KissMeData/334970/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	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	20231031	161157	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-50	5	-1.05	575758755	121952	170.61	4735	4805	4660	6160	3325	4745	4721.36	38.71	-4259	4888	4816	4733	4661	4578	4852	4697	306	1415	500	3320	5	1	61107969	2869	-15.97	2.88	06	0.20	-294.00	1633.00	6480	20230405	-27.55	2790	20230103	68.28	6480	-27.55	20230405	2790	68.28	20230103	6480	-27.55	20230405	2790	68.28	20230103	0.13	N	334970	500	305 억	23656998	N	N	926	N	N
3	20231031	151209	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-30	5	-0.63	560636265	118733	166.10	4735	4805	4660	6160	3325	4745	4721.82	38.71	-3649	4888	4816	4733	4661	4578	4852	4697	306	1415	500	3320	5	1	61107969	2881	-16.04	2.89	06	0.19	-294.00	1633.00	6480	20230405	-27.24	2790	20230103	69.00	6480	-27.24	20230405	2790	69.00	20230103	6480	-27.24	20230405	2790	69.00	20230103	0.13	N	334970	500	305 억	23656998	N	N	102	N	N
4	20231031	141219	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-45	5	-0.95	522342600	110571	154.68	4735	4805	4660	6160	3325	4745	4724.05	38.71	-710	4888	4816	4733	4661	4578	4852	4697	306	1415	500	3320	5	1	61107969	2872	-15.99	2.88	06	0.18	-294.00	1633.00	6480	20230405	-27.47	2790	20230103	68.46	6480	-27.47	20230405	2790	68.46	20230103	6480	-27.47	20230405	2790	68.46	20230103	0.13	N	334970	500	305 억	23656998	N	N	102	N	N
5	20231031	131208	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-55	5	-1.16	459531725	97130	135.88	4735	4805	4670	6160	3325	4745	4731.10	38.71	8928	4888	4816	4733	4661	4578	4852	4697	306	1415	500	3320	5	1	61107969	2866	-15.95	2.87	06	0.16	-294.00	1633.00	6480	20230405	-27.62	2790	20230103	68.10	6480	-27.62	20230405	2790	68.10	20230103	6480	-27.62	20230405	2790	68.10	20230103	0.13	N	334970	500	305 억	23656998	N	N	102	N	N
6	20231031	121210	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	-60	5	-1.26	421977775	89101	124.65	4735	4805	4675	6160	3325	4745	4735.95	38.71	13362	4888	4816	4733	4661	4578	4852	4697	306	1415	500	3320	5	1	61107969	2863	-15.94	2.87	06	0.15	-294.00	1633.00	6480	20230405	-27.70	2790	20230103	67.92	6480	-27.70	20230405	2790	67.92	20230103	6480	-27.70	20230405	2790	67.92	20230103	0.13	N	334970	500	305 억	23656998	N	N	102	N	N
7	20231031	111239	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-15	5	-0.32	363231645	76584	107.14	4735	4805	4690	6160	3325	4745	4742.92	38.71	19650	4888	4816	4733	4661	4578	4852	4697	306	1415	500	3320	5	1	61107969	2890	-16.09	2.90	06	0.13	-294.00	1633.00	6480	20230405	-27.01	2790	20230103	69.53	6480	-27.01	20230405	2790	69.53	20230103	6480	-27.01	20230405	2790	69.53	20230103	0.13	N	334970	500	305 억	23656998	N	N	102	N	N
8	20231031	101217	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	-25	5	-0.53	207426500	43519	60.88	4735	4805	4715	6160	3325	4745	4766.34	38.71	6836	4888	4816	4733	4661	4578	4852	4697	306	1415	500	3320	5	1	61107969	2884	-16.05	2.89	06	0.07	-294.00	1633.00	6480	20230405	-27.16	2790	20230103	69.18	6480	-27.16	20230405	2790	69.18	20230103	6480	-27.16	20230405	2790	69.18	20230103	0.13	N	334970	500	305 억	23656998	N	N	102	N	N
