KissMeData/060590/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	100	2	1.06	1149037330	119210	117.52	9520	9800	9470	12310	6630	9470	9638.86	3.26	-11760	9876	9672	9336	9132	8796	9775	9235	121	2840	500	6060	10	1	24181020	2314	34.18	2.29	12	0.49	280.00	4171.00	15900	20230822	-39.81	5930	20230106	61.38	15900	-39.81	20230822	5930	61.38	20230106	15900	-39.81	20230822	5930	61.38	20230106	3.24	N	060590	500	120 억	789171	N	N	1	N	N
3	20231130	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9580	110	2	1.16	1078178070	111811	110.23	9520	9800	9470	12310	6630	9470	9642.86	3.26	-11229	9876	9672	9336	9132	8796	9775	9235	121	2840	500	6060	10	1	24181020	2317	34.21	2.30	12	0.46	280.00	4171.00	15900	20230822	-39.75	5930	20230106	61.55	15900	-39.75	20230822	5930	61.55	20230106	15900	-39.75	20230822	5930	61.55	20230106	3.24	N	060590	500	120 억	789171	N	N	0	N	N
4	20231130	140613	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	140	2	1.48	958653320	99347	97.94	9520	9800	9470	12310	6630	9470	9649.54	3.26	-11909	9876	9672	9336	9132	8796	9775	9235	121	2840	500	6060	10	1	24181020	2324	34.32	2.30	12	0.41	280.00	4171.00	15900	20230822	-39.56	5930	20230106	62.06	15900	-39.56	20230822	5930	62.06	20230106	15900	-39.56	20230822	5930	62.06	20230106	3.24	N	060590	500	120 억	789171	N	N	0	N	N
5	20231130	130613	57	100.00	KOSDAQ	제약	N	N	N	N	N	9580	110	2	1.16	903327020	93583	92.26	9520	9800	9470	12310	6630	9470	9652.68	3.26	-10155	9876	9672	9336	9132	8796	9775	9235	121	2840	500	6060	10	1	24181020	2317	34.21	2.30	12	0.39	280.00	4171.00	15900	20230822	-39.75	5930	20230106	61.55	15900	-39.75	20230822	5930	61.55	20230106	15900	-39.75	20230822	5930	61.55	20230106	3.24	N	060590	500	120 억	789171	N	N	0	N	N
6	20231130	120623	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	150	2	1.58	811466340	84008	82.82	9520	9800	9470	12310	6630	9470	9659.39	3.26	-9157	9876	9672	9336	9132	8796	9775	9235	121	2840	500	6060	10	1	24181020	2326	34.36	2.31	12	0.35	280.00	4171.00	15900	20230822	-39.50	5930	20230106	62.23	15900	-39.50	20230822	5930	62.23	20230106	15900	-39.50	20230822	5930	62.23	20230106	3.24	N	060590	500	120 억	789171	N	N	0	N	N
7	20231130	110617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	240	2	2.53	748739800	77497	76.40	9520	9800	9470	12310	6630	9470	9661.53	3.26	-3232	9876	9672	9336	9132	8796	9775	9235	121	2840	500	6060	10	1	24181020	2348	34.68	2.33	12	0.32	280.00	4171.00	15900	20230822	-38.93	5930	20230106	63.74	15900	-38.93	20230822	5930	63.74	20230106	15900	-38.93	20230822	5930	63.74	20230106	3.24	N	060590	500	120 억	789171	N	N	0	N	N
8	20231130	100612	57	100.00	KOSDAQ	제약	N	N	N	N	N	9630	160	2	1.69	595074260	61606	60.73	9520	9800	9470	12310	6630	9470	9659.36	3.26	676	9876	9672	9336	9132	8796	9775	9235	121	2840	500	6060	10	1	24181020	2329	34.39	2.31	12	0.25	280.00	4171.00	15900	20230822	-39.43	5930	20230106	62.39	15900	-39.43	20230822	5930	62.39	20230106	15900	-39.43	20230822	5930	62.39	20230106	3.24	N	060590	500	120 억	789171	N	N	0	N	N
9	20231130	090614	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	140	2	1.48	206707850	21538	21.23	9520	9720	9470	12310	6630	9470	9597.36	3.26	7831	9876	9672	9336	9132	8796	9775	9235	121	2840	500	6060	10	1	24181020	2324	34.32	2.30	12	0.09	280.00	4171.00	15900	20230822	-39.56	5930	20230106	62.06	15900	-39.56	20230822	5930	62.06	20230106	15900	-39.56	20230822	5930	62.06	20230106	3.24	N	060590	500	120 억	789171	N	N	0	N	N
10	20231129	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	90	2	0.96	942977140	100321	86.60	9300	9540	9000	12190	6570	9380	9399.55	3.19	17956	9693	9536	9333	9176	8973	9435	9075	121	2810	500	6000	10	1	24181020	2290	33.82	2.27	12	0.41	280.00	4171.00	15900	20230822	-40.44	5930	20230106	59.70	15900	-40.44	20230822	5930	59.70	20230106	15900	-40.44	20230822	5930	59.70	20230106	3.20	N	060590	500	120 억	771217	N	N	0	N	N
11	20231129	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	90	2	0.96	809846290	86268	74.47	9300	9540	9000	12190	6570	9380	9387.56	3.19	15853	9693	9536	9333	9176	8973	9435	9075	121	2810	500	6000	10	1	24181020	2290	33.82	2.27	12	0.36	280.00	4171.00	15900	20230822	-40.44	5930	20230106	59.70	15900	-40.44	20230822	5930	59.70	20230106	15900	-40.44	20230822	5930	59.70	20230106	3.20	N	060590	500	120 억	771217	N	N	0	N	N
12	20231129	140612	57	100.00	KOSDAQ	제약	N	N	N	N	N	9390	10	2	0.11	439569160	46958	40.54	9300	9460	9000	12190	6570	9380	9360.90	3.19	-3161	9693	9536	9333	9176	8973	9435	9075	121	2810	500	6000	10	1	24181020	2271	33.54	2.25	12	0.19	280.00	4171.00	15900	20230822	-40.94	5930	20230106	58.35	15900	-40.94	20230822	5930	58.35	20230106	15900	-40.94	20230822	5930	58.35	20230106	3.20	N	060590	500	120 억	771217	N	N	0	N	N
13	20231129	130615	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	40	2	0.43	376429470	40238	34.74	9300	9460	9000	12190	6570	9380	9355.07	3.19	-909	9693	9536	9333	9176	8973	9435	9075	121	2810	500	6000	10	1	24181020	2278	33.64	2.26	12	0.17	280.00	4171.00	15900	20230822	-40.75	5930	20230106	58.85	15900	-40.75	20230822	5930	58.85	20230106	15900	-40.75	20230822	5930	58.85	20230106	3.20	N	060590	500	120 억	771217	N	N	0	N	N
14	20231129	120614	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	-10	5	-0.11	311384200	33341	28.78	9300	9460	9000	12190	6570	9380	9339.38	3.19	-1174	9693	9536	9333	9176	8973	9435	9075	121	2810	500	6000	10	1	24181020	2266	33.46	2.25	12	0.14	280.00	4171.00	15900	20230822	-41.07	5930	20230106	58.01	15900	-41.07	20230822	5930	58.01	20230106	15900	-41.07	20230822	5930	58.01	20230106	3.20	N	060590	500	120 억	771217	N	N	0	N	N
15	20231129	110615	57	100.00	KOSDAQ	제약	N	N	N	N	N	9440	60	2	0.64	257210410	27584	23.81	9300	9460	9000	12190	6570	9380	9324.62	3.19	476	9693	9536	9333	9176	8973	9435	9075	121	2810	500	6000	10	1	24181020	2283	33.71	2.26	12	0.11	280.00	4171.00	15900	20230822	-40.63	5930	20230106	59.19	15900	-40.63	20230822	5930	59.19	20230106	15900	-40.63	20230822	5930	59.19	20230106	3.20	N	060590	500	120 억	771217	N	N	0	N	N
16	20231129	100614	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	-80	5	-0.85	149634810	16163	13.95	9300	9460	9000	12190	6570	9380	9257.86	3.19	561	9693	9536	9333	9176	8973	9435	9075	121	2810	500	6000	10	1	24181020	2249	33.21	2.23	12	0.07	280.00	4171.00	15900	20230822	-41.51	5930	20230106	56.83	15900	-41.51	20230822	5930	56.83	20230106	15900	-41.51	20230822	5930	56.83	20230106	3.20	N	060590	500	120 억	771217	N	N	0	N	N
17	20231129	090610	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	-130	5	-1.39	45395110	4957	4.28	9300	9300	9000	12190	6570	9380	9157.78	3.19	-368	9693	9536	9333	9176	8973	9435	9075	121	2810	500	6000	10	1	24181020	2237	33.04	2.22	12	0.02	280.00	4171.00	15900	20230822	-41.82	5930	20230106	55.99	15900	-41.82	20230822	5930	55.99	20230106	15900	-41.82	20230822	5930	55.99	20230106	3.20	N	060590	500	120 억	771217	N	N	0	N	N
18	20231128	160612	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	-100	5	-1.05	1066918160	115439	95.09	9480	9490	9130	12320	6640	9480	9242.26	3.37	-41784	9720	9600	9400	9280	9080	9660	9340	121	2840	500	6060	10	1	24181020	2268	33.50	2.25	12	0.48	280.00	4171.00	15900	20230822	-41.01	5930	20230106	58.18	15900	-41.01	20230822	5930	58.18	20230106	15900	-41.01	20230822	5930	58.18	20230106	3.21	N	060590	500	120 억	814345	N	N	1	N	N
19	20231128	150533	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	-240	5	-2.53	910045730	98594	81.21	9480	9490	9130	12320	6640	9480	9230.23	3.37	-36088	9720	9600	9400	9280	9080	9660	9340	121	2840	500	6060	10	1	24181020	2234	33.00	2.22	12	0.41	280.00	4171.00	15900	20230822	-41.89	5930	20230106	55.82	15900	-41.89	20230822	5930	55.82	20230106	15900	-41.89	20230822	5930	55.82	20230106	3.21	N	060590	500	120 억	814345	N	N	1	N	N
20	20231128	140612	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	-290	5	-3.06	813212550	88081	72.55	9480	9490	9130	12320	6640	9480	9232.55	3.37	-30297	9720	9600	9400	9280	9080	9660	9340	121	2840	500	6060	10	1	24181020	2222	32.82	2.20	12	0.36	280.00	4171.00	15900	20230822	-42.20	5930	20230106	54.97	15900	-42.20	20230822	5930	54.97	20230106	15900	-42.20	20230822	5930	54.97	20230106	3.21	N	060590	500	120 억	814345	N	N	1	N	N
21	20231128	130608	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	-280	5	-2.95	691912220	74856	61.66	9480	9490	9130	12320	6640	9480	9243.24	3.37	-28858	9720	9600	9400	9280	9080	9660	9340	121	2840	500	6060	10	1	24181020	2225	32.86	2.21	12	0.31	280.00	4171.00	15900	20230822	-42.14	5930	20230106	55.14	15900	-42.14	20230822	5930	55.14	20230106	15900	-42.14	20230822	5930	55.14	20230106	3.21	N	060590	500	120 억	814345	N	N	1	N	N
22	20231128	120610	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-340	5	-3.59	635789580	68747	56.63	9480	9490	9130	12320	6640	9480	9248.25	3.37	-26206	9720	9600	9400	9280	9080	9660	9340	121	2840	500	6060	10	1	24181020	2210	32.64	2.19	12	0.28	280.00	4171.00	15900	20230822	-42.52	5930	20230106	54.13	15900	-42.52	20230822	5930	54.13	20230106	15900	-42.52	20230822	5930	54.13	20230106	3.21	N	060590	500	120 억	814345	N	N	1	N	N
23	20231128	110609	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	-310	5	-3.27	480531050	51812	42.68	9480	9490	9150	12320	6640	9480	9274.51	3.37	-20962	9720	9600	9400	9280	9080	9660	9340	121	2840	500	6060	10	1	24181020	2217	32.75	2.20	12	0.21	280.00	4171.00	15900	20230822	-42.33	5930	20230106	54.64	15900	-42.33	20230822	5930	54.64	20230106	15900	-42.33	20230822	5930	54.64	20230106	3.21	N	060590	500	120 억	814345	N	N	1	N	N
