KissMeData/246720/price/prices-20231001.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	6580	-170	5	-2.52	378622600	57465	128.78	6700	6810	6480	8770	4730	6750	6588.75	0.20	-5317	6956	6852	6726	6622	6496	6905	6675	65	2020	500	4050	10	1	12986525	855	-29.77	11.73	12	0.44	-221.00	561.00	13050	20230403	-49.58	3060	20221031	115.03	13050	-49.58	20230403	3600	82.78	20230224	13050	-49.58	20230403	3060	115.03	20221031	0.13	N	246720	500	64 억	25752	N	N	N	N
3	20231031	151044	57	100.00	KOSDAQ	제약	N	N	N	N	N	6540	-210	5	-3.11	358851970	54426	121.97	6700	6810	6480	8770	4730	6750	6593.39	0.20	-5354	6956	6852	6726	6622	6496	6905	6675	65	2020	500	4050	10	1	12986525	849	-29.59	11.66	12	0.42	-221.00	561.00	13050	20230403	-49.89	3060	20221031	113.73	13050	-49.89	20230403	3600	81.67	20230224	13050	-49.89	20230403	3060	113.73	20221031	0.13	N	246720	500	64 억	25752	N	N	N	N
4	20231031	141054	57	100.00	KOSDAQ	제약	N	N	N	N	N	6500	-250	5	-3.70	326563680	49480	110.89	6700	6810	6480	8770	4730	6750	6599.91	0.20	-4538	6956	6852	6726	6622	6496	6905	6675	65	2020	500	4050	10	1	12986525	844	-29.41	11.59	12	0.38	-221.00	561.00	13050	20230403	-50.19	3060	20221031	112.42	13050	-50.19	20230403	3600	80.56	20230224	13050	-50.19	20230403	3060	112.42	20221031	0.13	N	246720	500	64 억	25752	N	N	N	N
5	20231031	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	6610	-140	5	-2.07	236782280	35719	80.05	6700	6810	6570	8770	4730	6750	6629.03	0.20	-4296	6956	6852	6726	6622	6496	6905	6675	65	2020	500	4050	10	1	12986525	858	-29.91	11.78	12	0.28	-221.00	561.00	13050	20230403	-49.35	3060	20221031	116.01	13050	-49.35	20230403	3600	83.61	20230224	13050	-49.35	20230403	3060	116.01	20221031	0.13	N	246720	500	64 억	25752	N	N	N	N
6	20231031	121044	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	-130	5	-1.93	224878080	33911	76.00	6700	6810	6570	8770	4730	6750	6631.42	0.20	-4124	6956	6852	6726	6622	6496	6905	6675	65	2020	500	4050	10	1	12986525	860	-29.95	11.80	12	0.26	-221.00	561.00	13050	20230403	-49.27	3060	20221031	116.34	13050	-49.27	20230403	3600	83.89	20230224	13050	-49.27	20230403	3060	116.34	20221031	0.13	N	246720	500	64 억	25752	N	N	N	N
7	20231031	111112	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	-120	5	-1.78	169137510	25464	57.07	6700	6810	6580	8770	4730	6750	6642.22	0.20	-3724	6956	6852	6726	6622	6496	6905	6675	65	2020	500	4050	10	1	12986525	861	-30.00	11.82	12	0.20	-221.00	561.00	13050	20230403	-49.20	3060	20221031	116.67	13050	-49.20	20230403	3600	84.17	20230224	13050	-49.20	20230403	3060	116.67	20221031	0.13	N	246720	500	64 억	25752	N	N	N	N
8	20231031	101052	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	-110	5	-1.63	85775410	12853	28.80	6700	6810	6600	8770	4730	6750	6673.57	0.20	-3912	6956	6852	6726	6622	6496	6905	6675	65	2020	500	4050	10	1	12986525	862	-30.05	11.84	12	0.10	-221.00	561.00	13050	20230403	-49.12	3060	20221031	116.99	13050	-49.12	20230403	3600	84.44	20230224	13050	-49.12	20230403	3060	116.99	20221031	0.13	N	246720	500	64 억	25752	N	N	N	N
9	20231031	091052	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-50	5	-0.74	14169820	2103	4.71	6700	6810	6680	8770	4730	6750	6737.91	0.20	294	6956	6852	6726	6622	6496	6905	6675	65	2020	500	4050	10	1	12986525	870	-30.32	11.94	12	0.02	-221.00	561.00	13050	20230403	-48.66	3060	20221031	118.95	13050	-48.66	20230403	3600	86.11	20230224	13050	-48.66	20230403	3060	118.95	20221031	0.13	N	246720	500	64 억	25752	N	N	N	N
10	20231030	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	30	2	0.45	278664350	41439	60.27	6740	6830	6600	8730	4710	6720	6724.69	0.17	3909	7186	6952	6826	6592	6466	6890	6530	65	2010	500	4030	10	1	12986525	877	-30.54	12.03	12	0.32	-221.00	561.00	13050	20230403	-48.28	3060	20221031	120.59	13050	-48.28	20230403	3600	87.50	20230224	13050	-48.28	20230403	3060	120.59	20221031	0.14	N	246720	500	64 억	22037	N	N	N	N
11	20231030	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	40	2	0.60	277505020	41267	60.02	6740	6830	6600	8730	4710	6720	6724.62	0.17	3856	7186	6952	6826	6592	6466	6890	6530	65	2010	500	4030	10	1	12986525	878	-30.59	12.05	12	0.32	-221.00	561.00	13050	20230403	-48.20	3060	20221031	120.92	13050	-48.20	20230403	3600	87.78	20230224	13050	-48.20	20230403	3060	120.92	20221031	0.14	N	246720	500	64 억	22037	N	N	N	N
12	20231030	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	40	2	0.60	268452840	39924	58.06	6740	6830	6600	8730	4710	6720	6724.10	0.17	3484	7186	6952	6826	6592	6466	6890	6530	65	2010	500	4030	10	1	12986525	878	-30.59	12.05	12	0.31	-221.00	561.00	13050	20230403	-48.20	3060	20221031	120.92	13050	-48.20	20230403	3600	87.78	20230224	13050	-48.20	20230403	3060	120.92	20221031	0.14	N	246720	500	64 억	22037	N	N	N	N
13	20231030	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	60	2	0.89	218966310	32613	47.43	6740	6820	6600	8730	4710	6720	6714.08	0.17	210	7186	6952	6826	6592	6466	6890	6530	65	2010	500	4030	10	1	12986525	880	-30.68	12.09	12	0.25	-221.00	561.00	13050	20230403	-48.05	3060	20221031	121.57	13050	-48.05	20230403	3600	88.33	20230224	13050	-48.05	20230403	3060	121.57	20221031	0.14	N	246720	500	64 억	22037	N	N	N	N
14	20231030	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	40	2	0.60	204477240	30465	44.31	6740	6820	6600	8730	4710	6720	6711.87	0.17	200	7186	6952	6826	6592	6466	6890	6530	65	2010	500	4030	10	1	12986525	878	-30.59	12.05	12	0.23	-221.00	561.00	13050	20230403	-48.20	3060	20221031	120.92	13050	-48.20	20230403	3600	87.78	20230224	13050	-48.20	20230403	3060	120.92	20221031	0.14	N	246720	500	64 억	22037	N	N	N	N
15	20231030	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	40	2	0.60	184938990	27569	40.09	6740	6820	6600	8730	4710	6720	6708.22	0.17	-87	7186	6952	6826	6592	6466	6890	6530	65	2010	500	4030	10	1	12986525	878	-30.59	12.05	12	0.21	-221.00	561.00	13050	20230403	-48.20	3060	20221031	120.92	13050	-48.20	20230403	3600	87.78	20230224	13050	-48.20	20230403	3060	120.92	20221031	0.14	N	246720	500	64 억	22037	N	N	N	N
16	20231030	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	20	2	0.30	133240140	19874	28.90	6740	6820	6600	8730	4710	6720	6704.24	0.17	-910	7186	6952	6826	6592	6466	6890	6530	65	2010	500	4030	10	1	12986525	875	-30.50	12.01	12	0.15	-221.00	561.00	13050	20230403	-48.35	3060	20221031	120.26	13050	-48.35	20230403	3600	87.22	20230224	13050	-48.35	20230403	3060	120.26	20221031	0.14	N	246720	500	64 억	22037	N	N	N	N
17	20231030	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	30	2	0.45	37897210	5598	8.14	6740	6820	6700	8730	4710	6720	6769.78	0.17	-4979	7186	6952	6826	6592	6466	6890	6530	65	2010	500	4030	10	1	12986525	877	-30.54	12.03	12	0.04	-221.00	561.00	13050	20230403	-48.28	3060	20221031	120.59	13050	-48.28	20230403	3600	87.50	20230224	13050	-48.28	20230403	3060	120.59	20221031	0.14	N	246720	500	64 억	22037	N	N	N	N