9	20231031	091219	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	45	2	0.95	42490085	8887	12.43	4735	4805	4735	6160	3325	4745	4781.15	38.71	-833	4888	4816	4733	4661	4578	4852	4697	306	1415	500	3320	5	1	61107969	2927	-16.29	2.93	06	0.01	-294.00	1633.00	6480	20230405	-26.08	2790	20230103	71.68	6480	-26.08	20230405	2790	71.68	20230103	6480	-26.08	20230405	2790	71.68	20230103	0.13	N	334970	500	305 억	23656998	N	N	102	N	N
10	20231030	161153	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	10	2	0.21	338605890	71330	41.96	4735	4805	4650	6150	3315	4735	4747.03	38.70	7446	4951	4842	4711	4602	4471	4897	4657	306	1415	500	3310	5	1	61107969	2900	-16.14	2.91	06	0.12	-294.00	1633.00	6480	20230405	-26.77	2790	20230103	70.07	6480	-26.77	20230405	2790	70.07	20230103	6480	-26.77	20230405	2790	70.07	20230103	0.12	N	334970	500	305 억	23649511	N	N	102	N	N
11	20231030	151128	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	10	2	0.21	319781590	67364	39.62	4735	4805	4650	6150	3315	4735	4747.07	38.70	7788	4951	4842	4711	4602	4471	4897	4657	306	1415	500	3310	5	1	61107969	2900	-16.14	2.91	06	0.11	-294.00	1633.00	6480	20230405	-26.77	2790	20230103	70.07	6480	-26.77	20230405	2790	70.07	20230103	6480	-26.77	20230405	2790	70.07	20230103	0.12	N	334970	500	305 억	23649511	N	N	244	N	N
12	20231030	141126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	15	2	0.32	297353350	62634	36.84	4735	4805	4650	6150	3315	4735	4747.48	38.70	8510	4951	4842	4711	4602	4471	4897	4657	306	1415	500	3310	5	1	61107969	2903	-16.16	2.91	06	0.10	-294.00	1633.00	6480	20230405	-26.70	2790	20230103	70.25	6480	-26.70	20230405	2790	70.25	20230103	6480	-26.70	20230405	2790	70.25	20230103	0.12	N	334970	500	305 억	23649511	N	N	244	N	N
13	20231030	131130	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	40	2	0.84	290378965	61165	35.98	4735	4805	4650	6150	3315	4735	4747.47	38.70	8512	4951	4842	4711	4602	4471	4897	4657	306	1415	500	3310	5	1	61107969	2918	-16.24	2.92	06	0.10	-294.00	1633.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.12	N	334970	500	305 억	23649511	N	N	244	N	N
14	20231030	121119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	30	2	0.63	276224150	58187	34.23	4735	4805	4650	6150	3315	4735	4747.18	38.70	7854	4951	4842	4711	4602	4471	4897	4657	306	1415	500	3310	5	1	61107969	2912	-16.21	2.92	06	0.10	-294.00	1633.00	6480	20230405	-26.47	2790	20230103	70.79	6480	-26.47	20230405	2790	70.79	20230103	6480	-26.47	20230405	2790	70.79	20230103	0.12	N	334970	500	305 억	23649511	N	N	244	N	N
15	20231030	111121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	40	2	0.84	232978670	49101	28.88	4735	4805	4650	6150	3315	4735	4744.89	38.70	7835	4951	4842	4711	4602	4471	4897	4657	306	1415	500	3310	5	1	61107969	2918	-16.24	2.92	06	0.08	-294.00	1633.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.12	N	334970	500	305 억	23649511	N	N	244	N	N