24	20231128	100609	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	-120	5	-1.27	140083320	14933	12.30	9480	9490	9330	12320	6640	9480	9380.79	3.37	-8913	9720	9600	9400	9280	9080	9660	9340	121	2840	500	6060	10	1	24181020	2263	33.43	2.24	12	0.06	280.00	4171.00	15900	20230822	-41.13	5930	20230106	57.84	15900	-41.13	20230822	5930	57.84	20230106	15900	-41.13	20230822	5930	57.84	20230106	3.21	N	060590	500	120 억	814345	N	N	1	N	N
25	20231128	090608	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	10	2	0.11	5707080	605	0.50	9480	9490	9400	12320	6640	9480	9433.19	3.37	-283	9720	9600	9400	9280	9080	9660	9340	121	2840	500	6060	10	1	24181020	2295	33.89	2.28	12	0.00	280.00	4171.00	15900	20230822	-40.31	5930	20230106	60.03	15900	-40.31	20230822	5930	60.03	20230106	15900	-40.31	20230822	5930	60.03	20230106	3.21	N	060590	500	120 억	814345	N	N	1	N	N
26	20231127	160607	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	210	2	2.27	1138403000	121360	164.10	9290	9520	9200	12050	6490	9270	9376.67	3.44	-16270	9430	9350	9240	9160	9050	9390	9200	121	2780	500	5930	10	1	24181020	2292	33.86	2.27	12	0.50	280.00	4171.00	15900	20230822	-40.38	5930	20230106	59.87	15900	-40.38	20230822	5930	59.87	20230106	15900	-40.38	20230822	5930	59.87	20230106	3.20	N	060590	500	120 억	830636	N	N	1	N	N
27	20231127	150607	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	30	2	0.32	866848040	92642	125.26	9290	9520	9200	12050	6490	9270	9356.97	3.44	-9080	9430	9350	9240	9160	9050	9390	9200	121	2780	500	5930	10	1	24181020	2249	33.21	2.23	12	0.38	280.00	4171.00	15900	20230822	-41.51	5930	20230106	56.83	15900	-41.51	20230822	5930	56.83	20230106	15900	-41.51	20230822	5930	56.83	20230106	3.20	N	060590	500	120 억	830636	N	N	0	N	N
28	20231127	140612	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	30	2	0.32	808405000	86368	116.78	9290	9520	9200	12050	6490	9270	9360.01	3.44	-8844	9430	9350	9240	9160	9050	9390	9200	121	2780	500	5930	10	1	24181020	2249	33.21	2.23	12	0.36	280.00	4171.00	15900	20230822	-41.51	5930	20230106	56.83	15900	-41.51	20230822	5930	56.83	20230106	15900	-41.51	20230822	5930	56.83	20230106	3.20	N	060590	500	120 억	830636	N	N	0	N	N
29	20231127	130610	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	80	2	0.86	770680130	82310	111.29	9290	9520	9200	12050	6490	9270	9363.14	3.44	-6641	9430	9350	9240	9160	9050	9390	9200	121	2780	500	5930	10	1	24181020	2261	33.39	2.24	12	0.34	280.00	4171.00	15900	20230822	-41.19	5930	20230106	57.67	15900	-41.19	20230822	5930	57.67	20230106	15900	-41.19	20230822	5930	57.67	20230106	3.20	N	060590	500	120 억	830636	N	N	0	N	N
30	20231127	120610	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	90	2	0.97	651823190	69543	94.03	9290	9520	9200	12050	6490	9270	9372.95	3.44	-1858	9430	9350	9240	9160	9050	9390	9200	121	2780	500	5930	10	1	24181020	2263	33.43	2.24	12	0.29	280.00	4171.00	15900	20230822	-41.13	5930	20230106	57.84	15900	-41.13	20230822	5930	57.84	20230106	15900	-41.13	20230822	5930	57.84	20230106	3.20	N	060590	500	120 억	830636	N	N	0	N	N
31	20231127	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	190	2	2.05	428812050	45968	62.16	9290	9480	9200	12050	6490	9270	9328.49	3.44	-540	9430	9350	9240	9160	9050	9390	9200	121	2780	500	5930	10	1	24181020	2288	33.79	2.27	12	0.19	280.00	4171.00	15900	20230822	-40.50	5930	20230106	59.53	15900	-40.50	20230822	5930	59.53	20230106	15900	-40.50	20230822	5930	59.53	20230106	3.20	N	060590	500	120 억	830636	N	N	0	N	N
32	20231127	100602	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	100	2	1.08	235635230	25444	34.40	9290	9380	9200	12050	6490	9270	9260.93	3.44	-4298	9430	9350	9240	9160	9050	9390	9200	121	2780	500	5930	10	1	24181020	2266	33.46	2.25	12	0.11	280.00	4171.00	15900	20230822	-41.07	5930	20230106	58.01	15900	-41.07	20230822	5930	58.01	20230106	15900	-41.07	20230822	5930	58.01	20230106	3.20	N	060590	500	120 억	830636	N	N	0	N	N
33	20231127	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	40	2	0.43	17220450	1854	2.51	9290	9310	9260	12050	6490	9270	9288.27	3.44	-1210	9430	9350	9240	9160	9050	9390	9200	121	2780	500	5930	10	1	24181020	2251	33.25	2.23	12	0.01	280.00	4171.00	15900	20230822	-41.45	5930	20230106	57.00	15900	-41.45	20230822	5930	57.00	20230106	15900	-41.45	20230822	5930	57.00	20230106	3.20	N	060590	500	120 억	830636	N	N	0	N	N
34	20231124	160557	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	70	2	0.76	680694270	73740	105.63	9200	9320	9130	11960	6440	9200	9231.00	3.43	60	9480	9340	9210	9070	8940	9410	9140	121	2760	500	5880	10	1	24181020	2242	33.11	2.22	12	0.30	280.00	4171.00	15900	20230822	-41.70	5930	20230106	56.32	15900	-41.70	20230822	5930	56.32	20230106	15900	-41.70	20230822	5930	56.32	20230106	3.19	N	060590	500	120 억	830605	N	N	0	N	N
35	20231124	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	50	2	0.54	550889770	59726	85.55	9200	9320	9130	11960	6440	9200	9223.62	3.43	271	9480	9340	9210	9070	8940	9410	9140	121	2760	500	5880	10	1	24181020	2237	33.04	2.22	12	0.25	280.00	4171.00	15900	20230822	-41.82	5930	20230106	55.99	15900	-41.82	20230822	5930	55.99	20230106	15900	-41.82	20230822	5930	55.99	20230106	3.19	N	060590	500	120 억	830605	N	N	0	N	N
36	20231124	140606	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	50	2	0.54	460796870	49987	71.60	9200	9320	9130	11960	6440	9200	9218.33	3.43	1230	9480	9340	9210	9070	8940	9410	9140	121	2760	500	5880	10	1	24181020	2237	33.04	2.22	12	0.21	280.00	4171.00	15900	20230822	-41.82	5930	20230106	55.99	15900	-41.82	20230822	5930	55.99	20230106	15900	-41.82	20230822	5930	55.99	20230106	3.19	N	060590	500	120 억	830605	N	N	0	N	N
37	20231124	130601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	30	2	0.33	372922300	40479	57.98	9200	9320	9130	11960	6440	9200	9212.73	3.43	1025	9480	9340	9210	9070	8940	9410	9140	121	2760	500	5880	10	1	24181020	2232	32.96	2.21	12	0.17	280.00	4171.00	15900	20230822	-41.95	5930	20230106	55.65	15900	-41.95	20230822	5930	55.65	20230106	15900	-41.95	20230822	5930	55.65	20230106	3.19	N	060590	500	120 억	830605	N	N	0	N	N
38	20231124	120606	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	0	3	0.00	280423670	30456	43.63	9200	9320	9130	11960	6440	9200	9207.50	3.43	2003	9480	9340	9210	9070	8940	9410	9140	121	2760	500	5880	10	1	24181020	2225	32.86	2.21	12	0.13	280.00	4171.00	15900	20230822	-42.14	5930	20230106	55.14	15900	-42.14	20230822	5930	55.14	20230106	15900	-42.14	20230822	5930	55.14	20230106	3.19	N	060590	500	120 억	830605	N	N	0	N	N
39	20231124	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	10	2	0.11	227358360	24694	35.37	9200	9320	9130	11960	6440	9200	9207.03	3.43	608	9480	9340	9210	9070	8940	9410	9140	121	2760	500	5880	10	1	24181020	2227	32.89	2.21	12	0.10	280.00	4171.00	15900	20230822	-42.08	5930	20230106	55.31	15900	-42.08	20230822	5930	55.31	20230106	15900	-42.08	20230822	5930	55.31	20230106	3.19	N	060590	500	120 억	830605	N	N	0	N	N
40	20231124	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	0	3	0.00	95799320	10445	14.96	9200	9270	9130	11960	6440	9200	9171.79	3.43	-3308	9480	9340	9210	9070	8940	9410	9140	121	2760	500	5880	10	1	24181020	2225	32.86	2.21	12	0.04	280.00	4171.00	15900	20230822	-42.14	5930	20230106	55.14	15900	-42.14	20230822	5930	55.14	20230106	15900	-42.14	20230822	5930	55.14	20230106	3.19	N	060590	500	120 억	830605	N	N	0	N	N
41	20231124	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	70	2	0.76	9973620	1086	1.56	9200	9270	9150	11960	6440	9200	9183.81	3.43	-209	9480	9340	9210	9070	8940	9410	9140	121	2760	500	5880	10	1	24181020	2242	33.11	2.22	12	0.00	280.00	4171.00	15900	20230822	-41.70	5930	20230106	56.32	15900	-41.70	20230822	5930	56.32	20230106	15900	-41.70	20230822	5930	56.32	20230106	3.19	N	060590	500	120 억	830605	N	N	0	N	N
42	20231123	160555	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	70	2	0.77	636066990	69309	84.97	9080	9350	9080	11860	6400	9130	9177.26	3.49	-14044	9403	9266	9103	8966	8803	9335	9035	121	2730	500	5840	10	1	24181020	2225	32.86	2.21	12	0.29	280.00	4171.00	15900	20230822	-42.14	5930	20230106	55.14	15900	-42.14	20230822	5930	55.14	20230106	15900	-42.14	20230822	5930	55.14	20230106	3.19	N	060590	500	120 억	844628	N	N	0	N	N
43	20231123	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	40	2	0.44	579417920	63143	77.42	9080	9350	9080	11860	6400	9130	9176.28	3.49	-12137	9403	9266	9103	8966	8803	9335	9035	121	2730	500	5840	10	1	24181020	2217	32.75	2.20	12	0.26	280.00	4171.00	15900	20230822	-42.33	5930	20230106	54.64	15900	-42.33	20230822	5930	54.64	20230106	15900	-42.33	20230822	5930	54.64	20230106	3.19	N	060590	500	120 억	844628	N	N	0	N	N
44	20231123	140609	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	40	2	0.44	483766040	52687	64.60	9080	9350	9080	11860	6400	9130	9181.89	3.49	-6258	9403	9266	9103	8966	8803	9335	9035	121	2730	500	5840	10	1	24181020	2217	32.75	2.20	12	0.22	280.00	4171.00	15900	20230822	-42.33	5930	20230106	54.64	15900	-42.33	20230822	5930	54.64	20230106	15900	-42.33	20230822	5930	54.64	20230106	3.19	N	060590	500	120 억	844628	N	N	0	N	N
45	20231123	130610	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	10	2	0.11	418836830	45576	55.88	9080	9350	9080	11860	6400	9130	9189.85	3.49	-2010	9403	9266	9103	8966	8803	9335	9035	121	2730	500	5840	10	1	24181020	2210	32.64	2.19	12	0.19	280.00	4171.00	15900	20230822	-42.52	5930	20230106	54.13	15900	-42.52	20230822	5930	54.13	20230106	15900	-42.52	20230822	5930	54.13	20230106	3.19	N	060590	500	120 억	844628	N	N	0	N	N
