KissMeData/078140/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160645	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8100	-250	5	-2.99	370830100	44936	119.16	8400	8520	8050	10850	5850	8350	8253.33	1.85	-14408	8656	8502	8266	8112	7876	8580	8190	55	2500	500	5010	10	1	11086579	898	10.41	0.77	12	0.41	778.00	10567.00	14950	20230731	-45.82	7180	20221129	12.81	14950	-45.82	20230731	7290	11.11	20230427	14950	-45.82	20230731	7180	12.81	20221129	3.45	N	078140	500	55 억	204971	N	N	N	N
3	20231031	150652	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8060	-290	5	-3.47	337934600	40877	108.39	8400	8520	8050	10850	5850	8350	8267.11	1.85	-14956	8656	8502	8266	8112	7876	8580	8190	55	2500	500	5010	10	1	11086579	894	10.36	0.76	12	0.37	778.00	10567.00	14950	20230731	-46.09	7180	20221129	12.26	14950	-46.09	20230731	7290	10.56	20230427	14950	-46.09	20230731	7180	12.26	20221129	3.45	N	078140	500	55 억	204971	N	N	N	N
4	20231031	140657	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8110	-240	5	-2.87	299595190	36134	95.82	8400	8520	8050	10850	5850	8350	8291.23	1.85	-16454	8656	8502	8266	8112	7876	8580	8190	55	2500	500	5010	10	1	11086579	899	10.42	0.77	12	0.33	778.00	10567.00	14950	20230731	-45.75	7180	20221129	12.95	14950	-45.75	20230731	7290	11.25	20230427	14950	-45.75	20230731	7180	12.95	20221129	3.45	N	078140	500	55 억	204971	N	N	N	N
5	20231031	130651	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8170	-180	5	-2.16	249973650	30017	79.60	8400	8520	8100	10850	5850	8350	8327.74	1.85	-13462	8656	8502	8266	8112	7876	8580	8190	55	2500	500	5010	10	1	11086579	906	10.50	0.77	12	0.27	778.00	10567.00	14950	20230731	-45.35	7180	20221129	13.79	14950	-45.35	20230731	7290	12.07	20230427	14950	-45.35	20230731	7180	13.79	20221129	3.45	N	078140	500	55 억	204971	N	N	N	N
6	20231031	120650	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8120	-230	5	-2.75	220214570	26348	69.87	8400	8520	8100	10850	5850	8350	8357.92	1.85	-13426	8656	8502	8266	8112	7876	8580	8190	55	2500	500	5010	10	1	11086579	900	10.44	0.77	12	0.24	778.00	10567.00	14950	20230731	-45.69	7180	20221129	13.09	14950	-45.69	20230731	7290	11.39	20230427	14950	-45.69	20230731	7180	13.09	20221129	3.45	N	078140	500	55 억	204971	N	N	N	N
7	20231031	110708	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8260	-90	5	-1.08	173347160	20629	54.70	8400	8520	8230	10850	5850	8350	8403.08	1.85	-10039	8656	8502	8266	8112	7876	8580	8190	55	2500	500	5010	10	1	11086579	916	10.62	0.78	12	0.19	778.00	10567.00	14950	20230731	-44.75	7180	20221129	15.04	14950	-44.75	20230731	7290	13.31	20230427	14950	-44.75	20230731	7180	15.04	20221129	3.45	N	078140	500	55 억	204971	N	N	N	N
8	20231031	100658	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8350	0	3	0.00	132897130	15753	41.77	8400	8520	8350	10850	5850	8350	8436.31	1.85	-8867	8656	8502	8266	8112	7876	8580	8190	55	2500	500	5010	10	1	11086579	926	10.73	0.79	12	0.14	778.00	10567.00	14950	20230731	-44.15	7180	20221129	16.30	14950	-44.15	20230731	7290	14.54	20230427	14950	-44.15	20230731	7180	16.30	20221129	3.45	N	078140	500	55 억	204971	N	N	N	N
9	20231031	090655	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8450	100	2	1.20	4603690	546	1.45	8400	8450	8400	10850	5850	8350	8431.67	1.85	118	8656	8502	8266	8112	7876	8580	8190	55	2500	500	5010	10	1	11086579	937	10.86	0.80	12	0.00	778.00	10567.00	14950	20230731	-43.48	7180	20221129	17.69	14950	-43.48	20230731	7290	15.91	20230427	14950	-43.48	20230731	7180	17.69	20221129	3.45	N	078140	500	55 억	204971	N	N	N	N
10	20231030	160645	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8350	30	2	0.36	308457010	37409	50.79	8230	8420	8030	10810	5830	8320	8244.11	1.72	14497	8626	8472	8296	8142	7966	8550	8220	55	2490	500	4990	10	1	11086579	926	10.73	0.79	12	0.34	778.00	10567.00	14950	20230731	-44.15	7180	20221129	16.30	14950	-44.15	20230731	7290	14.54	20230427	14950	-44.15	20230731	7180	16.30	20221129	3.51	N	078140	500	55 억	190772	N	N	N	N
11	20231030	150630	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8330	10	2	0.12	291880810	35424	48.10	8230	8420	8030	10810	5830	8320	8239.63	1.72	13962	8626	8472	8296	8142	7966	8550	8220	55	2490	500	4990	10	1	11086579	924	10.71	0.79	12	0.32	778.00	10567.00	14950	20230731	-44.28	7180	20221129	16.02	14950	-44.28	20230731	7290	14.27	20230427	14950	-44.28	20230731	7180	16.02	20221129	3.51	N	078140	500	55 억	190772	N	N	N	N
12	20231030	140631	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8390	70	2	0.84	264222250	32113	43.60	8230	8420	8030	10810	5830	8320	8227.89	1.72	11776	8626	8472	8296	8142	7966	8550	8220	55	2490	500	4990	10	1	11086579	930	10.78	0.79	12	0.29	778.00	10567.00	14950	20230731	-43.88	7180	20221129	16.85	14950	-43.88	20230731	7290	15.09	20230427	14950	-43.88	20230731	7180	16.85	20221129	3.51	N	078140	500	55 억	190772	N	N	N	N
13	20231030	130632	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8400	80	2	0.96	258805390	31468	42.73	8230	8420	8030	10810	5830	8320	8224.40	1.72	11329	8626	8472	8296	8142	7966	8550	8220	55	2490	500	4990	10	1	11086579	931	10.80	0.79	12	0.28	778.00	10567.00	14950	20230731	-43.81	7180	20221129	16.99	14950	-43.81	20230731	7290	15.23	20230427	14950	-43.81	20230731	7180	16.99	20221129	3.51	N	078140	500	55 억	190772	N	N	N	N
14	20231030	120627	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8380	60	2	0.72	228301660	27828	37.79	8230	8420	8030	10810	5830	8320	8204.03	1.72	10140	8626	8472	8296	8142	7966	8550	8220	55	2490	500	4990	10	1	11086579	929	10.77	0.79	12	0.25	778.00	10567.00	14950	20230731	-43.95	7180	20221129	16.71	14950	-43.95	20230731	7290	14.95	20230427	14950	-43.95	20230731	7180	16.71	20221129	3.51	N	078140	500	55 억	190772	N	N	N	N
15	20231030	110627	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8320	0	3	0.00	201569950	24626	33.44	8230	8420	8030	10810	5830	8320	8185.25	1.72	8923	8626	8472	8296	8142	7966	8550	8220	55	2490	500	4990	10	1	11086579	922	10.69	0.79	12	0.22	778.00	10567.00	14950	20230731	-44.35	7180	20221129	15.88	14950	-44.35	20230731	7290	14.13	20230427	14950	-44.35	20230731	7180	15.88	20221129	3.51	N	078140	500	55 억	190772	N	N	N	N
16	20231030	100628	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8320	0	3	0.00	160752000	19735	26.80	8230	8320	8030	10810	5830	8320	8145.53	1.72	6439	8626	8472	8296	8142	7966	8550	8220	55	2490	500	4990	10	1	11086579	922	10.69	0.79	12	0.18	778.00	10567.00	14950	20230731	-44.35	7180	20221129	15.88	14950	-44.35	20230731	7290	14.13	20230427	14950	-44.35	20230731	7180	15.88	20221129	3.51	N	078140	500	55 억	190772	N	N	N	N
17	20231030	090624	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8180	-140	5	-1.68	4760970	580	0.79	8230	8290	8150	10810	5830	8320	8208.57	1.72	-227	8626	8472	8296	8142	7966	8550	8220	55	2490	500	4990	10	1	11086579	907	10.51	0.77	12	0.01	778.00	10567.00	14950	20230731	-45.28	7180	20221129	13.93	14950	-45.28	20230731	7290	12.21	20230427	14950	-45.28	20230731	7180	13.93	20221129	3.51	N	078140	500	55 억	190772	N	N	N	N