16	20231030	101116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	5	2	0.11	129654165	27465	16.15	4735	4770	4650	6150	3315	4735	4720.71	38.70	3253	4951	4842	4711	4602	4471	4897	4657	306	1415	500	3310	5	1	61107969	2897	-16.12	2.90	06	0.04	-294.00	1633.00	6480	20230405	-26.85	2790	20230103	69.89	6480	-26.85	20230405	2790	69.89	20230103	6480	-26.85	20230405	2790	69.89	20230103	0.12	N	334970	500	305 억	23649511	N	N	244	N	N
17	20231030	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-45	5	-0.95	40082240	8550	5.03	4735	4735	4650	6150	3315	4735	4687.98	38.70	-181	4951	4842	4711	4602	4471	4897	4657	306	1415	500	3310	5	1	61107969	2866	-15.95	2.87	06	0.01	-294.00	1633.00	6480	20230405	-27.62	2790	20230103	68.10	6480	-27.62	20230405	2790	68.10	20230103	6480	-27.62	20230405	2790	68.10	20230103	0.12	N	334970	500	305 억	23649511	N	N	244	N	N
18	20231027	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	125	2	2.71	805903780	170009	206.70	4610	4820	4580	5990	3230	4610	4740.36	38.61	47153	4863	4736	4523	4396	4183	4800	4460	306	1380	500	3220	5	1	61107969	2893	-16.11	2.90	06	0.28	-294.00	1633.00	6480	20230405	-26.93	2790	20230103	69.71	6480	-26.93	20230405	2790	69.71	20230103	6480	-26.93	20230405	2790	69.71	20230103	0.11	N	334970	500	305 억	23596343	N	N	244	N	N
19	20231027	151117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	100	2	2.17	780780960	164684	200.22	4610	4820	4580	5990	3230	4610	4741.09	38.61	48070	4863	4736	4523	4396	4183	4800	4460	306	1380	500	3220	5	1	61107969	2878	-16.02	2.88	06	0.27	-294.00	1633.00	6480	20230405	-27.31	2790	20230103	68.82	6480	-27.31	20230405	2790	68.82	20230103	6480	-27.31	20230405	2790	68.82	20230103	0.11	N	334970	500	305 억	23596343	N	N	88	N	N
20	20231027	141116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	145	2	3.15	720430835	151927	184.71	4610	4820	4580	5990	3230	4610	4741.95	38.61	49897	4863	4736	4523	4396	4183	4800	4460	306	1380	500	3220	5	1	61107969	2906	-16.17	2.91	06	0.25	-294.00	1633.00	6480	20230405	-26.62	2790	20230103	70.43	6480	-26.62	20230405	2790	70.43	20230103	6480	-26.62	20230405	2790	70.43	20230103	0.11	N	334970	500	305 억	23596343	N	N	88	N	N
21	20231027	131106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	155	2	3.36	654225690	137980	167.76	4610	4820	4580	5990	3230	4610	4741.45	38.61	51172	4863	4736	4523	4396	4183	4800	4460	306	1380	500	3220	5	1	61107969	2912	-16.21	2.92	06	0.23	-294.00	1633.00	6480	20230405	-26.47	2790	20230103	70.79	6480	-26.47	20230405	2790	70.79	20230103	6480	-26.47	20230405	2790	70.79	20230103	0.11	N	334970	500	305 억	23596343	N	N	88	N	N
22	20231027	121118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	200	2	4.34	470944405	99566	121.05	4610	4815	4580	5990	3230	4610	4729.97	38.61	49848	4863	4736	4523	4396	4183	4800	4460	306	1380	500	3220	5	1	61107969	2939	-16.36	2.95	06	0.16	-294.00	1633.00	6480	20230405	-25.77	2790	20230103	72.40	6480	-25.77	20230405	2790	72.40	20230103	6480	-25.77	20230405	2790	72.40	20230103	0.11	N	334970	500	305 억	23596343	N	N	88	N	N