18	20231027	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	-290	5	-4.14	468350790	68234	89.60	6890	7060	6700	9110	4910	7010	6863.89	0.24	-9699	7430	7220	7040	6830	6650	7325	6935	65	2100	500	4200	10	1	12986525	873	-30.41	11.98	12	0.53	-221.00	561.00	13050	20230403	-48.51	3060	20221031	119.61	13050	-48.51	20230403	3600	86.67	20230224	13050	-48.51	20230403	3060	119.61	20221031	0.13	N	246720	500	64 억	31715	N	N	N	N
19	20231027	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-180	5	-2.57	440960830	64192	84.29	6890	7060	6700	9110	4910	7010	6869.40	0.24	-9956	7430	7220	7040	6830	6650	7325	6935	65	2100	500	4200	10	1	12986525	887	-30.90	12.17	12	0.49	-221.00	561.00	13050	20230403	-47.66	3060	20221031	123.20	13050	-47.66	20230403	3600	89.72	20230224	13050	-47.66	20230403	3060	123.20	20221031	0.13	N	246720	500	64 억	31715	N	N	N	N
20	20231027	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	-140	5	-2.00	417863910	60802	79.84	6890	7060	6700	9110	4910	7010	6872.54	0.24	-10446	7430	7220	7040	6830	6650	7325	6935	65	2100	500	4200	10	1	12986525	892	-31.09	12.25	12	0.47	-221.00	561.00	13050	20230403	-47.36	3060	20221031	124.51	13050	-47.36	20230403	3600	90.83	20230224	13050	-47.36	20230403	3060	124.51	20221031	0.13	N	246720	500	64 억	31715	N	N	N	N
21	20231027	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-170	5	-2.43	401356040	58381	76.66	6890	7060	6700	9110	4910	7010	6874.77	0.24	-9405	7430	7220	7040	6830	6650	7325	6935	65	2100	500	4200	10	1	12986525	888	-30.95	12.19	12	0.45	-221.00	561.00	13050	20230403	-47.59	3060	20221031	123.53	13050	-47.59	20230403	3600	90.00	20230224	13050	-47.59	20230403	3060	123.53	20221031	0.13	N	246720	500	64 억	31715	N	N	N	N
22	20231027	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	-50	5	-0.71	342357840	49791	65.38	6890	7060	6700	9110	4910	7010	6875.90	0.24	-6650	7430	7220	7040	6830	6650	7325	6935	65	2100	500	4200	10	1	12986525	904	-31.49	12.41	12	0.38	-221.00	561.00	13050	20230403	-46.67	3060	20221031	127.45	13050	-46.67	20230403	3600	93.33	20230224	13050	-46.67	20230403	3060	127.45	20221031	0.13	N	246720	500	64 억	31715	N	N	N	N
23	20231027	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	-90	5	-1.28	286587450	41762	54.84	6890	7060	6700	9110	4910	7010	6862.40	0.24	-6327	7430	7220	7040	6830	6650	7325	6935	65	2100	500	4200	10	1	12986525	899	-31.31	12.34	12	0.32	-221.00	561.00	13050	20230403	-46.97	3060	20221031	126.14	13050	-46.97	20230403	3600	92.22	20230224	13050	-46.97	20230403	3060	126.14	20221031	0.13	N	246720	500	64 억	31715	N	N	N	N
24	20231027	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	-270	5	-3.85	162962230	23934	31.43	6890	7020	6700	9110	4910	7010	6808.82	0.24	-5457	7430	7220	7040	6830	6650	7325	6935	65	2100	500	4200	10	1	12986525	875	-30.50	12.01	12	0.18	-221.00	561.00	13050	20230403	-48.35	3060	20221031	120.26	13050	-48.35	20230403	3600	87.22	20230224	13050	-48.35	20230403	3060	120.26	20221031	0.13	N	246720	500	64 억	31715	N	N	N	N
25	20231027	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	10	2	0.14	4871500	702	0.92	6890	7020	6890	9110	4910	7010	6939.46	0.24	-325	7430	7220	7040	6830	6650	7325	6935	65	2100	500	4200	10	1	12986525	912	-31.76	12.51	12	0.01	-221.00	561.00	13050	20230403	-46.21	3060	20221031	129.41	13050	-46.21	20230403	3600	95.00	20230224	13050	-46.21	20230403	3060	129.41	20221031	0.13	N	246720	500	64 억	31715	N	N	N	N
26	20231026	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	-130	5	-1.82	531025440	75894	152.92	6980	7250	6860	9280	5000	7140	6996.93	0.20	5382	7706	7422	7246	6962	6786	7335	6875	65	2140	500	4280	10	1	12986525	910	-31.72	12.50	12	0.58	-221.00	561.00	13050	20230403	-46.28	3060	20221031	129.08	13050	-46.28	20230403	3600	94.72	20230224	13050	-46.28	20230403	3060	129.08	20221031	0.14	N	246720	500	64 억	26333	N	N	N	N
27	20231026	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	-100	5	-1.40	521792140	74577	150.26	6980	7250	6860	9280	5000	7140	6996.69	0.20	5471	7706	7422	7246	6962	6786	7335	6875	65	2140	500	4280	10	1	12986525	914	-31.86	12.55	12	0.57	-221.00	561.00	13050	20230403	-46.05	3060	20221031	130.07	13050	-46.05	20230403	3600	95.56	20230224	13050	-46.05	20230403	3060	130.07	20221031	0.14	N	246720	500	64 억	26333	N	N	N	N
28	20231026	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	-230	5	-3.22	490602980	70096	141.23	6980	7250	6860	9280	5000	7140	6999.02	0.20	4027	7706	7422	7246	6962	6786	7335	6875	65	2140	500	4280	10	1	12986525	897	-31.27	12.32	12	0.54	-221.00	561.00	13050	20230403	-47.05	3060	20221031	125.82	13050	-47.05	20230403	3600	91.94	20230224	13050	-47.05	20230403	3060	125.82	20221031	0.14	N	246720	500	64 억	26333	N	N	N	N
29	20231026	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	-200	5	-2.80	435290720	62070	125.06	6980	7250	6880	9280	5000	7140	7012.90	0.20	3848	7706	7422	7246	6962	6786	7335	6875	65	2140	500	4280	10	1	12986525	901	-31.40	12.37	12	0.48	-221.00	561.00	13050	20230403	-46.82	3060	20221031	126.80	13050	-46.82	20230403	3600	92.78	20230224	13050	-46.82	20230403	3060	126.80	20221031	0.14	N	246720	500	64 억	26333	N	N	N	N
30	20231026	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-170	5	-2.38	373967450	53207	107.21	6980	7250	6880	9280	5000	7140	7028.54	0.20	4571	7706	7422	7246	6962	6786	7335	6875	65	2140	500	4280	10	1	12986525	905	-31.54	12.42	12	0.41	-221.00	561.00	13050	20230403	-46.59	3060	20221031	127.78	13050	-46.59	20230403	3600	93.61	20230224	13050	-46.59	20230403	3060	127.78	20221031	0.14	N	246720	500	64 억	26333	N	N	N	N
31	20231026	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	7120	-20	5	-0.28	292582870	41570	83.76	6980	7250	6880	9280	5000	7140	7038.32	0.20	4389	7706	7422	7246	6962	6786	7335	6875	65	2140	500	4280	10	1	12986525	925	-32.22	12.69	12	0.32	-221.00	561.00	13050	20230403	-45.44	3060	20221031	132.68	13050	-45.44	20230403	3600	97.78	20230224	13050	-45.44	20230403	3060	132.68	20221031	0.14	N	246720	500	64 억	26333	N	N	N	N
32	20231026	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	-40	5	-0.56	113468320	16227	32.70	6980	7250	6880	9280	5000	7140	6992.56	0.20	2029	7706	7422	7246	6962	6786	7335	6875	65	2140	500	4280	10	1	12986525	922	-32.13	12.66	12	0.12	-221.00	561.00	13050	20230403	-45.59	3060	20221031	132.03	13050	-45.59	20230403	3600	97.22	20230224	13050	-45.59	20230403	3060	132.03	20221031	0.14	N	246720	500	64 억	26333	N	N	N	N
33	20231026	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	7240	100	2	1.40	64607960	9297	18.73	6980	7250	6880	9280	5000	7140	6949.33	0.20	3943	7706	7422	7246	6962	6786	7335	6875	65	2140	500	4280	10	1	12986525	940	-32.76	12.91	12	0.07	-221.00	561.00	13050	20230403	-44.52	3060	20221031	136.60	13050	-44.52	20230403	3600	101.11	20230224	13050	-44.52	20230403	3060	136.60	20221031	0.14	N	246720	500	64 억	26333	N	N	N	N