18	20231027	160557	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8320	80	2	0.97	606430720	73391	70.70	8250	8450	8120	10710	5770	8240	8263.05	1.62	11036	8700	8470	8340	8110	7980	8405	8045	55	2470	500	4940	10	1	11086579	922	10.69	0.79	12	0.66	778.00	10567.00	14950	20230731	-44.35	7180	20221129	15.88	14950	-44.35	20230731	7290	14.13	20230427	14950	-44.35	20230731	7180	15.88	20221129	3.51	N	078140	500	55 억	179646	N	N	N	N
19	20231027	150626	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8270	30	2	0.36	576426850	69777	67.22	8250	8450	8120	10710	5770	8240	8261.04	1.62	11068	8700	8470	8340	8110	7980	8405	8045	55	2470	500	4940	10	1	11086579	917	10.63	0.78	12	0.63	778.00	10567.00	14950	20230731	-44.68	7180	20221129	15.18	14950	-44.68	20230731	7290	13.44	20230427	14950	-44.68	20230731	7180	15.18	20221129	3.51	N	078140	500	55 억	179646	N	N	N	N
20	20231027	140624	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8290	50	2	0.61	539546690	65303	62.91	8250	8450	8120	10710	5770	8240	8262.26	1.62	8596	8700	8470	8340	8110	7980	8405	8045	55	2470	500	4940	10	1	11086579	919	10.66	0.78	12	0.59	778.00	10567.00	14950	20230731	-44.55	7180	20221129	15.46	14950	-44.55	20230731	7290	13.72	20230427	14950	-44.55	20230731	7180	15.46	20221129	3.51	N	078140	500	55 억	179646	N	N	N	N
21	20231027	130616	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8270	30	2	0.36	514932160	62311	60.03	8250	8450	8120	10710	5770	8240	8263.97	1.62	8606	8700	8470	8340	8110	7980	8405	8045	55	2470	500	4940	10	1	11086579	917	10.63	0.78	12	0.56	778.00	10567.00	14950	20230731	-44.68	7180	20221129	15.18	14950	-44.68	20230731	7290	13.44	20230427	14950	-44.68	20230731	7180	15.18	20221129	3.51	N	078140	500	55 억	179646	N	N	N	N
22	20231027	120627	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8370	130	2	1.58	487114740	58960	56.80	8250	8450	8120	10710	5770	8240	8261.85	1.62	8142	8700	8470	8340	8110	7980	8405	8045	55	2470	500	4940	10	1	11086579	928	10.76	0.79	12	0.53	778.00	10567.00	14950	20230731	-44.01	7180	20221129	16.57	14950	-44.01	20230731	7290	14.81	20230427	14950	-44.01	20230731	7180	16.57	20221129	3.51	N	078140	500	55 억	179646	N	N	N	N
23	20231027	110632	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8360	120	2	1.46	437340840	53030	51.09	8250	8410	8120	10710	5770	8240	8247.07	1.62	4260	8700	8470	8340	8110	7980	8405	8045	55	2470	500	4940	10	1	11086579	927	10.75	0.79	12	0.48	778.00	10567.00	14950	20230731	-44.08	7180	20221129	16.43	14950	-44.08	20230731	7290	14.68	20230427	14950	-44.08	20230731	7180	16.43	20221129	3.51	N	078140	500	55 억	179646	N	N	N	N
24	20231027	100624	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8230	-10	5	-0.12	226502870	27583	26.57	8250	8320	8120	10710	5770	8240	8211.51	1.62	-5580	8700	8470	8340	8110	7980	8405	8045	55	2470	500	4940	10	1	11086579	912	10.58	0.78	12	0.25	778.00	10567.00	14950	20230731	-44.95	7180	20221129	14.62	14950	-44.95	20230731	7290	12.89	20230427	14950	-44.95	20230731	7180	14.62	20221129	3.51	N	078140	500	55 억	179646	N	N	N	N
25	20231027	090621	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8240	0	3	0.00	46569260	5649	5.44	8250	8320	8180	10710	5770	8240	8243.92	1.62	2942	8700	8470	8340	8110	7980	8405	8045	55	2470	500	4940	10	1	11086579	914	10.59	0.78	12	0.05	778.00	10567.00	14950	20230731	-44.88	7180	20221129	14.76	14950	-44.88	20230731	7290	13.03	20230427	14950	-44.88	20230731	7180	14.76	20221129	3.51	N	078140	500	55 억	179646	N	N	N	N
26	20231026	160615	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8240	-540	5	-6.15	844041950	101223	208.32	8480	8570	8210	11410	6150	8780	8338.78	1.60	2002	9013	8896	8773	8656	8533	8835	8595	55	2630	500	5260	10	1	11086579	914	10.59	0.78	12	0.91	778.00	10567.00	14950	20230731	-44.88	7180	20221024	14.76	14950	-44.88	20230731	7290	13.03	20230427	14950	-44.88	20230731	7180	14.76	20221129	3.52	N	078140	500	55 억	177937	N	N	N	N
27	20231026	150615	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8310	-470	5	-5.35	791052210	94811	195.12	8480	8570	8210	11410	6150	8780	8343.46	1.60	1915	9013	8896	8773	8656	8533	8835	8595	55	2630	500	5260	10	1	11086579	921	10.68	0.79	12	0.86	778.00	10567.00	14950	20230731	-44.41	7180	20221024	15.74	14950	-44.41	20230731	7290	13.99	20230427	14950	-44.41	20230731	7180	15.74	20221129	3.52	N	078140	500	55 억	177937	N	N	N	N
28	20231026	140617	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8300	-480	5	-5.47	660617780	79001	162.59	8480	8570	8210	11410	6150	8780	8362.14	1.60	-1937	9013	8896	8773	8656	8533	8835	8595	55	2630	500	5260	10	1	11086579	920	10.67	0.79	12	0.71	778.00	10567.00	14950	20230731	-44.48	7180	20221024	15.60	14950	-44.48	20230731	7290	13.85	20230427	14950	-44.48	20230731	7180	15.60	20221129	3.52	N	078140	500	55 억	177937	N	N	N	N
29	20231026	130614	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8320	-460	5	-5.24	611602980	73077	150.40	8480	8570	8210	11410	6150	8780	8369.30	1.60	-2122	9013	8896	8773	8656	8533	8835	8595	55	2630	500	5260	10	1	11086579	922	10.69	0.79	12	0.66	778.00	10567.00	14950	20230731	-44.35	7180	20221024	15.88	14950	-44.35	20230731	7290	14.13	20230427	14950	-44.35	20230731	7180	15.88	20221129	3.52	N	078140	500	55 억	177937	N	N	N	N
30	20231026	120614	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8260	-520	5	-5.92	463471700	55146	113.49	8480	8570	8260	11410	6150	8780	8404.45	1.60	-8973	9013	8896	8773	8656	8533	8835	8595	55	2630	500	5260	10	1	11086579	916	10.62	0.78	12	0.50	778.00	10567.00	14950	20230731	-44.75	7180	20221024	15.04	14950	-44.75	20230731	7290	13.31	20230427	14950	-44.75	20230731	7180	15.04	20221129	3.52	N	078140	500	55 억	177937	N	N	N	N
31	20231026	110620	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8350	-430	5	-4.90	362803600	43023	88.54	8480	8570	8340	11410	6150	8780	8432.78	1.60	-8693	9013	8896	8773	8656	8533	8835	8595	55	2630	500	5260	10	1	11086579	926	10.73	0.79	12	0.39	778.00	10567.00	14950	20230731	-44.15	7180	20221024	16.30	14950	-44.15	20230731	7290	14.54	20230427	14950	-44.15	20230731	7180	16.30	20221129	3.52	N	078140	500	55 억	177937	N	N	N	N
32	20231026	100619	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8370	-410	5	-4.67	203999100	24234	49.87	8480	8540	8340	11410	6150	8780	8417.89	1.60	-3490	9013	8896	8773	8656	8533	8835	8595	55	2630	500	5260	10	1	11086579	928	10.76	0.79	12	0.22	778.00	10567.00	14950	20230731	-44.01	7180	20221024	16.57	14950	-44.01	20230731	7290	14.81	20230427	14950	-44.01	20230731	7180	16.57	20221129	3.52	N	078140	500	55 억	177937	N	N	N	N
33	20231026	090617	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8370	-410	5	-4.67	53506630	6360	13.09	8480	8490	8360	11410	6150	8780	8412.99	1.60	-1312	9013	8896	8773	8656	8533	8835	8595	55	2630	500	5260	10	1	11086579	928	10.76	0.79	12	0.06	778.00	10567.00	14950	20230731	-44.01	7180	20221024	16.57	14950	-44.01	20230731	7290	14.81	20230427	14950	-44.01	20230731	7180	16.57	20221129	3.52	N	078140	500	55 억	177937	N	N	N	N