23	20231027	111125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	165	2	3.58	250613810	53582	65.15	4610	4780	4580	5990	3230	4610	4677.20	38.61	21102	4863	4736	4523	4396	4183	4800	4460	306	1380	500	3220	5	1	61107969	2918	-16.24	2.92	06	0.09	-294.00	1633.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.11	N	334970	500	305 억	23596343	N	N	88	N	N
24	20231027	101114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	70	2	1.52	132277500	28565	34.73	4610	4680	4580	5990	3230	4610	4630.75	38.61	5619	4863	4736	4523	4396	4183	4800	4460	306	1380	500	3220	5	1	61107969	2860	-15.92	2.87	06	0.05	-294.00	1633.00	6480	20230405	-27.78	2790	20230103	67.74	6480	-27.78	20230405	2790	67.74	20230103	6480	-27.78	20230405	2790	67.74	20230103	0.11	N	334970	500	305 억	23596343	N	N	88	N	N
25	20231027	091119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	10	2	0.22	18362270	3967	4.82	4610	4655	4605	5990	3230	4610	4628.75	38.61	-1144	4863	4736	4523	4396	4183	4800	4460	306	1380	500	3220	5	1	61107969	2823	-15.71	2.83	06	0.01	-294.00	1633.00	6480	20230405	-28.70	2790	20230103	65.59	6480	-28.70	20230405	2790	65.59	20230103	6480	-28.70	20230405	2790	65.59	20230103	0.11	N	334970	500	305 억	23596343	N	N	88	N	N
26	20231026	161102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	0	3	0.00	373973035	82174	89.80	4575	4650	4310	5990	3230	4610	4550.99	38.62	-3366	4843	4726	4668	4551	4493	4697	4522	306	1380	500	3220	5	1	61107969	2817	-15.68	2.82	06	0.13	-294.00	1633.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.11	N	334970	500	305 억	23599303	N	N	88	N	N
27	20231026	151059	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	-15	5	-0.33	360745510	79300	86.66	4575	4650	4310	5990	3230	4610	4549.12	38.62	-3603	4843	4726	4668	4551	4493	4697	4522	306	1380	500	3220	5	1	61107969	2808	-15.63	2.81	06	0.13	-294.00	1633.00	6480	20230405	-29.09	2790	20230103	64.70	6480	-29.09	20230405	2790	64.70	20230103	6480	-29.09	20230405	2790	64.70	20230103	0.11	N	334970	500	305 억	23599303	N	N	3203	N	N
28	20231026	141101	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	-35	5	-0.76	314983060	69295	75.73	4575	4650	4310	5990	3230	4610	4545.54	38.62	-5310	4843	4726	4668	4551	4493	4697	4522	306	1380	500	3220	5	1	61107969	2796	-15.56	2.80	06	0.11	-294.00	1633.00	6480	20230405	-29.40	2790	20230103	63.98	6480	-29.40	20230405	2790	63.98	20230103	6480	-29.40	20230405	2790	63.98	20230103	0.11	N	334970	500	305 억	23599303	N	N	3203	N	N
29	20231026	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-20	5	-0.43	292610460	64406	70.38	4575	4650	4310	5990	3230	4610	4543.22	38.62	-5692	4843	4726	4668	4551	4493	4697	4522	306	1380	500	3220	5	1	61107969	2805	-15.61	2.81	06	0.11	-294.00	1633.00	6480	20230405	-29.17	2790	20230103	64.52	6480	-29.17	20230405	2790	64.52	20230103	6480	-29.17	20230405	2790	64.52	20230103	0.11	N	334970	500	305 억	23599303	N	N	3203	N	N
30	20231026	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	0	3	0.00	263088335	57970	63.35	4575	4650	4310	5990	3230	4610	4538.35	38.62	-5809	4843	4726	4668	4551	4493	4697	4522	306	1380	500	3220	5	1	61107969	2817	-15.68	2.82	06	0.09	-294.00	1633.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.11	N	334970	500	305 억	23599303	N	N	3203	N	N
