 억	996632	N	N	0	N	00	N
102	20231012	120933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	145	2	6.28	361531880	149396	87.13	2330	2490	2330	3000	1620	2310	2420.01	4.87	144724	7417	2523	2416	2348	2241	2173	2470	2295	102	690	500	1380	5	1	20467248	502	-1.71	1.60	12	0.73	-1439.00	1532.00	13228	20221220	-81.44	2220	20231010	10.59	11932	-79.43	20230105	2220	10.59	20231010	17350	-85.85	20221220	2220	10.59	20231010	0.16	N	298060	500	102 억	996632	N	N	0	N	00	N
103	20231012	110932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	150	2	6.49	341497910	141229	82.37	2330	2490	2330	3000	1620	2310	2418.09	4.87	144724	8084	2523	2416	2348	2241	2173	2470	2295	102	690	500	1380	5	1	20467248	503	-1.71	1.61	12	0.69	-1439.00	1532.00	13228	20221220	-81.40	2220	20231010	10.81	11932	-79.38	20230105	2220	10.81	20231010	17350	-85.82	20221220	2220	10.81	20231010	0.16	N	298060	500	102 억	996632	N	N	0	N	00	N
104	20231012	100924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	145	2	6.28	201346835	84191	49.10	2330	2455	2330	3000	1620	2310	2391.61	4.87	144724	8517	2523	2416	2348	2241	2173	2470	2295	102	690	500	1380	5	1	20467248	502	-1.71	1.60	12	0.41	-1439.00	1532.00	13228	20221220	-81.44	2220	20231010	10.59	11932	-79.43	20230105	2220	10.59	20231010	17350	-85.85	20221220	2220	10.59	20231010	0.16	N	298060	500	102 억	996632	N	N	0	N	00	N
105	20231012	090931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2380	70	2	3.03	63273005	26674	15.56	2330	2400	2330	3000	1620	2310	2372.24	4.87	144724	6777	2523	2416	2348	2241	2173	2470	2295	102	690	500	1380	5	1	20467248	487	-1.65	1.55	12	0.13	-1439.00	1532.00	13228	20221220	-82.01	2220	20231010	7.21	11932	-80.05	20230105	2220	7.21	20231010	17350	-86.28	20221220	2220	7.21	20231010	0.16	N	298060	500	102 억	996632	N	N	0	N	00	N
106	20231011	160920	54	100.00	KOSDAQ		제약	N	N	N	N	N	2310	55	2	2.44	401075010	170997	32.02	2280	2455	2280	2930	1580	2255	2345.51	4.67	0	56329	2578	2416	2318	2156	2058	2367	2107	85	675	500	1350	5	1	17056040	394	-1.61	1.51	12	1.00	-1439.00	1532.00	13228	20221220	-82.54	2220	20231010	4.05	11932	-80.64	20230105	2220	4.05	20231010	17350	-86.69	20221220	2220	4.05	20231010	0.14	N	298060	500	85 억	795819	N	N	0	N	01	N
107	20231011	150926	54	100.00	KOSDAQ		제약	N	N	N	N	N	2350	95	2	4.21	383723235	163516	30.62	2280	2455	2280	2930	1580	2255	2346.70	4.67	0	58527	2578	2416	2318	2156	2058	2367	2107	85	675	500	1350	5	1	17056040	401	-1.63	1.53	12	0.96	-1439.00	1532.00	13228	20221220	-82.23	2220	20231010	5.86	11932	-80.31	20230105	2220	5.86	20231010	17350	-86.46	20221220	2220	5.86	20231010	0.14	N	298060	500	85 억	795819	N	N	0	N	01	N
108	20231011	140928	54	100.00	KOSDAQ		제약	N	N	N	N	N	2355	100	2	4.43	353860900	150735	28.23	2280	2455	2280	2930	1580	2255	2347.57	4.67	0	50104	2578	2416	2318	2156	2058	2367	2107	85	675	500	1350	5	1	17056040	402	-1.64	1.54	12	0.88	-1439.00	1532.00	13228	20221220	-82.20	2220	20231010	6.08	11932	-80.26	20230105	2220	6.08	20231010	17350	-86.43	20221220	2220	6.08	20231010	0.14	N	298060	500	85 억	795819	N	N	0	N	01	N