34	20231025	160618	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8780	-70	5	-0.79	423987650	48486	41.66	8860	8890	8650	11500	6200	8850	8744.32	1.57	3771	9250	9050	8650	8450	8050	9150	8550	55	2650	500	5310	10	1	11086579	973	11.29	0.83	12	0.44	778.00	10567.00	14950	20230731	-41.27	7120	20221021	23.31	14950	-41.27	20230731	7290	20.44	20230427	14950	-41.27	20230731	7180	22.28	20221129	3.60	N	078140	500	55 억	174074	N	N	N	N
35	20231025	150618	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8700	-150	5	-1.69	369901500	42307	36.35	8860	8890	8650	11500	6200	8850	8743.27	1.57	5484	9250	9050	8650	8450	8050	9150	8550	55	2650	500	5310	10	1	11086579	965	11.18	0.82	12	0.38	778.00	10567.00	14950	20230731	-41.81	7120	20221021	22.19	14950	-41.81	20230731	7290	19.34	20230427	14950	-41.81	20230731	7180	21.17	20221129	3.60	N	078140	500	55 억	174074	N	N	N	N
36	20231025	140615	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8760	-90	5	-1.02	334246750	38213	32.84	8860	8890	8650	11500	6200	8850	8746.94	1.57	5235	9250	9050	8650	8450	8050	9150	8550	55	2650	500	5310	10	1	11086579	971	11.26	0.83	12	0.34	778.00	10567.00	14950	20230731	-41.40	7120	20221021	23.03	14950	-41.40	20230731	7290	20.16	20230427	14950	-41.40	20230731	7180	22.01	20221129	3.60	N	078140	500	55 억	174074	N	N	N	N
37	20231025	130615	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8740	-110	5	-1.24	282973330	32314	27.77	8860	8890	8650	11500	6200	8850	8756.99	1.57	5567	9250	9050	8650	8450	8050	9150	8550	55	2650	500	5310	10	1	11086579	969	11.23	0.83	12	0.29	778.00	10567.00	14950	20230731	-41.54	7120	20221021	22.75	14950	-41.54	20230731	7290	19.89	20230427	14950	-41.54	20230731	7180	21.73	20221129	3.60	N	078140	500	55 억	174074	N	N	N	N
38	20231025	120615	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8780	-70	5	-0.79	251530260	28703	24.66	8860	8890	8650	11500	6200	8850	8763.20	1.57	7798	9250	9050	8650	8450	8050	9150	8550	55	2650	500	5310	10	1	11086579	973	11.29	0.83	12	0.26	778.00	10567.00	14950	20230731	-41.27	7120	20221021	23.31	14950	-41.27	20230731	7290	20.44	20230427	14950	-41.27	20230731	7180	22.28	20221129	3.60	N	078140	500	55 억	174074	N	N	N	N
39	20231025	110616	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8850	0	3	0.00	223173070	25490	21.90	8860	8860	8650	11500	6200	8850	8755.32	1.57	8466	9250	9050	8650	8450	8050	9150	8550	55	2650	500	5310	10	1	11086579	981	11.38	0.84	12	0.23	778.00	10567.00	14950	20230731	-40.80	7120	20221021	24.30	14950	-40.80	20230731	7290	21.40	20230427	14950	-40.80	20230731	7180	23.26	20221129	3.60	N	078140	500	55 억	174074	N	N	N	N
40	20231025	100616	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8780	-70	5	-0.79	125921400	14395	12.37	8860	8860	8650	11500	6200	8850	8747.58	1.57	3429	9250	9050	8650	8450	8050	9150	8550	55	2650	500	5310	10	1	11086579	973	11.29	0.83	12	0.13	778.00	10567.00	14950	20230731	-41.27	7120	20221021	23.31	14950	-41.27	20230731	7290	20.44	20230427	14950	-41.27	20230731	7180	22.28	20221129	3.60	N	078140	500	55 억	174074	N	N	N	N
41	20231025	090613	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8780	-70	5	-0.79	10997530	1245	1.07	8860	8860	8770	11500	6200	8850	8833.36	1.57	-311	9250	9050	8650	8450	8050	9150	8550	55	2650	500	5310	10	1	11086579	973	11.29	0.83	12	0.01	778.00	10567.00	14950	20230731	-41.27	7120	20221021	23.31	14950	-41.27	20230731	7290	20.44	20230427	14950	-41.27	20230731	7180	22.28	20221129	3.60	N	078140	500	55 억	174074	N	N	N	N
42	20231024	160602	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8850	380	2	4.49	984998980	115555	158.89	8500	8850	8250	11010	5930	8470	8523.23	1.42	16195	8843	8656	8553	8366	8263	8605	8315	55	2540	500	5080	10	1	11086579	981	11.38	0.84	12	1.04	778.00	10567.00	14950	20230731	-40.80	7120	20221021	24.30	14950	-40.80	20230731	7290	21.40	20230427	14950	-40.80	20230731	7180	23.26	20221024	3.72	N	078140	500	55 억	157149	N	N	N	N
43	20231024	150612	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8710	240	2	2.83	932056520	109547	150.63	8500	8790	8250	11010	5930	8470	8508.28	1.42	14680	8843	8656	8553	8366	8263	8605	8315	55	2540	500	5080	10	1	11086579	966	11.20	0.82	12	0.99	778.00	10567.00	14950	20230731	-41.74	7120	20221021	22.33	14950	-41.74	20230731	7290	19.48	20230427	14950	-41.74	20230731	7180	21.31	20221024	3.72	N	078140	500	55 억	157149	N	N	N	N
44	20231024	140559	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8650	180	2	2.13	868033540	102190	140.52	8500	8730	8250	11010	5930	8470	8494.31	1.42	11704	8843	8656	8553	8366	8263	8605	8315	55	2540	500	5080	10	1	11086579	959	11.12	0.82	12	0.92	778.00	10567.00	14950	20230731	-42.14	7120	20221021	21.49	14950	-42.14	20230731	7290	18.66	20230427	14950	-42.14	20230731	7180	20.47	20221024	3.72	N	078140	500	55 억	157149	N	N	N	N
45	20231024	130607	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8610	140	2	1.65	602436490	71526	98.35	8500	8700	8250	11010	5930	8470	8422.62	1.42	9619	8843	8656	8553	8366	8263	8605	8315	55	2540	500	5080	10	1	11086579	955	11.07	0.81	12	0.65	778.00	10567.00	14950	20230731	-42.41	7120	20221021	20.93	14950	-42.41	20230731	7290	18.11	20230427	14950	-42.41	20230731	7180	19.92	20221024	3.72	N	078140	500	55 억	157149	N	N	N	N
46	20231024	120612	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8480	10	2	0.12	558717930	66417	91.33	8500	8700	8250	11010	5930	8470	8412.27	1.42	7220	8843	8656	8553	8366	8263	8605	8315	55	2540	500	5080	10	1	11086579	940	10.90	0.80	12	0.60	778.00	10567.00	14950	20230731	-43.28	7120	20221021	19.10	14950	-43.28	20230731	7290	16.32	20230427	14950	-43.28	20230731	7180	18.11	20221024	3.72	N	078140	500	55 억	157149	N	N	N	N
47	20231024	110607	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8320	-150	5	-1.77	409091360	48802	67.10	8500	8700	8250	11010	5930	8470	8382.68	1.42	2914	8843	8656	8553	8366	8263	8605	8315	55	2540	500	5080	10	1	11086579	922	10.69	0.79	12	0.44	778.00	10567.00	14950	20230731	-44.35	7120	20221021	16.85	14950	-44.35	20230731	7290	14.13	20230427	14950	-44.35	20230731	7180	15.88	20221024	3.72	N	078140	500	55 억	157149	N	N	N	N
48	20231024	100602	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8320	-150	5	-1.77	178014380	21061	28.96	8500	8700	8310	11010	5930	8470	8452.32	1.42	-4550	8843	8656	8553	8366	8263	8605	8315	55	2540	500	5080	10	1	11086579	922	10.69	0.79	12	0.19	778.00	10567.00	14950	20230731	-44.35	7120	20221021	16.85	14950	-44.35	20230731	7290	14.13	20230427	14950	-44.35	20230731	7180	15.88	20221024	3.72	N	078140	500	55 억	157149	N	N	N	N
49	20231024	090606	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8560	90	2	1.06	11359100	1333	1.83	8500	8620	8500	11010	5930	8470	8521.46	1.42	175	8843	8656	8553	8366	8263	8605	8315	55	2540	500	5080	10	1	11086579	949	11.00	0.81	12	0.01	778.00	10567.00	14950	20230731	-42.74	7120	20221021	20.22	14950	-42.74	20230731	7290	17.42	20230427	14950	-42.74	20230731	7180	19.22	20221024	3.72	N	078140	500	55 억	157149	N	N	N	N