31	20231026	111109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-20	5	-0.43	195154320	43149	47.15	4575	4650	4310	5990	3230	4610	4522.80	38.62	-4307	4843	4726	4668	4551	4493	4697	4522	306	1380	500	3220	5	1	61107969	2805	-15.61	2.81	06	0.07	-294.00	1633.00	6480	20230405	-29.17	2790	20230103	64.52	6480	-29.17	20230405	2790	64.52	20230103	6480	-29.17	20230405	2790	64.52	20230103	0.11	N	334970	500	305 억	23599303	N	N	3203	N	N
32	20231026	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-70	5	-1.52	130495505	29029	31.72	4575	4650	4310	5990	3230	4610	4495.35	38.62	-2674	4843	4726	4668	4551	4493	4697	4522	306	1380	500	3220	5	1	61107969	2774	-15.44	2.78	06	0.05	-294.00	1633.00	6480	20230405	-29.94	2790	20230103	62.72	6480	-29.94	20230405	2790	62.72	20230103	6480	-29.94	20230405	2790	62.72	20230103	0.11	N	334970	500	305 억	23599303	N	N	3203	N	N
33	20231026	091101	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-125	5	-2.71	59004815	13159	14.38	4575	4650	4310	5990	3230	4610	4483.99	38.62	-182	4843	4726	4668	4551	4493	4697	4522	306	1380	500	3220	5	1	61107969	2741	-15.26	2.75	06	0.02	-294.00	1633.00	6480	20230405	-30.79	2790	20230103	60.75	6480	-30.79	20230405	2790	60.75	20230103	6480	-30.79	20230405	2790	60.75	20230103	0.11	N	334970	500	305 억	23599303	N	N	3203	N	N
34	20231025	161103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-60	5	-1.28	428495245	90982	86.31	4690	4785	4610	6070	3270	4670	4709.78	38.62	56	4816	4742	4661	4587	4506	4702	4547	306	1400	500	3260	5	1	61107969	2817	-15.68	2.82	06	0.15	-294.00	1633.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.11	N	334970	500	305 억	23599181	N	N	3203	N	N
35	20231025	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	-35	5	-0.75	409021735	86765	82.31	4690	4785	4625	6070	3270	4670	4714.13	38.62	-322	4816	4742	4661	4587	4506	4702	4547	306	1400	500	3260	5	1	61107969	2832	-15.77	2.84	06	0.14	-294.00	1633.00	6480	20230405	-28.47	2790	20230103	66.13	6480	-28.47	20230405	2790	66.13	20230103	6480	-28.47	20230405	2790	66.13	20230103	0.11	N	334970	500	305 억	23599181	N	N	339	N	N
36	20231025	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	0	3	0.00	369332700	78224	74.21	4690	4785	4655	6070	3270	4670	4721.48	38.62	3833	4816	4742	4661	4587	4506	4702	4547	306	1400	500	3260	5	1	61107969	2854	-15.88	2.86	06	0.13	-294.00	1633.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.11	N	334970	500	305 억	23599181	N	N	339	N	N
37	20231025	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	50	2	1.07	269065955	56813	53.90	4690	4785	4670	6070	3270	4670	4735.99	38.62	10352	4816	4742	4661	4587	4506	4702	4547	306	1400	500	3260	5	1	61107969	2884	-16.05	2.89	06	0.09	-294.00	1633.00	6480	20230405	-27.16	2790	20230103	69.18	6480	-27.16	20230405	2790	69.18	20230103	6480	-27.16	20230405	2790	69.18	20230103	0.11	N	334970	500	305 억	23599181	N	N	339	N	N
38	20231025	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	40	2	0.86	233140035	49181	46.66	4690	4785	4670	6070	3270	4670	4740.45	38.62	12837	4816	4742	4661	4587	4506	4702	4547	306	1400	500	3260	5	1	61107969	2878	-16.02	2.88	06	0.08	-294.00	1633.00	6480	20230405	-27.31	2790	20230103	68.82	6480	-27.31	20230405	2790	68.82	20230103	6480	-27.31	20230405	2790	68.82	20230103	0.11	N	334970	500	305 억	23599181	N	N	339	N	N