34	20231025	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	-340	5	-4.55	355497160	48668	24.33	7370	7530	7070	9720	5240	7480	7304.54	0.26	-7963	8220	7850	7230	6860	6240	8035	7045	65	2240	500	4480	10	1	12986525	927	-32.31	12.73	12	0.37	-221.00	561.00	13050	20230403	-45.29	3060	20221031	133.33	13050	-45.29	20230403	3600	98.33	20230224	13050	-45.29	20230403	3060	133.33	20221031	0.14	N	246720	500	64 억	34113	N	N	N	N
35	20231025	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	7200	-280	5	-3.74	339989300	46497	23.24	7370	7530	7070	9720	5240	7480	7312.07	0.26	-7421	8220	7850	7230	6860	6240	8035	7045	65	2240	500	4480	10	1	12986525	935	-32.58	12.83	12	0.36	-221.00	561.00	13050	20230403	-44.83	3060	20221031	135.29	13050	-44.83	20230403	3600	100.00	20230224	13050	-44.83	20230403	3060	135.29	20221031	0.14	N	246720	500	64 억	34113	N	N	N	N
36	20231025	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	7240	-240	5	-3.21	298691220	40758	20.37	7370	7530	7070	9720	5240	7480	7328.41	0.26	-6552	8220	7850	7230	6860	6240	8035	7045	65	2240	500	4480	10	1	12986525	940	-32.76	12.91	12	0.31	-221.00	561.00	13050	20230403	-44.52	3060	20221031	136.60	13050	-44.52	20230403	3600	101.11	20230224	13050	-44.52	20230403	3060	136.60	20221031	0.14	N	246720	500	64 억	34113	N	N	N	N
37	20231025	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	7290	-190	5	-2.54	265181680	36106	18.05	7370	7530	7070	9720	5240	7480	7344.53	0.26	-7167	8220	7850	7230	6860	6240	8035	7045	65	2240	500	4480	10	1	12986525	947	-32.99	12.99	12	0.28	-221.00	561.00	13050	20230403	-44.14	3060	20221031	138.24	13050	-44.14	20230403	3600	102.50	20230224	13050	-44.14	20230403	3060	138.24	20221031	0.14	N	246720	500	64 억	34113	N	N	N	N
38	20231025	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	-140	5	-1.87	215218810	29262	14.63	7370	7530	7070	9720	5240	7480	7354.89	0.26	-4114	8220	7850	7230	6860	6240	8035	7045	65	2240	500	4480	10	1	12986525	953	-33.21	13.08	12	0.23	-221.00	561.00	13050	20230403	-43.75	3060	20221031	139.87	13050	-43.75	20230403	3600	103.89	20230224	13050	-43.75	20230403	3060	139.87	20221031	0.14	N	246720	500	64 억	34113	N	N	N	N
39	20231025	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	7390	-90	5	-1.20	185067350	25169	12.58	7370	7530	7070	9720	5240	7480	7352.99	0.26	-2575	8220	7850	7230	6860	6240	8035	7045	65	2240	500	4480	10	1	12986525	960	-33.44	13.17	12	0.19	-221.00	561.00	13050	20230403	-43.37	3060	20221031	141.50	13050	-43.37	20230403	3600	105.28	20230224	13050	-43.37	20230403	3060	141.50	20221031	0.14	N	246720	500	64 억	34113	N	N	N	N
40	20231025	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	-70	5	-0.94	106015720	14552	7.27	7370	7430	7070	9720	5240	7480	7285.30	0.26	-1721	8220	7850	7230	6860	6240	8035	7045	65	2240	500	4480	10	1	12986525	962	-33.53	13.21	12	0.11	-221.00	561.00	13050	20230403	-43.22	3060	20221031	142.16	13050	-43.22	20230403	3600	105.83	20230224	13050	-43.22	20230403	3060	142.16	20221031	0.14	N	246720	500	64 억	34113	N	N	N	N
41	20231025	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	7390	-90	5	-1.20	58204600	8020	4.01	7370	7390	7070	9720	5240	7480	7257.43	0.26	625	8220	7850	7230	6860	6240	8035	7045	65	2240	500	4480	10	1	12986525	960	-33.44	13.17	12	0.06	-221.00	561.00	13050	20230403	-43.37	3060	20221031	141.50	13050	-43.37	20230403	3600	105.28	20230224	13050	-43.37	20230403	3060	141.50	20221031	0.14	N	246720	500	64 억	34113	N	N	N	N
42	20231024	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	720	2	10.65	1436560160	199757	220.99	6760	7600	6610	8780	4740	6760	7191.49	0.11	20280	7106	6932	6826	6652	6546	6880	6600	65	2020	500	4050	10	1	12986525	971	-33.85	13.33	12	1.54	-221.00	561.00	13050	20230403	-42.68	3060	20221031	144.44	13050	-42.68	20230403	3600	107.78	20230224	13050	-42.68	20230403	3060	144.44	20221031	0.15	N	246720	500	64 억	13833	N	N	N	N
43	20231024	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	7420	660	2	9.76	1396575570	194395	215.06	6760	7600	6610	8780	4740	6760	7184.28	0.11	19432	7106	6932	6826	6652	6546	6880	6600	65	2020	500	4050	10	1	12986525	964	-33.57	13.23	12	1.50	-221.00	561.00	13050	20230403	-43.14	3060	20221031	142.48	13050	-43.14	20230403	3600	106.11	20230224	13050	-43.14	20230403	3060	142.48	20221031	0.15	N	246720	500	64 억	13833	N	N	N	N
44	20231024	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	7370	610	2	9.02	1231718220	172163	190.46	6760	7600	6610	8780	4740	6760	7154.44	0.11	13848	7106	6932	6826	6652	6546	6880	6600	65	2020	500	4050	10	1	12986525	957	-33.35	13.14	12	1.33	-221.00	561.00	13050	20230403	-43.52	3060	20221031	140.85	13050	-43.52	20230403	3600	104.72	20230224	13050	-43.52	20230403	3060	140.85	20221031	0.15	N	246720	500	64 억	13833	N	N	N	N
45	20231024	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	7200	440	2	6.51	537994030	78292	86.61	6760	7200	6610	8780	4740	6760	6871.68	0.11	11595	7106	6932	6826	6652	6546	6880	6600	65	2020	500	4050	10	1	12986525	935	-32.58	12.83	12	0.60	-221.00	561.00	13050	20230403	-44.83	3060	20221031	135.29	13050	-44.83	20230403	3600	100.00	20230224	13050	-44.83	20230403	3060	135.29	20221031	0.15	N	246720	500	64 억	13833	N	N	N	N
46	20231024	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	280	2	4.14	453838990	66483	73.55	6760	7080	6610	8780	4740	6760	6826.42	0.11	10194	7106	6932	6826	6652	6546	6880	6600	65	2020	500	4050	10	1	12986525	914	-31.86	12.55	12	0.51	-221.00	561.00	13050	20230403	-46.05	3060	20221031	130.07	13050	-46.05	20230403	3600	95.56	20230224	13050	-46.05	20230403	3060	130.07	20221031	0.15	N	246720	500	64 억	13833	N	N	N	N
47	20231024	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-10	5	-0.15	275364900	40788	45.12	6760	6910	6610	8780	4740	6760	6751.12	0.11	-1909	7106	6932	6826	6652	6546	6880	6600	65	2020	500	4050	10	1	12986525	877	-30.54	12.03	12	0.31	-221.00	561.00	13050	20230403	-48.28	3060	20221031	120.59	13050	-48.28	20230403	3600	87.50	20230224	13050	-48.28	20230403	3060	120.59	20221031	0.15	N	246720	500	64 억	13833	N	N	N	N
48	20231024	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	80	2	1.18	133926600	19646	21.73	6760	6910	6710	8780	4740	6760	6817.08	0.11	2702	7106	6932	6826	6652	6546	6880	6600	65	2020	500	4050	10	1	12986525	888	-30.95	12.19	12	0.15	-221.00	561.00	13050	20230403	-47.59	3060	20221031	123.53	13050	-47.59	20230403	3600	90.00	20230224	13050	-47.59	20230403	3060	123.53	20221031	0.15	N	246720	500	64 억	13833	N	N	N	N
49	20231024	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	10	2	0.15	4755440	703	0.78	6760	6840	6750	8780	4740	6760	6764.70	0.11	110	7106	6932	6826	6652	6546	6880	6600	65	2020	500	4050	10	1	12986525	879	-30.63	12.07	12	0.01	-221.00	561.00	13050	20230403	-48.12	3060	20221031	121.24	13050	-48.12	20230403	3600	88.06	20230224	13050	-48.12	20230403	3060	121.24	20221031	0.15	N	246720	500	64 억	13833	N	N	N	N
