KissMeData/222110/price/prices-20231001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

53 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	25	2	0.53	39107300	8304	146.35	4730	4840	4645	6120	3300	4710	4709.45	8.62	-233	4893	4801	4733	4641	4573	4767	4607	53	1410	500	3010	5	1	10677630	506	-11.25	2.94	12	0.08	-421.00	1613.00	9000	20221028	-47.39	3930	20230726	20.48	7780	-39.14	20230111	3930	20.48	20230726	7900	-40.06	20221101	3930	20.48	20230726	N	222110	500	53 억	920415	N	N	N	N
3	20231031	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	20	2	0.42	36156245	7672	135.21	4730	4840	4645	6120	3300	4710	4712.75	8.62	-261	4893	4801	4733	4641	4573	4767	4607	53	1410	500	3010	5	1	10677630	505	-11.24	2.93	12	0.07	-421.00	1613.00	9000	20221028	-47.44	3930	20230726	20.36	7780	-39.20	20230111	3930	20.36	20230726	7900	-40.13	20221101	3930	20.36	20230726	N	222110	500	53 억	920415	N	N	N	N
4	20231031	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-15	5	-0.32	27280260	5769	101.67	4730	4840	4675	6120	3300	4710	4728.77	8.62	-528	4893	4801	4733	4641	4573	4767	4607	53	1410	500	3010	5	1	10677630	501	-11.15	2.91	12	0.05	-421.00	1613.00	9000	20221028	-47.83	3930	20230726	19.47	7780	-39.65	20230111	3930	19.47	20230726	7900	-40.57	20221101	3930	19.47	20230726	N	222110	500	53 억	920415	N	N	N	N
5	20231031	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-15	5	-0.32	26966340	5702	100.49	4730	4840	4680	6120	3300	4710	4729.28	8.62	-534	4893	4801	4733	4641	4573	4767	4607	53	1410	500	3010	5	1	10677630	501	-11.15	2.91	12	0.05	-421.00	1613.00	9000	20221028	-47.83	3930	20230726	19.47	7780	-39.65	20230111	3930	19.47	20230726	7900	-40.57	20221101	3930	19.47	20230726	N	222110	500	53 억	920415	N	N	N	N
6	20231031	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	40	2	0.85	26947560	5698	100.42	4730	4840	4680	6120	3300	4710	4729.30	8.62	-534	4893	4801	4733	4641	4573	4767	4607	53	1410	500	3010	5	1	10677630	507	-11.28	2.94	12	0.05	-421.00	1613.00	9000	20221028	-47.22	3930	20230726	20.87	7780	-38.95	20230111	3930	20.87	20230726	7900	-39.87	20221101	3930	20.87	20230726	N	222110	500	53 억	920415	N	N	N	N
7	20231031	111042	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	40	2	0.85	22731350	4800	84.60	4730	4840	4680	6120	3300	4710	4735.70	8.62	-534	4893	4801	4733	4641	4573	4767	4607	53	1410	500	3010	5	1	10677630	507	-11.28	2.94	12	0.04	-421.00	1613.00	9000	20221028	-47.22	3930	20230726	20.87	7780	-38.95	20230111	3930	20.87	20230726	7900	-39.87	20221101	3930	20.87	20230726	N	222110	500	53 억	920415	N	N	N	N
8	20231031	101023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	10	2	0.21	17284630	3639	64.13	4730	4840	4680	6120	3300	4710	4749.83	8.62	-581	4893	4801	4733	4641	4573	4767	4607	53	1410	500	3010	5	1	10677630	504	-11.21	2.93	12	0.03	-421.00	1613.00	9000	20221028	-47.56	3930	20230726	20.10	7780	-39.33	20230111	3930	20.10	20230726	7900	-40.25	20221101	3930	20.10	20230726	N	222110	500	53 억	920415	N	N	N	N
9	20231031	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	20	2	0.42	1286560	272	4.79	4730	4730	4730	6120	3300	4710	4730.00	8.62	0	4893	4801	4733	4641	4573	4767	4607	53	1410	500	3010	5	1	10677630	505	-11.24	2.93	12	0.00	-421.00	1613.00	9000	20221028	-47.44	3930	20230726	20.36	7780	-39.20	20230111	3930	20.36	20230726	7900	-40.13	20221101	3930	20.36	20230726	N	222110	500	53 억	920415	N	N	N	N
10	20231030	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	-100	5	-2.08	26705335	5666	111.54	4825	4825	4665	6250	3370	4810	4713.26	8.62	83	4870	4840	4785	4755	4700	4855	4770	53	1440	500	3070	5	1	10677630	503	-11.19	2.92	12	0.05	-421.00	1613.00	9000	20221028	-47.67	3930	20230726	19.85	7780	-39.46	20230111	3930	19.85	20230726	7900	-40.38	20221101	3930	19.85	20230726	N	222110	500	53 억	920332	N	N	N	N
11	20231030	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-95	5	-1.98	25153040	5336	105.04	4825	4825	4665	6250	3370	4810	4713.84	8.62	86	4870	4840	4785	4755	4700	4855	4770	53	1440	500	3070	5	1	10677630	503	-11.20	2.92	12	0.05	-421.00	1613.00	9000	20221028	-47.61	3930	20230726	19.97	7780	-39.40	20230111	3930	19.97	20230726	7900	-40.32	20221101	3930	19.97	20230726	N	222110	500	53 억	920332	N	N	N	N
12	20231030	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-140	5	-2.91	24591300	5216	102.68	4825	4825	4665	6250	3370	4810	4714.59	8.62	-9	4870	4840	4785	4755	4700	4855	4770	53	1440	500	3070	5	1	10677630	499	-11.09	2.90	12	0.05	-421.00	1613.00	9000	20221028	-48.11	3930	20230726	18.83	7780	-39.97	20230111	3930	18.83	20230726	7900	-40.89	20221101	3930	18.83	20230726	N	222110	500	53 억	920332	N	N	N	N
13	20231030	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-95	5	-1.98	14005090	2952	58.11	4825	4825	4710	6250	3370	4810	4744.27	8.62	55	4870	4840	4785	4755	4700	4855	4770	53	1440	500	3070	5	1	10677630	503	-11.20	2.92	12	0.03	-421.00	1613.00	9000	20221028	-47.61	3930	20230726	19.97	7780	-39.40	20230111	3930	19.97	20230726	7900	-40.32	20221101	3930	19.97	20230726	N	222110	500	53 억	920332	N	N	N	N
14	20231030	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	-90	5	-1.87	13424625	2829	55.69	4825	4825	4710	6250	3370	4810	4745.36	8.62	54	4870	4840	4785	4755	4700	4855	4770	53	1440	500	3070	5	1	10677630	504	-11.21	2.93	12	0.03	-421.00	1613.00	9000	20221028	-47.56	3930	20230726	20.10	7780	-39.33	20230111	3930	20.10	20230726	7900	-40.25	20221101	3930	20.10	20230726	N	222110	500	53 억	920332	N	N	N	N
15	20231030	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-10	5	-0.21	616875	128	2.52	4825	4825	4780	6250	3370	4810	4819.34	8.62	-1	4870	4840	4785	4755	4700	4855	4770	53	1440	500	3070	5	1	10677630	513	-11.40	2.98	12	0.00	-421.00	1613.00	9000	20221028	-46.67	3930	20230726	22.14	7780	-38.30	20230111	3930	22.14	20230726	7900	-39.24	20221101	3930	22.14	20230726	N	222110	500	53 억	920332	N	N	N	N
16	20231030	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	0	3	0.00	564050	117	2.30	4825	4825	4780	6250	3370	4810	4820.94	8.62	-1	4870	4840	4785	4755	4700	4855	4770	53	1440	500	3070	5	1	10677630	514	-11.43	2.98	12	0.00	-421.00	1613.00	9000	20221028	-46.56	3930	20230726	22.39	7780	-38.17	20230111	3930	22.39	20230726	7900	-39.11	20221101	3930	22.39	20230726	N	222110	500	53 억	920332	N	N	N	N
17	20231030	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	15	2	0.31	496975	103	2.03	4825	4825	4825	6250	3370	4810	4825.00	8.62	0	4870	4840	4785	4755	4700	4855	4770	53	1440	500	3070	5	1	10677630	515	-11.46	2.99	12	0.00	-421.00	1613.00	9000	20221028	-46.39	3930	20230726	22.77	7780	-37.98	20230111	3930	22.77	20230726	7900	-38.92	20221101	3930	22.77	20230726	N	222110	500	53 억	920332	N	N	N	N