109	20231011	130916	54	100.00	KOSDAQ		제약	N	N	N	N	N	2400	145	2	6.43	275723325	117669	22.03	2280	2455	2280	2930	1580	2255	2343.21	4.67	0	38798	2578	2416	2318	2156	2058	2367	2107	85	675	500	1350	5	1	17056040	409	-1.67	1.57	12	0.69	-1439.00	1532.00	13228	20221220	-81.86	2220	20231010	8.11	11932	-79.89	20230105	2220	8.11	20231010	17350	-86.17	20221220	2220	8.11	20231010	0.14	N	298060	500	85 억	795819	N	N	0	N	01	N
110	20231011	120935	54	100.00	KOSDAQ		제약	N	N	N	N	N	2340	85	2	3.77	196445590	84595	15.84	2280	2375	2280	2930	1580	2255	2322.19	4.67	0	35384	2578	2416	2318	2156	2058	2367	2107	85	675	500	1350	5	1	17056040	399	-1.63	1.53	12	0.50	-1439.00	1532.00	13228	20221220	-82.31	2220	20231010	5.41	11932	-80.39	20230105	2220	5.41	20231010	17350	-86.51	20221220	2220	5.41	20231010	0.14	N	298060	500	85 억	795819	N	N	0	N	01	N
111	20231011	110929	54	100.00	KOSDAQ		제약	N	N	N	N	N	2335	80	2	3.55	153357280	66248	12.41	2280	2360	2280	2930	1580	2255	2314.90	4.67	0	28689	2578	2416	2318	2156	2058	2367	2107	85	675	500	1350	5	1	17056040	398	-1.62	1.52	12	0.39	-1439.00	1532.00	13228	20221220	-82.35	2220	20231010	5.18	11932	-80.43	20230105	2220	5.18	20231010	17350	-86.54	20221220	2220	5.18	20231010	0.14	N	298060	500	85 억	795819	N	N	0	N	01	N
112	20231011	100922	54	100.00	KOSDAQ		제약	N	N	N	N	N	2315	60	2	2.66	130425300	56356	10.55	2280	2360	2280	2930	1580	2255	2314.31	4.67	0	27426	2578	2416	2318	2156	2058	2367	2107	85	675	500	1350	5	1	17056040	395	-1.61	1.51	12	0.33	-1439.00	1532.00	13228	20221220	-82.50	2220	20231010	4.28	11932	-80.60	20230105	2220	4.28	20231010	17350	-86.66	20221220	2220	4.28	20231010	0.14	N	298060	500	85 억	795819	N	N	0	N	01	N
113	20231011	090926	54	100.00	KOSDAQ		제약	N	N	N	N	N	2315	60	2	2.66	35989480	15551	2.91	2280	2360	2280	2930	1580	2255	2314.29	4.67	0	7258	2578	2416	2318	2156	2058	2367	2107	85	675	500	1350	5	1	17056040	395	-1.61	1.51	12	0.09	-1439.00	1532.00	13228	20221220	-82.50	2220	20231010	4.28	11932	-80.60	20230105	2220	4.28	20231010	17350	-86.66	20221220	2220	4.28	20231010	0.14	N	298060	500	85 억	795819	N	N	0	N	01	N
114	20231010	161531	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2255	-295	5	-11.57	1234716530	532745	174.90	2400	2480	2220	3315	1785	2550	2317.79	3.98	0	117524	2763	2656	2603	2496	2443	2630	2470	85	765	500	1530	5	1	17056040	385	-1.57	1.47	12	3.12	-1439.00	1532.00	13228	20221220	-82.95	2220	20231010	1.58	11932	-81.10	20230105	2220	1.58	20231010	17350	-87.00	20221220	2220	1.58	20231010	0.15	N	298060	500	85 억	679225	N	N	1	N	01	N
115	20231010	150912	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2260	-290	5	-11.37	1181410570	508909	167.07	2400	2480	2220	3315	1785	2550	2321.46	3.98	0	112205	2763	2656	2603	2496	2443	2630	2470	85	765	500	1530	5	1	17056040	385	-1.57	1.48	12	2.98	-1439.00	1532.00	13228	20221220	-82.92	2220	20231010	1.80	11932	-81.06	20230105	2220	1.80	20231010	17350	-86.97	20221220	2220	1.80	20231010	0.15	N	298060	500	85 억	679225	N	N	1	N	01	N