46	20231123	120602	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	60	2	0.66	382454460	41603	51.01	9080	9350	9080	11860	6400	9130	9192.95	3.49	-2284	9403	9266	9103	8966	8803	9335	9035	121	2730	500	5840	10	1	24181020	2222	32.82	2.20	12	0.17	280.00	4171.00	15900	20230822	-42.20	5930	20230106	54.97	15900	-42.20	20230822	5930	54.97	20230106	15900	-42.20	20230822	5930	54.97	20230106	3.19	N	060590	500	120 억	844628	N	N	0	N	N
47	20231123	110617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	70	2	0.77	342571480	37269	45.69	9080	9350	9080	11860	6400	9130	9191.86	3.49	-1735	9403	9266	9103	8966	8803	9335	9035	121	2730	500	5840	10	1	24181020	2225	32.86	2.21	12	0.15	280.00	4171.00	15900	20230822	-42.14	5930	20230106	55.14	15900	-42.14	20230822	5930	55.14	20230106	15900	-42.14	20230822	5930	55.14	20230106	3.19	N	060590	500	120 억	844628	N	N	0	N	N
48	20231123	100605	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	60	2	0.66	265535740	28861	35.38	9080	9350	9080	11860	6400	9130	9200.50	3.49	-343	9403	9266	9103	8966	8803	9335	9035	121	2730	500	5840	10	1	24181020	2222	32.82	2.20	12	0.12	280.00	4171.00	15900	20230822	-42.20	5930	20230106	54.97	15900	-42.20	20230822	5930	54.97	20230106	15900	-42.20	20230822	5930	54.97	20230106	3.19	N	060590	500	120 억	844628	N	N	0	N	N
49	20231123	090600	57	100.00	KOSDAQ	제약	N	N	N	N	N	9130	0	3	0.00	64279760	7045	8.64	9080	9350	9080	11860	6400	9130	9124.17	3.49	578	9403	9266	9103	8966	8803	9335	9035	121	2730	500	5840	10	1	24181020	2208	32.61	2.19	12	0.03	280.00	4171.00	15900	20230822	-42.58	5930	20230106	53.96	15900	-42.58	20230822	5930	53.96	20230106	15900	-42.58	20230822	5930	53.96	20230106	3.19	N	060590	500	120 억	844628	N	N	0	N	N
50	20231122	160543	57	100.00	KOSDAQ	제약	N	N	N	N	N	9130	100	2	1.11	739992600	81481	134.28	9020	9240	8940	11730	6330	9030	9081.80	3.59	-22995	9256	9142	8956	8842	8656	9050	8750	121	2700	500	5770	10	1	24181020	2208	32.61	2.19	12	0.34	280.00	4171.00	15900	20230822	-42.58	5930	20230106	53.96	15900	-42.58	20230822	5930	53.96	20230106	15900	-42.58	20230822	5930	53.96	20230106	3.20	N	060590	500	120 억	867646	N	N	0	N	N
51	20231122	150553	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	80	2	0.89	688427090	75829	124.96	9020	9240	8940	11730	6330	9030	9078.70	3.59	-21286	9256	9142	8956	8842	8656	9050	8750	121	2700	500	5770	10	1	24181020	2203	32.54	2.18	12	0.31	280.00	4171.00	15900	20230822	-42.70	5930	20230106	53.63	15900	-42.70	20230822	5930	53.63	20230106	15900	-42.70	20230822	5930	53.63	20230106	3.20	N	060590	500	120 억	867646	N	N	0	N	N
52	20231122	140545	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	80	2	0.89	611661110	67395	111.06	9020	9240	8940	11730	6330	9030	9075.78	3.59	-17342	9256	9142	8956	8842	8656	9050	8750	121	2700	500	5770	10	1	24181020	2203	32.54	2.18	12	0.28	280.00	4171.00	15900	20230822	-42.70	5930	20230106	53.63	15900	-42.70	20230822	5930	53.63	20230106	15900	-42.70	20230822	5930	53.63	20230106	3.20	N	060590	500	120 억	867646	N	N	0	N	N
53	20231122	130605	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	60	2	0.66	541955810	59732	98.44	9020	9240	8940	11730	6330	9030	9073.14	3.59	-15875	9256	9142	8956	8842	8656	9050	8750	121	2700	500	5770	10	1	24181020	2198	32.46	2.18	12	0.25	280.00	4171.00	15900	20230822	-42.83	5930	20230106	53.29	15900	-42.83	20230822	5930	53.29	20230106	15900	-42.83	20230822	5930	53.29	20230106	3.20	N	060590	500	120 억	867646	N	N	0	N	N
54	20231122	120609	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	10	2	0.11	521509390	57476	94.72	9020	9240	8940	11730	6330	9030	9073.54	3.59	-14962	9256	9142	8956	8842	8656	9050	8750	121	2700	500	5770	10	1	24181020	2186	32.29	2.17	12	0.24	280.00	4171.00	15900	20230822	-43.14	5930	20230106	52.45	15900	-43.14	20230822	5930	52.45	20230106	15900	-43.14	20230822	5930	52.45	20230106	3.20	N	060590	500	120 억	867646	N	N	0	N	N
55	20231122	110634	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	130	2	1.44	418681050	46219	76.17	9020	9240	8940	11730	6330	9030	9058.65	3.59	-7859	9256	9142	8956	8842	8656	9050	8750	121	2700	500	5770	10	1	24181020	2215	32.71	2.20	12	0.19	280.00	4171.00	15900	20230822	-42.39	5930	20230106	54.47	15900	-42.39	20230822	5930	54.47	20230106	15900	-42.39	20230822	5930	54.47	20230106	3.20	N	060590	500	120 억	867646	N	N	0	N	N
56	20231122	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	-20	5	-0.22	170154140	18904	31.15	9020	9150	8940	11730	6330	9030	9000.92	3.59	-5544	9256	9142	8956	8842	8656	9050	8750	121	2700	500	5770	10	1	24181020	2179	32.18	2.16	12	0.08	280.00	4171.00	15900	20230822	-43.33	5930	20230106	51.94	15900	-43.33	20230822	5930	51.94	20230106	15900	-43.33	20230822	5930	51.94	20230106	3.20	N	060590	500	120 억	867646	N	N	0	N	N
57	20231122	090547	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	60	2	0.66	16500040	1831	3.02	9020	9150	8960	11730	6330	9030	9011.21	3.59	1193	9256	9142	8956	8842	8656	9050	8750	121	2700	500	5770	10	1	24181020	2198	32.46	2.18	12	0.01	280.00	4171.00	15900	20230822	-42.83	5930	20230106	53.29	15900	-42.83	20230822	5930	53.29	20230106	15900	-42.83	20230822	5930	53.29	20230106	3.20	N	060590	500	120 억	867646	N	N	0	N	N
58	20231121	160549	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	100	2	1.12	539948870	60552	54.83	9070	9070	8770	11600	6260	8930	8917.00	3.61	-6448	9430	9180	8870	8620	8310	9305	8745	121	2670	500	5710	10	1	24181020	2184	32.25	2.16	12	0.25	280.00	4171.00	15900	20230822	-43.21	5930	20230106	52.28	15900	-43.21	20230822	5930	52.28	20230106	15900	-43.21	20230822	5930	52.28	20230106	3.15	N	060590	500	120 억	874095	N	N	1	N	N
59	20231121	150549	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	80	2	0.90	467416220	52515	47.55	9070	9070	8770	11600	6260	8930	8900.62	3.61	-6153	9430	9180	8870	8620	8310	9305	8745	121	2670	500	5710	10	1	24181020	2179	32.18	2.16	12	0.22	280.00	4171.00	15900	20230822	-43.33	5930	20230106	51.94	15900	-43.33	20230822	5930	51.94	20230106	15900	-43.33	20230822	5930	51.94	20230106	3.15	N	060590	500	120 억	874095	N	N	1	N	N
60	20231121	140544	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	20	2	0.22	373159690	42052	38.08	9070	9070	8770	11600	6260	8930	8873.77	3.61	-6521	9430	9180	8870	8620	8310	9305	8745	121	2670	500	5710	10	1	24181020	2164	31.96	2.15	12	0.17	280.00	4171.00	15900	20230822	-43.71	5930	20230106	50.93	15900	-43.71	20230822	5930	50.93	20230106	15900	-43.71	20230822	5930	50.93	20230106	3.15	N	060590	500	120 억	874095	N	N	1	N	N
61	20231121	130541	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	10	2	0.11	304396440	34339	31.09	9070	9070	8770	11600	6260	8930	8864.45	3.61	-7708	9430	9180	8870	8620	8310	9305	8745	121	2670	500	5710	10	1	24181020	2162	31.93	2.14	12	0.14	280.00	4171.00	15900	20230822	-43.77	5930	20230106	50.76	15900	-43.77	20230822	5930	50.76	20230106	15900	-43.77	20230822	5930	50.76	20230106	3.15	N	060590	500	120 억	874095	N	N	1	N	N
62	20231121	120539	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	-40	5	-0.45	275184440	31059	28.12	9070	9070	8770	11600	6260	8930	8860.05	3.61	-8428	9430	9180	8870	8620	8310	9305	8745	121	2670	500	5710	10	1	24181020	2150	31.75	2.13	12	0.13	280.00	4171.00	15900	20230822	-44.09	5930	20230106	49.92	15900	-44.09	20230822	5930	49.92	20230106	15900	-44.09	20230822	5930	49.92	20230106	3.15	N	060590	500	120 억	874095	N	N	1	N	N
63	20231121	110539	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	-20	5	-0.22	250866590	28329	25.65	9070	9070	8770	11600	6260	8930	8855.47	3.61	-7768	9430	9180	8870	8620	8310	9305	8745	121	2670	500	5710	10	1	24181020	2155	31.82	2.14	12	0.12	280.00	4171.00	15900	20230822	-43.96	5930	20230106	50.25	15900	-43.96	20230822	5930	50.25	20230106	15900	-43.96	20230822	5930	50.25	20230106	3.15	N	060590	500	120 억	874095	N	N	1	N	N
64	20231121	100526	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	-70	5	-0.78	199188940	22540	20.41	9070	9070	8770	11600	6260	8930	8837.13	3.61	-6281	9430	9180	8870	8620	8310	9305	8745	121	2670	500	5710	10	1	24181020	2142	31.64	2.12	12	0.09	280.00	4171.00	15900	20230822	-44.28	5930	20230106	49.41	15900	-44.28	20230822	5930	49.41	20230106	15900	-44.28	20230822	5930	49.41	20230106	3.15	N	060590	500	120 억	874095	N	N	1	N	N
65	20231121	090533	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	-20	5	-0.22	17037520	1908	1.73	9070	9070	8870	11600	6260	8930	8929.52	3.61	-314	9430	9180	8870	8620	8310	9305	8745	121	2670	500	5710	10	1	24181020	2155	31.82	2.14	12	0.01	280.00	4171.00	15900	20230822	-43.96	5930	20230106	50.25	15900	-43.96	20230822	5930	50.25	20230106	15900	-43.96	20230822	5930	50.25	20230106	3.15	N	060590	500	120 억	874095	N	N	1	N	N
66	20231120	160537	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	350	2	4.08	984825910	110187	105.48	8590	9120	8560	11150	6010	8580	8937.83	3.60	4037	9120	8850	8680	8410	8240	8765	8325	121	2570	500	5490	10	1	24181020	2159	31.89	2.14	12	0.46	280.00	4171.00	15900	20230822	-43.84	5930	20230106	50.59	15900	-43.84	20230822	5930	50.59	20230106	15900	-43.84	20230822	5930	50.59	20230106	3.10	N	060590	500	120 억	870167	N	N	1	N	N
67	20231120	150540	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	360	2	4.20	936044180	104724	100.25	8590	9120	8560	11150	6010	8580	8938.20	3.60	3057	9120	8850	8680	8410	8240	8765	8325	121	2570	500	5490	10	1	24181020	2162	31.93	2.14	12	0.43	280.00	4171.00	15900	20230822	-43.77	5930	20230106	50.76	15900	-43.77	20230822	5930	50.76	20230106	15900	-43.77	20230822	5930	50.76	20230106	3.10	N	060590	500	120 억	870167	N	N	0	N	N