18	20231027	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	0	3	0.00	24176265	5080	176.08	4765	4815	4730	6250	3370	4810	4759.11	8.62	43	4896	4852	4811	4767	4726	4832	4747	53	1440	500	3070	5	1	10677630	514	-11.43	2.98	12	0.05	-421.00	1613.00	9000	20221028	-46.56	3930	20230726	22.39	7780	-38.17	20230111	3930	22.39	20230726	9000	-46.56	20221028	3930	22.39	20230726	N	222110	500	53 억	920289	N	N	N	N
19	20231027	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	0	3	0.00	23550965	4950	171.58	4765	4815	4730	6250	3370	4810	4757.77	8.62	43	4896	4852	4811	4767	4726	4832	4747	53	1440	500	3070	5	1	10677630	514	-11.43	2.98	12	0.05	-421.00	1613.00	9000	20221028	-46.56	3930	20230726	22.39	7780	-38.17	20230111	3930	22.39	20230726	9000	-46.56	20221028	3930	22.39	20230726	N	222110	500	53 억	920289	N	N	N	N
20	20231027	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-30	5	-0.62	18411975	3871	134.18	4765	4815	4730	6250	3370	4810	4756.39	8.62	41	4896	4852	4811	4767	4726	4832	4747	53	1440	500	3070	5	1	10677630	510	-11.35	2.96	12	0.04	-421.00	1613.00	9000	20221028	-46.89	3930	20230726	21.63	7780	-38.56	20230111	3930	21.63	20230726	9000	-46.89	20221028	3930	21.63	20230726	N	222110	500	53 억	920289	N	N	N	N
21	20231027	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-40	5	-0.83	15455390	3253	112.76	4765	4815	4730	6250	3370	4810	4751.12	8.62	52	4896	4852	4811	4767	4726	4832	4747	53	1440	500	3070	5	1	10677630	509	-11.33	2.96	12	0.03	-421.00	1613.00	9000	20221028	-47.00	3930	20230726	21.37	7780	-38.69	20230111	3930	21.37	20230726	9000	-47.00	20221028	3930	21.37	20230726	N	222110	500	53 억	920289	N	N	N	N
22	20231027	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	5	2	0.10	13826985	2911	100.90	4765	4815	4730	6250	3370	4810	4749.91	8.62	58	4896	4852	4811	4767	4726	4832	4747	53	1440	500	3070	5	1	10677630	514	-11.44	2.99	12	0.03	-421.00	1613.00	9000	20221028	-46.50	3930	20230726	22.52	7780	-38.11	20230111	3930	22.52	20230726	9000	-46.50	20221028	3930	22.52	20230726	N	222110	500	53 억	920289	N	N	N	N
23	20231027	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	-45	5	-0.94	13029070	2744	95.11	4765	4815	4730	6250	3370	4810	4748.20	8.62	59	4896	4852	4811	4767	4726	4832	4747	53	1440	500	3070	5	1	10677630	509	-11.32	2.95	12	0.03	-421.00	1613.00	9000	20221028	-47.06	3930	20230726	21.25	7780	-38.75	20230111	3930	21.25	20230726	9000	-47.06	20221028	3930	21.25	20230726	N	222110	500	53 억	920289	N	N	N	N
24	20231027	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	-70	5	-1.46	7783975	1638	56.78	4765	4815	4740	6250	3370	4810	4752.12	8.62	-53	4896	4852	4811	4767	4726	4832	4747	53	1440	500	3070	5	1	10677630	506	-11.26	2.94	12	0.02	-421.00	1613.00	9000	20221028	-47.33	3930	20230726	20.61	7780	-39.07	20230111	3930	20.61	20230726	9000	-47.33	20221028	3930	20.61	20230726	N	222110	500	53 억	920289	N	N	N	N
25	20231027	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	5	2	0.10	524380	110	3.81	4765	4815	4765	6250	3370	4810	4767.09	8.62	-4	4896	4852	4811	4767	4726	4832	4747	53	1440	500	3070	5	1	10677630	514	-11.44	2.99	12	0.00	-421.00	1613.00	9000	20221028	-46.50	3930	20230726	22.52	7780	-38.11	20230111	3930	22.52	20230726	9000	-46.50	20221028	3930	22.52	20230726	N	222110	500	53 억	920289	N	N	N	N
26	20231026	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-50	5	-1.03	13868315	2885	19.74	4855	4855	4770	6310	3405	4860	4807.04	8.63	-952	5140	5000	4900	4760	4660	4950	4710	53	1450	500	3110	5	1	10677630	514	-11.43	2.98	12	0.03	-421.00	1613.00	9000	20221028	-46.56	3930	20230726	22.39	7780	-38.17	20230111	3930	22.39	20230726	9000	-46.56	20221028	3930	22.39	20230726	N	222110	500	53 억	921241	N	N	N	N
27	20231026	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-50	5	-1.03	12930595	2689	18.40	4855	4855	4790	6310	3405	4860	4808.70	8.63	-953	5140	5000	4900	4760	4660	4950	4710	53	1450	500	3110	5	1	10677630	514	-11.43	2.98	12	0.03	-421.00	1613.00	9000	20221028	-46.56	3930	20230726	22.39	7780	-38.17	20230111	3930	22.39	20230726	9000	-46.56	20221028	3930	22.39	20230726	N	222110	500	53 억	921241	N	N	N	N
28	20231026	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	-55	5	-1.13	12911370	2685	18.37	4855	4855	4790	6310	3405	4860	4808.70	8.63	-953	5140	5000	4900	4760	4660	4950	4710	53	1450	500	3110	5	1	10677630	513	-11.41	2.98	12	0.03	-421.00	1613.00	9000	20221028	-46.61	3930	20230726	22.26	7780	-38.24	20230111	3930	22.26	20230726	9000	-46.61	20221028	3930	22.26	20230726	N	222110	500	53 억	921241	N	N	N	N
29	20231026	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-50	5	-1.03	12844035	2671	18.28	4855	4855	4790	6310	3405	4860	4808.70	8.63	-953	5140	5000	4900	4760	4660	4950	4710	53	1450	500	3110	5	1	10677630	514	-11.43	2.98	12	0.03	-421.00	1613.00	9000	20221028	-46.56	3930	20230726	22.39	7780	-38.17	20230111	3930	22.39	20230726	9000	-46.56	20221028	3930	22.39	20230726	N	222110	500	53 억	921241	N	N	N	N
30	20231026	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	-40	5	-0.82	12224735	2542	17.40	4855	4855	4790	6310	3405	4860	4809.10	8.63	-920	5140	5000	4900	4760	4660	4950	4710	53	1450	500	3110	5	1	10677630	515	-11.45	2.99	12	0.02	-421.00	1613.00	9000	20221028	-46.44	3930	20230726	22.65	7780	-38.05	20230111	3930	22.65	20230726	9000	-46.44	20221028	3930	22.65	20230726	N	222110	500	53 억	921241	N	N	N	N
31	20231026	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-30	5	-0.62	11949825	2485	17.01	4855	4855	4790	6310	3405	4860	4808.78	8.63	-882	5140	5000	4900	4760	4660	4950	4710	53	1450	500	3110	5	1	10677630	516	-11.47	2.99	12	0.02	-421.00	1613.00	9000	20221028	-46.33	3930	20230726	22.90	7780	-37.92	20230111	3930	22.90	20230726	9000	-46.33	20221028	3930	22.90	20230726	N	222110	500	53 억	921241	N	N	N	N
32	20231026	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-30	5	-0.62	10455675	2175	14.88	4855	4855	4790	6310	3405	4860	4807.21	8.63	-730	5140	5000	4900	4760	4660	4950	4710	53	1450	500	3110	5	1	10677630	516	-11.47	2.99	12	0.02	-421.00	1613.00	9000	20221028	-46.33	3930	20230726	22.90	7780	-37.92	20230111	3930	22.90	20230726	9000	-46.33	20221028	3930	22.90	20230726	N	222110	500	53 억	921241	N	N	N	N
33	20231026	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	-70	5	-1.44	904705	188	1.29	4855	4855	4790	6310	3405	4860	4812.26	8.63	-6	5140	5000	4900	4760	4660	4950	4710	53	1450	500	3110	5	1	10677630	511	-11.38	2.97	12	0.00	-421.00	1613.00	9000	20221028	-46.78	3930	20230726	21.88	7780	-38.43	20230111	3930	21.88	20230726	9000	-46.78	20221028	3930	21.88	20230726	N	222110	500	53 억	921241	N	N	N	N