50	20231023	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-20	5	-0.29	615771210	90259	46.91	6900	7000	6720	8810	4750	6780	6822.29	0.11	-843	8153	7466	7083	6396	6013	7275	6205	65	2030	500	4060	10	1	12986525	878	-30.59	12.05	12	0.70	-221.00	561.00	13050	20230403	-48.20	3060	20221031	120.92	13050	-48.20	20230403	3600	87.78	20230224	13050	-48.20	20230403	3060	120.92	20221031	0.13	N	246720	500	64 억	14175	N	N	N	N
51	20231023	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	40	2	0.59	588972200	86290	44.85	6900	7000	6740	8810	4750	6780	6825.50	0.11	-929	8153	7466	7083	6396	6013	7275	6205	65	2030	500	4060	10	1	12986525	886	-30.86	12.16	12	0.66	-221.00	561.00	13050	20230403	-47.74	3060	20221031	122.88	13050	-47.74	20230403	3600	89.44	20230224	13050	-47.74	20230403	3060	122.88	20221031	0.13	N	246720	500	64 억	14175	N	N	N	N
52	20231023	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	60	2	0.88	451274920	66052	34.33	6900	7000	6740	8810	4750	6780	6832.12	0.11	-2738	8153	7466	7083	6396	6013	7275	6205	65	2030	500	4060	10	1	12986525	888	-30.95	12.19	12	0.51	-221.00	561.00	13050	20230403	-47.59	3060	20221031	123.53	13050	-47.59	20230403	3600	90.00	20230224	13050	-47.59	20230403	3060	123.53	20221031	0.13	N	246720	500	64 억	14175	N	N	N	N
53	20231023	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	60	2	0.88	275123110	40242	20.92	6900	7000	6740	8810	4750	6780	6836.72	0.11	-2962	8153	7466	7083	6396	6013	7275	6205	65	2030	500	4060	10	1	12986525	888	-30.95	12.19	12	0.31	-221.00	561.00	13050	20230403	-47.59	3060	20221031	123.53	13050	-47.59	20230403	3600	90.00	20230224	13050	-47.59	20230403	3060	123.53	20221031	0.13	N	246720	500	64 억	14175	N	N	N	N
54	20231023	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	20	2	0.29	262507880	38392	19.95	6900	7000	6740	8810	4750	6780	6837.57	0.11	-3159	8153	7466	7083	6396	6013	7275	6205	65	2030	500	4060	10	1	12986525	883	-30.77	12.12	12	0.30	-221.00	561.00	13050	20230403	-47.89	3060	20221031	122.22	13050	-47.89	20230403	3600	88.89	20230224	13050	-47.89	20230403	3060	122.22	20221031	0.13	N	246720	500	64 억	14175	N	N	N	N
55	20231023	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	-10	5	-0.15	244059380	35670	18.54	6900	7000	6740	8810	4750	6780	6842.15	0.11	-3033	8153	7466	7083	6396	6013	7275	6205	65	2030	500	4060	10	1	12986525	879	-30.63	12.07	12	0.27	-221.00	561.00	13050	20230403	-48.12	3060	20221031	121.24	13050	-48.12	20230403	3600	88.06	20230224	13050	-48.12	20230403	3060	121.24	20221031	0.13	N	246720	500	64 억	14175	N	N	N	N
56	20231023	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	80	2	1.18	193301950	28191	14.65	6900	7000	6740	8810	4750	6780	6856.87	0.11	-3880	8153	7466	7083	6396	6013	7275	6205	65	2030	500	4060	10	1	12986525	891	-31.04	12.23	12	0.22	-221.00	561.00	13050	20230403	-47.43	3060	20221031	124.18	13050	-47.43	20230403	3600	90.56	20230224	13050	-47.43	20230403	3060	124.18	20221031	0.13	N	246720	500	64 억	14175	N	N	N	N
57	20231023	090927	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	-10	5	-0.15	89150270	13025	6.77	6900	6930	6740	8810	4750	6780	6844.55	0.11	-3059	8153	7466	7083	6396	6013	7275	6205	65	2030	500	4060	10	1	12986525	879	-30.63	12.07	12	0.10	-221.00	561.00	13050	20230403	-48.12	3060	20221031	121.24	13050	-48.12	20230403	3600	88.06	20230224	13050	-48.12	20230403	3060	121.24	20221031	0.13	N	246720	500	64 억	14175	N	N	N	N
58	20231020	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-720	5	-9.60	1337966350	190598	73.48	7300	7770	6700	9750	5250	7500	7020.39	0.21	-12218	8140	7820	7180	6860	6220	7980	7020	65	2250	500	4500	10	1	12986525	880	-30.68	12.09	12	1.47	-221.00	561.00	13050	20230403	-48.05	3060	20221031	121.57	13050	-48.05	20230403	3600	88.33	20230224	13050	-48.05	20230403	3060	121.57	20221031	0.13	N	246720	500	64 억	26894	N	N	N	N
59	20231020	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	-760	5	-10.13	1269152010	180459	69.58	7300	7770	6700	9750	5250	7500	7032.89	0.21	-9761	8140	7820	7180	6860	6220	7980	7020	65	2250	500	4500	10	1	12986525	875	-30.50	12.01	12	1.39	-221.00	561.00	13050	20230403	-48.35	3060	20221031	120.26	13050	-48.35	20230403	3600	87.22	20230224	13050	-48.35	20230403	3060	120.26	20221031	0.13	N	246720	500	64 억	26894	N	N	N	N
60	20231020	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	7190	-310	5	-4.13	730627500	104633	40.34	7300	7370	6790	9750	5250	7500	6982.72	0.21	-10157	8140	7820	7180	6860	6220	7980	7020	65	2250	500	4500	10	1	12986525	934	-32.53	12.82	12	0.81	-221.00	561.00	13050	20230403	-44.90	3060	20221031	134.97	13050	-44.90	20230403	3600	99.72	20230224	13050	-44.90	20230403	3060	134.97	20221031	0.13	N	246720	500	64 억	26894	N	N	N	N
61	20231020	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	7300	-200	5	-2.67	633132430	91128	35.13	7300	7370	6790	9750	5250	7500	6947.68	0.21	-8623	8140	7820	7180	6860	6220	7980	7020	65	2250	500	4500	10	1	12986525	948	-33.03	13.01	12	0.70	-221.00	561.00	13050	20230403	-44.06	3060	20221031	138.56	13050	-44.06	20230403	3600	102.78	20230224	13050	-44.06	20230403	3060	138.56	20221031	0.13	N	246720	500	64 억	26894	N	N	N	N
62	20231020	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	-430	5	-5.73	575518030	83181	32.07	7300	7300	6790	9750	5250	7500	6918.81	0.21	-9107	8140	7820	7180	6860	6220	7980	7020	65	2250	500	4500	10	1	12986525	918	-31.99	12.60	12	0.64	-221.00	561.00	13050	20230403	-45.82	3060	20221031	131.05	13050	-45.82	20230403	3600	96.39	20230224	13050	-45.82	20230403	3060	131.05	20221031	0.13	N	246720	500	64 억	26894	N	N	N	N
63	20231020	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	-500	5	-6.67	548769430	79347	30.59	7300	7300	6790	9750	5250	7500	6916.01	0.21	-8539	8140	7820	7180	6860	6220	7980	7020	65	2250	500	4500	10	1	12986525	909	-31.67	12.48	12	0.61	-221.00	561.00	13050	20230403	-46.36	3060	20221031	128.76	13050	-46.36	20230403	3600	94.44	20230224	13050	-46.36	20230403	3060	128.76	20221031	0.13	N	246720	500	64 억	26894	N	N	N	N
64	20231020	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	-640	5	-8.53	444786680	64199	24.75	7300	7300	6790	9750	5250	7500	6928.18	0.21	-8307	8140	7820	7180	6860	6220	7980	7020	65	2250	500	4500	10	1	12986525	891	-31.04	12.23	12	0.49	-221.00	561.00	13050	20230403	-47.43	3060	20221031	124.18	13050	-47.43	20230403	3600	90.56	20230224	13050	-47.43	20230403	3060	124.18	20221031	0.13	N	246720	500	64 억	26894	N	N	N	N
65	20231020	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-680	5	-9.07	200560000	28609	11.03	7300	7300	6820	9750	5250	7500	7010.24	0.21	-1997	8140	7820	7180	6860	6220	7980	7020	65	2250	500	4500	10	1	12986525	886	-30.86	12.16	12	0.22	-221.00	561.00	13050	20230403	-47.74	3060	20221031	122.88	13050	-47.74	20230403	3600	89.44	20230224	13050	-47.74	20230403	3060	122.88	20221031	0.13	N	246720	500	64 억	26894	N	N	N	N