50	20231023	160558	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8470	-80	5	-0.94	602877600	70282	51.23	8480	8740	8450	11110	5990	8550	8580.01	1.28	14295	9176	8862	8616	8302	8056	8740	8180	55	2560	500	5130	10	1	11086579	939	10.89	0.80	12	0.63	778.00	10567.00	14950	20230731	-43.34	7120	20221021	18.96	14950	-43.34	20230731	7290	16.19	20230427	14950	-43.34	20230731	7180	17.97	20221024	3.72	N	078140	500	55 억	142331	N	N	N	N
51	20231023	150602	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8520	-30	5	-0.35	510010120	59348	43.26	8480	8740	8460	11110	5990	8550	8593.77	1.28	13390	9176	8862	8616	8302	8056	8740	8180	55	2560	500	5130	10	1	11086579	945	10.95	0.81	12	0.54	778.00	10567.00	14950	20230731	-43.01	7120	20221021	19.66	14950	-43.01	20230731	7290	16.87	20230427	14950	-43.01	20230731	7180	18.66	20221024	3.72	N	078140	500	55 억	142331	N	N	N	N
52	20231023	140601	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8560	10	2	0.12	411525160	47785	34.83	8480	8740	8480	11110	5990	8550	8612.41	1.28	12530	9176	8862	8616	8302	8056	8740	8180	55	2560	500	5130	10	1	11086579	949	11.00	0.81	12	0.43	778.00	10567.00	14950	20230731	-42.74	7120	20221021	20.22	14950	-42.74	20230731	7290	17.42	20230427	14950	-42.74	20230731	7180	19.22	20221024	3.72	N	078140	500	55 억	142331	N	N	N	N
53	20231023	130604	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8600	50	2	0.58	378093680	43918	32.02	8480	8740	8480	11110	5990	8550	8609.49	1.28	12777	9176	8862	8616	8302	8056	8740	8180	55	2560	500	5130	10	1	11086579	953	11.05	0.81	12	0.40	778.00	10567.00	14950	20230731	-42.47	7120	20221021	20.79	14950	-42.47	20230731	7290	17.97	20230427	14950	-42.47	20230731	7180	19.78	20221024	3.72	N	078140	500	55 억	142331	N	N	N	N
54	20231023	120557	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8560	10	2	0.12	331792870	38528	28.09	8480	8740	8480	11110	5990	8550	8612.22	1.28	12028	9176	8862	8616	8302	8056	8740	8180	55	2560	500	5130	10	1	11086579	949	11.00	0.81	12	0.35	778.00	10567.00	14950	20230731	-42.74	7120	20221021	20.22	14950	-42.74	20230731	7290	17.42	20230427	14950	-42.74	20230731	7180	19.22	20221024	3.72	N	078140	500	55 억	142331	N	N	N	N
55	20231023	110556	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8700	150	2	1.75	282955990	32853	23.95	8480	8740	8480	11110	5990	8550	8613.37	1.28	11256	9176	8862	8616	8302	8056	8740	8180	55	2560	500	5130	10	1	11086579	965	11.18	0.82	12	0.30	778.00	10567.00	14950	20230731	-41.81	7120	20221021	22.19	14950	-41.81	20230731	7290	19.34	20230427	14950	-41.81	20230731	7180	21.17	20221024	3.72	N	078140	500	55 억	142331	N	N	N	N
56	20231023	100552	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8600	50	2	0.58	212131510	24667	17.98	8480	8740	8480	11110	5990	8550	8600.42	1.28	5312	9176	8862	8616	8302	8056	8740	8180	55	2560	500	5130	10	1	11086579	953	11.05	0.81	12	0.22	778.00	10567.00	14950	20230731	-42.47	7120	20221021	20.79	14950	-42.47	20230731	7290	17.97	20230427	14950	-42.47	20230731	7180	19.78	20221024	3.72	N	078140	500	55 억	142331	N	N	N	N
57	20231023	090605	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8550	0	3	0.00	25667960	3016	2.20	8480	8630	8480	11110	5990	8550	8506.24	1.28	469	9176	8862	8616	8302	8056	8740	8180	55	2560	500	5130	10	1	11086579	948	10.99	0.81	12	0.03	778.00	10567.00	14950	20230731	-42.81	7120	20221021	20.08	14950	-42.81	20230731	7290	17.28	20230427	14950	-42.81	20230731	7180	19.08	20221024	3.72	N	078140	500	55 억	142331	N	N	N	N
58	20231020	160557	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8550	-410	5	-4.58	1168193900	136555	144.92	8800	8930	8370	11640	6280	8960	8553.56	1.13	17643	9286	9122	8976	8812	8666	9050	8740	55	2680	500	5370	10	1	11086579	948	10.99	0.81	12	1.23	778.00	10567.00	14950	20230731	-42.81	7120	20221021	20.08	14950	-42.81	20230731	7290	17.28	20230427	14950	-42.81	20230731	7120	20.08	20221021	3.71	N	078140	500	55 억	124764	N	N	N	N
59	20231020	150557	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8570	-390	5	-4.35	1114393880	130276	138.25	8800	8930	8370	11640	6280	8960	8552.85	1.13	15911	9286	9122	8976	8812	8666	9050	8740	55	2680	500	5370	10	1	11086579	950	11.02	0.81	12	1.18	778.00	10567.00	14950	20230731	-42.68	7120	20221021	20.37	14950	-42.68	20230731	7290	17.56	20230427	14950	-42.68	20230731	7120	20.37	20221021	3.71	N	078140	500	55 억	124764	N	N	N	N
60	20231020	140600	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8650	-310	5	-3.46	1050537290	122863	130.39	8800	8930	8370	11640	6280	8960	8549.14	1.13	14713	9286	9122	8976	8812	8666	9050	8740	55	2680	500	5370	10	1	11086579	959	11.12	0.82	12	1.11	778.00	10567.00	14950	20230731	-42.14	7120	20221021	21.49	14950	-42.14	20230731	7290	18.66	20230427	14950	-42.14	20230731	7120	21.49	20221021	3.71	N	078140	500	55 억	124764	N	N	N	N
61	20231020	130544	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8570	-390	5	-4.35	941382590	110258	117.01	8800	8930	8370	11640	6280	8960	8536.46	1.13	10916	9286	9122	8976	8812	8666	9050	8740	55	2680	500	5370	10	1	11086579	950	11.02	0.81	12	0.99	778.00	10567.00	14950	20230731	-42.68	7120	20221021	20.37	14950	-42.68	20230731	7290	17.56	20230427	14950	-42.68	20230731	7120	20.37	20221021	3.71	N	078140	500	55 억	124764	N	N	N	N
62	20231020	120554	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8600	-360	5	-4.02	827248700	96879	102.81	8800	8930	8370	11640	6280	8960	8537.24	1.13	5018	9286	9122	8976	8812	8666	9050	8740	55	2680	500	5370	10	1	11086579	953	11.05	0.81	12	0.87	778.00	10567.00	14950	20230731	-42.47	7120	20221021	20.79	14950	-42.47	20230731	7290	17.97	20230427	14950	-42.47	20230731	7120	20.79	20221021	3.71	N	078140	500	55 억	124764	N	N	N	N
63	20231020	110559	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8500	-460	5	-5.13	687867800	80424	85.35	8800	8930	8370	11640	6280	8960	8550.98	1.13	375	9286	9122	8976	8812	8666	9050	8740	55	2680	500	5370	10	1	11086579	942	10.93	0.80	12	0.73	778.00	10567.00	14950	20230731	-43.14	7120	20221021	19.38	14950	-43.14	20230731	7290	16.60	20230427	14950	-43.14	20230731	7120	19.38	20221021	3.71	N	078140	500	55 억	124764	N	N	N	N
64	20231020	100553	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8480	-480	5	-5.36	440932750	51256	54.39	8800	8930	8470	11640	6280	8960	8599.75	1.13	1372	9286	9122	8976	8812	8666	9050	8740	55	2680	500	5370	10	1	11086579	940	10.90	0.80	12	0.46	778.00	10567.00	14950	20230731	-43.28	7120	20221021	19.10	14950	-43.28	20230731	7290	16.32	20230427	14950	-43.28	20230731	7120	19.10	20221021	3.71	N	078140	500	55 억	124764	N	N	N	N
65	20231020	090553	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8800	-160	5	-1.79	57054470	6457	6.85	8800	8930	8800	11640	6280	8960	8827.88	1.13	802	9286	9122	8976	8812	8666	9050	8740	55	2680	500	5370	10	1	11086579	976	11.31	0.83	12	0.06	778.00	10567.00	14950	20230731	-41.14	7120	20221021	23.60	14950	-41.14	20230731	7290	20.71	20230427	14950	-41.14	20230731	7120	23.60	20221021	3.71	N	078140	500	55 억	124764	N	N	N	N