34	20231025	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	-140	5	-2.80	71609765	14581	1001.44	5000	5040	4800	6500	3500	5000	4911.17	8.60	3232	5100	5050	4980	4930	4860	5075	4955	53	1500	500	3200	5	1	10677630	519	-11.54	3.01	12	0.14	-421.00	1613.00	9000	20221028	-46.00	3930	20230726	23.66	7780	-37.53	20230111	3930	23.66	20230726	9000	-46.00	20221028	3930	23.66	20230726	N	222110	500	53 억	918109	N	N	N	N
35	20231025	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	-95	5	-1.90	69810170	14211	976.03	5000	5040	4800	6500	3500	5000	4912.40	8.60	3123	5100	5050	4980	4930	4860	5075	4955	53	1500	500	3200	5	1	10677630	524	-11.65	3.04	12	0.13	-421.00	1613.00	9000	20221028	-45.50	3930	20230726	24.81	7780	-36.95	20230111	3930	24.81	20230726	9000	-45.50	20221028	3930	24.81	20230726	N	222110	500	53 억	918109	N	N	N	N
36	20231025	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	-100	5	-2.00	63396980	12902	886.13	5000	5040	4800	6500	3500	5000	4913.73	8.60	2883	5100	5050	4980	4930	4860	5075	4955	53	1500	500	3200	5	1	10677630	523	-11.64	3.04	12	0.12	-421.00	1613.00	9000	20221028	-45.56	3930	20230726	24.68	7780	-37.02	20230111	3930	24.68	20230726	9000	-45.56	20221028	3930	24.68	20230726	N	222110	500	53 억	918109	N	N	N	N
37	20231025	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-120	5	-2.40	63323555	12887	885.10	5000	5040	4800	6500	3500	5000	4913.75	8.60	2884	5100	5050	4980	4930	4860	5075	4955	53	1500	500	3200	5	1	10677630	521	-11.59	3.03	12	0.12	-421.00	1613.00	9000	20221028	-45.78	3930	20230726	24.17	7780	-37.28	20230111	3930	24.17	20230726	9000	-45.78	20221028	3930	24.17	20230726	N	222110	500	53 억	918109	N	N	N	N
38	20231025	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	-125	5	-2.50	62331175	12684	871.15	5000	5040	4800	6500	3500	5000	4914.16	8.60	2849	5100	5050	4980	4930	4860	5075	4955	53	1500	500	3200	5	1	10677630	521	-11.58	3.02	12	0.12	-421.00	1613.00	9000	20221028	-45.83	3930	20230726	24.05	7780	-37.34	20230111	3930	24.05	20230726	9000	-45.83	20221028	3930	24.05	20230726	N	222110	500	53 억	918109	N	N	N	N
39	20231025	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-105	5	-2.10	62116680	12640	868.13	5000	5040	4800	6500	3500	5000	4914.29	8.60	2846	5100	5050	4980	4930	4860	5075	4955	53	1500	500	3200	5	1	10677630	523	-11.63	3.03	12	0.12	-421.00	1613.00	9000	20221028	-45.61	3930	20230726	24.55	7780	-37.08	20230111	3930	24.55	20230726	9000	-45.61	20221028	3930	24.55	20230726	N	222110	500	53 억	918109	N	N	N	N
40	20231025	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-50	5	-1.00	27884080	5628	386.54	5000	5040	4930	6500	3500	5000	4954.53	8.60	1541	5100	5050	4980	4930	4860	5075	4955	53	1500	500	3200	5	1	10677630	529	-11.76	3.07	12	0.05	-421.00	1613.00	9000	20221028	-45.00	3930	20230726	25.95	7780	-36.38	20230111	3930	25.95	20230726	9000	-45.00	20221028	3930	25.95	20230726	N	222110	500	53 억	918109	N	N	N	N
41	20231025	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-20	5	-0.40	3128540	626	42.99	5000	5040	4980	6500	3500	5000	4997.67	8.60	110	5100	5050	4980	4930	4860	5075	4955	53	1500	500	3200	5	1	10677630	532	-11.83	3.09	12	0.01	-421.00	1613.00	9000	20221028	-44.67	3930	20230726	26.72	7780	-35.99	20230111	3930	26.72	20230726	9000	-44.67	20221028	3930	26.72	20230726	N	222110	500	53 억	918109	N	N	N	N
42	20231024	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	20	2	0.40	7238205	1456	36.94	4995	5030	4910	6470	3490	4980	4971.29	8.60	220	5270	5125	5035	4890	4800	5080	4845	53	1490	500	3180	10	1	10677630	534	-11.88	3.10	12	0.01	-421.00	1613.00	9000	20221028	-44.44	3930	20230726	27.23	7780	-35.73	20230111	3930	27.23	20230726	9000	-44.44	20221028	3930	27.23	20230726	N	222110	500	53 억	917889	N	N	N	N
43	20231024	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	20	2	0.40	6968195	1402	35.57	4995	5030	4910	6470	3490	4980	4970.18	8.60	219	5270	5125	5035	4890	4800	5080	4845	53	1490	500	3180	10	1	10677630	534	-11.88	3.10	12	0.01	-421.00	1613.00	9000	20221028	-44.44	3930	20230726	27.23	7780	-35.73	20230111	3930	27.23	20230726	9000	-44.44	20221028	3930	27.23	20230726	N	222110	500	53 억	917889	N	N	N	N
44	20231024	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	50	2	1.00	5318665	1072	27.19	4995	5030	4910	6470	3490	4980	4961.44	8.60	81	5270	5125	5035	4890	4800	5080	4845	53	1490	500	3180	10	1	10677630	537	-11.95	3.12	12	0.01	-421.00	1613.00	9000	20221028	-44.11	3930	20230726	27.99	7780	-35.35	20230111	3930	27.99	20230726	9000	-44.11	20221028	3930	27.99	20230726	N	222110	500	53 억	917889	N	N	N	N
45	20231024	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	0	3	0.00	4303075	869	22.04	4995	4995	4910	6470	3490	4980	4951.75	8.60	92	5270	5125	5035	4890	4800	5080	4845	53	1490	500	3180	5	1	10677630	532	-11.83	3.09	12	0.01	-421.00	1613.00	9000	20221028	-44.67	3930	20230726	26.72	7780	-35.99	20230111	3930	26.72	20230726	9000	-44.67	20221028	3930	26.72	20230726	N	222110	500	53 억	917889	N	N	N	N
46	20231024	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-30	5	-0.60	3710550	750	19.03	4995	4995	4910	6470	3490	4980	4947.40	8.60	92	5270	5125	5035	4890	4800	5080	4845	53	1490	500	3180	5	1	10677630	529	-11.76	3.07	12	0.01	-421.00	1613.00	9000	20221028	-45.00	3930	20230726	25.95	7780	-36.38	20230111	3930	25.95	20230726	9000	-45.00	20221028	3930	25.95	20230726	N	222110	500	53 억	917889	N	N	N	N
47	20231024	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-60	5	-1.20	2760390	557	14.13	4995	4995	4910	6470	3490	4980	4955.82	8.60	-60	5270	5125	5035	4890	4800	5080	4845	53	1490	500	3180	5	1	10677630	525	-11.69	3.05	12	0.01	-421.00	1613.00	9000	20221028	-45.33	3930	20230726	25.19	7780	-36.76	20230111	3930	25.19	20230726	9000	-45.33	20221028	3930	25.19	20230726	N	222110	500	53 억	917889	N	N	N	N
48	20231024	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	-45	5	-0.90	1799675	362	9.18	4995	4995	4930	6470	3490	4980	4971.48	8.60	-52	5270	5125	5035	4890	4800	5080	4845	53	1490	500	3180	5	1	10677630	527	-11.72	3.06	12	0.00	-421.00	1613.00	9000	20221028	-45.17	3930	20230726	25.57	7780	-36.57	20230111	3930	25.57	20230726	9000	-45.17	20221028	3930	25.57	20230726	N	222110	500	53 억	917889	N	N	N	N
49	20231024	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	0	3	0.00	1110585	223	5.66	4995	4995	4980	6470	3490	4980	4980.20	8.60	0	5270	5125	5035	4890	4800	5080	4845	53	1490	500	3180	5	1	10677630	532	-11.83	3.09	12	0.00	-421.00	1613.00	9000	20221028	-44.67	3930	20230726	26.72	7780	-35.99	20230111	3930	26.72	20230726	9000	-44.67	20221028	3930	26.72	20230726	N	222110	500	53 억	917889	N	N	N	N