66	20231019	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	7500	400	2	5.63	1619453010	236352	137.08	6970	7500	6540	9230	4970	7100	6848.74	0.24	-4923	7960	7530	7260	6830	6560	7395	6695	65	2130	500	4260	10	1	12986525	974	-33.94	13.37	12	1.82	-221.00	561.00	13050	20230403	-42.53	3060	20221031	145.10	13050	-42.53	20230403	3600	108.33	20230224	13050	-42.53	20230403	3060	145.10	20221031	0.14	N	246720	500	64 억	31237	N	N	N	N
67	20231019	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	-60	5	-0.85	1347066170	199063	115.46	6970	7040	6540	9230	4970	7100	6767.03	0.24	1029	7960	7530	7260	6830	6560	7395	6695	65	2130	500	4260	10	1	12986525	914	-31.86	12.55	12	1.53	-221.00	561.00	13050	20230403	-46.05	3060	20221031	130.07	13050	-46.05	20230403	3600	95.56	20230224	13050	-46.05	20230403	3060	130.07	20221031	0.14	N	246720	500	64 억	31237	N	N	N	N
68	20231019	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-260	5	-3.66	1173800160	173895	100.86	6970	7000	6540	9230	4970	7100	6750.05	0.24	2676	7960	7530	7260	6830	6560	7395	6695	65	2130	500	4260	10	1	12986525	888	-30.95	12.19	12	1.34	-221.00	561.00	13050	20230403	-47.59	3060	20221031	123.53	13050	-47.59	20230403	3600	90.00	20230224	13050	-47.59	20230403	3060	123.53	20221031	0.14	N	246720	500	64 억	31237	N	N	N	N
69	20231019	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-400	5	-5.63	983431790	146011	84.69	6970	7000	6540	9230	4970	7100	6735.33	0.24	6557	7960	7530	7260	6830	6560	7395	6695	65	2130	500	4260	10	1	12986525	870	-30.32	11.94	12	1.12	-221.00	561.00	13050	20230403	-48.66	3060	20221031	118.95	13050	-48.66	20230403	3600	86.11	20230224	13050	-48.66	20230403	3060	118.95	20221031	0.14	N	246720	500	64 억	31237	N	N	N	N
70	20231019	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-300	5	-4.23	921147150	136741	79.31	6970	7000	6540	9230	4970	7100	6736.44	0.24	7577	7960	7530	7260	6830	6560	7395	6695	65	2130	500	4260	10	1	12986525	883	-30.77	12.12	12	1.05	-221.00	561.00	13050	20230403	-47.89	3060	20221031	122.22	13050	-47.89	20230403	3600	88.89	20230224	13050	-47.89	20230403	3060	122.22	20221031	0.14	N	246720	500	64 억	31237	N	N	N	N
71	20231019	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	-390	5	-5.49	874719090	129826	75.30	6970	7000	6540	9230	4970	7100	6737.63	0.24	9138	7960	7530	7260	6830	6560	7395	6695	65	2130	500	4260	10	1	12986525	871	-30.36	11.96	12	1.00	-221.00	561.00	13050	20230403	-48.58	3060	20221031	119.28	13050	-48.58	20230403	3600	86.39	20230224	13050	-48.58	20230403	3060	119.28	20221031	0.14	N	246720	500	64 억	31237	N	N	N	N
72	20231019	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-250	5	-3.52	649270770	96607	56.03	6970	7000	6540	9230	4970	7100	6720.74	0.24	3834	7960	7530	7260	6830	6560	7395	6695	65	2130	500	4260	10	1	12986525	890	-31.00	12.21	12	0.74	-221.00	561.00	13050	20230403	-47.51	3060	20221031	123.86	13050	-47.51	20230403	3600	90.28	20230224	13050	-47.51	20230403	3060	123.86	20221031	0.14	N	246720	500	64 억	31237	N	N	N	N
73	20231019	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-410	5	-5.77	107340580	15908	9.23	6970	6970	6680	9230	4970	7100	6747.58	0.24	1540	7960	7530	7260	6830	6560	7395	6695	65	2130	500	4260	10	1	12986525	869	-30.27	11.93	12	0.12	-221.00	561.00	13050	20230403	-48.74	3060	20221031	118.63	13050	-48.74	20230403	3600	85.83	20230224	13050	-48.74	20230403	3060	118.63	20221031	0.14	N	246720	500	64 억	31237	N	N	N	N
74	20231018	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	-260	5	-3.53	1223626820	168835	466.47	7420	7690	6990	9560	5160	7360	7247.74	0.17	7459	7560	7460	7380	7280	7200	7420	7240	65	2200	500	4410	10	1	12986525	922	-32.13	12.66	12	1.30	-221.00	561.00	13050	20230403	-45.59	3060	20221031	132.03	13050	-45.59	20230403	3600	97.22	20230224	13050	-45.59	20230403	3060	132.03	20221031	0.14	N	246720	500	64 억	21883	N	N	N	N
75	20231018	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	7110	-250	5	-3.40	1149353370	158362	437.54	7420	7690	6990	9560	5160	7360	7257.73	0.17	7919	7560	7460	7380	7280	7200	7420	7240	65	2200	500	4410	10	1	12986525	923	-32.17	12.67	12	1.22	-221.00	561.00	13050	20230403	-45.52	3060	20221031	132.35	13050	-45.52	20230403	3600	97.50	20230224	13050	-45.52	20230403	3060	132.35	20221031	0.14	N	246720	500	64 억	21883	N	N	N	N
76	20231018	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	7250	-110	5	-1.49	894323280	122446	338.30	7420	7690	7000	9560	5160	7360	7303.79	0.17	-102	7560	7460	7380	7280	7200	7420	7240	65	2200	500	4410	10	1	12986525	942	-32.81	12.92	12	0.94	-221.00	561.00	13050	20230403	-44.44	3060	20221031	136.93	13050	-44.44	20230403	3600	101.39	20230224	13050	-44.44	20230403	3060	136.93	20221031	0.14	N	246720	500	64 억	21883	N	N	N	N
77	20231018	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	7160	-200	5	-2.72	484610570	66762	184.46	7420	7450	7000	9560	5160	7360	7258.70	0.17	-1184	7560	7460	7380	7280	7200	7420	7240	65	2200	500	4410	10	1	12986525	930	-32.40	12.76	12	0.51	-221.00	561.00	13050	20230403	-45.13	3060	20221031	133.99	13050	-45.13	20230403	3600	98.89	20230224	13050	-45.13	20230403	3060	133.99	20221031	0.14	N	246720	500	64 억	21883	N	N	N	N
78	20231018	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	7160	-200	5	-2.72	433147950	59552	164.54	7420	7450	7000	9560	5160	7360	7273.37	0.17	-991	7560	7460	7380	7280	7200	7420	7240	65	2200	500	4410	10	1	12986525	930	-32.40	12.76	12	0.46	-221.00	561.00	13050	20230403	-45.13	3060	20221031	133.99	13050	-45.13	20230403	3600	98.89	20230224	13050	-45.13	20230403	3060	133.99	20221031	0.14	N	246720	500	64 억	21883	N	N	N	N
79	20231018	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	7230	-130	5	-1.77	345622940	47406	130.98	7420	7450	7000	9560	5160	7360	7290.63	0.17	1538	7560	7460	7380	7280	7200	7420	7240	65	2200	500	4410	10	1	12986525	939	-32.71	12.89	12	0.37	-221.00	561.00	13050	20230403	-44.60	3060	20221031	136.27	13050	-44.60	20230403	3600	100.83	20230224	13050	-44.60	20230403	3060	136.27	20221031	0.14	N	246720	500	64 억	21883	N	N	N	N
80	20231018	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	7360	0	3	0.00	172348720	23539	65.04	7420	7450	7000	9560	5160	7360	7321.76	0.17	-43	7560	7460	7380	7280	7200	7420	7240	65	2200	500	4410	10	1	12986525	956	-33.30	13.12	12	0.18	-221.00	561.00	13050	20230403	-43.60	3060	20221031	140.52	13050	-43.60	20230403	3600	104.44	20230224	13050	-43.60	20230403	3060	140.52	20221031	0.14	N	246720	500	64 억	21883	N	N	N	N
81	20231018	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	80	2	1.09	104235310	14279	39.45	7420	7440	7000	9560	5160	7360	7299.69	0.17	1055	7560	7460	7380	7280	7200	7420	7240	65	2200	500	4410	10	1	12986525	966	-33.67	13.26	12	0.11	-221.00	561.00	13050	20230403	-42.99	3060	20221031	143.14	13050	-42.99	20230403	3600	106.67	20230224	13050	-42.99	20230403	3060	143.14	20221031	0.14	N	246720	500	64 억	21883	N	N	N	N