66	20231019	160550	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8960	-320	5	-3.45	826011020	92363	103.69	9100	9140	8830	12060	6500	9280	8943.03	1.23	-12866	9800	9540	9410	9150	9020	9475	9085	55	2780	500	5560	10	1	11086579	993	11.52	0.85	12	0.83	778.00	10567.00	14950	20230731	-40.07	7120	20221021	25.84	14950	-40.07	20230731	7290	22.91	20230427	14950	-40.07	20230731	7120	25.84	20221021	3.80	N	078140	500	55 억	136554	N	N	N	N
67	20231019	150548	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8870	-410	5	-4.42	754355040	84336	94.68	9100	9140	8830	12060	6500	9280	8944.64	1.23	-12812	9800	9540	9410	9150	9020	9475	9085	55	2780	500	5560	10	1	11086579	983	11.40	0.84	12	0.76	778.00	10567.00	14950	20230731	-40.67	7120	20221021	24.58	14950	-40.67	20230731	7290	21.67	20230427	14950	-40.67	20230731	7120	24.58	20221021	3.80	N	078140	500	55 억	136554	N	N	N	N
68	20231019	140553	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8910	-370	5	-3.99	713386050	79719	89.49	9100	9140	8830	12060	6500	9280	8948.76	1.23	-13034	9800	9540	9410	9150	9020	9475	9085	55	2780	500	5560	10	1	11086579	988	11.45	0.84	12	0.72	778.00	10567.00	14950	20230731	-40.40	7120	20221021	25.14	14950	-40.40	20230731	7290	22.22	20230427	14950	-40.40	20230731	7120	25.14	20221021	3.80	N	078140	500	55 억	136554	N	N	N	N
69	20231019	130547	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8860	-420	5	-4.53	661120790	73829	82.88	9100	9140	8830	12060	6500	9280	8954.76	1.23	-12833	9800	9540	9410	9150	9020	9475	9085	55	2780	500	5560	10	1	11086579	982	11.39	0.84	12	0.67	778.00	10567.00	14950	20230731	-40.74	7120	20221021	24.44	14950	-40.74	20230731	7290	21.54	20230427	14950	-40.74	20230731	7120	24.44	20221021	3.80	N	078140	500	55 억	136554	N	N	N	N
70	20231019	120552	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8830	-450	5	-4.85	532046220	59243	66.51	9100	9140	8830	12060	6500	9280	8980.74	1.23	-11973	9800	9540	9410	9150	9020	9475	9085	55	2780	500	5560	10	1	11086579	979	11.35	0.84	12	0.53	778.00	10567.00	14950	20230731	-40.94	7120	20221021	24.02	14950	-40.94	20230731	7290	21.12	20230427	14950	-40.94	20230731	7120	24.02	20221021	3.80	N	078140	500	55 억	136554	N	N	N	N
71	20231019	110550	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8930	-350	5	-3.77	355404480	39369	44.20	9100	9140	8930	12060	6500	9280	9027.52	1.23	-8827	9800	9540	9410	9150	9020	9475	9085	55	2780	500	5560	10	1	11086579	990	11.48	0.85	12	0.36	778.00	10567.00	14950	20230731	-40.27	7120	20221021	25.42	14950	-40.27	20230731	7290	22.50	20230427	14950	-40.27	20230731	7120	25.42	20221021	3.80	N	078140	500	55 억	136554	N	N	N	N
72	20231019	100546	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9060	-220	5	-2.37	222720210	24635	27.66	9100	9140	8980	12060	6500	9280	9040.80	1.23	-4915	9800	9540	9410	9150	9020	9475	9085	55	2780	500	5560	10	1	11086579	1004	11.65	0.86	12	0.22	778.00	10567.00	14950	20230731	-39.40	7120	20221021	27.25	14950	-39.40	20230731	7290	24.28	20230427	14950	-39.40	20230731	7120	27.25	20221021	3.80	N	078140	500	55 억	136554	N	N	N	N
73	20231019	090552	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9040	-240	5	-2.59	26152670	2882	3.24	9100	9140	9020	12060	6500	9280	9074.49	1.23	-1637	9800	9540	9410	9150	9020	9475	9085	55	2780	500	5560	10	1	11086579	1002	11.62	0.86	12	0.03	778.00	10567.00	14950	20230731	-39.53	7120	20221021	26.97	14950	-39.53	20230731	7290	24.01	20230427	14950	-39.53	20230731	7120	26.97	20221021	3.80	N	078140	500	55 억	136554	N	N	N	N
74	20231018	160554	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9280	-250	5	-2.62	831874460	88372	70.49	9580	9670	9280	12380	6680	9530	9413.73	1.29	-6982	9836	9682	9476	9322	9116	9760	9400	55	2850	500	5710	10	1	11086579	1029	11.93	0.88	12	0.80	778.00	10567.00	14950	20230731	-37.93	7120	20221021	30.34	14950	-37.93	20230731	7290	27.30	20230427	14950	-37.93	20230731	7120	30.34	20221021	3.81	N	078140	500	55 억	143505	N	N	N	N
75	20231018	150547	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9320	-210	5	-2.20	753021220	79888	63.72	9580	9670	9290	12380	6680	9530	9425.86	1.29	-6750	9836	9682	9476	9322	9116	9760	9400	55	2850	500	5710	10	1	11086579	1033	11.98	0.88	12	0.72	778.00	10567.00	14950	20230731	-37.66	7120	20221021	30.90	14950	-37.66	20230731	7290	27.85	20230427	14950	-37.66	20230731	7120	30.90	20221021	3.81	N	078140	500	55 억	143505	N	N	N	N
76	20231018	140542	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9320	-210	5	-2.20	688299180	72939	58.18	9580	9670	9300	12380	6680	9530	9436.54	1.29	-5145	9836	9682	9476	9322	9116	9760	9400	55	2850	500	5710	10	1	11086579	1033	11.98	0.88	12	0.66	778.00	10567.00	14950	20230731	-37.66	7120	20221021	30.90	14950	-37.66	20230731	7290	27.85	20230427	14950	-37.66	20230731	7120	30.90	20221021	3.81	N	078140	500	55 억	143505	N	N	N	N
77	20231018	130539	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9360	-170	5	-1.78	652541220	69104	55.12	9580	9670	9300	12380	6680	9530	9442.79	1.29	-3803	9836	9682	9476	9322	9116	9760	9400	55	2850	500	5710	10	1	11086579	1038	12.03	0.89	12	0.62	778.00	10567.00	14950	20230731	-37.39	7120	20221021	31.46	14950	-37.39	20230731	7290	28.40	20230427	14950	-37.39	20230731	7120	31.46	20221021	3.81	N	078140	500	55 억	143505	N	N	N	N
78	20231018	120548	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9360	-170	5	-1.78	593300640	62754	50.05	9580	9670	9330	12380	6680	9530	9454.29	1.29	-1138	9836	9682	9476	9322	9116	9760	9400	55	2850	500	5710	10	1	11086579	1038	12.03	0.89	12	0.57	778.00	10567.00	14950	20230731	-37.39	7120	20221021	31.46	14950	-37.39	20230731	7290	28.40	20230427	14950	-37.39	20230731	7120	31.46	20221021	3.81	N	078140	500	55 억	143505	N	N	N	N
79	20231018	110543	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9470	-60	5	-0.63	496683980	52435	41.82	9580	9670	9350	12380	6680	9530	9472.29	1.29	-1364	9836	9682	9476	9322	9116	9760	9400	55	2850	500	5710	10	1	11086579	1050	12.17	0.90	12	0.47	778.00	10567.00	14950	20230731	-36.66	7120	20221021	33.01	14950	-36.66	20230731	7290	29.90	20230427	14950	-36.66	20230731	7120	33.01	20221021	3.81	N	078140	500	55 억	143505	N	N	N	N
80	20231018	100548	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9430	-100	5	-1.05	396233430	41781	33.32	9580	9670	9350	12380	6680	9530	9483.49	1.29	-614	9836	9682	9476	9322	9116	9760	9400	55	2850	500	5710	10	1	11086579	1045	12.12	0.89	12	0.38	778.00	10567.00	14950	20230731	-36.92	7120	20221021	32.44	14950	-36.92	20230731	7290	29.36	20230427	14950	-36.92	20230731	7120	32.44	20221021	3.81	N	078140	500	55 억	143505	N	N	N	N
81	20231018	090541	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9500	-30	5	-0.31	111755360	11798	9.41	9580	9580	9400	12380	6680	9530	9472.01	1.29	-922	9836	9682	9476	9322	9116	9760	9400	55	2850	500	5710	10	1	11086579	1053	12.21	0.90	12	0.11	778.00	10567.00	14950	20230731	-36.45	7120	20221021	33.43	14950	-36.45	20230731	7290	30.32	20230427	14950	-36.45	20230731	7120	33.43	20221021	3.81	N	078140	500	55 억	143505	N	N	N	N