50	20231023	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-170	5	-3.30	19817380	3942	24.72	5090	5180	4945	6690	3610	5150	5027.24	8.59	464	5603	5376	5193	4966	4783	5285	4875	53	1540	500	3290	5	1	10677630	532	-11.83	3.09	12	0.04	-421.00	1613.00	9000	20221028	-44.67	3930	20230726	26.72	7780	-35.99	20230111	3930	26.72	20230726	9000	-44.67	20221028	3930	26.72	20230726	N	222110	500	53 억	917412	N	N	N	N
51	20231023	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-170	5	-3.30	18754570	3728	23.37	5090	5180	4960	6690	3610	5150	5030.73	8.59	490	5603	5376	5193	4966	4783	5285	4875	53	1540	500	3290	5	1	10677630	532	-11.83	3.09	12	0.03	-421.00	1613.00	9000	20221028	-44.67	3930	20230726	26.72	7780	-35.99	20230111	3930	26.72	20230726	9000	-44.67	20221028	3930	26.72	20230726	N	222110	500	53 억	917412	N	N	N	N
52	20231023	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-170	5	-3.30	17249285	3425	21.47	5090	5180	4975	6690	3610	5150	5036.29	8.59	429	5603	5376	5193	4966	4783	5285	4875	53	1540	500	3290	5	1	10677630	532	-11.83	3.09	12	0.03	-421.00	1613.00	9000	20221028	-44.67	3930	20230726	26.72	7780	-35.99	20230111	3930	26.72	20230726	9000	-44.67	20221028	3930	26.72	20230726	N	222110	500	53 억	917412	N	N	N	N
53	20231023	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-165	5	-3.20	14148095	2803	17.57	5090	5180	4985	6690	3610	5150	5047.48	8.59	285	5603	5376	5193	4966	4783	5285	4875	53	1540	500	3290	5	1	10677630	532	-11.84	3.09	12	0.03	-421.00	1613.00	9000	20221028	-44.61	3930	20230726	26.84	7780	-35.93	20230111	3930	26.84	20230726	9000	-44.61	20221028	3930	26.84	20230726	N	222110	500	53 억	917412	N	N	N	N
54	20231023	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-60	5	-1.17	5254510	1030	6.46	5090	5180	5060	6690	3610	5150	5101.47	8.59	42	5603	5376	5193	4966	4783	5285	4875	53	1540	500	3290	10	1	10677630	543	-12.09	3.16	12	0.01	-421.00	1613.00	9000	20221028	-43.44	3930	20230726	29.52	7780	-34.58	20230111	3930	29.52	20230726	9000	-43.44	20221028	3930	29.52	20230726	N	222110	500	53 억	917412	N	N	N	N
55	20231023	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-20	5	-0.39	3763970	736	4.61	5090	5180	5080	6690	3610	5150	5114.09	8.59	41	5603	5376	5193	4966	4783	5285	4875	53	1540	500	3290	10	1	10677630	548	-12.19	3.18	12	0.01	-421.00	1613.00	9000	20221028	-43.00	3930	20230726	30.53	7780	-34.06	20230111	3930	30.53	20230726	9000	-43.00	20221028	3930	30.53	20230726	N	222110	500	53 억	917412	N	N	N	N
56	20231023	100843	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-50	5	-0.97	2744360	537	3.37	5090	5180	5080	6690	3610	5150	5110.54	8.59	37	5603	5376	5193	4966	4783	5285	4875	53	1540	500	3290	10	1	10677630	545	-12.11	3.16	12	0.01	-421.00	1613.00	9000	20221028	-43.33	3930	20230726	29.77	7780	-34.45	20230111	3930	29.77	20230726	9000	-43.33	20221028	3930	29.77	20230726	N	222110	500	53 억	917412	N	N	N	N
57	20231023	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-50	5	-0.97	478630	94	0.59	5090	5150	5090	6690	3610	5150	5091.81	8.59	25	5603	5376	5193	4966	4783	5285	4875	53	1540	500	3290	10	1	10677630	545	-12.11	3.16	12	0.00	-421.00	1613.00	9000	20221028	-43.33	3930	20230726	29.77	7780	-34.45	20230111	3930	29.77	20230726	9000	-43.33	20221028	3930	29.77	20230726	N	222110	500	53 억	917412	N	N	N	N
58	20231020	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-260	5	-4.81	82425170	15939	675.38	5420	5420	5010	7030	3790	5410	5171.29	8.59	-112	5810	5610	5500	5300	5190	5555	5245	53	1620	500	3460	10	1	10677630	550	-12.23	3.19	12	0.15	-421.00	1613.00	9000	20221028	-42.78	3930	20230726	31.04	7780	-33.80	20230111	3930	31.04	20230726	9000	-42.78	20221028	3930	31.04	20230726	N	222110	500	53 억	917523	N	N	N	N
59	20231020	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-200	5	-3.70	81008920	15664	663.73	5420	5420	5010	7030	3790	5410	5171.66	8.59	63	5810	5610	5500	5300	5190	5555	5245	53	1620	500	3460	10	1	10677630	556	-12.38	3.23	12	0.15	-421.00	1613.00	9000	20221028	-42.11	3930	20230726	32.57	7780	-33.03	20230111	3930	32.57	20230726	9000	-42.11	20221028	3930	32.57	20230726	N	222110	500	53 억	917523	N	N	N	N
60	20231020	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-190	5	-3.51	79583030	15387	651.99	5420	5420	5010	7030	3790	5410	5172.10	8.59	108	5810	5610	5500	5300	5190	5555	5245	53	1620	500	3460	10	1	10677630	557	-12.40	3.24	12	0.14	-421.00	1613.00	9000	20221028	-42.00	3930	20230726	32.82	7780	-32.90	20230111	3930	32.82	20230726	9000	-42.00	20221028	3930	32.82	20230726	N	222110	500	53 억	917523	N	N	N	N
61	20231020	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-170	5	-3.14	79275620	15328	649.49	5420	5420	5010	7030	3790	5410	5171.95	8.59	108	5810	5610	5500	5300	5190	5555	5245	53	1620	500	3460	10	1	10677630	560	-12.45	3.25	12	0.14	-421.00	1613.00	9000	20221028	-41.78	3930	20230726	33.33	7780	-32.65	20230111	3930	33.33	20230726	9000	-41.78	20221028	3930	33.33	20230726	N	222110	500	53 억	917523	N	N	N	N
62	20231020	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-170	5	-3.14	30596820	5898	249.92	5420	5420	5120	7030	3790	5410	5187.66	8.59	419	5810	5610	5500	5300	5190	5555	5245	53	1620	500	3460	10	1	10677630	560	-12.45	3.25	12	0.06	-421.00	1613.00	9000	20221028	-41.78	3930	20230726	33.33	7780	-32.65	20230111	3930	33.33	20230726	9000	-41.78	20221028	3930	33.33	20230726	N	222110	500	53 억	917523	N	N	N	N
63	20231020	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-160	5	-2.96	12526560	2404	101.86	5420	5420	5120	7030	3790	5410	5210.72	8.59	103	5810	5610	5500	5300	5190	5555	5245	53	1620	500	3460	10	1	10677630	561	-12.47	3.25	12	0.02	-421.00	1613.00	9000	20221028	-41.67	3930	20230726	33.59	7780	-32.52	20230111	3930	33.59	20230726	9000	-41.67	20221028	3930	33.59	20230726	N	222110	500	53 억	917523	N	N	N	N
64	20231020	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-160	5	-2.96	11892490	2283	96.74	5420	5420	5120	7030	3790	5410	5209.15	8.59	100	5810	5610	5500	5300	5190	5555	5245	53	1620	500	3460	10	1	10677630	561	-12.47	3.25	12	0.02	-421.00	1613.00	9000	20221028	-41.67	3930	20230726	33.59	7780	-32.52	20230111	3930	33.59	20230726	9000	-41.67	20221028	3930	33.59	20230726	N	222110	500	53 억	917523	N	N	N	N
65	20231020	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-140	5	-2.59	6630440	1283	54.36	5420	5420	5120	7030	3790	5410	5167.92	8.59	0	5810	5610	5500	5300	5190	5555	5245	53	1620	500	3460	10	1	10677630	563	-12.52	3.27	12	0.01	-421.00	1613.00	9000	20221028	-41.44	3930	20230726	34.10	7780	-32.26	20230111	3930	34.10	20230726	9000	-41.44	20221028	3930	34.10	20230726	N	222110	500	53 억	917523	N	N	N	N