82	20231017	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	7360	20	2	0.27	266511340	36172	32.64	7440	7480	7300	9540	5140	7340	7367.98	0.17	320	7980	7660	7470	7150	6960	7565	7055	65	2200	500	4400	10	1	12986525	956	-33.30	13.12	12	0.28	-221.00	561.00	13050	20230403	-43.60	3060	20221031	140.52	13050	-43.60	20230403	3600	104.44	20230224	13050	-43.60	20230403	3060	140.52	20221031	0.13	N	246720	500	64 억	21783	N	N	N	N
83	20231017	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	7360	20	2	0.27	249976600	33925	30.61	7440	7480	7300	9540	5140	7340	7368.51	0.17	301	7980	7660	7470	7150	6960	7565	7055	65	2200	500	4400	10	1	12986525	956	-33.30	13.12	12	0.26	-221.00	561.00	13050	20230403	-43.60	3060	20221031	140.52	13050	-43.60	20230403	3600	104.44	20230224	13050	-43.60	20230403	3060	140.52	20221031	0.13	N	246720	500	64 억	21783	N	N	N	N
84	20231017	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	0	3	0.00	223204830	30291	27.33	7440	7480	7300	9540	5140	7340	7368.68	0.17	-663	7980	7660	7470	7150	6960	7565	7055	65	2200	500	4400	10	1	12986525	953	-33.21	13.08	12	0.23	-221.00	561.00	13050	20230403	-43.75	3060	20221031	139.87	13050	-43.75	20230403	3600	103.89	20230224	13050	-43.75	20230403	3060	139.87	20221031	0.13	N	246720	500	64 억	21783	N	N	N	N
85	20231017	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	7390	50	2	0.68	204686610	27768	25.06	7440	7480	7300	9540	5140	7340	7371.31	0.17	-354	7980	7660	7470	7150	6960	7565	7055	65	2200	500	4400	10	1	12986525	960	-33.44	13.17	12	0.21	-221.00	561.00	13050	20230403	-43.37	3060	20221031	141.50	13050	-43.37	20230403	3600	105.28	20230224	13050	-43.37	20230403	3060	141.50	20221031	0.13	N	246720	500	64 억	21783	N	N	N	N
86	20231017	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	110	2	1.50	183073640	24835	22.41	7440	7480	7300	9540	5140	7340	7371.60	0.17	-354	7980	7660	7470	7150	6960	7565	7055	65	2200	500	4400	10	1	12986525	967	-33.71	13.28	12	0.19	-221.00	561.00	13050	20230403	-42.91	3060	20221031	143.46	13050	-42.91	20230403	3600	106.94	20230224	13050	-42.91	20230403	3060	143.46	20221031	0.13	N	246720	500	64 억	21783	N	N	N	N
87	20231017	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	0	3	0.00	115370480	15668	14.14	7440	7480	7300	9540	5140	7340	7363.45	0.17	-1544	7980	7660	7470	7150	6960	7565	7055	65	2200	500	4400	10	1	12986525	953	-33.21	13.08	12	0.12	-221.00	561.00	13050	20230403	-43.75	3060	20221031	139.87	13050	-43.75	20230403	3600	103.89	20230224	13050	-43.75	20230403	3060	139.87	20221031	0.13	N	246720	500	64 억	21783	N	N	N	N
88	20231017	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	7370	30	2	0.41	91276520	12381	11.17	7440	7480	7310	9540	5140	7340	7372.31	0.17	-443	7980	7660	7470	7150	6960	7565	7055	65	2200	500	4400	10	1	12986525	957	-33.35	13.14	12	0.10	-221.00	561.00	13050	20230403	-43.52	3060	20221031	140.85	13050	-43.52	20230403	3600	104.72	20230224	13050	-43.52	20230403	3060	140.85	20221031	0.13	N	246720	500	64 억	21783	N	N	N	N
89	20231017	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	110	2	1.50	26511470	3583	3.23	7440	7450	7310	9540	5140	7340	7399.24	0.17	-159	7980	7660	7470	7150	6960	7565	7055	65	2200	500	4400	10	1	12986525	967	-33.71	13.28	12	0.03	-221.00	561.00	13050	20230403	-42.91	3060	20221031	143.46	13050	-42.91	20230403	3600	106.94	20230224	13050	-42.91	20230403	3060	143.46	20221031	0.13	N	246720	500	64 억	21783	N	N	N	N
90	20231016	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	-420	5	-5.41	821131360	110666	107.85	7620	7790	7280	10080	5440	7760	7419.59	0.19	-3435	8220	7990	7820	7590	7420	7905	7505	65	2320	500	4650	10	1	12986525	953	-33.21	13.08	12	0.85	-221.00	561.00	13050	20230403	-43.75	3060	20221031	139.87	13050	-43.75	20230403	3600	103.89	20230224	13050	-43.75	20230403	3060	139.87	20221031	0.14	N	246720	500	64 억	25218	N	N	N	N
91	20231016	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	7330	-430	5	-5.54	777099490	104646	101.98	7620	7790	7280	10080	5440	7760	7425.59	0.19	-3891	8220	7990	7820	7590	7420	7905	7505	65	2320	500	4650	10	1	12986525	952	-33.17	13.07	12	0.81	-221.00	561.00	13050	20230403	-43.83	3060	20221031	139.54	13050	-43.83	20230403	3600	103.61	20230224	13050	-43.83	20230403	3060	139.54	20221031	0.14	N	246720	500	64 억	25218	N	N	N	N
92	20231016	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	7300	-460	5	-5.93	676448200	90937	88.62	7620	7790	7280	10080	5440	7760	7438.21	0.19	-4788	8220	7990	7820	7590	7420	7905	7505	65	2320	500	4650	10	1	12986525	948	-33.03	13.01	12	0.70	-221.00	561.00	13050	20230403	-44.06	3060	20221031	138.56	13050	-44.06	20230403	3600	102.78	20230224	13050	-44.06	20230403	3060	138.56	20221031	0.14	N	246720	500	64 억	25218	N	N	N	N
93	20231016	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	-420	5	-5.41	589898120	79084	77.07	7620	7790	7300	10080	5440	7760	7458.67	0.19	-5836	8220	7990	7820	7590	7420	7905	7505	65	2320	500	4650	10	1	12986525	953	-33.21	13.08	12	0.61	-221.00	561.00	13050	20230403	-43.75	3060	20221031	139.87	13050	-43.75	20230403	3600	103.89	20230224	13050	-43.75	20230403	3060	139.87	20221031	0.14	N	246720	500	64 억	25218	N	N	N	N
94	20231016	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	7390	-370	5	-4.77	452785560	60369	58.83	7620	7790	7350	10080	5440	7760	7499.77	0.19	-6361	8220	7990	7820	7590	7420	7905	7505	65	2320	500	4650	10	1	12986525	960	-33.44	13.17	12	0.46	-221.00	561.00	13050	20230403	-43.37	3060	20221031	141.50	13050	-43.37	20230403	3600	105.28	20230224	13050	-43.37	20230403	3060	141.50	20221031	0.14	N	246720	500	64 억	25218	N	N	N	N
95	20231016	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	7470	-290	5	-3.74	381997730	50818	49.52	7620	7790	7420	10080	5440	7760	7516.39	0.19	-4688	8220	7990	7820	7590	7420	7905	7505	65	2320	500	4650	10	1	12986525	970	-33.80	13.32	12	0.39	-221.00	561.00	13050	20230403	-42.76	3060	20221031	144.12	13050	-42.76	20230403	3600	107.50	20230224	13050	-42.76	20230403	3060	144.12	20221031	0.14	N	246720	500	64 억	25218	N	N	N	N
96	20231016	100833	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	-280	5	-3.61	280194480	37190	36.24	7620	7790	7450	10080	5440	7760	7533.39	0.19	-2562	8220	7990	7820	7590	7420	7905	7505	65	2320	500	4650	10	1	12986525	971	-33.85	13.33	12	0.29	-221.00	561.00	13050	20230403	-42.68	3060	20221031	144.44	13050	-42.68	20230403	3600	107.78	20230224	13050	-42.68	20230403	3060	144.44	20221031	0.14	N	246720	500	64 억	25218	N	N	N	N
97	20231016	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	7600	-160	5	-2.06	80352330	10634	10.36	7620	7790	7480	10080	5440	7760	7553.81	0.19	779	8220	7990	7820	7590	7420	7905	7505	65	2320	500	4650	10	1	12986525	987	-34.39	13.55	12	0.08	-221.00	561.00	13050	20230403	-41.76	3060	20221031	148.37	13050	-41.76	20230403	3600	111.11	20230224	13050	-41.76	20230403	3060	148.37	20221031	0.14	N	246720	500	64 억	25218	N	N	N	N