68	20231120	140539	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	360	2	4.20	882458510	98726	94.51	8590	9120	8560	11150	6010	8580	8938.46	3.60	2421	9120	8850	8680	8410	8240	8765	8325	121	2570	500	5490	10	1	24181020	2162	31.93	2.14	12	0.41	280.00	4171.00	15900	20230822	-43.77	5930	20230106	50.76	15900	-43.77	20230822	5930	50.76	20230106	15900	-43.77	20230822	5930	50.76	20230106	3.10	N	060590	500	120 억	870167	N	N	0	N	N
69	20231120	130537	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	350	2	4.08	799285020	89403	85.59	8590	9120	8560	11150	6010	8580	8940.25	3.60	263	9120	8850	8680	8410	8240	8765	8325	121	2570	500	5490	10	1	24181020	2159	31.89	2.14	12	0.37	280.00	4171.00	15900	20230822	-43.84	5930	20230106	50.59	15900	-43.84	20230822	5930	50.59	20230106	15900	-43.84	20230822	5930	50.59	20230106	3.10	N	060590	500	120 억	870167	N	N	0	N	N
70	20231120	120538	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	360	2	4.20	773147450	86478	82.79	8590	9120	8560	11150	6010	8580	8940.39	3.60	137	9120	8850	8680	8410	8240	8765	8325	121	2570	500	5490	10	1	24181020	2162	31.93	2.14	12	0.36	280.00	4171.00	15900	20230822	-43.77	5930	20230106	50.76	15900	-43.77	20230822	5930	50.76	20230106	15900	-43.77	20230822	5930	50.76	20230106	3.10	N	060590	500	120 억	870167	N	N	0	N	N
71	20231120	110536	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	360	2	4.20	725219840	81104	77.64	8590	9120	8560	11150	6010	8580	8941.85	3.60	-1290	9120	8850	8680	8410	8240	8765	8325	121	2570	500	5490	10	1	24181020	2162	31.93	2.14	12	0.34	280.00	4171.00	15900	20230822	-43.77	5930	20230106	50.76	15900	-43.77	20230822	5930	50.76	20230106	15900	-43.77	20230822	5930	50.76	20230106	3.10	N	060590	500	120 억	870167	N	N	0	N	N
72	20231120	100534	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	390	2	4.55	635555750	71086	68.05	8590	9120	8560	11150	6010	8580	8940.66	3.60	789	9120	8850	8680	8410	8240	8765	8325	121	2570	500	5490	10	1	24181020	2169	32.04	2.15	12	0.29	280.00	4171.00	15900	20230822	-43.58	5930	20230106	51.26	15900	-43.58	20230822	5930	51.26	20230106	15900	-43.58	20230822	5930	51.26	20230106	3.10	N	060590	500	120 억	870167	N	N	0	N	N
73	20231120	090540	57	100.00	KOSDAQ	제약	N	N	N	N	N	8570	-10	5	-0.12	12496100	1455	1.39	8590	8590	8560	11150	6010	8580	8588.38	3.60	-1299	9120	8850	8680	8410	8240	8765	8325	121	2570	500	5490	10	1	24181020	2072	30.61	2.05	12	0.01	280.00	4171.00	15900	20230822	-46.10	5930	20230106	44.52	15900	-46.10	20230822	5930	44.52	20230106	15900	-46.10	20230822	5930	44.52	20230106	3.10	N	060590	500	120 억	870167	N	N	0	N	N
74	20231117	160550	57	100.00	KOSDAQ	제약	N	N	N	N	N	8580	-370	5	-4.13	902601210	104252	106.80	8950	8950	8510	11630	6270	8950	8660.11	3.89	-69347	9150	9050	8850	8750	8550	9100	8800	121	2680	500	5720	10	1	24181020	2075	30.64	2.06	12	0.43	280.00	4171.00	15900	20230822	-46.04	5930	20230106	44.69	15900	-46.04	20230822	5930	44.69	20230106	15900	-46.04	20230822	5930	44.69	20230106	3.05	N	060590	500	120 억	939510	N	N	0	N	N
75	20231117	150553	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	-400	5	-4.47	793099250	91491	93.73	8950	8950	8510	11630	6270	8950	8668.60	3.89	-63419	9150	9050	8850	8750	8550	9100	8800	121	2680	500	5720	10	1	24181020	2067	30.54	2.05	12	0.38	280.00	4171.00	15900	20230822	-46.23	5930	20230106	44.18	15900	-46.23	20230822	5930	44.18	20230106	15900	-46.23	20230822	5930	44.18	20230106	3.05	N	060590	500	120 억	939510	N	N	0	N	N
76	20231117	140551	57	100.00	KOSDAQ	제약	N	N	N	N	N	8580	-370	5	-4.13	656480270	75489	77.34	8950	8950	8550	11630	6270	8950	8696.37	3.89	-56001	9150	9050	8850	8750	8550	9100	8800	121	2680	500	5720	10	1	24181020	2075	30.64	2.06	12	0.31	280.00	4171.00	15900	20230822	-46.04	5930	20230106	44.69	15900	-46.04	20230822	5930	44.69	20230106	15900	-46.04	20230822	5930	44.69	20230106	3.05	N	060590	500	120 억	939510	N	N	0	N	N
77	20231117	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	8570	-380	5	-4.25	625051650	71826	73.58	8950	8950	8570	11630	6270	8950	8702.30	3.89	-54714	9150	9050	8850	8750	8550	9100	8800	121	2680	500	5720	10	1	24181020	2072	30.61	2.05	12	0.30	280.00	4171.00	15900	20230822	-46.10	5930	20230106	44.52	15900	-46.10	20230822	5930	44.52	20230106	15900	-46.10	20230822	5930	44.52	20230106	3.05	N	060590	500	120 억	939510	N	N	0	N	N
78	20231117	120551	57	100.00	KOSDAQ	제약	N	N	N	N	N	8640	-310	5	-3.46	547750480	62829	64.37	8950	8950	8580	11630	6270	8950	8718.12	3.89	-47531	9150	9050	8850	8750	8550	9100	8800	121	2680	500	5720	10	1	24181020	2089	30.86	2.07	12	0.26	280.00	4171.00	15900	20230822	-45.66	5930	20230106	45.70	15900	-45.66	20230822	5930	45.70	20230106	15900	-45.66	20230822	5930	45.70	20230106	3.05	N	060590	500	120 억	939510	N	N	0	N	N
79	20231117	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	8620	-330	5	-3.69	457648710	52365	53.65	8950	8950	8600	11630	6270	8950	8739.59	3.89	-40705	9150	9050	8850	8750	8550	9100	8800	121	2680	500	5720	10	1	24181020	2084	30.79	2.07	12	0.22	280.00	4171.00	15900	20230822	-45.79	5930	20230106	45.36	15900	-45.79	20230822	5930	45.36	20230106	15900	-45.79	20230822	5930	45.36	20230106	3.05	N	060590	500	120 억	939510	N	N	0	N	N
80	20231117	100551	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	-150	5	-1.68	205304800	23376	23.95	8950	8950	8710	11630	6270	8950	8782.72	3.89	-14387	9150	9050	8850	8750	8550	9100	8800	121	2680	500	5720	10	1	24181020	2128	31.43	2.11	12	0.10	280.00	4171.00	15900	20230822	-44.65	5930	20230106	48.40	15900	-44.65	20230822	5930	48.40	20230106	15900	-44.65	20230822	5930	48.40	20230106	3.05	N	060590	500	120 억	939510	N	N	0	N	N
81	20231117	090552	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-120	5	-1.34	29036380	3297	3.38	8950	8950	8800	11630	6270	8950	8806.91	3.89	-2336	9150	9050	8850	8750	8550	9100	8800	121	2680	500	5720	10	1	24181020	2135	31.54	2.12	12	0.01	280.00	4171.00	15900	20230822	-44.47	5930	20230106	48.90	15900	-44.47	20230822	5930	48.90	20230106	15900	-44.47	20230822	5930	48.90	20230106	3.05	N	060590	500	120 억	939510	N	N	0	N	N
82	20231116	160548	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	230	2	2.66	748093160	84956	83.12	8660	8910	8650	11250	6070	8660	8805.65	3.93	-11786	8920	8790	8650	8520	8380	8855	8585	121	2590	500	5540	10	1	24181020	2150	31.75	2.13	12	0.35	280.00	4171.00	15900	20230822	-44.09	5930	20230106	49.92	15900	-44.09	20230822	5930	49.92	20230106	15900	-44.09	20230822	5930	49.92	20230106	3.05	N	060590	500	120 억	951348	N	N	1	N	N
83	20231116	150548	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	170	2	1.96	677836080	77011	75.35	8660	8910	8650	11250	6070	8660	8801.81	3.93	-9468	8920	8790	8650	8520	8380	8855	8585	121	2590	500	5540	10	1	24181020	2135	31.54	2.12	12	0.32	280.00	4171.00	15900	20230822	-44.47	5930	20230106	48.90	15900	-44.47	20230822	5930	48.90	20230106	15900	-44.47	20230822	5930	48.90	20230106	3.05	N	060590	500	120 억	951348	N	N	1	N	N
84	20231116	140531	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	230	2	2.66	542360090	61702	60.37	8660	8910	8650	11250	6070	8660	8789.99	3.93	-8925	8920	8790	8650	8520	8380	8855	8585	121	2590	500	5540	10	1	24181020	2150	31.75	2.13	12	0.26	280.00	4171.00	15900	20230822	-44.09	5930	20230106	49.92	15900	-44.09	20230822	5930	49.92	20230106	15900	-44.09	20230822	5930	49.92	20230106	3.05	N	060590	500	120 억	951348	N	N	1	N	N
85	20231116	130547	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	170	2	1.96	407067750	46412	45.41	8660	8910	8650	11250	6070	8660	8770.74	3.93	-5598	8920	8790	8650	8520	8380	8855	8585	121	2590	500	5540	10	1	24181020	2135	31.54	2.12	12	0.19	280.00	4171.00	15900	20230822	-44.47	5930	20230106	48.90	15900	-44.47	20230822	5930	48.90	20230106	15900	-44.47	20230822	5930	48.90	20230106	3.05	N	060590	500	120 억	951348	N	N	1	N	N
86	20231116	120550	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	140	2	1.62	344939560	39392	38.54	8660	8910	8650	11250	6070	8660	8756.59	3.93	-2685	8920	8790	8650	8520	8380	8855	8585	121	2590	500	5540	10	1	24181020	2128	31.43	2.11	12	0.16	280.00	4171.00	15900	20230822	-44.65	5930	20230106	48.40	15900	-44.65	20230822	5930	48.40	20230106	15900	-44.65	20230822	5930	48.40	20230106	3.05	N	060590	500	120 억	951348	N	N	1	N	N
87	20231116	110546	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	70	2	0.81	286318750	32671	31.96	8660	8910	8650	11250	6070	8660	8763.70	3.93	-3910	8920	8790	8650	8520	8380	8855	8585	121	2590	500	5540	10	1	24181020	2111	31.18	2.09	12	0.14	280.00	4171.00	15900	20230822	-45.09	5930	20230106	47.22	15900	-45.09	20230822	5930	47.22	20230106	15900	-45.09	20230822	5930	47.22	20230106	3.05	N	060590	500	120 억	951348	N	N	1	N	N
88	20231116	100547	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	60	2	0.69	42219420	4851	4.75	8660	8730	8660	11250	6070	8660	8703.24	3.93	-1070	8920	8790	8650	8520	8380	8855	8585	121	2590	500	5540	10	1	24181020	2109	31.14	2.09	12	0.02	280.00	4171.00	15900	20230822	-45.16	5930	20230106	47.05	15900	-45.16	20230822	5930	47.05	20230106	15900	-45.16	20230822	5930	47.05	20230106	3.05	N	060590	500	120 억	951348	N	N	1	N	N
89	20231116	090547	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	0	3	0.00	0	0	0.00	0	0	0	11250	6070	8660	0.00	3.93	0	8920	8790	8650	8520	8380	8855	8585	121	2590	500	5540	10	1	24181020	2094	30.93	2.08	12	0.00	280.00	4171.00	15900	20230822	-45.53	5930	20230106	46.04	15900	-45.53	20230822	5930	46.04	20230106	15900	-45.53	20230822	5930	46.04	20230106	3.05	N	060590	500	120 억	951348	N	N	1	N	N