82	20231017	160545	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9530	340	2	3.70	1183419130	124414	85.63	9270	9630	9270	11940	6440	9190	9511.91	0.91	40186	9823	9506	9293	8976	8763	9400	8870	55	2750	500	5510	10	1	11086579	1057	12.25	0.90	12	1.12	778.00	10567.00	14950	20230731	-36.25	7070	20221013	34.79	14950	-36.25	20230731	7290	30.73	20230427	14950	-36.25	20230731	7120	33.85	20221021	3.56	N	078140	500	55 억	101228	N	N	N	N
83	20231017	150547	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9510	320	2	3.48	1123730310	118152	81.32	9270	9630	9270	11940	6440	9190	9510.89	0.91	38896	9823	9506	9293	8976	8763	9400	8870	55	2750	500	5510	10	1	11086579	1054	12.22	0.90	12	1.07	778.00	10567.00	14950	20230731	-36.39	7070	20221013	34.51	14950	-36.39	20230731	7290	30.45	20230427	14950	-36.39	20230731	7120	33.57	20221021	3.56	N	078140	500	55 억	101228	N	N	N	N
84	20231017	140549	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9460	270	2	2.94	897994910	94460	65.01	9270	9630	9270	11940	6440	9190	9506.62	0.91	37563	9823	9506	9293	8976	8763	9400	8870	55	2750	500	5510	10	1	11086579	1049	12.16	0.90	12	0.85	778.00	10567.00	14950	20230731	-36.72	7070	20221013	33.80	14950	-36.72	20230731	7290	29.77	20230427	14950	-36.72	20230731	7120	32.87	20221021	3.56	N	078140	500	55 억	101228	N	N	N	N
85	20231017	130544	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9500	310	2	3.37	816222560	85863	59.09	9270	9630	9270	11940	6440	9190	9506.10	0.91	37232	9823	9506	9293	8976	8763	9400	8870	55	2750	500	5510	10	1	11086579	1053	12.21	0.90	12	0.77	778.00	10567.00	14950	20230731	-36.45	7070	20221013	34.37	14950	-36.45	20230731	7290	30.32	20230427	14950	-36.45	20230731	7120	33.43	20221021	3.56	N	078140	500	55 억	101228	N	N	N	N
86	20231017	120545	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9490	300	2	3.26	750679980	78978	54.35	9270	9630	9270	11940	6440	9190	9504.93	0.91	36788	9823	9506	9293	8976	8763	9400	8870	55	2750	500	5510	10	1	11086579	1052	12.20	0.90	12	0.71	778.00	10567.00	14950	20230731	-36.52	7070	20221013	34.23	14950	-36.52	20230731	7290	30.18	20230427	14950	-36.52	20230731	7120	33.29	20221021	3.56	N	078140	500	55 억	101228	N	N	N	N
87	20231017	110541	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9530	340	2	3.70	695880270	73214	50.39	9270	9630	9270	11940	6440	9190	9504.74	0.91	35812	9823	9506	9293	8976	8763	9400	8870	55	2750	500	5510	10	1	11086579	1057	12.25	0.90	12	0.66	778.00	10567.00	14950	20230731	-36.25	7070	20221013	34.79	14950	-36.25	20230731	7290	30.73	20230427	14950	-36.25	20230731	7120	33.85	20221021	3.56	N	078140	500	55 억	101228	N	N	N	N
88	20231017	100537	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9520	330	2	3.59	571260380	60147	41.39	9270	9630	9270	11940	6440	9190	9497.74	0.91	30439	9823	9506	9293	8976	8763	9400	8870	55	2750	500	5510	10	1	11086579	1055	12.24	0.90	12	0.54	778.00	10567.00	14950	20230731	-36.32	7070	20221013	34.65	14950	-36.32	20230731	7290	30.59	20230427	14950	-36.32	20230731	7120	33.71	20221021	3.56	N	078140	500	55 억	101228	N	N	N	N
89	20231017	090541	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9520	330	2	3.59	180952250	19202	13.22	9270	9560	9270	11940	6440	9190	9423.61	0.91	12568	9823	9506	9293	8976	8763	9400	8870	55	2750	500	5510	10	1	11086579	1055	12.24	0.90	12	0.17	778.00	10567.00	14950	20230731	-36.32	7070	20221013	34.65	14950	-36.32	20230731	7290	30.59	20230427	14950	-36.32	20230731	7120	33.71	20221021	3.56	N	078140	500	55 억	101228	N	N	N	N
90	20231016	160541	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9190	-410	5	-4.27	1306323640	140906	16.54	9480	9610	9080	12480	6720	9600	9271.43	0.86	5297	11480	10540	10020	9080	8560	10280	8820	55	2880	500	5760	10	1	11086579	1019	11.81	0.87	12	1.27	778.00	10567.00	14950	20230731	-38.53	7070	20221013	29.99	14950	-38.53	20230731	7290	26.06	20230427	14950	-38.53	20230731	7120	29.07	20221021	3.00	N	078140	500	55 억	95876	N	N	N	N
91	20231016	150541	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9150	-450	5	-4.69	1146258820	123450	14.49	9480	9610	9080	12480	6720	9600	9285.20	0.86	1110	11480	10540	10020	9080	8560	10280	8820	55	2880	500	5760	10	1	11086579	1014	11.76	0.87	12	1.11	778.00	10567.00	14950	20230731	-38.80	7070	20221013	29.42	14950	-38.80	20230731	7290	25.51	20230427	14950	-38.80	20230731	7120	28.51	20221021	3.00	N	078140	500	55 억	95876	N	N	N	N
92	20231016	140542	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9170	-430	5	-4.48	944523820	101384	11.90	9480	9610	9090	12480	6720	9600	9316.30	0.86	-147	11480	10540	10020	9080	8560	10280	8820	55	2880	500	5760	10	1	11086579	1017	11.79	0.87	12	0.91	778.00	10567.00	14950	20230731	-38.66	7070	20221013	29.70	14950	-38.66	20230731	7290	25.79	20230427	14950	-38.66	20230731	7120	28.79	20221021	3.00	N	078140	500	55 억	95876	N	N	N	N
93	20231016	130539	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9220	-380	5	-3.96	777080140	83077	9.75	9480	9610	9150	12480	6720	9600	9353.73	0.86	133	11480	10540	10020	9080	8560	10280	8820	55	2880	500	5760	10	1	11086579	1022	11.85	0.87	12	0.75	778.00	10567.00	14950	20230731	-38.33	7070	20221013	30.41	14950	-38.33	20230731	7290	26.47	20230427	14950	-38.33	20230731	7120	29.49	20221021	3.00	N	078140	500	55 억	95876	N	N	N	N
94	20231016	120538	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9190	-410	5	-4.27	670443410	71469	8.39	9480	9610	9180	12480	6720	9600	9380.90	0.86	-5406	11480	10540	10020	9080	8560	10280	8820	55	2880	500	5760	10	1	11086579	1019	11.81	0.87	12	0.64	778.00	10567.00	14950	20230731	-38.53	7070	20221013	29.99	14950	-38.53	20230731	7290	26.06	20230427	14950	-38.53	20230731	7120	29.07	20221021	3.00	N	078140	500	55 억	95876	N	N	N	N
95	20231016	110537	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9310	-290	5	-3.02	553887050	58898	6.91	9480	9610	9220	12480	6720	9600	9404.17	0.86	-4204	11480	10540	10020	9080	8560	10280	8820	55	2880	500	5760	10	1	11086579	1032	11.97	0.88	12	0.53	778.00	10567.00	14950	20230731	-37.73	7070	20221013	31.68	14950	-37.73	20230731	7290	27.71	20230427	14950	-37.73	20230731	7120	30.76	20221021	3.00	N	078140	500	55 억	95876	N	N	N	N
96	20231016	100532	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9410	-190	5	-1.98	357313830	37844	4.44	9480	9610	9310	12480	6720	9600	9441.75	0.86	-1228	11480	10540	10020	9080	8560	10280	8820	55	2880	500	5760	10	1	11086579	1043	12.10	0.89	12	0.34	778.00	10567.00	14950	20230731	-37.06	7070	20221013	33.10	14950	-37.06	20230731	7290	29.08	20230427	14950	-37.06	20230731	7120	32.16	20221021	3.00	N	078140	500	55 억	95876	N	N	N	N
97	20231016	090536	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9350	-250	5	-2.60	91107180	9705	1.14	9480	9480	9310	12480	6720	9600	9387.63	0.86	-2390	11480	10540	10020	9080	8560	10280	8820	55	2880	500	5760	10	1	11086579	1037	12.02	0.88	12	0.09	778.00	10567.00	14950	20230731	-37.46	7070	20221013	32.25	14950	-37.46	20230731	7290	28.26	20230427	14950	-37.46	20230731	7120	31.32	20221021	3.00	N	078140	500	55 억	95876	N	N	N	N