116	20231010	140919	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2240	-310	5	-12.16	1037186770	444846	146.04	2400	2480	2220	3315	1785	2550	2331.56	3.98	0	90444	2763	2656	2603	2496	2443	2630	2470	85	765	500	1530	5	1	17056040	382	-1.56	1.46	12	2.61	-1439.00	1532.00	13228	20221220	-83.07	2220	20231010	0.90	11932	-81.23	20230105	2220	0.90	20231010	17350	-87.09	20221220	2220	0.90	20231010	0.15	N	298060	500	85 억	679225	N	N	1	N	01	N
117	20231010	130912	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2275	-275	5	-10.78	920485620	393219	129.09	2400	2480	2220	3315	1785	2550	2340.90	3.98	0	80591	2763	2656	2603	2496	2443	2630	2470	85	765	500	1530	5	1	17056040	388	-1.58	1.48	12	2.31	-1439.00	1532.00	13228	20221220	-82.80	2220	20231010	2.48	11932	-80.93	20230105	2220	2.48	20231010	17350	-86.89	20221220	2220	2.48	20231010	0.15	N	298060	500	85 억	679225	N	N	1	N	01	N
118	20231010	120910	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2300	-250	5	-9.80	833821835	355427	116.68	2400	2480	2220	3315	1785	2550	2345.97	3.98	0	74940	2763	2656	2603	2496	2443	2630	2470	85	765	500	1530	5	1	17056040	392	-1.60	1.50	12	2.08	-1439.00	1532.00	13228	20221220	-82.61	2220	20231010	3.60	11932	-80.72	20230105	2220	3.60	20231010	17350	-86.74	20221220	2220	3.60	20231010	0.15	N	298060	500	85 억	679225	N	N	1	N	01	N
119	20231010	110852	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2335	-215	5	-8.43	761556625	324214	106.44	2400	2480	2220	3315	1785	2550	2348.93	3.98	0	68015	2763	2656	2603	2496	2443	2630	2470	85	765	500	1530	5	1	17056040	398	-1.62	1.52	12	1.90	-1439.00	1532.00	13228	20221220	-82.35	2220	20231010	5.18	11932	-80.43	20230105	2220	5.18	20231010	17350	-86.54	20221220	2220	5.18	20231010	0.15	N	298060	500	85 억	679225	N	N	1	N	01	N
120	20231010	100903	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2410	-140	5	-5.49	628051450	268232	88.06	2400	2480	2220	3315	1785	2550	2341.45	3.98	0	50699	2763	2656	2603	2496	2443	2630	2470	85	765	500	1530	5	1	17056040	411	-1.67	1.57	12	1.57	-1439.00	1532.00	13228	20221220	-81.78	2220	20231010	8.56	11932	-79.80	20230105	2220	8.56	20231010	17350	-86.11	20221220	2220	8.56	20231010	0.15	N	298060	500	85 억	679225	N	N	1	N	01	N
121	20231010	090858	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2250	-300	5	-11.76	326113410	138700	45.53	2400	2480	2220	3315	1785	2550	2351.21	3.98	0	-1099	2763	2656	2603	2496	2443	2630	2470	85	765	500	1530	5	1	17056040	384	-1.56	1.47	12	0.81	-1439.00	1532.00	13228	20221220	-82.99	2220	20231010	1.35	11932	-81.14	20230105	2220	1.35	20231010	17350	-87.03	20221220	2220	1.35	20231010	0.15	N	298060	500	85 억	679225	N	N	1	N	01	N
122	20231006	160905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2550	-120	5	-4.49	786556820	302325	306.66	2660	2710	2550	3470	1870	2670	2601.71	3.91	0	15527	2893	2781	2723	2611	2553	2752	2582	85	800	500	1600	5	1	17056040	435	-1.77	1.66	12	1.77	-1439.00	1532.00	13228	20221220	-80.72	2550	20231006	0.00	11932	-78.63	20230105	2550	0.00	20231006	17350	-85.30	20221220	2550	0.00	20231006	0.14	N	298060	500	85 억	666641	N	N	1	N	00	N