90	20231115	160513	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	120	2	1.41	884615500	102095	77.26	8600	8780	8510	11100	5980	8540	8664.74	3.90	7726	8793	8666	8523	8396	8253	8730	8460	121	2560	500	5460	10	1	24181020	2094	30.93	2.08	12	0.42	280.00	4171.00	15900	20230822	-45.53	5930	20230106	46.04	15900	-45.53	20230822	5930	46.04	20230106	15900	-45.53	20230822	5930	46.04	20230106	3.04	N	060590	500	120 억	943621	N	N	1	N	N
91	20231115	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	180	2	2.11	840165080	96974	73.38	8600	8780	8510	11100	5980	8540	8663.93	3.90	7571	8793	8666	8523	8396	8253	8730	8460	121	2560	500	5460	10	1	24181020	2109	31.14	2.09	12	0.40	280.00	4171.00	15900	20230822	-45.16	5930	20230106	47.05	15900	-45.16	20230822	5930	47.05	20230106	15900	-45.16	20230822	5930	47.05	20230106	3.04	N	060590	500	120 억	943621	N	N	0	N	N
92	20231115	140553	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	120	2	1.41	675001190	78060	59.07	8600	8760	8510	11100	5980	8540	8647.33	3.90	4190	8793	8666	8523	8396	8253	8730	8460	121	2560	500	5460	10	1	24181020	2094	30.93	2.08	12	0.32	280.00	4171.00	15900	20230822	-45.53	5930	20230106	46.04	15900	-45.53	20230822	5930	46.04	20230106	15900	-45.53	20230822	5930	46.04	20230106	3.04	N	060590	500	120 억	943621	N	N	0	N	N
93	20231115	130555	57	100.00	KOSDAQ	제약	N	N	N	N	N	8680	140	2	1.64	593561700	68683	51.98	8600	8760	8510	11100	5980	8540	8642.18	3.90	4886	8793	8666	8523	8396	8253	8730	8460	121	2560	500	5460	10	1	24181020	2099	31.00	2.08	12	0.28	280.00	4171.00	15900	20230822	-45.41	5930	20230106	46.37	15900	-45.41	20230822	5930	46.37	20230106	15900	-45.41	20230822	5930	46.37	20230106	3.04	N	060590	500	120 억	943621	N	N	0	N	N
94	20231115	120557	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	50	2	0.59	536269530	62054	46.96	8600	8760	8510	11100	5980	8540	8642.13	3.90	5308	8793	8666	8523	8396	8253	8730	8460	121	2560	500	5460	10	1	24181020	2077	30.68	2.06	12	0.26	280.00	4171.00	15900	20230822	-45.97	5930	20230106	44.86	15900	-45.97	20230822	5930	44.86	20230106	15900	-45.97	20230822	5930	44.86	20230106	3.04	N	060590	500	120 억	943621	N	N	0	N	N
95	20231115	110601	57	100.00	KOSDAQ	제약	N	N	N	N	N	8640	100	2	1.17	422308030	48772	36.91	8600	8760	8510	11100	5980	8540	8659.04	3.90	6738	8793	8666	8523	8396	8253	8730	8460	121	2560	500	5460	10	1	24181020	2089	30.86	2.07	12	0.20	280.00	4171.00	15900	20230822	-45.66	5930	20230106	45.70	15900	-45.66	20230822	5930	45.70	20230106	15900	-45.66	20230822	5930	45.70	20230106	3.04	N	060590	500	120 억	943621	N	N	0	N	N
96	20231115	100557	57	100.00	KOSDAQ	제약	N	N	N	N	N	8630	90	2	1.05	377782080	43617	33.01	8600	8760	8510	11100	5980	8540	8661.60	3.90	7306	8793	8666	8523	8396	8253	8730	8460	121	2560	500	5460	10	1	24181020	2087	30.82	2.07	12	0.18	280.00	4171.00	15900	20230822	-45.72	5930	20230106	45.53	15900	-45.72	20230822	5930	45.53	20230106	15900	-45.72	20230822	5930	45.53	20230106	3.04	N	060590	500	120 억	943621	N	N	0	N	N
97	20231115	090551	57	100.00	KOSDAQ	제약	N	N	N	N	N	8670	130	2	1.52	154270080	17906	13.55	8600	8700	8510	11100	5980	8540	8615.93	3.90	6231	8793	8666	8523	8396	8253	8730	8460	121	2560	500	5460	10	1	24181020	2096	30.96	2.08	12	0.07	280.00	4171.00	15900	20230822	-45.47	5930	20230106	46.21	15900	-45.47	20230822	5930	46.21	20230106	15900	-45.47	20230822	5930	46.21	20230106	3.04	N	060590	500	120 억	943621	N	N	0	N	N
98	20231114	160546	57	100.00	KOSDAQ	제약	N	N	N	N	N	8540	250	2	3.02	1121553360	131909	89.78	8380	8650	8380	10770	5810	8290	8502.37	3.72	40684	8863	8576	8403	8116	7943	8490	8030	121	2480	500	5300	10	1	24181020	2065	30.50	2.05	12	0.55	280.00	4171.00	15900	20230822	-46.29	5930	20230106	44.01	15900	-46.29	20230822	5930	44.01	20230106	15900	-46.29	20230822	5930	44.01	20230106	3.11	N	060590	500	120 억	900330	N	N	0	N	N
99	20231114	150546	57	100.00	KOSDAQ	제약	N	N	N	N	N	8510	220	2	2.65	1091893030	128433	87.41	8380	8650	8380	10770	5810	8290	8501.65	3.72	39797	8863	8576	8403	8116	7943	8490	8030	121	2480	500	5300	10	1	24181020	2058	30.39	2.04	12	0.53	280.00	4171.00	15900	20230822	-46.48	5930	20230106	43.51	15900	-46.48	20230822	5930	43.51	20230106	15900	-46.48	20230822	5930	43.51	20230106	3.11	N	060590	500	120 억	900330	N	N	0	N	N
100	20231114	140545	57	100.00	KOSDAQ	제약	N	N	N	N	N	8440	150	2	1.81	944376000	111026	75.57	8380	8650	8380	10770	5810	8290	8505.90	3.72	33590	8863	8576	8403	8116	7943	8490	8030	121	2480	500	5300	10	1	24181020	2041	30.14	2.02	12	0.46	280.00	4171.00	15900	20230822	-46.92	5930	20230106	42.33	15900	-46.92	20230822	5930	42.33	20230106	15900	-46.92	20230822	5930	42.33	20230106	3.11	N	060590	500	120 억	900330	N	N	0	N	N
101	20231114	130548	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	210	2	2.53	841594210	98875	67.30	8380	8650	8380	10770	5810	8290	8511.70	3.72	27322	8863	8576	8403	8116	7943	8490	8030	121	2480	500	5300	10	1	24181020	2055	30.36	2.04	12	0.41	280.00	4171.00	15900	20230822	-46.54	5930	20230106	43.34	15900	-46.54	20230822	5930	43.34	20230106	15900	-46.54	20230822	5930	43.34	20230106	3.11	N	060590	500	120 억	900330	N	N	0	N	N
102	20231114	120548	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	190	2	2.29	766950830	90056	61.29	8380	8650	8380	10770	5810	8290	8516.38	3.72	21299	8863	8576	8403	8116	7943	8490	8030	121	2480	500	5300	10	1	24181020	2051	30.29	2.03	12	0.37	280.00	4171.00	15900	20230822	-46.67	5930	20230106	43.00	15900	-46.67	20230822	5930	43.00	20230106	15900	-46.67	20230822	5930	43.00	20230106	3.11	N	060590	500	120 억	900330	N	N	0	N	N
103	20231114	110554	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	160	2	1.93	673828100	79052	53.80	8380	8650	8380	10770	5810	8290	8523.86	3.72	16538	8863	8576	8403	8116	7943	8490	8030	121	2480	500	5300	10	1	24181020	2043	30.18	2.03	12	0.33	280.00	4171.00	15900	20230822	-46.86	5930	20230106	42.50	15900	-46.86	20230822	5930	42.50	20230106	15900	-46.86	20230822	5930	42.50	20230106	3.11	N	060590	500	120 억	900330	N	N	0	N	N
104	20231114	100548	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	210	2	2.53	482191980	56414	38.40	8380	8650	8380	10770	5810	8290	8547.38	3.72	8355	8863	8576	8403	8116	7943	8490	8030	121	2480	500	5300	10	1	24181020	2055	30.36	2.04	12	0.23	280.00	4171.00	15900	20230822	-46.54	5930	20230106	43.34	15900	-46.54	20230822	5930	43.34	20230106	15900	-46.54	20230822	5930	43.34	20230106	3.11	N	060590	500	120 억	900330	N	N	0	N	N
105	20231114	090543	57	100.00	KOSDAQ	제약	N	N	N	N	N	8470	180	2	2.17	51816420	6144	4.18	8380	8480	8380	10770	5810	8290	8433.66	3.72	3063	8863	8576	8403	8116	7943	8490	8030	121	2480	500	5300	10	1	24181020	2048	30.25	2.03	12	0.03	280.00	4171.00	15900	20230822	-46.73	5930	20230106	42.83	15900	-46.73	20230822	5930	42.83	20230106	15900	-46.73	20230822	5930	42.83	20230106	3.11	N	060590	500	120 억	900330	N	N	0	N	N
106	20231113	160539	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	-210	5	-2.47	1219435430	146636	88.60	8510	8690	8230	11050	5950	8500	8316.07	3.50	56285	8926	8712	8586	8372	8246	8650	8310	121	2550	500	5440	10	1	24181020	2005	29.61	1.99	12	0.61	280.00	4171.00	15900	20230822	-47.86	5930	20230106	39.80	15900	-47.86	20230822	5930	39.80	20230106	15900	-47.86	20230822	5930	39.80	20230106	3.06	N	060590	500	120 억	845303	N	N	0	N	N
107	20231113	150539	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-200	5	-2.35	1128694820	135688	81.98	8510	8690	8230	11050	5950	8500	8318.31	3.50	52763	8926	8712	8586	8372	8246	8650	8310	121	2550	500	5440	10	1	24181020	2007	29.64	1.99	12	0.56	280.00	4171.00	15900	20230822	-47.80	5930	20230106	39.97	15900	-47.80	20230822	5930	39.97	20230106	15900	-47.80	20230822	5930	39.97	20230106	3.06	N	060590	500	120 억	845303	N	N	0	N	N
108	20231113	140536	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-180	5	-2.12	1002192580	120427	72.76	8510	8690	8230	11050	5950	8500	8321.99	3.50	43466	8926	8712	8586	8372	8246	8650	8310	121	2550	500	5440	10	1	24181020	2012	29.71	1.99	12	0.50	280.00	4171.00	15900	20230822	-47.67	5930	20230106	40.30	15900	-47.67	20230822	5930	40.30	20230106	15900	-47.67	20230822	5930	40.30	20230106	3.06	N	060590	500	120 억	845303	N	N	0	N	N
109	20231113	130535	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	-270	5	-3.18	905607330	108747	65.71	8510	8690	8230	11050	5950	8500	8327.65	3.50	37239	8926	8712	8586	8372	8246	8650	8310	121	2550	500	5440	10	1	24181020	1990	29.39	1.97	12	0.45	280.00	4171.00	15900	20230822	-48.24	5930	20230106	38.79	15900	-48.24	20230822	5930	38.79	20230106	15900	-48.24	20230822	5930	38.79	20230106	3.06	N	060590	500	120 억	845303	N	N	0	N	N
110	20231113	120536	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	-240	5	-2.82	782360470	93801	56.68	8510	8690	8240	11050	5950	8500	8340.64	3.50	33755	8926	8712	8586	8372	8246	8650	8310	121	2550	500	5440	10	1	24181020	1997	29.50	1.98	12	0.39	280.00	4171.00	15900	20230822	-48.05	5930	20230106	39.29	15900	-48.05	20230822	5930	39.29	20230106	15900	-48.05	20230822	5930	39.29	20230106	3.06	N	060590	500	120 억	845303	N	N	0	N	N
111	20231113	110535	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	-220	5	-2.59	658785140	78866	47.65	8510	8690	8240	11050	5950	8500	8353.22	3.50	28287	8926	8712	8586	8372	8246	8650	8310	121	2550	500	5440	10	1	24181020	2002	29.57	1.99	12	0.33	280.00	4171.00	15900	20230822	-47.92	5930	20230106	39.63	15900	-47.92	20230822	5930	39.63	20230106	15900	-47.92	20230822	5930	39.63	20230106	3.06	N	060590	500	120 억	845303	N	N	0	N	N