98	20231012	160551	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10000	920	2	10.13	16535605820	1607899	4432.40	9350	10920	9220	11800	6360	9080	10284.24	2.25	-123569	9273	9176	9093	8996	8913	9225	9045	55	2720	500	5440	10	1	11086579	1109	12.85	0.95	12	14.50	778.00	10567.00	14950	20230731	-33.11	7070	20221013	41.44	14950	-33.11	20230731	7290	37.17	20230427	14950	-33.11	20230731	7070	41.44	20221013	3.01	N	078140	500	55 억	249719	N	N	N	N
99	20231012	150540	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10040	960	2	10.57	16235897400	1577908	4349.73	9350	10920	9220	11800	6360	9080	10289.51	2.25	-123591	9273	9176	9093	8996	8913	9225	9045	55	2720	500	5440	10	1	11086579	1113	12.90	0.95	12	14.23	778.00	10567.00	14950	20230731	-32.84	7070	20221013	42.01	14950	-32.84	20230731	7290	37.72	20230427	14950	-32.84	20230731	7070	42.01	20221013	3.01	N	078140	500	55 억	249719	N	N	N	N
100	20231012	140538	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9920	840	2	9.25	15415933090	1495028	4121.26	9350	10920	9220	11800	6360	9080	10311.47	2.25	-132577	9273	9176	9093	8996	8913	9225	9045	55	2720	500	5440	10	1	11086579	1100	12.75	0.94	12	13.49	778.00	10567.00	14950	20230731	-33.65	7070	20221013	40.31	14950	-33.65	20230731	7290	36.08	20230427	14950	-33.65	20230731	7070	40.31	20221013	3.01	N	078140	500	55 억	249719	N	N	N	N
101	20231012	130538	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	10490	1410	2	15.53	11081777540	1068755	2946.18	9350	10920	9220	11800	6360	9080	10368.87	2.25	-120214	9273	9176	9093	8996	8913	9225	9045	55	2720	500	5440	10	1	11086579	1163	13.48	0.99	12	9.64	778.00	10567.00	14950	20230731	-29.83	7070	20221013	48.37	14950	-29.83	20230731	7290	43.90	20230427	14950	-29.83	20230731	7070	48.37	20221013	3.01	N	078140	500	55 억	249719	N	N	N	N
102	20231012	120547	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9560	480	2	5.29	1528644600	161370	444.84	9350	9880	9220	11800	6360	9080	9472.92	2.25	-13783	9273	9176	9093	8996	8913	9225	9045	55	2720	500	5440	10	1	11086579	1060	12.29	0.90	12	1.46	778.00	10567.00	14950	20230731	-36.05	7070	20221013	35.22	14950	-36.05	20230731	7290	31.14	20230427	14950	-36.05	20230731	7070	35.22	20221013	3.01	N	078140	500	55 억	249719	N	N	N	N
103	20231012	110545	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9370	290	2	3.19	848296110	90078	248.31	9350	9880	9220	11800	6360	9080	9417.35	2.25	-7496	9273	9176	9093	8996	8913	9225	9045	55	2720	500	5440	10	1	11086579	1039	12.04	0.89	12	0.81	778.00	10567.00	14950	20230731	-37.32	7070	20221013	32.53	14950	-37.32	20230731	7290	28.53	20230427	14950	-37.32	20230731	7070	32.53	20221013	3.01	N	078140	500	55 억	249719	N	N	N	N
104	20231012	100543	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9230	150	2	1.65	783146670	83076	229.01	9350	9880	9220	11800	6360	9080	9426.87	2.25	-7303	9273	9176	9093	8996	8913	9225	9045	55	2720	500	5440	10	1	11086579	1023	11.86	0.87	12	0.75	778.00	10567.00	14950	20230731	-38.26	7070	20221013	30.55	14950	-38.26	20230731	7290	26.61	20230427	14950	-38.26	20230731	7070	30.55	20221013	3.01	N	078140	500	55 억	249719	N	N	N	N
105	20231012	090545	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9600	520	2	5.73	336390000	35520	97.92	9350	9880	9330	11800	6360	9080	9470.44	2.25	-11799	9273	9176	9093	8996	8913	9225	9045	55	2720	500	5440	10	1	11086579	1064	12.34	0.91	12	0.32	778.00	10567.00	14950	20230731	-35.79	7070	20221013	35.79	14950	-35.79	20230731	7290	31.69	20230427	14950	-35.79	20230731	7070	35.79	20221013	3.01	N	078140	500	55 억	249719	N	N	N	N
106	20231011	160540	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9080	150	2	1.68	323300180	35470	58.30	9030	9190	9010	11600	6260	8930	9114.97	2.17	9167	9596	9262	9026	8692	8456	9145	8575	55	2670	500	5350	10	1	11086579	1007	11.67	0.86	12	0.32	778.00	10567.00	14950	20230731	-39.26	7070	20221013	28.43	14950	-39.26	20230731	7290	24.55	20230427	14950	-39.26	20230731	7070	28.43	20221013	3.02	N	078140	500	55 억	240548	N	N	N	N
107	20231011	150540	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9090	160	2	1.79	297555620	32638	53.64	9030	9190	9010	11600	6260	8930	9116.85	2.17	8482	9596	9262	9026	8692	8456	9145	8575	55	2670	500	5350	10	1	11086579	1008	11.68	0.86	12	0.29	778.00	10567.00	14950	20230731	-39.20	7070	20221013	28.57	14950	-39.20	20230731	7290	24.69	20230427	14950	-39.20	20230731	7070	28.57	20221013	3.02	N	078140	500	55 억	240548	N	N	N	N
108	20231011	140546	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9130	200	2	2.24	256056250	28082	46.15	9030	9190	9010	11600	6260	8930	9118.16	2.17	6906	9596	9262	9026	8692	8456	9145	8575	55	2670	500	5350	10	1	11086579	1012	11.74	0.86	12	0.25	778.00	10567.00	14950	20230731	-38.93	7070	20221013	29.14	14950	-38.93	20230731	7290	25.24	20230427	14950	-38.93	20230731	7070	29.14	20221013	3.02	N	078140	500	55 억	240548	N	N	N	N
109	20231011	130536	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9140	210	2	2.35	208879250	22906	37.65	9030	9190	9010	11600	6260	8930	9118.98	2.17	7607	9596	9262	9026	8692	8456	9145	8575	55	2670	500	5350	10	1	11086579	1013	11.75	0.86	12	0.21	778.00	10567.00	14950	20230731	-38.86	7070	20221013	29.28	14950	-38.86	20230731	7290	25.38	20230427	14950	-38.86	20230731	7070	29.28	20221013	3.02	N	078140	500	55 억	240548	N	N	N	N
110	20231011	120547	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9160	230	2	2.58	185502250	20345	33.44	9030	9190	9010	11600	6260	8930	9117.83	2.17	8010	9596	9262	9026	8692	8456	9145	8575	55	2670	500	5350	10	1	11086579	1016	11.77	0.87	12	0.18	778.00	10567.00	14950	20230731	-38.73	7070	20221013	29.56	14950	-38.73	20230731	7290	25.65	20230427	14950	-38.73	20230731	7070	29.56	20221013	3.02	N	078140	500	55 억	240548	N	N	N	N
111	20231011	110543	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9150	220	2	2.46	131175600	14408	23.68	9030	9160	9010	11600	6260	8930	9104.36	2.17	7648	9596	9262	9026	8692	8456	9145	8575	55	2670	500	5350	10	1	11086579	1014	11.76	0.87	12	0.13	778.00	10567.00	14950	20230731	-38.80	7070	20221013	29.42	14950	-38.80	20230731	7290	25.51	20230427	14950	-38.80	20230731	7070	29.42	20221013	3.02	N	078140	500	55 억	240548	N	N	N	N
112	20231011	100539	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9100	170	2	1.90	76042960	8364	13.75	9030	9160	9010	11600	6260	8930	9091.70	2.17	4062	9596	9262	9026	8692	8456	9145	8575	55	2670	500	5350	10	1	11086579	1009	11.70	0.86	12	0.08	778.00	10567.00	14950	20230731	-39.13	7070	20221013	28.71	14950	-39.13	20230731	7290	24.83	20230427	14950	-39.13	20230731	7070	28.71	20221013	3.02	N	078140	500	55 억	240548	N	N	N	N
113	20231011	090543	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9030	100	2	1.12	12864410	1422	2.34	9030	9160	9010	11600	6260	8930	9046.70	2.17	-32	9596	9262	9026	8692	8456	9145	8575	55	2670	500	5350	10	1	11086579	1001	11.61	0.85	12	0.01	778.00	10567.00	14950	20230731	-39.60	7070	20221013	27.72	14950	-39.60	20230731	7290	23.87	20230427	14950	-39.60	20230731	7070	27.72	20221013	3.02	N	078140	500	55 억	240548	N	N	N	N