66	20231019	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	-240	5	-4.25	12880630	2360	9.44	5700	5700	5390	7340	3960	5650	5457.89	8.59	-84	6136	5892	5676	5432	5216	5785	5325	53	1690	500	3610	10	1	10677630	578	-12.85	3.35	12	0.02	-421.00	1613.00	9000	20221028	-39.89	3930	20230726	37.66	7780	-30.46	20230111	3930	37.66	20230726	9000	-39.89	20221028	3930	37.66	20230726	N	222110	500	53 억	917607	N	N	N	N
67	20231019	150832	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	-130	5	-2.30	9169270	1675	6.70	5700	5700	5390	7340	3960	5650	5474.19	8.59	37	6136	5892	5676	5432	5216	5785	5325	53	1690	500	3610	10	1	10677630	589	-13.11	3.42	12	0.02	-421.00	1613.00	9000	20221028	-38.67	3930	20230726	40.46	7780	-29.05	20230111	3930	40.46	20230726	9000	-38.67	20221028	3930	40.46	20230726	N	222110	500	53 억	917607	N	N	N	N
68	20231019	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	-160	5	-2.83	5006480	912	3.65	5700	5700	5390	7340	3960	5650	5489.56	8.59	38	6136	5892	5676	5432	5216	5785	5325	53	1690	500	3610	10	1	10677630	586	-13.04	3.40	12	0.01	-421.00	1613.00	9000	20221028	-39.00	3930	20230726	39.69	7780	-29.43	20230111	3930	39.69	20230726	9000	-39.00	20221028	3930	39.69	20230726	N	222110	500	53 억	917607	N	N	N	N
69	20231019	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-90	5	-1.59	4438360	808	3.23	5700	5700	5390	7340	3960	5650	5493.02	8.59	39	6136	5892	5676	5432	5216	5785	5325	53	1690	500	3610	10	1	10677630	594	-13.21	3.45	12	0.01	-421.00	1613.00	9000	20221028	-38.22	3930	20230726	41.48	7780	-28.53	20230111	3930	41.48	20230726	9000	-38.22	20221028	3930	41.48	20230726	N	222110	500	53 억	917607	N	N	N	N
70	20231019	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	-250	5	-4.42	4181070	761	3.05	5700	5700	5390	7340	3960	5650	5494.18	8.59	85	6136	5892	5676	5432	5216	5785	5325	53	1690	500	3610	10	1	10677630	577	-12.83	3.35	12	0.01	-421.00	1613.00	9000	20221028	-40.00	3930	20230726	37.40	7780	-30.59	20230111	3930	37.40	20230726	9000	-40.00	20221028	3930	37.40	20230726	N	222110	500	53 억	917607	N	N	N	N
71	20231019	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	-170	5	-3.01	2042570	367	1.47	5700	5700	5470	7340	3960	5650	5565.59	8.59	87	6136	5892	5676	5432	5216	5785	5325	53	1690	500	3610	10	1	10677630	585	-13.02	3.40	12	0.00	-421.00	1613.00	9000	20221028	-39.11	3930	20230726	39.44	7780	-29.56	20230111	3930	39.44	20230726	9000	-39.11	20221028	3930	39.44	20230726	N	222110	500	53 억	917607	N	N	N	N
72	20231019	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-110	5	-1.95	1127070	200	0.80	5700	5700	5530	7340	3960	5650	5635.35	8.59	89	6136	5892	5676	5432	5216	5785	5325	53	1690	500	3610	10	1	10677630	592	-13.16	3.43	12	0.00	-421.00	1613.00	9000	20221028	-38.44	3930	20230726	40.97	7780	-28.79	20230111	3930	40.97	20230726	9000	-38.44	20221028	3930	40.97	20230726	N	222110	500	53 억	917607	N	N	N	N
73	20231019	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-70	5	-1.24	867100	153	0.61	5700	5700	5530	7340	3960	5650	5667.32	8.59	90	6136	5892	5676	5432	5216	5785	5325	53	1690	500	3610	10	1	10677630	596	-13.25	3.46	12	0.00	-421.00	1613.00	9000	20221028	-38.00	3930	20230726	41.98	7780	-28.28	20230111	3930	41.98	20230726	9000	-38.00	20221028	3930	41.98	20230726	N	222110	500	53 억	917607	N	N	N	N
74	20231018	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-200	5	-3.42	141270510	24981	192.24	5860	5920	5460	7600	4100	5850	5655.16	8.61	-1549	6090	5970	5860	5740	5630	5965	5735	53	1750	500	3740	10	1	10677630	603	-13.42	3.50	12	0.23	-421.00	1613.00	9000	20221028	-37.22	3930	20230726	43.77	7780	-27.38	20230111	3930	43.77	20230726	9000	-37.22	20221028	3930	43.77	20230726	N	222110	500	53 억	919622	N	N	N	N
75	20231018	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	-350	5	-5.98	138658110	24517	188.66	5860	5920	5460	7600	4100	5850	5655.59	8.61	-1519	6090	5970	5860	5740	5630	5965	5735	53	1750	500	3740	10	1	10677630	587	-13.06	3.41	12	0.23	-421.00	1613.00	9000	20221028	-38.89	3930	20230726	39.95	7780	-29.31	20230111	3930	39.95	20230726	9000	-38.89	20221028	3930	39.95	20230726	N	222110	500	53 억	919622	N	N	N	N
76	20231018	140822	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-310	5	-5.30	118363580	20825	160.25	5860	5920	5460	7600	4100	5850	5683.73	8.61	242	6090	5970	5860	5740	5630	5965	5735	53	1750	500	3740	10	1	10677630	592	-13.16	3.43	12	0.20	-421.00	1613.00	9000	20221028	-38.44	3930	20230726	40.97	7780	-28.79	20230111	3930	40.97	20230726	9000	-38.44	20221028	3930	40.97	20230726	N	222110	500	53 억	919622	N	N	N	N
77	20231018	130820	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	-350	5	-5.98	113236070	19893	153.08	5860	5920	5460	7600	4100	5850	5692.26	8.61	650	6090	5970	5860	5740	5630	5965	5735	53	1750	500	3740	10	1	10677630	587	-13.06	3.41	12	0.19	-421.00	1613.00	9000	20221028	-38.89	3930	20230726	39.95	7780	-29.31	20230111	3930	39.95	20230726	9000	-38.89	20221028	3930	39.95	20230726	N	222110	500	53 억	919622	N	N	N	N
78	20231018	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-320	5	-5.47	109529740	19222	147.92	5860	5920	5460	7600	4100	5850	5698.14	8.61	1202	6090	5970	5860	5740	5630	5965	5735	53	1750	500	3740	10	1	10677630	590	-13.14	3.43	12	0.18	-421.00	1613.00	9000	20221028	-38.56	3930	20230726	40.71	7780	-28.92	20230111	3930	40.71	20230726	9000	-38.56	20221028	3930	40.71	20230726	N	222110	500	53 억	919622	N	N	N	N
79	20231018	110829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-280	5	-4.79	104368160	18293	140.77	5860	5920	5460	7600	4100	5850	5705.36	8.61	1563	6090	5970	5860	5740	5630	5965	5735	53	1750	500	3740	10	1	10677630	595	-13.23	3.45	12	0.17	-421.00	1613.00	9000	20221028	-38.11	3930	20230726	41.73	7780	-28.41	20230111	3930	41.73	20230726	9000	-38.11	20221028	3930	41.73	20230726	N	222110	500	53 억	919622	N	N	N	N
80	20231018	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	-30	5	-0.51	18883360	3285	25.28	5860	5860	5700	7600	4100	5850	5748.36	8.61	222	6090	5970	5860	5740	5630	5965	5735	53	1750	500	3740	10	1	10677630	621	-13.82	3.61	12	0.03	-421.00	1613.00	9000	20221028	-35.33	3930	20230726	48.09	7780	-25.19	20230111	3930	48.09	20230726	9000	-35.33	20221028	3930	48.09	20230726	N	222110	500	53 억	919622	N	N	N	N
81	20231018	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	10	2	0.17	310570	53	0.41	5860	5860	5850	7600	4100	5850	5859.81	8.61	-1	6090	5970	5860	5740	5630	5965	5735	53	1750	500	3740	10	1	10677630	626	-13.92	3.63	12	0.00	-421.00	1613.00	9000	20221028	-34.89	3930	20230726	49.11	7780	-24.68	20230111	3930	49.11	20230726	9000	-34.89	20221028	3930	49.11	20230726	N	222110	500	53 억	919622	N	N	N	N