112	20231113	100533	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-200	5	-2.35	363429680	43184	26.09	8510	8690	8300	11050	5950	8500	8415.84	3.50	13734	8926	8712	8586	8372	8246	8650	8310	121	2550	500	5440	10	1	24181020	2007	29.64	1.99	12	0.18	280.00	4171.00	15900	20230822	-47.80	5930	20230106	39.97	15900	-47.80	20230822	5930	39.97	20230106	15900	-47.80	20230822	5930	39.97	20230106	3.06	N	060590	500	120 억	845303	N	N	0	N	N
113	20231113	090538	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	100	2	1.18	31485430	3668	2.22	8510	8690	8510	11050	5950	8500	8583.81	3.50	514	8926	8712	8586	8372	8246	8650	8310	121	2550	500	5440	10	1	24181020	2080	30.71	2.06	12	0.02	280.00	4171.00	15900	20230822	-45.91	5930	20230106	45.03	15900	-45.91	20230822	5930	45.03	20230106	15900	-45.91	20230822	5930	45.03	20230106	3.06	N	060590	500	120 억	845303	N	N	0	N	N
114	20231110	160553	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	-190	5	-2.19	1400314570	163662	76.22	8710	8800	8460	11290	6090	8690	8556.19	3.36	31285	9203	8946	8773	8516	8343	8860	8430	121	2600	500	5560	10	1	24181020	2055	30.36	2.04	12	0.68	280.00	4171.00	15900	20230822	-46.54	5930	20230106	43.34	15900	-46.54	20230822	5930	43.34	20230106	15900	-46.54	20230822	5930	43.34	20230106	3.08	N	060590	500	120 억	813326	N	N	0	N	N
115	20231110	150546	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	-160	5	-1.84	1289724190	150634	70.15	8710	8800	8460	11290	6090	8690	8561.97	3.36	28891	9203	8946	8773	8516	8343	8860	8430	121	2600	500	5560	10	1	24181020	2063	30.46	2.05	12	0.62	280.00	4171.00	15900	20230822	-46.35	5930	20230106	43.84	15900	-46.35	20230822	5930	43.84	20230106	15900	-46.35	20230822	5930	43.84	20230106	3.08	N	060590	500	120 억	813326	N	N	0	N	N
116	20231110	140541	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	-160	5	-1.84	1103585220	128719	59.94	8710	8800	8470	11290	6090	8690	8573.60	3.36	22033	9203	8946	8773	8516	8343	8860	8430	121	2600	500	5560	10	1	24181020	2063	30.46	2.05	12	0.53	280.00	4171.00	15900	20230822	-46.35	5930	20230106	43.84	15900	-46.35	20230822	5930	43.84	20230106	15900	-46.35	20230822	5930	43.84	20230106	3.08	N	060590	500	120 억	813326	N	N	0	N	N
117	20231110	130541	57	100.00	KOSDAQ	제약	N	N	N	N	N	8540	-150	5	-1.73	946142960	110220	51.33	8710	8800	8480	11290	6090	8690	8584.13	3.36	15185	9203	8946	8773	8516	8343	8860	8430	121	2600	500	5560	10	1	24181020	2065	30.50	2.05	12	0.46	280.00	4171.00	15900	20230822	-46.29	5930	20230106	44.01	15900	-46.29	20230822	5930	44.01	20230106	15900	-46.29	20230822	5930	44.01	20230106	3.08	N	060590	500	120 억	813326	N	N	0	N	N
118	20231110	120542	57	100.00	KOSDAQ	제약	N	N	N	N	N	8540	-150	5	-1.73	772404630	89802	41.82	8710	8800	8490	11290	6090	8690	8601.20	3.36	10683	9203	8946	8773	8516	8343	8860	8430	121	2600	500	5560	10	1	24181020	2065	30.50	2.05	12	0.37	280.00	4171.00	15900	20230822	-46.29	5930	20230106	44.01	15900	-46.29	20230822	5930	44.01	20230106	15900	-46.29	20230822	5930	44.01	20230106	3.08	N	060590	500	120 억	813326	N	N	0	N	N
119	20231110	110536	57	100.00	KOSDAQ	제약	N	N	N	N	N	8640	-50	5	-0.58	615172190	71491	33.29	8710	8800	8490	11290	6090	8690	8604.89	3.36	4912	9203	8946	8773	8516	8343	8860	8430	121	2600	500	5560	10	1	24181020	2089	30.86	2.07	12	0.30	280.00	4171.00	15900	20230822	-45.66	5930	20230106	45.70	15900	-45.66	20230822	5930	45.70	20230106	15900	-45.66	20230822	5930	45.70	20230106	3.08	N	060590	500	120 억	813326	N	N	0	N	N
120	20231110	100542	57	100.00	KOSDAQ	제약	N	N	N	N	N	8610	-80	5	-0.92	416921330	48500	22.59	8710	8800	8490	11290	6090	8690	8596.32	3.36	-5880	9203	8946	8773	8516	8343	8860	8430	121	2600	500	5560	10	1	24181020	2082	30.75	2.06	12	0.20	280.00	4171.00	15900	20230822	-45.85	5930	20230106	45.19	15900	-45.85	20230822	5930	45.19	20230106	15900	-45.85	20230822	5930	45.19	20230106	3.08	N	060590	500	120 억	813326	N	N	0	N	N
121	20231110	090531	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	-30	5	-0.35	81883250	9416	4.39	8710	8800	8650	11290	6090	8690	8696.18	3.36	-3096	9203	8946	8773	8516	8343	8860	8430	121	2600	500	5560	10	1	24181020	2094	30.93	2.08	12	0.04	280.00	4171.00	15900	20230822	-45.53	5930	20230106	46.04	15900	-45.53	20230822	5930	46.04	20230106	15900	-45.53	20230822	5930	46.04	20230106	3.08	N	060590	500	120 억	813326	N	N	0	N	N
122	20231109	160526	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	-340	5	-3.77	1875991680	214240	141.81	9010	9030	8600	11730	6330	9030	8756.53	3.27	23525	9410	9220	9110	8920	8810	9165	8865	121	2700	500	5770	10	1	24181020	2101	31.04	2.08	12	0.89	280.00	4171.00	15900	20230822	-45.35	5930	20230106	46.54	15900	-45.35	20230822	5930	46.54	20230106	15900	-45.35	20230822	5930	46.54	20230106	3.11	N	060590	500	120 억	790055	N	N	1	N	N
123	20231109	150527	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-310	5	-3.43	1777643880	202936	134.33	9010	9030	8600	11730	6330	9030	8759.63	3.27	21738	9410	9220	9110	8920	8810	9165	8865	121	2700	500	5770	10	1	24181020	2109	31.14	2.09	12	0.84	280.00	4171.00	15900	20230822	-45.16	5930	20230106	47.05	15900	-45.16	20230822	5930	47.05	20230106	15900	-45.16	20230822	5930	47.05	20230106	3.11	N	060590	500	120 억	790055	N	N	1	N	N
124	20231109	140527	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	-430	5	-4.76	1629380980	185857	123.03	9010	9030	8600	11730	6330	9030	8766.85	3.27	14917	9410	9220	9110	8920	8810	9165	8865	121	2700	500	5770	10	1	24181020	2080	30.71	2.06	12	0.77	280.00	4171.00	15900	20230822	-45.91	5930	20230106	45.03	15900	-45.91	20230822	5930	45.03	20230106	15900	-45.91	20230822	5930	45.03	20230106	3.11	N	060590	500	120 억	790055	N	N	1	N	N
125	20231109	130528	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	-340	5	-3.77	1343776660	152823	101.16	9010	9030	8640	11730	6330	9030	8793.03	3.27	9255	9410	9220	9110	8920	8810	9165	8865	121	2700	500	5770	10	1	24181020	2101	31.04	2.08	12	0.63	280.00	4171.00	15900	20230822	-45.35	5930	20230106	46.54	15900	-45.35	20230822	5930	46.54	20230106	15900	-45.35	20230822	5930	46.54	20230106	3.11	N	060590	500	120 억	790055	N	N	1	N	N
126	20231109	120530	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	-230	5	-2.55	1221743300	138793	91.87	9010	9030	8640	11730	6330	9030	8802.63	3.27	6983	9410	9220	9110	8920	8810	9165	8865	121	2700	500	5770	10	1	24181020	2128	31.43	2.11	12	0.57	280.00	4171.00	15900	20230822	-44.65	5930	20230106	48.40	15900	-44.65	20230822	5930	48.40	20230106	15900	-44.65	20230822	5930	48.40	20230106	3.11	N	060590	500	120 억	790055	N	N	1	N	N
127	20231109	110529	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-280	5	-3.10	893660320	101203	66.99	9010	9030	8740	11730	6330	9030	8830.37	3.27	14917	9410	9220	9110	8920	8810	9165	8865	121	2700	500	5770	10	1	24181020	2116	31.25	2.10	12	0.42	280.00	4171.00	15900	20230822	-44.97	5930	20230106	47.55	15900	-44.97	20230822	5930	47.55	20230106	15900	-44.97	20230822	5930	47.55	20230106	3.11	N	060590	500	120 억	790055	N	N	1	N	N
128	20231109	100525	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	-210	5	-2.33	616477510	69665	46.11	9010	9030	8770	11730	6330	9030	8849.17	3.27	13354	9410	9220	9110	8920	8810	9165	8865	121	2700	500	5770	10	1	24181020	2133	31.50	2.11	12	0.29	280.00	4171.00	15900	20230822	-44.53	5930	20230106	48.74	15900	-44.53	20230822	5930	48.74	20230106	15900	-44.53	20230822	5930	48.74	20230106	3.11	N	060590	500	120 억	790055	N	N	1	N	N
129	20231109	090526	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-200	5	-2.21	74759200	8402	5.56	9010	9030	8810	11730	6330	9030	8897.79	3.27	-182	9410	9220	9110	8920	8810	9165	8865	121	2700	500	5770	10	1	24181020	2135	31.54	2.12	12	0.03	280.00	4171.00	15900	20230822	-44.47	5930	20230106	48.90	15900	-44.47	20230822	5930	48.90	20230106	15900	-44.47	20230822	5930	48.90	20230106	3.11	N	060590	500	120 억	790055	N	N	1	N	N
130	20231108	160523	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	-150	5	-1.63	1368721080	150392	67.37	9250	9300	9000	11930	6430	9180	9101.08	3.20	1523	10026	9602	9366	8942	8706	9485	8825	121	2750	500	5870	10	1	24181020	2184	32.25	2.16	12	0.62	280.00	4171.00	15900	20230822	-43.21	5930	20230106	52.28	15900	-43.21	20230822	5930	52.28	20230106	15900	-43.21	20230822	5930	52.28	20230106	3.05	N	060590	500	120 억	774190	N	N	1	N	N
131	20231108	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	-150	5	-1.63	1238108280	135904	60.88	9250	9300	9020	11930	6430	9180	9110.17	3.20	1087	10026	9602	9366	8942	8706	9485	8825	121	2750	500	5870	10	1	24181020	2184	32.25	2.16	12	0.56	280.00	4171.00	15900	20230822	-43.21	5930	20230106	52.28	15900	-43.21	20230822	5930	52.28	20230106	15900	-43.21	20230822	5930	52.28	20230106	3.05	N	060590	500	120 억	774190	N	N	0	N	N
132	20231108	140524	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	-70	5	-0.76	1011713130	110915	49.68	9250	9300	9050	11930	6430	9180	9121.52	3.20	1979	10026	9602	9366	8942	8706	9485	8825	121	2750	500	5870	10	1	24181020	2203	32.54	2.18	12	0.46	280.00	4171.00	15900	20230822	-42.70	5930	20230106	53.63	15900	-42.70	20230822	5930	53.63	20230106	15900	-42.70	20230822	5930	53.63	20230106	3.05	N	060590	500	120 억	774190	N	N	0	N	N
133	20231108	130525	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-110	5	-1.20	889843490	97506	43.68	9250	9300	9050	11930	6430	9180	9126.04	3.20	-1592	10026	9602	9366	8942	8706	9485	8825	121	2750	500	5870	10	1	24181020	2193	32.39	2.17	12	0.40	280.00	4171.00	15900	20230822	-42.96	5930	20230106	52.95	15900	-42.96	20230822	5930	52.95	20230106	15900	-42.96	20230822	5930	52.95	20230106	3.05	N	060590	500	120 억	774190	N	N	0	N	N