98	20231012	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-30	5	-0.37	470324720	58624	129.97	8000	8140	7950	10450	5630	8040	8022.79	0.26	8324	8273	8156	8073	7956	7873	8215	8015	65	2410	500	4820	10	1	12986525	1040	-36.24	14.28	12	0.45	-221.00	561.00	13050	20230403	-38.62	3060	20221031	161.76	13050	-38.62	20230403	3600	122.50	20230224	13050	-38.62	20230403	3060	161.76	20221031	0.15	N	246720	500	64 억	34381	N	N	N	N
99	20231012	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	-40	5	-0.50	447181520	55727	123.55	8000	8140	7950	10450	5630	8040	8024.50	0.26	8366	8273	8156	8073	7956	7873	8215	8015	65	2410	500	4820	10	1	12986525	1039	-36.20	14.26	12	0.43	-221.00	561.00	13050	20230403	-38.70	3060	20221031	161.44	13050	-38.70	20230403	3600	122.22	20230224	13050	-38.70	20230403	3060	161.44	20221031	0.15	N	246720	500	64 억	34381	N	N	N	N
100	20231012	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-60	5	-0.75	411884680	51309	113.75	8000	8140	7950	10450	5630	8040	8027.53	0.26	8501	8273	8156	8073	7956	7873	8215	8015	65	2410	500	4820	10	1	12986525	1036	-36.11	14.22	12	0.40	-221.00	561.00	13050	20230403	-38.85	3060	20221031	160.78	13050	-38.85	20230403	3600	121.67	20230224	13050	-38.85	20230403	3060	160.78	20221031	0.15	N	246720	500	64 억	34381	N	N	N	N
101	20231012	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	20	2	0.25	349189380	43448	96.32	8000	8140	7950	10450	5630	8040	8036.95	0.26	7655	8273	8156	8073	7956	7873	8215	8015	65	2410	500	4820	10	1	12986525	1047	-36.47	14.37	12	0.33	-221.00	561.00	13050	20230403	-38.24	3060	20221031	163.40	13050	-38.24	20230403	3600	123.89	20230224	13050	-38.24	20230403	3060	163.40	20221031	0.15	N	246720	500	64 억	34381	N	N	N	N
102	20231012	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	50	2	0.62	258130690	32170	71.32	8000	8090	7950	10450	5630	8040	8023.96	0.26	6487	8273	8156	8073	7956	7873	8215	8015	65	2410	500	4820	10	1	12986525	1051	-36.61	14.42	12	0.25	-221.00	561.00	13050	20230403	-38.01	3060	20221031	164.38	13050	-38.01	20230403	3600	124.72	20230224	13050	-38.01	20230403	3060	164.38	20221031	0.15	N	246720	500	64 억	34381	N	N	N	N
103	20231012	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	10	2	0.12	228165840	28450	63.07	8000	8080	7950	10450	5630	8040	8019.89	0.26	6470	8273	8156	8073	7956	7873	8215	8015	65	2410	500	4820	10	1	12986525	1045	-36.43	14.35	12	0.22	-221.00	561.00	13050	20230403	-38.31	3060	20221031	163.07	13050	-38.31	20230403	3600	123.61	20230224	13050	-38.31	20230403	3060	163.07	20221031	0.15	N	246720	500	64 억	34381	N	N	N	N
104	20231012	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	10	2	0.12	146899970	18311	40.60	8000	8080	7950	10450	5630	8040	8022.50	0.26	5983	8273	8156	8073	7956	7873	8215	8015	65	2410	500	4820	10	1	12986525	1045	-36.43	14.35	12	0.14	-221.00	561.00	13050	20230403	-38.31	3060	20221031	163.07	13050	-38.31	20230403	3600	123.61	20230224	13050	-38.31	20230403	3060	163.07	20221031	0.15	N	246720	500	64 억	34381	N	N	N	N
105	20231012	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	0	3	0.00	39271230	4917	10.90	8000	8040	7950	10450	5630	8040	7986.81	0.26	-1012	8273	8156	8073	7956	7873	8215	8015	65	2410	500	4820	10	1	12986525	1044	-36.38	14.33	12	0.04	-221.00	561.00	13050	20230403	-38.39	3060	20221031	162.75	13050	-38.39	20230403	3600	123.33	20230224	13050	-38.39	20230403	3060	162.75	20221031	0.15	N	246720	500	64 억	34381	N	N	N	N
106	20231011	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	80	2	1.01	358949380	44504	33.20	8020	8190	7990	10340	5580	7960	8065.62	0.26	51	8573	8266	8083	7776	7593	8175	7685	65	2380	500	4770	10	1	12986525	1044	-36.38	14.33	12	0.34	-221.00	561.00	13050	20230403	-38.39	3060	20221031	162.75	13050	-38.39	20230403	3600	123.33	20230224	13050	-38.39	20230403	3060	162.75	20221031	0.15	N	246720	500	64 억	34294	N	N	N	N
107	20231011	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	40	2	0.50	334194960	41417	30.90	8020	8190	8000	10340	5580	7960	8069.03	0.26	175	8573	8266	8083	7776	7593	8175	7685	65	2380	500	4770	10	1	12986525	1039	-36.20	14.26	12	0.32	-221.00	561.00	13050	20230403	-38.70	3060	20221031	161.44	13050	-38.70	20230403	3600	122.22	20230224	13050	-38.70	20230403	3060	161.44	20221031	0.15	N	246720	500	64 억	34294	N	N	N	N
108	20231011	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	60	2	0.75	280854260	34764	25.93	8020	8190	8020	10340	5580	7960	8078.88	0.26	819	8573	8266	8083	7776	7593	8175	7685	65	2380	500	4770	10	1	12986525	1042	-36.29	14.30	12	0.27	-221.00	561.00	13050	20230403	-38.54	3060	20221031	162.09	13050	-38.54	20230403	3600	122.78	20230224	13050	-38.54	20230403	3060	162.09	20221031	0.15	N	246720	500	64 억	34294	N	N	N	N
109	20231011	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	120	2	1.51	233532460	28893	21.55	8020	8190	8020	10340	5580	7960	8082.67	0.26	2784	8573	8266	8083	7776	7593	8175	7685	65	2380	500	4770	10	1	12986525	1049	-36.56	14.40	12	0.22	-221.00	561.00	13050	20230403	-38.08	3060	20221031	164.05	13050	-38.08	20230403	3600	124.44	20230224	13050	-38.08	20230403	3060	164.05	20221031	0.15	N	246720	500	64 억	34294	N	N	N	N
110	20231011	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	120	2	1.51	213301230	26385	19.68	8020	8190	8020	10340	5580	7960	8084.19	0.26	2876	8573	8266	8083	7776	7593	8175	7685	65	2380	500	4770	10	1	12986525	1049	-36.56	14.40	12	0.20	-221.00	561.00	13050	20230403	-38.08	3060	20221031	164.05	13050	-38.08	20230403	3600	124.44	20230224	13050	-38.08	20230403	3060	164.05	20221031	0.15	N	246720	500	64 억	34294	N	N	N	N
111	20231011	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	130	2	1.63	183224510	22656	16.90	8020	8190	8020	10340	5580	7960	8087.24	0.26	4095	8573	8266	8083	7776	7593	8175	7685	65	2380	500	4770	10	1	12986525	1051	-36.61	14.42	12	0.17	-221.00	561.00	13050	20230403	-38.01	3060	20221031	164.38	13050	-38.01	20230403	3600	124.72	20230224	13050	-38.01	20230403	3060	164.38	20221031	0.15	N	246720	500	64 억	34294	N	N	N	N
112	20231011	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	160	2	2.01	112722920	13931	10.39	8020	8190	8020	10340	5580	7960	8091.52	0.26	4432	8573	8266	8083	7776	7593	8175	7685	65	2380	500	4770	10	1	12986525	1055	-36.74	14.47	12	0.11	-221.00	561.00	13050	20230403	-37.78	3060	20221031	165.36	13050	-37.78	20230403	3600	125.56	20230224	13050	-37.78	20230403	3060	165.36	20221031	0.15	N	246720	500	64 억	34294	N	N	N	N
113	20231011	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	140	2	1.76	33950960	4183	3.12	8020	8190	8020	10340	5580	7960	8116.41	0.26	149	8573	8266	8083	7776	7593	8175	7685	65	2380	500	4770	10	1	12986525	1052	-36.65	14.44	12	0.03	-221.00	561.00	13050	20230403	-37.93	3060	20221031	164.71	13050	-37.93	20230403	3600	125.00	20230224	13050	-37.93	20230403	3060	164.71	20221031	0.15	N	246720	500	64 억	34294	N	N	N	N