82	20231017	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-50	5	-0.85	76186160	12995	113.04	5850	5980	5750	7670	4130	5900	5862.78	8.61	469	6073	5986	5843	5756	5613	6030	5800	53	1770	500	3770	10	1	10677630	625	-13.90	3.63	12	0.12	-421.00	1613.00	9000	20221028	-35.00	3930	20230726	48.85	7780	-24.81	20230111	3930	48.85	20230726	9000	-35.00	20221028	3930	48.85	20230726	N	222110	500	53 억	919153	N	N	N	N
83	20231017	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	70	2	1.19	72851660	12425	108.08	5850	5980	5750	7670	4130	5900	5863.31	8.61	469	6073	5986	5843	5756	5613	6030	5800	53	1770	500	3770	10	1	10677630	637	-14.18	3.70	12	0.12	-421.00	1613.00	9000	20221028	-33.67	3930	20230726	51.91	7780	-23.26	20230111	3930	51.91	20230726	9000	-33.67	20221028	3930	51.91	20230726	N	222110	500	53 억	919153	N	N	N	N
84	20231017	140836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-10	5	-0.17	65775050	11218	97.58	5850	5980	5750	7670	4130	5900	5863.35	8.61	469	6073	5986	5843	5756	5613	6030	5800	53	1770	500	3770	10	1	10677630	629	-13.99	3.65	12	0.11	-421.00	1613.00	9000	20221028	-34.56	3930	20230726	49.87	7780	-24.29	20230111	3930	49.87	20230726	9000	-34.56	20221028	3930	49.87	20230726	N	222110	500	53 억	919153	N	N	N	N
85	20231017	130830	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	0	3	0.00	64840130	11059	96.20	5850	5980	5750	7670	4130	5900	5863.11	8.61	626	6073	5986	5843	5756	5613	6030	5800	53	1770	500	3770	10	1	10677630	630	-14.01	3.66	12	0.10	-421.00	1613.00	9000	20221028	-34.44	3930	20230726	50.13	7780	-24.16	20230111	3930	50.13	20230726	9000	-34.44	20221028	3930	50.13	20230726	N	222110	500	53 억	919153	N	N	N	N
86	20231017	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-10	5	-0.17	64804730	11053	96.15	5850	5980	5750	7670	4130	5900	5863.09	8.61	626	6073	5986	5843	5756	5613	6030	5800	53	1770	500	3770	10	1	10677630	629	-13.99	3.65	12	0.10	-421.00	1613.00	9000	20221028	-34.56	3930	20230726	49.87	7780	-24.29	20230111	3930	49.87	20230726	9000	-34.56	20221028	3930	49.87	20230726	N	222110	500	53 억	919153	N	N	N	N
87	20231017	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	20	2	0.34	64055310	10926	95.04	5850	5980	5750	7670	4130	5900	5862.65	8.61	752	6073	5986	5843	5756	5613	6030	5800	53	1770	500	3770	10	1	10677630	632	-14.06	3.67	12	0.10	-421.00	1613.00	9000	20221028	-34.22	3930	20230726	50.64	7780	-23.91	20230111	3930	50.64	20230726	9000	-34.22	20221028	3930	50.64	20230726	N	222110	500	53 억	919153	N	N	N	N
88	20231017	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-20	5	-0.34	58059250	9908	86.19	5850	5980	5750	7670	4130	5900	5859.84	8.61	771	6073	5986	5843	5756	5613	6030	5800	53	1770	500	3770	10	1	10677630	628	-13.97	3.65	12	0.09	-421.00	1613.00	9000	20221028	-34.67	3930	20230726	49.62	7780	-24.42	20230111	3930	49.62	20230726	9000	-34.67	20221028	3930	49.62	20230726	N	222110	500	53 억	919153	N	N	N	N
89	20231017	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-50	5	-0.85	918450	157	1.37	5850	5850	5850	7670	4130	5900	5850.00	8.61	0	6073	5986	5843	5756	5613	6030	5800	53	1770	500	3770	10	1	10677630	625	-13.90	3.63	12	0.00	-421.00	1613.00	9000	20221028	-35.00	3930	20230726	48.85	7780	-24.81	20230111	3930	48.85	20230726	9000	-35.00	20221028	3930	48.85	20230726	N	222110	500	53 억	919153	N	N	N	N
90	20231016	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	0	3	0.00	66404160	11423	133.84	5890	5930	5700	7670	4130	5900	5813.20	8.62	-1616	6233	6066	5933	5766	5633	6000	5700	53	1770	500	3770	10	1	10677630	630	-14.01	3.66	12	0.11	-421.00	1613.00	9000	20221028	-34.44	3930	20230726	50.13	7780	-24.16	20230111	3930	50.13	20230726	9000	-34.44	20221028	3930	50.13	20230726	N	222110	500	53 억	920769	N	N	N	N
91	20231016	150825	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	-30	5	-0.51	64151300	11041	129.36	5890	5930	5700	7670	4130	5900	5810.28	8.62	-1605	6233	6066	5933	5766	5633	6000	5700	53	1770	500	3770	10	1	10677630	627	-13.94	3.64	12	0.10	-421.00	1613.00	9000	20221028	-34.78	3930	20230726	49.36	7780	-24.55	20230111	3930	49.36	20230726	9000	-34.78	20221028	3930	49.36	20230726	N	222110	500	53 억	920769	N	N	N	N
92	20231016	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-180	5	-3.05	31914390	5483	64.24	5890	5900	5710	7670	4130	5900	5820.61	8.62	-373	6233	6066	5933	5766	5633	6000	5700	53	1770	500	3770	10	1	10677630	611	-13.59	3.55	12	0.05	-421.00	1613.00	9000	20221028	-36.44	3930	20230726	45.55	7780	-26.48	20230111	3930	45.55	20230726	9000	-36.44	20221028	3930	45.55	20230726	N	222110	500	53 억	920769	N	N	N	N
93	20231016	130820	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-130	5	-2.20	28223890	4840	56.71	5890	5900	5760	7670	4130	5900	5831.38	8.62	-241	6233	6066	5933	5766	5633	6000	5700	53	1770	500	3770	10	1	10677630	616	-13.71	3.58	12	0.05	-421.00	1613.00	9000	20221028	-35.89	3930	20230726	46.82	7780	-25.84	20230111	3930	46.82	20230726	9000	-35.89	20221028	3930	46.82	20230726	N	222110	500	53 억	920769	N	N	N	N
94	20231016	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-110	5	-1.86	28056560	4811	56.37	5890	5900	5760	7670	4130	5900	5831.75	8.62	-240	6233	6066	5933	5766	5633	6000	5700	53	1770	500	3770	10	1	10677630	618	-13.75	3.59	12	0.05	-421.00	1613.00	9000	20221028	-35.67	3930	20230726	47.33	7780	-25.58	20230111	3930	47.33	20230726	9000	-35.67	20221028	3930	47.33	20230726	N	222110	500	53 억	920769	N	N	N	N
95	20231016	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-50	5	-0.85	27380400	4694	55.00	5890	5900	5780	7670	4130	5900	5833.06	8.62	-208	6233	6066	5933	5766	5633	6000	5700	53	1770	500	3770	10	1	10677630	625	-13.90	3.63	12	0.04	-421.00	1613.00	9000	20221028	-35.00	3930	20230726	48.85	7780	-24.81	20230111	3930	48.85	20230726	9000	-35.00	20221028	3930	48.85	20230726	N	222110	500	53 억	920769	N	N	N	N
96	20231016	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-50	5	-0.85	21460310	3675	43.06	5890	5900	5780	7670	4130	5900	5839.54	8.62	-203	6233	6066	5933	5766	5633	6000	5700	53	1770	500	3770	10	1	10677630	625	-13.90	3.63	12	0.03	-421.00	1613.00	9000	20221028	-35.00	3930	20230726	48.85	7780	-24.81	20230111	3930	48.85	20230726	9000	-35.00	20221028	3930	48.85	20230726	N	222110	500	53 억	920769	N	N	N	N
97	20231016	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-50	5	-0.85	665470	114	1.34	5890	5890	5810	7670	4130	5900	5837.46	8.62	-92	6233	6066	5933	5766	5633	6000	5700	53	1770	500	3770	10	1	10677630	625	-13.90	3.63	12	0.00	-421.00	1613.00	9000	20221028	-35.00	3930	20230726	48.85	7780	-24.81	20230111	3930	48.85	20230726	9000	-35.00	20221028	3930	48.85	20230726	N	222110	500	53 억	920769	N	N	N	N