123	20231006	150852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2565	-105	5	-3.93	744172395	285727	289.83	2660	2710	2550	3470	1870	2670	2604.49	3.91	0	15994	2893	2781	2723	2611	2553	2752	2582	85	800	500	1600	5	1	17056040	437	-1.78	1.67	12	1.68	-1439.00	1532.00	13228	20221220	-80.61	2550	20231006	0.59	11932	-78.50	20230105	2550	0.59	20231006	17350	-85.22	20221220	2550	0.59	20231006	0.14	N	298060	500	85 억	666641	N	N	2	N	00	N
124	20231006	140854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2570	-100	5	-3.75	592710210	226548	229.80	2660	2710	2560	3470	1870	2670	2616.27	3.91	0	699	2893	2781	2723	2611	2553	2752	2582	85	800	500	1600	5	1	17056040	438	-1.79	1.68	12	1.33	-1439.00	1532.00	13228	20221220	-80.57	2560	20231006	0.39	11932	-78.46	20230105	2560	0.39	20231006	17350	-85.19	20221220	2560	0.39	20231006	0.14	N	298060	500	85 억	666641	N	N	2	N	00	N
125	20231006	130844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2595	-75	5	-2.81	468270430	178400	180.96	2660	2710	2585	3470	1870	2670	2624.83	3.91	0	2516	2893	2781	2723	2611	2553	2752	2582	85	800	500	1600	5	1	17056040	443	-1.80	1.69	12	1.05	-1439.00	1532.00	13228	20221220	-80.38	2585	20231006	0.39	11932	-78.25	20230105	2585	0.39	20231006	17350	-85.04	20221220	2585	0.39	20231006	0.14	N	298060	500	85 억	666641	N	N	2	N	00	N
126	20231006	120842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2615	-55	5	-2.06	326053545	123763	125.54	2660	2710	2605	3470	1870	2670	2634.50	3.91	0	3582	2893	2781	2723	2611	2553	2752	2582	85	800	500	1600	5	1	17056040	446	-1.82	1.71	12	0.73	-1439.00	1532.00	13228	20221220	-80.23	2605	20231006	0.38	11932	-78.08	20230105	2605	0.38	20231006	17350	-84.93	20221220	2605	0.38	20231006	0.14	N	298060	500	85 억	666641	N	N	2	N	00	N
127	20231006	110835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2650	-20	5	-0.75	200885005	75995	77.08	2660	2710	2605	3470	1870	2670	2643.40	3.91	0	15038	2893	2781	2723	2611	2553	2752	2582	85	800	500	1600	5	1	17056040	452	-1.84	1.73	12	0.45	-1439.00	1532.00	13228	20221220	-79.97	2605	20231006	1.73	11932	-77.79	20230105	2605	1.73	20231006	17350	-84.73	20221220	2605	1.73	20231006	0.14	N	298060	500	85 억	666641	N	N	2	N	00	N
128	20231006	100842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2630	-40	5	-1.50	96232885	36112	36.63	2660	2710	2625	3470	1870	2670	2664.85	3.91	0	11563	2893	2781	2723	2611	2553	2752	2582	85	800	500	1600	5	1	17056040	449	-1.83	1.72	12	0.21	-1439.00	1532.00	13228	20221220	-80.12	2625	20231006	0.19	11932	-77.96	20230105	2625	0.19	20231006	17350	-84.84	20221220	2625	0.19	20231006	0.14	N	298060	500	85 억	666641	N	N	2	N	00	N
129	20231006	090834	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2665	-5	5	-0.19	15557995	5832	5.92	2660	2690	2660	3470	1870	2670	2667.69	3.91	0	1951	2893	2781	2723	2611	2553	2752	2582	85	800	500	1600	5	1	17056040	455	-1.85	1.74	12	0.03	-1439.00	1532.00	13228	20221220	-79.85	2660	20231006	0.19	11932	-77.67	20230105	2660	0.19	20231006	17350	-84.64	20221220	2660	0.19	20231006	0.14	N	298060	500	85 억	666641	N	N	2	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History