114	20231010	161452	57	100.00	KOSDAQ	제약	N	N	N	N	N	7960	-510	5	-6.02	1080819970	134047	164.46	8390	8390	7900	11010	5930	8470	8063.06	0.37	-13325	8723	8596	8403	8276	8083	8500	8180	65	2540	500	5080	10	1	12986525	1034	-36.02	14.19	12	1.03	-221.00	561.00	13050	20230403	-39.00	3060	20221031	160.13	13050	-39.00	20230403	3600	121.11	20230224	13050	-39.00	20230403	3060	160.13	20221031	0.15	N	246720	500	64 억	47617	N	N	N	N
115	20231010	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	-430	5	-5.08	1023164420	126834	155.61	8390	8390	7900	11010	5930	8470	8066.96	0.37	-10956	8723	8596	8403	8276	8083	8500	8180	65	2540	500	5080	10	1	12986525	1044	-36.38	14.33	12	0.98	-221.00	561.00	13050	20230403	-38.39	3060	20221031	162.75	13050	-38.39	20230403	3600	123.33	20230224	13050	-38.39	20230403	3060	162.75	20221031	0.15	N	246720	500	64 억	47617	N	N	N	N
116	20231010	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-490	5	-5.79	812517010	100379	123.16	8390	8390	7900	11010	5930	8470	8094.49	0.37	-5639	8723	8596	8403	8276	8083	8500	8180	65	2540	500	5080	10	1	12986525	1036	-36.11	14.22	12	0.77	-221.00	561.00	13050	20230403	-38.85	3060	20221031	160.78	13050	-38.85	20230403	3600	121.67	20230224	13050	-38.85	20230403	3060	160.78	20221031	0.15	N	246720	500	64 억	47617	N	N	N	N
117	20231010	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	-350	5	-4.13	522836750	64167	78.73	8390	8390	8010	11010	5930	8470	8148.06	0.37	-8039	8723	8596	8403	8276	8083	8500	8180	65	2540	500	5080	10	1	12986525	1055	-36.74	14.47	12	0.49	-221.00	561.00	13050	20230403	-37.78	3060	20221031	165.36	13050	-37.78	20230403	3600	125.56	20230224	13050	-37.78	20230403	3060	165.36	20221031	0.15	N	246720	500	64 억	47617	N	N	N	N
118	20231010	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	8150	-320	5	-3.78	392230550	48038	58.94	8390	8390	8010	11010	5930	8470	8165.01	0.37	-5629	8723	8596	8403	8276	8083	8500	8180	65	2540	500	5080	10	1	12986525	1058	-36.88	14.53	12	0.37	-221.00	561.00	13050	20230403	-37.55	3060	20221031	166.34	13050	-37.55	20230403	3600	126.39	20230224	13050	-37.55	20230403	3060	166.34	20221031	0.15	N	246720	500	64 억	47617	N	N	N	N
119	20231010	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	-250	5	-2.95	345158710	42266	51.86	8390	8390	8010	11010	5930	8470	8166.34	0.37	-4020	8723	8596	8403	8276	8083	8500	8180	65	2540	500	5080	10	1	12986525	1067	-37.19	14.65	12	0.33	-221.00	561.00	13050	20230403	-37.01	3060	20221031	168.63	13050	-37.01	20230403	3600	128.33	20230224	13050	-37.01	20230403	3060	168.63	20221031	0.15	N	246720	500	64 억	47617	N	N	N	N
120	20231010	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	-240	5	-2.83	315527010	38656	47.43	8390	8390	8010	11010	5930	8470	8162.43	0.37	-3835	8723	8596	8403	8276	8083	8500	8180	65	2540	500	5080	10	1	12986525	1069	-37.24	14.67	12	0.30	-221.00	561.00	13050	20230403	-36.93	3060	20221031	168.95	13050	-36.93	20230403	3600	128.61	20230224	13050	-36.93	20230403	3060	168.95	20221031	0.15	N	246720	500	64 억	47617	N	N	N	N
121	20231010	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	-390	5	-4.60	129335510	15872	19.47	8390	8390	8010	11010	5930	8470	8148.66	0.37	-4316	8723	8596	8403	8276	8083	8500	8180	65	2540	500	5080	10	1	12986525	1049	-36.56	14.40	12	0.12	-221.00	561.00	13050	20230403	-38.08	3060	20221031	164.05	13050	-38.08	20230403	3600	124.44	20230224	13050	-38.08	20230403	3060	164.05	20221031	0.15	N	246720	500	64 억	47617	N	N	N	N
122	20231006	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	8470	240	2	2.92	675801400	80681	75.18	8500	8530	8210	10690	5770	8230	8375.41	0.36	-398	8630	8430	8150	7950	7670	8530	8050	65	2460	500	4930	10	1	12986525	1100	-38.33	15.10	12	0.62	-221.00	561.00	13050	20230403	-35.10	3060	20221031	176.80	13050	-35.10	20230403	3600	135.28	20230224	13050	-35.10	20230403	3060	176.80	20221031	0.15	N	246720	500	64 억	46852	N	N	N	N
123	20231006	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	90	2	1.09	634241750	75730	70.57	8500	8530	8210	10690	5770	8230	8375.04	0.36	-661	8630	8430	8150	7950	7670	8530	8050	65	2460	500	4930	10	1	12986525	1080	-37.65	14.83	12	0.58	-221.00	561.00	13050	20230403	-36.25	3060	20221031	171.90	13050	-36.25	20230403	3600	131.11	20230224	13050	-36.25	20230403	3060	171.90	20221031	0.15	N	246720	500	64 억	46852	N	N	N	N
124	20231006	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	130	2	1.58	594168590	70914	66.08	8500	8530	8210	10690	5770	8230	8378.72	0.36	-1088	8630	8430	8150	7950	7670	8530	8050	65	2460	500	4930	10	1	12986525	1086	-37.83	14.90	12	0.55	-221.00	561.00	13050	20230403	-35.94	3060	20221031	173.20	13050	-35.94	20230403	3600	132.22	20230224	13050	-35.94	20230403	3060	173.20	20221031	0.15	N	246720	500	64 억	46852	N	N	N	N
125	20231006	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	130	2	1.58	538159360	64241	59.86	8500	8530	8210	10690	5770	8230	8377.19	0.36	-1102	8630	8430	8150	7950	7670	8530	8050	65	2460	500	4930	10	1	12986525	1086	-37.83	14.90	12	0.49	-221.00	561.00	13050	20230403	-35.94	3060	20221031	173.20	13050	-35.94	20230403	3600	132.22	20230224	13050	-35.94	20230403	3060	173.20	20221031	0.15	N	246720	500	64 억	46852	N	N	N	N
126	20231006	120804	57	100.00	KOSDAQ	제약	N	N	N	N	N	8340	110	2	1.34	451489830	53843	50.17	8500	8530	8210	10690	5770	8230	8385.30	0.36	-1477	8630	8430	8150	7950	7670	8530	8050	65	2460	500	4930	10	1	12986525	1083	-37.74	14.87	12	0.41	-221.00	561.00	13050	20230403	-36.09	3060	20221031	172.55	13050	-36.09	20230403	3600	131.67	20230224	13050	-36.09	20230403	3060	172.55	20221031	0.15	N	246720	500	64 억	46852	N	N	N	N
127	20231006	110759	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	150	2	1.82	386113830	45990	42.85	8500	8530	8210	10690	5770	8230	8395.60	0.36	-1185	8630	8430	8150	7950	7670	8530	8050	65	2460	500	4930	10	1	12986525	1088	-37.92	14.94	12	0.35	-221.00	561.00	13050	20230403	-35.79	3060	20221031	173.86	13050	-35.79	20230403	3600	132.78	20230224	13050	-35.79	20230403	3060	173.86	20221031	0.15	N	246720	500	64 억	46852	N	N	N	N
128	20231006	100803	57	100.00	KOSDAQ	제약	N	N	N	N	N	8430	200	2	2.43	191497550	22999	21.43	8500	8500	8210	10690	5770	8230	8326.34	0.36	-1558	8630	8430	8150	7950	7670	8530	8050	65	2460	500	4930	10	1	12986525	1095	-38.14	15.03	12	0.18	-221.00	561.00	13050	20230403	-35.40	3060	20221031	175.49	13050	-35.40	20230403	3600	134.17	20230224	13050	-35.40	20230403	3060	175.49	20221031	0.15	N	246720	500	64 억	46852	N	N	N	N
129	20231006	090758	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	40	2	0.49	49062660	5905	5.50	8500	8500	8210	10690	5770	8230	8308.66	0.36	-2690	8630	8430	8150	7950	7670	8530	8050	65	2460	500	4930	10	1	12986525	1074	-37.42	14.74	12	0.05	-221.00	561.00	13050	20230403	-36.63	3060	20221031	170.26	13050	-36.63	20230403	3600	129.72	20230224	13050	-36.63	20230403	3060	170.26	20221031	0.15	N	246720	500	64 억	46852	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History