134	20231108	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	-80	5	-0.87	734298110	80417	36.02	9250	9300	9050	11930	6430	9180	9131.13	3.20	-1093	10026	9602	9366	8942	8706	9485	8825	121	2750	500	5870	10	1	24181020	2200	32.50	2.18	12	0.33	280.00	4171.00	15900	20230822	-42.77	5930	20230106	53.46	15900	-42.77	20230822	5930	53.46	20230106	15900	-42.77	20230822	5930	53.46	20230106	3.05	N	060590	500	120 억	774190	N	N	0	N	N
135	20231108	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-110	5	-1.20	636951040	69738	31.24	9250	9300	9050	11930	6430	9180	9133.48	3.20	-6955	10026	9602	9366	8942	8706	9485	8825	121	2750	500	5870	10	1	24181020	2193	32.39	2.17	12	0.29	280.00	4171.00	15900	20230822	-42.96	5930	20230106	52.95	15900	-42.96	20230822	5930	52.95	20230106	15900	-42.96	20230822	5930	52.95	20230106	3.05	N	060590	500	120 억	774190	N	N	0	N	N
136	20231108	100524	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	-30	5	-0.33	254911990	27700	12.41	9250	9300	9130	11930	6430	9180	9202.60	3.20	-6678	10026	9602	9366	8942	8706	9485	8825	121	2750	500	5870	10	1	24181020	2213	32.68	2.19	12	0.11	280.00	4171.00	15900	20230822	-42.45	5930	20230106	54.30	15900	-42.45	20230822	5930	54.30	20230106	15900	-42.45	20230822	5930	54.30	20230106	3.05	N	060590	500	120 억	774190	N	N	0	N	N
137	20231108	090521	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	20	2	0.22	33960380	3694	1.65	9250	9250	9170	11930	6430	9180	9193.40	3.20	-746	10026	9602	9366	8942	8706	9485	8825	121	2750	500	5870	10	1	24181020	2225	32.86	2.21	12	0.02	280.00	4171.00	15900	20230822	-42.14	5930	20230106	55.14	15900	-42.14	20230822	5930	55.14	20230106	15900	-42.14	20230822	5930	55.14	20230106	3.05	N	060590	500	120 억	774190	N	N	0	N	N
138	20231107	160524	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	-510	5	-5.26	2075383230	222806	107.12	9720	9790	9130	12590	6790	9690	9314.97	3.00	-22557	10143	9916	9623	9396	9103	10030	9510	121	2900	500	6200	10	1	24181020	2220	32.79	2.20	12	0.92	280.00	4171.00	15900	20230822	-42.26	5930	20230106	54.81	15900	-42.26	20230822	5930	54.81	20230106	15900	-42.26	20230822	5930	54.81	20230106	3.05	N	060590	500	120 억	724727	N	N	0	N	N
139	20231107	150524	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	-450	5	-4.64	1979124870	212339	102.09	9720	9790	9130	12590	6790	9690	9320.59	3.00	-23516	10143	9916	9623	9396	9103	10030	9510	121	2900	500	6200	10	1	24181020	2234	33.00	2.22	12	0.88	280.00	4171.00	15900	20230822	-41.89	5930	20230106	55.82	15900	-41.89	20230822	5930	55.82	20230106	15900	-41.89	20230822	5930	55.82	20230106	3.05	N	060590	500	120 억	724727	N	N	0	N	N
140	20231107	140527	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	-450	5	-4.64	1824366450	195554	94.02	9720	9790	9130	12590	6790	9690	9329.22	3.00	-29131	10143	9916	9623	9396	9103	10030	9510	121	2900	500	6200	10	1	24181020	2234	33.00	2.22	12	0.81	280.00	4171.00	15900	20230822	-41.89	5930	20230106	55.82	15900	-41.89	20230822	5930	55.82	20230106	15900	-41.89	20230822	5930	55.82	20230106	3.05	N	060590	500	120 억	724727	N	N	0	N	N
141	20231107	130525	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	-480	5	-4.95	1720376290	184271	88.59	9720	9790	9130	12590	6790	9690	9336.12	3.00	-34991	10143	9916	9623	9396	9103	10030	9510	121	2900	500	6200	10	1	24181020	2227	32.89	2.21	12	0.76	280.00	4171.00	15900	20230822	-42.08	5930	20230106	55.31	15900	-42.08	20230822	5930	55.31	20230106	15900	-42.08	20230822	5930	55.31	20230106	3.05	N	060590	500	120 억	724727	N	N	0	N	N
142	20231107	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	-510	5	-5.26	1492108480	159360	76.61	9720	9790	9150	12590	6790	9690	9363.13	3.00	-34032	10143	9916	9623	9396	9103	10030	9510	121	2900	500	6200	10	1	24181020	2220	32.79	2.20	12	0.66	280.00	4171.00	15900	20230822	-42.26	5930	20230106	54.81	15900	-42.26	20230822	5930	54.81	20230106	15900	-42.26	20230822	5930	54.81	20230106	3.05	N	060590	500	120 억	724727	N	N	0	N	N
143	20231107	110523	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	-380	5	-3.92	950667280	100617	48.37	9720	9790	9290	12590	6790	9690	9448.38	3.00	-28114	10143	9916	9623	9396	9103	10030	9510	121	2900	500	6200	10	1	24181020	2251	33.25	2.23	12	0.42	280.00	4171.00	15900	20230822	-41.45	5930	20230106	57.00	15900	-41.45	20230822	5930	57.00	20230106	15900	-41.45	20230822	5930	57.00	20230106	3.05	N	060590	500	120 억	724727	N	N	0	N	N
144	20231107	100529	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	-340	5	-3.51	770319430	81340	39.11	9720	9790	9290	12590	6790	9690	9470.36	3.00	-29018	10143	9916	9623	9396	9103	10030	9510	121	2900	500	6200	10	1	24181020	2261	33.39	2.24	12	0.34	280.00	4171.00	15900	20230822	-41.19	5930	20230106	57.67	15900	-41.19	20230822	5930	57.67	20230106	15900	-41.19	20230822	5930	57.67	20230106	3.05	N	060590	500	120 억	724727	N	N	0	N	N
145	20231107	090516	57	100.00	KOSDAQ	제약	N	N	N	N	N	9580	-110	5	-1.14	114325090	11816	5.68	9720	9790	9560	12590	6790	9690	9675.45	3.00	-6898	10143	9916	9623	9396	9103	10030	9510	121	2900	500	6200	10	1	24181020	2317	34.21	2.30	12	0.05	280.00	4171.00	15900	20230822	-39.75	5930	20230106	61.55	15900	-39.75	20230822	5930	61.55	20230106	15900	-39.75	20230822	5930	61.55	20230106	3.05	N	060590	500	120 억	724727	N	N	0	N	N
146	20231106	160511	57	100.00	KOSDAQ	제약	N	N	N	N	N	9690	300	2	3.19	1987931670	207568	130.81	9430	9850	9330	12200	6580	9390	9577.24	3.12	41387	9710	9550	9360	9200	9010	9455	9105	121	2810	500	6000	10	1	24181020	2343	34.61	2.32	12	0.86	280.00	4171.00	15900	20230822	-39.06	5930	20230106	63.41	15900	-39.06	20230822	5930	63.41	20230106	15900	-39.06	20230822	5930	63.41	20230106	3.05	N	060590	500	120 억	754751	N	N	0	N	N
147	20231106	150513	57	100.00	KOSDAQ	제약	N	N	N	N	N	9630	240	2	2.56	1903155790	198800	125.29	9430	9850	9330	12200	6580	9390	9573.22	3.12	39958	9710	9550	9360	9200	9010	9455	9105	121	2810	500	6000	10	1	24181020	2329	34.39	2.31	12	0.82	280.00	4171.00	15900	20230822	-39.43	5930	20230106	62.39	15900	-39.43	20230822	5930	62.39	20230106	15900	-39.43	20230822	5930	62.39	20230106	3.05	N	060590	500	120 억	754751	N	N	0	N	N
148	20231106	140511	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	250	2	2.66	1728368540	180677	113.86	9430	9850	9330	12200	6580	9390	9566.07	3.12	35351	9710	9550	9360	9200	9010	9455	9105	121	2810	500	6000	10	1	24181020	2331	34.43	2.31	12	0.75	280.00	4171.00	15900	20230822	-39.37	5930	20230106	62.56	15900	-39.37	20230822	5930	62.56	20230106	15900	-39.37	20230822	5930	62.56	20230106	3.05	N	060590	500	120 억	754751	N	N	0	N	N
149	20231106	130518	57	100.00	KOSDAQ	제약	N	N	N	N	N	9580	190	2	2.02	1562117530	163373	102.96	9430	9850	9330	12200	6580	9390	9561.66	3.12	31432	9710	9550	9360	9200	9010	9455	9105	121	2810	500	6000	10	1	24181020	2317	34.21	2.30	12	0.68	280.00	4171.00	15900	20230822	-39.75	5930	20230106	61.55	15900	-39.75	20230822	5930	61.55	20230106	15900	-39.75	20230822	5930	61.55	20230106	3.05	N	060590	500	120 억	754751	N	N	0	N	N
150	20231106	120515	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	160	2	1.70	1394212730	145846	91.91	9430	9850	9330	12200	6580	9390	9559.49	3.12	25851	9710	9550	9360	9200	9010	9455	9105	121	2810	500	6000	10	1	24181020	2309	34.11	2.29	12	0.60	280.00	4171.00	15900	20230822	-39.94	5930	20230106	61.05	15900	-39.94	20230822	5930	61.05	20230106	15900	-39.94	20230822	5930	61.05	20230106	3.05	N	060590	500	120 억	754751	N	N	0	N	N
151	20231106	110515	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	330	2	3.51	1187291660	124285	78.33	9430	9850	9330	12200	6580	9390	9552.98	3.12	19997	9710	9550	9360	9200	9010	9455	9105	121	2810	500	6000	10	1	24181020	2350	34.71	2.33	12	0.51	280.00	4171.00	15900	20230822	-38.87	5930	20230106	63.91	15900	-38.87	20230822	5930	63.91	20230106	15900	-38.87	20230822	5930	63.91	20230106	3.05	N	060590	500	120 억	754751	N	N	0	N	N
152	20231106	100453	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	10	2	0.11	526484430	55871	35.21	9430	9580	9340	12200	6580	9390	9423.21	3.12	10017	9710	9550	9360	9200	9010	9455	9105	121	2810	500	6000	10	1	24181020	2273	33.57	2.25	12	0.23	280.00	4171.00	15900	20230822	-40.88	5930	20230106	58.52	15900	-40.88	20230822	5930	58.52	20230106	15900	-40.88	20230822	5930	58.52	20230106	3.05	N	060590	500	120 억	754751	N	N	0	N	N
153	20231106	090515	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	60	2	0.64	38073420	4014	2.53	9430	9580	9430	12200	6580	9390	9485.16	3.12	570	9710	9550	9360	9200	9010	9455	9105	121	2810	500	6000	10	1	24181020	2285	33.75	2.27	12	0.02	280.00	4171.00	15900	20230822	-40.57	5930	20230106	59.36	15900	-40.57	20230822	5930	59.36	20230106	15900	-40.57	20230822	5930	59.36	20230106	3.05	N	060590	500	120 억	754751	N	N	0	N	N
154	20231103	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	9390	-40	5	-0.42	1478327870	158395	88.95	9460	9520	9170	12250	6610	9430	9333.14	3.00	29436	9843	9636	9433	9226	9023	9740	9330	121	2820	500	6030	10	1	24181020	2271	33.54	2.25	12	0.66	280.00	4171.00	15900	20230822	-40.94	5930	20230106	58.35	15900	-40.94	20230822	5930	58.35	20230106	15900	-40.94	20230822	5930	58.35	20230106	3.05	N	060590	500	120 억	725647	N	N	0	N	N
155	20231103	150507	57	100.00	KOSDAQ	제약	N	N	N	N	N	9340	-90	5	-0.95	1411087790	151228	84.93	9460	9520	9170	12250	6610	9430	9330.86	3.00	27857	9843	9636	9433	9226	9023	9740	9330	121	2820	500	6030	10	1	24181020	2259	33.36	2.24	12	0.63	280.00	4171.00	15900	20230822	-41.26	5930	20230106	57.50	15900	-41.26	20230822	5930	57.50	20230106	15900	-41.26	20230822	5930	57.50	20230106	3.05	N	060590	500	120 억	725647	N	N	0	N	N