114	20231010	160535	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8930	-350	5	-3.77	546048140	60480	110.76	9290	9360	8790	12060	6500	9280	9027.53	2.29	-13665	9780	9530	9140	8890	8500	9655	9015	55	2780	500	5560	10	1	11086579	990	11.48	0.85	12	0.55	778.00	10567.00	14950	20230731	-40.27	7070	20221013	26.31	14950	-40.27	20230731	7290	22.50	20230427	14950	-40.27	20230731	7070	26.31	20221013	3.15	N	078140	500	55 억	254319	N	N	N	N
115	20231010	150534	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8880	-400	5	-4.31	494623150	54710	100.19	9290	9360	8790	12060	6500	9280	9039.53	2.29	-12489	9780	9530	9140	8890	8500	9655	9015	55	2780	500	5560	10	1	11086579	984	11.41	0.84	12	0.49	778.00	10567.00	14950	20230731	-40.60	7070	20221013	25.60	14950	-40.60	20230731	7290	21.81	20230427	14950	-40.60	20230731	7070	25.60	20221013	3.15	N	078140	500	55 억	254319	N	N	N	N
116	20231010	140537	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8900	-380	5	-4.09	383740160	42197	77.28	9290	9360	8850	12060	6500	9280	9092.71	2.29	-11853	9780	9530	9140	8890	8500	9655	9015	55	2780	500	5560	10	1	11086579	987	11.44	0.84	12	0.38	778.00	10567.00	14950	20230731	-40.47	7070	20221013	25.88	14950	-40.47	20230731	7290	22.09	20230427	14950	-40.47	20230731	7070	25.88	20221013	3.15	N	078140	500	55 억	254319	N	N	N	N
117	20231010	130532	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8960	-320	5	-3.45	294308210	32179	58.93	9290	9360	8900	12060	6500	9280	9144.74	2.29	-6858	9780	9530	9140	8890	8500	9655	9015	55	2780	500	5560	10	1	11086579	993	11.52	0.85	12	0.29	778.00	10567.00	14950	20230731	-40.07	7070	20221013	26.73	14950	-40.07	20230731	7290	22.91	20230427	14950	-40.07	20230731	7070	26.73	20221013	3.15	N	078140	500	55 억	254319	N	N	N	N
118	20231010	120531	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9100	-180	5	-1.94	222565710	24225	44.36	9290	9360	9080	12060	6500	9280	9186.30	2.29	-5654	9780	9530	9140	8890	8500	9655	9015	55	2780	500	5560	10	1	11086579	1009	11.70	0.86	12	0.22	778.00	10567.00	14950	20230731	-39.13	7070	20221013	28.71	14950	-39.13	20230731	7290	24.83	20230427	14950	-39.13	20230731	7070	28.71	20221013	3.15	N	078140	500	55 억	254319	N	N	N	N
119	20231010	110524	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9230	-50	5	-0.54	164394660	17841	32.67	9290	9360	9120	12060	6500	9280	9213.33	2.29	-2989	9780	9530	9140	8890	8500	9655	9015	55	2780	500	5560	10	1	11086579	1023	11.86	0.87	12	0.16	778.00	10567.00	14950	20230731	-38.26	7070	20221013	30.55	14950	-38.26	20230731	7290	26.61	20230427	14950	-38.26	20230731	7070	30.55	20221013	3.15	N	078140	500	55 억	254319	N	N	N	N
120	20231010	100527	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9120	-160	5	-1.72	135641160	14715	26.95	9290	9360	9120	12060	6500	9280	9216.62	2.29	-2679	9780	9530	9140	8890	8500	9655	9015	55	2780	500	5560	10	1	11086579	1011	11.72	0.86	12	0.13	778.00	10567.00	14950	20230731	-39.00	7070	20221013	29.00	14950	-39.00	20230731	7290	25.10	20230427	14950	-39.00	20230731	7070	29.00	20221013	3.15	N	078140	500	55 억	254319	N	N	N	N
121	20231010	090525	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9220	-60	5	-0.65	41111160	4419	8.09	9290	9360	9220	12060	6500	9280	9304.93	2.29	-2374	9780	9530	9140	8890	8500	9655	9015	55	2780	500	5560	10	1	11086579	1022	11.85	0.87	12	0.04	778.00	10567.00	14950	20230731	-38.33	7070	20221013	30.41	14950	-38.33	20230731	7290	26.47	20230427	14950	-38.33	20230731	7070	30.41	20221013	3.15	N	078140	500	55 억	254319	N	N	N	N
122	20231006	160531	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9280	450	2	5.10	500579220	54266	92.26	8750	9390	8750	11470	6190	8830	9225.04	2.18	12699	9303	9066	8883	8646	8463	8975	8555	55	2640	500	5290	10	1	11086579	1029	11.93	0.88	12	0.49	778.00	10567.00	14950	20230731	-37.93	7070	20221013	31.26	14950	-37.93	20230731	7290	27.30	20230427	14950	-37.93	20230731	7070	31.26	20221013	3.15	N	078140	500	55 억	241620	N	N	N	N
123	20231006	150521	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9210	380	2	4.30	473296970	51315	87.24	8750	9390	8750	11470	6190	8830	9223.92	2.18	12734	9303	9066	8883	8646	8463	8975	8555	55	2640	500	5290	10	1	11086579	1021	11.84	0.87	12	0.46	778.00	10567.00	14950	20230731	-38.39	7070	20221013	30.27	14950	-38.39	20230731	7290	26.34	20230427	14950	-38.39	20230731	7070	30.27	20221013	3.15	N	078140	500	55 억	241620	N	N	N	N
124	20231006	140522	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9300	470	2	5.32	451830450	48987	83.28	8750	9390	8750	11470	6190	8830	9224.06	2.18	12963	9303	9066	8883	8646	8463	8975	8555	55	2640	500	5290	10	1	11086579	1031	11.95	0.88	12	0.44	778.00	10567.00	14950	20230731	-37.79	7070	20221013	31.54	14950	-37.79	20230731	7290	27.57	20230427	14950	-37.79	20230731	7070	31.54	20221013	3.15	N	078140	500	55 억	241620	N	N	N	N
125	20231006	130518	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9260	430	2	4.87	433038730	46956	79.83	8750	9390	8750	11470	6190	8830	9222.83	2.18	12956	9303	9066	8883	8646	8463	8975	8555	55	2640	500	5290	10	1	11086579	1027	11.90	0.88	12	0.42	778.00	10567.00	14950	20230731	-38.06	7070	20221013	30.98	14950	-38.06	20230731	7290	27.02	20230427	14950	-38.06	20230731	7070	30.98	20221013	3.15	N	078140	500	55 억	241620	N	N	N	N
126	20231006	120516	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9270	440	2	4.98	377599660	40963	69.64	8750	9390	8750	11470	6190	8830	9218.75	2.18	13050	9303	9066	8883	8646	8463	8975	8555	55	2640	500	5290	10	1	11086579	1028	11.92	0.88	12	0.37	778.00	10567.00	14950	20230731	-37.99	7070	20221013	31.12	14950	-37.99	20230731	7290	27.16	20230427	14950	-37.99	20230731	7070	31.12	20221013	3.15	N	078140	500	55 억	241620	N	N	N	N
127	20231006	110512	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9300	470	2	5.32	336639180	36552	62.14	8750	9390	8750	11470	6190	8830	9210.62	2.18	13451	9303	9066	8883	8646	8463	8975	8555	55	2640	500	5290	10	1	11086579	1031	11.95	0.88	12	0.33	778.00	10567.00	14950	20230731	-37.79	7070	20221013	31.54	14950	-37.79	20230731	7290	27.57	20230427	14950	-37.79	20230731	7070	31.54	20221013	3.15	N	078140	500	55 억	241620	N	N	N	N
128	20231006	100517	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	9310	480	2	5.44	203538600	22276	37.87	8750	9370	8750	11470	6190	8830	9138.12	2.18	9958	9303	9066	8883	8646	8463	8975	8555	55	2640	500	5290	10	1	11086579	1032	11.97	0.88	12	0.20	778.00	10567.00	14950	20230731	-37.73	7070	20221013	31.68	14950	-37.73	20230731	7290	27.71	20230427	14950	-37.73	20230731	7070	31.68	20221013	3.15	N	078140	500	55 억	241620	N	N	N	N
129	20231006	090511	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	8850	20	2	0.23	10390300	1178	2.00	8750	8870	8750	11470	6190	8830	8819.66	2.18	426	9303	9066	8883	8646	8463	8975	8555	55	2640	500	5290	10	1	11086579	981	11.38	0.84	12	0.01	778.00	10567.00	14950	20230731	-40.80	7070	20221013	25.18	14950	-40.80	20230731	7290	21.40	20230427	14950	-40.80	20230731	7070	25.18	20221013	3.15	N	078140	500	55 억	241620	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History