98	20231012	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	210	2	3.57	143555390	23837	332.27	5890	6170	5890	7640	4120	5880	6022.17	8.55	9350	5973	5926	5853	5806	5733	5950	5830	53	1760	500	3760	10	1	10677630	650	-14.47	3.78	12	0.22	-421.00	1613.00	9000	20221028	-32.33	3930	20230726	54.96	7780	-21.72	20230111	3930	54.96	20230726	9000	-32.33	20221028	3930	54.96	20230726	N	222110	500	53 억	913379	N	N	N	N
99	20231012	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	60	2	1.02	140472260	23328	325.17	5890	6170	5890	7640	4120	5880	6021.62	8.55	9329	5973	5926	5853	5806	5733	5950	5830	53	1760	500	3760	10	1	10677630	634	-14.11	3.68	12	0.22	-421.00	1613.00	9000	20221028	-34.00	3930	20230726	51.15	7780	-23.65	20230111	3930	51.15	20230726	9000	-34.00	20221028	3930	51.15	20230726	N	222110	500	53 억	913379	N	N	N	N
100	20231012	140821	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	120	2	2.04	115437940	19125	266.59	5890	6170	5890	7640	4120	5880	6035.97	8.55	7975	5973	5926	5853	5806	5733	5950	5830	53	1760	500	3760	10	1	10677630	641	-14.25	3.72	12	0.18	-421.00	1613.00	9000	20221028	-33.33	3930	20230726	52.67	7780	-22.88	20230111	3930	52.67	20230726	9000	-33.33	20221028	3930	52.67	20230726	N	222110	500	53 억	913379	N	N	N	N
101	20231012	130821	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	150	2	2.55	108889780	18035	251.39	5890	6170	5890	7640	4120	5880	6037.69	8.55	7508	5973	5926	5853	5806	5733	5950	5830	53	1760	500	3760	10	1	10677630	644	-14.32	3.74	12	0.17	-421.00	1613.00	9000	20221028	-33.00	3930	20230726	53.44	7780	-22.49	20230111	3930	53.44	20230726	9000	-33.00	20221028	3930	53.44	20230726	N	222110	500	53 억	913379	N	N	N	N
102	20231012	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	170	2	2.89	108805600	18021	251.20	5890	6170	5890	7640	4120	5880	6037.71	8.55	7507	5973	5926	5853	5806	5733	5950	5830	53	1760	500	3760	10	1	10677630	646	-14.37	3.75	12	0.17	-421.00	1613.00	9000	20221028	-32.78	3930	20230726	53.94	7780	-22.24	20230111	3930	53.94	20230726	9000	-32.78	20221028	3930	53.94	20230726	N	222110	500	53 억	913379	N	N	N	N
103	20231012	110828	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	170	2	2.89	105700910	17507	244.03	5890	6170	5890	7640	4120	5880	6037.64	8.55	7086	5973	5926	5853	5806	5733	5950	5830	53	1760	500	3760	10	1	10677630	646	-14.37	3.75	12	0.16	-421.00	1613.00	9000	20221028	-32.78	3930	20230726	53.94	7780	-22.24	20230111	3930	53.94	20230726	9000	-32.78	20221028	3930	53.94	20230726	N	222110	500	53 억	913379	N	N	N	N
104	20231012	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	150	2	2.55	41500520	6953	96.92	5890	6030	5890	7640	4120	5880	5968.72	8.55	2805	5973	5926	5853	5806	5733	5950	5830	53	1760	500	3760	10	1	10677630	644	-14.32	3.74	12	0.07	-421.00	1613.00	9000	20221028	-33.00	3930	20230726	53.44	7780	-22.49	20230111	3930	53.44	20230726	9000	-33.00	20221028	3930	53.44	20230726	N	222110	500	53 억	913379	N	N	N	N
105	20231012	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	10	2	0.17	241490	41	0.57	5890	5890	5890	7640	4120	5880	5890.00	8.55	0	5973	5926	5853	5806	5733	5950	5830	53	1760	500	3760	10	1	10677630	629	-13.99	3.65	12	0.00	-421.00	1613.00	9000	20221028	-34.56	3930	20230726	49.87	7780	-24.29	20230111	3930	49.87	20230726	9000	-34.56	20221028	3930	49.87	20230726	N	222110	500	53 억	913379	N	N	N	N
106	20231011	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	40	2	0.68	41913390	7174	53.77	5820	5900	5780	7590	4090	5840	5841.47	8.56	-235	5973	5906	5833	5766	5693	5940	5800	53	1750	500	3730	10	1	10677630	628	-13.97	3.65	12	0.07	-421.00	1613.00	9000	20221028	-34.67	3930	20230726	49.62	7780	-24.42	20230111	3930	49.62	20230726	9000	-34.67	20221028	3930	49.62	20230726	N	222110	500	53 억	913614	N	N	N	N
107	20231011	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	20	2	0.34	35959700	6159	46.16	5820	5900	5780	7590	4090	5840	5838.56	8.56	72	5973	5906	5833	5766	5693	5940	5800	53	1750	500	3730	10	1	10677630	626	-13.92	3.63	12	0.06	-421.00	1613.00	9000	20221028	-34.89	3930	20230726	49.11	7780	-24.68	20230111	3930	49.11	20230726	9000	-34.89	20221028	3930	49.11	20230726	N	222110	500	53 억	913614	N	N	N	N
108	20231011	140826	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-50	5	-0.86	32874930	5627	42.18	5820	5900	5780	7590	4090	5840	5842.35	8.56	468	5973	5906	5833	5766	5693	5940	5800	53	1750	500	3730	10	1	10677630	618	-13.75	3.59	12	0.05	-421.00	1613.00	9000	20221028	-35.67	3930	20230726	47.33	7780	-25.58	20230111	3930	47.33	20230726	9000	-35.67	20221028	3930	47.33	20230726	N	222110	500	53 억	913614	N	N	N	N
109	20231011	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	40	2	0.68	26980940	4611	34.56	5820	5900	5820	7590	4090	5840	5851.43	8.56	827	5973	5906	5833	5766	5693	5940	5800	53	1750	500	3730	10	1	10677630	628	-13.97	3.65	12	0.04	-421.00	1613.00	9000	20221028	-34.67	3930	20230726	49.62	7780	-24.42	20230111	3930	49.62	20230726	9000	-34.67	20221028	3930	49.62	20230726	N	222110	500	53 억	913614	N	N	N	N
110	20231011	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	40	2	0.68	26980940	4611	34.56	5820	5900	5820	7590	4090	5840	5851.43	8.56	827	5973	5906	5833	5766	5693	5940	5800	53	1750	500	3730	10	1	10677630	628	-13.97	3.65	12	0.04	-421.00	1613.00	9000	20221028	-34.67	3930	20230726	49.62	7780	-24.42	20230111	3930	49.62	20230726	9000	-34.67	20221028	3930	49.62	20230726	N	222110	500	53 억	913614	N	N	N	N
111	20231011	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	30	2	0.51	26875120	4593	34.43	5820	5900	5820	7590	4090	5840	5851.32	8.56	829	5973	5906	5833	5766	5693	5940	5800	53	1750	500	3730	10	1	10677630	627	-13.94	3.64	12	0.04	-421.00	1613.00	9000	20221028	-34.78	3930	20230726	49.36	7780	-24.55	20230111	3930	49.36	20230726	9000	-34.78	20221028	3930	49.36	20230726	N	222110	500	53 억	913614	N	N	N	N
112	20231011	100819	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	40	2	0.68	24366730	4163	31.20	5820	5900	5820	7590	4090	5840	5853.17	8.56	832	5973	5906	5833	5766	5693	5940	5800	53	1750	500	3730	10	1	10677630	628	-13.97	3.65	12	0.04	-421.00	1613.00	9000	20221028	-34.67	3930	20230726	49.62	7780	-24.42	20230111	3930	49.62	20230726	9000	-34.67	20221028	3930	49.62	20230726	N	222110	500	53 억	913614	N	N	N	N
113	20231011	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	50	2	0.86	370660	63	0.47	5820	5890	5820	7590	4090	5840	5883.49	8.56	56	5973	5906	5833	5766	5693	5940	5800	53	1750	500	3730	10	1	10677630	629	-13.99	3.65	12	0.00	-421.00	1613.00	9000	20221028	-34.56	3930	20230726	49.87	7780	-24.29	20230111	3930	49.87	20230726	9000	-34.56	20221028	3930	49.87	20230726	N	222110	500	53 억	913614	N	N	N	N