156	20231103	140507	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	-70	5	-0.74	1218164500	130583	73.33	9460	9520	9170	12250	6610	9430	9328.66	3.00	14459	9843	9636	9433	9226	9023	9740	9330	121	2820	500	6030	10	1	24181020	2263	33.43	2.24	12	0.54	280.00	4171.00	15900	20230822	-41.13	5930	20230106	57.84	15900	-41.13	20230822	5930	57.84	20230106	15900	-41.13	20230822	5930	57.84	20230106	3.05	N	060590	500	120 억	725647	N	N	0	N	N
157	20231103	130507	57	100.00	KOSDAQ	제약	N	N	N	N	N	9330	-100	5	-1.06	1068961530	114648	64.39	9460	9520	9170	12250	6610	9430	9323.86	3.00	7859	9843	9636	9433	9226	9023	9740	9330	121	2820	500	6030	10	1	24181020	2256	33.32	2.24	12	0.47	280.00	4171.00	15900	20230822	-41.32	5930	20230106	57.34	15900	-41.32	20230822	5930	57.34	20230106	15900	-41.32	20230822	5930	57.34	20230106	3.05	N	060590	500	120 억	725647	N	N	0	N	N
158	20231103	120507	57	100.00	KOSDAQ	제약	N	N	N	N	N	9440	10	2	0.11	865656620	93025	52.24	9460	9520	9170	12250	6610	9430	9305.63	3.00	-222	9843	9636	9433	9226	9023	9740	9330	121	2820	500	6030	10	1	24181020	2283	33.71	2.26	12	0.38	280.00	4171.00	15900	20230822	-40.63	5930	20230106	59.19	15900	-40.63	20230822	5930	59.19	20230106	15900	-40.63	20230822	5930	59.19	20230106	3.05	N	060590	500	120 억	725647	N	N	0	N	N
159	20231103	110510	57	100.00	KOSDAQ	제약	N	N	N	N	N	9290	-140	5	-1.48	627438570	67690	38.01	9460	9520	9170	12250	6610	9430	9269.29	3.00	-10356	9843	9636	9433	9226	9023	9740	9330	121	2820	500	6030	10	1	24181020	2246	33.18	2.23	12	0.28	280.00	4171.00	15900	20230822	-41.57	5930	20230106	56.66	15900	-41.57	20230822	5930	56.66	20230106	15900	-41.57	20230822	5930	56.66	20230106	3.05	N	060590	500	120 억	725647	N	N	0	N	N
160	20231103	100503	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	-200	5	-2.12	493416320	53246	29.90	9460	9520	9170	12250	6610	9430	9266.73	3.00	-17105	9843	9636	9433	9226	9023	9740	9330	121	2820	500	6030	10	1	24181020	2232	32.96	2.21	12	0.22	280.00	4171.00	15900	20230822	-41.95	5930	20230106	55.65	15900	-41.95	20230822	5930	55.65	20230106	15900	-41.95	20230822	5930	55.65	20230106	3.05	N	060590	500	120 억	725647	N	N	0	N	N
161	20231103	090502	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	30	2	0.32	32102360	3393	1.91	9460	9520	9430	12250	6610	9430	9461.35	3.00	-354	9843	9636	9433	9226	9023	9740	9330	121	2820	500	6030	10	1	24181020	2288	33.79	2.27	12	0.01	280.00	4171.00	15900	20230822	-40.50	5930	20230106	59.53	15900	-40.50	20230822	5930	59.53	20230106	15900	-40.50	20230822	5930	59.53	20230106	3.05	N	060590	500	120 억	725647	N	N	0	N	N
162	20231102	160504	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	230	2	2.50	1654279670	174592	117.50	9230	9640	9230	11960	6440	9200	9475.13	2.56	101502	9666	9432	9266	9032	8866	9350	8950	121	2760	500	5880	10	1	24181020	2280	33.68	2.26	12	0.72	280.00	4171.00	15900	20230822	-40.69	5930	20230106	59.02	15900	-40.69	20230822	5930	59.02	20230106	15900	-40.69	20230822	5930	59.02	20230106	3.14	N	060590	500	120 억	619248	N	N	0	N	N
163	20231102	150508	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	250	2	2.72	1595163910	168329	113.28	9230	9640	9230	11960	6440	9200	9476.47	2.56	99066	9666	9432	9266	9032	8866	9350	8950	121	2760	500	5880	10	1	24181020	2285	33.75	2.27	12	0.70	280.00	4171.00	15900	20230822	-40.57	5930	20230106	59.36	15900	-40.57	20230822	5930	59.36	20230106	15900	-40.57	20230822	5930	59.36	20230106	3.14	N	060590	500	120 억	619248	N	N	0	N	N
164	20231102	140500	57	100.00	KOSDAQ	제약	N	N	N	N	N	9410	210	2	2.28	1354696860	142905	96.17	9230	9640	9230	11960	6440	9200	9479.70	2.56	87062	9666	9432	9266	9032	8866	9350	8950	121	2760	500	5880	10	1	24181020	2275	33.61	2.26	12	0.59	280.00	4171.00	15900	20230822	-40.82	5930	20230106	58.68	15900	-40.82	20230822	5930	58.68	20230106	15900	-40.82	20230822	5930	58.68	20230106	3.14	N	060590	500	120 억	619248	N	N	0	N	N
165	20231102	130503	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	250	2	2.72	1205966020	127181	85.59	9230	9640	9230	11960	6440	9200	9482.28	2.56	78393	9666	9432	9266	9032	8866	9350	8950	121	2760	500	5880	10	1	24181020	2285	33.75	2.27	12	0.53	280.00	4171.00	15900	20230822	-40.57	5930	20230106	59.36	15900	-40.57	20230822	5930	59.36	20230106	15900	-40.57	20230822	5930	59.36	20230106	3.14	N	060590	500	120 억	619248	N	N	0	N	N
166	20231102	120501	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	260	2	2.83	1070049280	112777	75.90	9230	9640	9230	11960	6440	9200	9488.19	2.56	71730	9666	9432	9266	9032	8866	9350	8950	121	2760	500	5880	10	1	24181020	2288	33.79	2.27	12	0.47	280.00	4171.00	15900	20230822	-40.50	5930	20230106	59.53	15900	-40.50	20230822	5930	59.53	20230106	15900	-40.50	20230822	5930	59.53	20230106	3.14	N	060590	500	120 억	619248	N	N	0	N	N
167	20231102	110502	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	360	2	3.91	855532810	90194	60.70	9230	9640	9230	11960	6440	9200	9485.47	2.56	64098	9666	9432	9266	9032	8866	9350	8950	121	2760	500	5880	10	1	24181020	2312	34.14	2.29	12	0.37	280.00	4171.00	15900	20230822	-39.87	5930	20230106	61.21	15900	-39.87	20230822	5930	61.21	20230106	15900	-39.87	20230822	5930	61.21	20230106	3.14	N	060590	500	120 억	619248	N	N	0	N	N
168	20231102	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	9540	340	2	3.70	663469750	70125	47.19	9230	9620	9230	11960	6440	9200	9461.24	2.56	52022	9666	9432	9266	9032	8866	9350	8950	121	2760	500	5880	10	1	24181020	2307	34.07	2.29	12	0.29	280.00	4171.00	15900	20230822	-40.00	5930	20230106	60.88	15900	-40.00	20230822	5930	60.88	20230106	15900	-40.00	20230822	5930	60.88	20230106	3.14	N	060590	500	120 억	619248	N	N	0	N	N
169	20231102	090506	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	150	2	1.63	98705630	10586	7.12	9230	9450	9230	11960	6440	9200	9324.17	2.56	3928	9666	9432	9266	9032	8866	9350	8950	121	2760	500	5880	10	1	24181020	2261	33.39	2.24	12	0.04	280.00	4171.00	15900	20230822	-41.19	5930	20230106	57.67	15900	-41.19	20230822	5930	57.67	20230106	15900	-41.19	20230822	5930	57.67	20230106	3.14	N	060590	500	120 억	619248	N	N	0	N	N
170	20231101	160500	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	-260	5	-2.75	1375912180	148504	25.10	9500	9500	9100	12290	6630	9460	9265.39	2.52	7765	11180	10320	9700	8840	8220	10010	8530	121	2830	500	6050	10	1	24181020	2225	32.86	2.21	12	0.61	280.00	4171.00	15900	20230822	-42.14	5930	20230106	55.14	15900	-42.14	20230822	5930	55.14	20230106	15900	-42.14	20230822	5930	55.14	20230106	3.11	N	060590	500	120 억	609280	N	N	0	N	N
171	20231101	150459	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	-270	5	-2.85	1317771880	142189	24.03	9500	9500	9100	12290	6630	9460	9267.75	2.52	4883	11180	10320	9700	8840	8220	10010	8530	121	2830	500	6050	10	1	24181020	2222	32.82	2.20	12	0.59	280.00	4171.00	15900	20230822	-42.20	5930	20230106	54.97	15900	-42.20	20230822	5930	54.97	20230106	15900	-42.20	20230822	5930	54.97	20230106	3.11	N	060590	500	120 억	609280	N	N	0	N	N
172	20231101	140456	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	-250	5	-2.64	1204600330	129903	21.96	9500	9500	9100	12290	6630	9460	9273.08	2.52	1409	11180	10320	9700	8840	8220	10010	8530	121	2830	500	6050	10	1	24181020	2227	32.89	2.21	12	0.54	280.00	4171.00	15900	20230822	-42.08	5930	20230106	55.31	15900	-42.08	20230822	5930	55.31	20230106	15900	-42.08	20230822	5930	55.31	20230106	3.11	N	060590	500	120 억	609280	N	N	0	N	N
173	20231101	130500	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	-250	5	-2.64	960114460	103238	17.45	9500	9500	9200	12290	6630	9460	9300.01	2.52	2124	11180	10320	9700	8840	8220	10010	8530	121	2830	500	6050	10	1	24181020	2227	32.89	2.21	12	0.43	280.00	4171.00	15900	20230822	-42.08	5930	20230106	55.31	15900	-42.08	20230822	5930	55.31	20230106	15900	-42.08	20230822	5930	55.31	20230106	3.11	N	060590	500	120 억	609280	N	N	0	N	N
174	20231101	120510	57	100.00	KOSDAQ	제약	N	N	N	N	N	9330	-130	5	-1.37	642229280	68899	11.65	9500	9500	9210	12290	6630	9460	9321.31	2.52	6833	11180	10320	9700	8840	8220	10010	8530	121	2830	500	6050	10	1	24181020	2256	33.32	2.24	12	0.28	280.00	4171.00	15900	20230822	-41.32	5930	20230106	57.34	15900	-41.32	20230822	5930	57.34	20230106	15900	-41.32	20230822	5930	57.34	20230106	3.11	N	060590	500	120 억	609280	N	N	0	N	N
175	20231101	110513	57	100.00	KOSDAQ	제약	N	N	N	N	N	9320	-140	5	-1.48	584249140	62683	10.59	9500	9500	9210	12290	6630	9460	9320.70	2.52	4974	11180	10320	9700	8840	8220	10010	8530	121	2830	500	6050	10	1	24181020	2254	33.29	2.23	12	0.26	280.00	4171.00	15900	20230822	-41.38	5930	20230106	57.17	15900	-41.38	20230822	5930	57.17	20230106	15900	-41.38	20230822	5930	57.17	20230106	3.11	N	060590	500	120 억	609280	N	N	0	N	N
176	20231101	100507	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	-150	5	-1.59	463074750	49728	8.41	9500	9500	9210	12290	6630	9460	9312.15	2.52	1563	11180	10320	9700	8840	8220	10010	8530	121	2830	500	6050	10	1	24181020	2251	33.25	2.23	12	0.21	280.00	4171.00	15900	20230822	-41.45	5930	20230106	57.00	15900	-41.45	20230822	5930	57.00	20230106	15900	-41.45	20230822	5930	57.00	20230106	3.11	N	060590	500	120 억	609280	N	N	0	N	N
177	20231101	090508	57	100.00	KOSDAQ	제약	N	N	N	N	N	9390	-70	5	-0.74	51030070	5455	0.92	9500	9500	9300	12290	6630	9460	9354.73	2.52	1516	11180	10320	9700	8840	8220	10010	8530	121	2830	500	6050	10	1	24181020	2271	33.54	2.25	12	0.02	280.00	4171.00	15900	20230822	-40.94	5930	20230106	58.35	15900	-40.94	20230822	5930	58.35	20230106	15900	-40.94	20230822	5930	58.35	20230106	3.11	N	060590	500	120 억	609280	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History