114	20231010	161430	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	100	2	1.74	77616840	13342	96.46	5790	5900	5760	7460	4020	5740	5817.48	8.54	2063	5960	5850	5670	5560	5380	5905	5615	53	1720	500	3670	10	1	10677630	624	-13.87	3.62	12	0.12	-421.00	1613.00	9000	20221028	-35.11	3930	20230726	48.60	7780	-24.94	20230111	3930	48.60	20230726	9000	-35.11	20221028	3930	48.60	20230726	N	222110	500	53 억	911551	N	N	N	N
115	20231010	150812	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	110	2	1.92	76098480	13081	94.57	5790	5900	5760	7460	4020	5740	5817.48	8.54	2064	5960	5850	5670	5560	5380	5905	5615	53	1720	500	3670	10	1	10677630	625	-13.90	3.63	12	0.12	-421.00	1613.00	9000	20221028	-35.00	3930	20230726	48.85	7780	-24.81	20230111	3930	48.85	20230726	9000	-35.00	20221028	3930	48.85	20230726	N	222110	500	53 억	911551	N	N	N	N
116	20231010	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	70	2	1.22	71839640	12348	89.27	5790	5900	5760	7460	4020	5740	5817.92	8.54	2065	5960	5850	5670	5560	5380	5905	5615	53	1720	500	3670	10	1	10677630	620	-13.80	3.60	12	0.12	-421.00	1613.00	9000	20221028	-35.44	3930	20230726	47.84	7780	-25.32	20230111	3930	47.84	20230726	9000	-35.44	20221028	3930	47.84	20230726	N	222110	500	53 억	911551	N	N	N	N
117	20231010	130810	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	120	2	2.09	65641420	11280	81.55	5790	5900	5760	7460	4020	5740	5819.27	8.54	1942	5960	5850	5670	5560	5380	5905	5615	53	1720	500	3670	10	1	10677630	626	-13.92	3.63	12	0.11	-421.00	1613.00	9000	20221028	-34.89	3930	20230726	49.11	7780	-24.68	20230111	3930	49.11	20230726	9000	-34.89	20221028	3930	49.11	20230726	N	222110	500	53 억	911551	N	N	N	N
118	20231010	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	140	2	2.44	63305050	10879	78.65	5790	5900	5760	7460	4020	5740	5819.01	8.54	1777	5960	5850	5670	5560	5380	5905	5615	53	1720	500	3670	10	1	10677630	628	-13.97	3.65	12	0.10	-421.00	1613.00	9000	20221028	-34.67	3930	20230726	49.62	7780	-24.42	20230111	3930	49.62	20230726	9000	-34.67	20221028	3930	49.62	20230726	N	222110	500	53 억	911551	N	N	N	N
119	20231010	110755	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	100	2	1.74	28797850	4958	35.84	5790	5840	5760	7460	4020	5740	5808.36	8.54	66	5960	5850	5670	5560	5380	5905	5615	53	1720	500	3670	10	1	10677630	624	-13.87	3.62	12	0.05	-421.00	1613.00	9000	20221028	-35.11	3930	20230726	48.60	7780	-24.94	20230111	3930	48.60	20230726	9000	-35.11	20221028	3930	48.60	20230726	N	222110	500	53 억	911551	N	N	N	N
120	20231010	100804	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	60	2	1.05	11820720	2040	14.75	5790	5840	5760	7460	4020	5740	5794.47	8.54	-49	5960	5850	5670	5560	5380	5905	5615	53	1720	500	3670	10	1	10677630	619	-13.78	3.60	12	0.02	-421.00	1613.00	9000	20221028	-35.56	3930	20230726	47.58	7780	-25.45	20230111	3930	47.58	20230726	9000	-35.56	20221028	3930	47.58	20230726	N	222110	500	53 억	911551	N	N	N	N
121	20231010	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	40	2	0.70	1418200	245	1.77	5790	5790	5780	7460	4020	5740	5788.57	8.54	-66	5960	5850	5670	5560	5380	5905	5615	53	1720	500	3670	10	1	10677630	617	-13.73	3.58	12	0.00	-421.00	1613.00	9000	20221028	-35.78	3930	20230726	47.07	7780	-25.71	20230111	3930	47.07	20230726	9000	-35.78	20221028	3930	47.07	20230726	N	222110	500	53 억	911551	N	N	N	N
122	20231006	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	240	2	4.36	77215580	13829	116.43	5500	5780	5490	7150	3850	5500	5583.60	8.54	-806	5753	5626	5563	5436	5373	5595	5405	53	1650	500	3520	10	1	10677630	613	-13.63	3.56	12	0.13	-421.00	1613.00	9000	20221028	-36.22	3930	20230726	46.06	7780	-26.22	20230111	3930	46.06	20230726	9000	-36.22	20221028	3930	46.06	20230726	N	222110	500	53 억	912357	N	N	N	N
123	20231006	150753	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	250	2	4.55	76762120	13750	115.76	5500	5780	5490	7150	3850	5500	5582.70	8.54	-806	5753	5626	5563	5436	5373	5595	5405	53	1650	500	3520	10	1	10677630	614	-13.66	3.56	12	0.13	-421.00	1613.00	9000	20221028	-36.11	3930	20230726	46.31	7780	-26.09	20230111	3930	46.31	20230726	9000	-36.11	20221028	3930	46.31	20230726	N	222110	500	53 억	912357	N	N	N	N
124	20231006	140756	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	160	2	2.91	63376850	11414	96.09	5500	5730	5490	7150	3850	5500	5552.55	8.54	12	5753	5626	5563	5436	5373	5595	5405	53	1650	500	3520	10	1	10677630	604	-13.44	3.51	12	0.11	-421.00	1613.00	9000	20221028	-37.11	3930	20230726	44.02	7780	-27.25	20230111	3930	44.02	20230726	9000	-37.11	20221028	3930	44.02	20230726	N	222110	500	53 억	912357	N	N	N	N
125	20231006	130746	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	230	2	4.18	63320090	11404	96.01	5500	5730	5490	7150	3850	5500	5552.45	8.54	11	5753	5626	5563	5436	5373	5595	5405	53	1650	500	3520	10	1	10677630	612	-13.61	3.55	12	0.11	-421.00	1613.00	9000	20221028	-36.33	3930	20230726	45.80	7780	-26.35	20230111	3930	45.80	20230726	9000	-36.33	20221028	3930	45.80	20230726	N	222110	500	53 억	912357	N	N	N	N
126	20231006	120744	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	90	2	1.64	51901650	9383	78.99	5500	5610	5490	7150	3850	5500	5531.46	8.54	338	5753	5626	5563	5436	5373	5595	5405	53	1650	500	3520	10	1	10677630	597	-13.28	3.47	12	0.09	-421.00	1613.00	9000	20221028	-37.89	3930	20230726	42.24	7780	-28.15	20230111	3930	42.24	20230726	9000	-37.89	20221028	3930	42.24	20230726	N	222110	500	53 억	912357	N	N	N	N
127	20231006	110738	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	10	2	0.18	23621420	4278	36.02	5500	5560	5490	7150	3850	5500	5521.60	8.54	62	5753	5626	5563	5436	5373	5595	5405	53	1650	500	3520	10	1	10677630	588	-13.09	3.42	12	0.04	-421.00	1613.00	9000	20221028	-38.78	3930	20230726	40.20	7780	-29.18	20230111	3930	40.20	20230726	9000	-38.78	20221028	3930	40.20	20230726	N	222110	500	53 억	912357	N	N	N	N
128	20231006	100743	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	40	2	0.73	7716810	1400	11.79	5500	5560	5490	7150	3850	5500	5512.01	8.54	60	5753	5626	5563	5436	5373	5595	5405	53	1650	500	3520	10	1	10677630	592	-13.16	3.43	12	0.01	-421.00	1613.00	9000	20221028	-38.44	3930	20230726	40.97	7780	-28.79	20230111	3930	40.97	20230726	9000	-38.44	20221028	3930	40.97	20230726	N	222110	500	53 억	912357	N	N	N	N
129	20231006	090738	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	10	2	0.18	837500	152	1.28	5500	5510	5500	7150	3850	5500	5509.87	8.54	150	5753	5626	5563	5436	5373	5595	5405	53	1650	500	3520	10	1	10677630	588	-13.09	3.42	12	0.00	-421.00	1613.00	9000	20221028	-38.78	3930	20230726	40.20	7780	-29.18	20230111	3930	40.20	20230726	9000	-38.78	20221028	3930	40.20	20230726	N	222110	500	53 억	912357	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History