39	20231025	111100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	40	2	0.86	206006230	43432	41.20	4690	4785	4670	6070	3270	4670	4743.19	38.62	14914	4816	4742	4661	4587	4506	4702	4547	306	1400	500	3260	5	1	61107969	2878	-16.02	2.88	06	0.07	-294.00	1633.00	6480	20230405	-27.31	2790	20230103	68.82	6480	-27.31	20230405	2790	68.82	20230103	6480	-27.31	20230405	2790	68.82	20230103	0.11	N	334970	500	305 억	23599181	N	N	339	N	N
40	20231025	101102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	75	2	1.61	170467895	35907	34.06	4690	4785	4670	6070	3270	4670	4747.48	38.62	14041	4816	4742	4661	4587	4506	4702	4547	306	1400	500	3260	5	1	61107969	2900	-16.14	2.91	06	0.06	-294.00	1633.00	6480	20230405	-26.77	2790	20230103	70.07	6480	-26.77	20230405	2790	70.07	20230103	6480	-26.77	20230405	2790	70.07	20230103	0.11	N	334970	500	305 억	23599181	N	N	339	N	N
41	20231025	091057	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	75	2	1.61	28505990	6029	5.72	4690	4770	4670	6070	3270	4670	4728.15	38.62	3099	4816	4742	4661	4587	4506	4702	4547	306	1400	500	3260	5	1	61107969	2900	-16.14	2.91	06	0.01	-294.00	1633.00	6480	20230405	-26.77	2790	20230103	70.07	6480	-26.77	20230405	2790	70.07	20230103	6480	-26.77	20230405	2790	70.07	20230103	0.11	N	334970	500	305 억	23599181	N	N	339	N	N
42	20231024	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-30	5	-0.64	487832350	105367	50.11	4730	4735	4580	6110	3290	4700	4629.79	38.65	-21036	4860	4780	4720	4640	4580	4820	4680	306	1410	500	3290	5	1	61107969	2854	-15.88	2.86	06	0.17	-294.00	1633.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.11	N	334970	500	305 억	23620217	N	N	339	N	N
43	20231024	151050	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-25	5	-0.53	479538205	103590	49.27	4730	4735	4580	6110	3290	4700	4629.19	38.65	-21203	4860	4780	4720	4640	4580	4820	4680	306	1410	500	3290	5	1	61107969	2857	-15.90	2.86	06	0.17	-294.00	1633.00	6480	20230405	-27.85	2790	20230103	67.56	6480	-27.85	20230405	2790	67.56	20230103	6480	-27.85	20230405	2790	67.56	20230103	0.11	N	334970	500	305 억	23620217	N	N	0	N	N
44	20231024	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-45	5	-0.96	434018110	93837	44.63	4730	4735	4580	6110	3290	4700	4625.23	38.65	-23083	4860	4780	4720	4640	4580	4820	4680	306	1410	500	3290	5	1	61107969	2845	-15.83	2.85	06	0.15	-294.00	1633.00	6480	20230405	-28.16	2790	20230103	66.85	6480	-28.16	20230405	2790	66.85	20230103	6480	-28.16	20230405	2790	66.85	20230103	0.11	N	334970	500	305 억	23620217	N	N	0	N	N
45	20231024	131037	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	-65	5	-1.38	377017765	81510	38.77	4730	4735	4580	6110	3290	4700	4625.42	38.65	-28950	4860	4780	4720	4640	4580	4820	4680	306	1410	500	3290	5	1	61107969	2832	-15.77	2.84	06	0.13	-294.00	1633.00	6480	20230405	-28.47	2790	20230103	66.13	6480	-28.47	20230405	2790	66.13	20230103	6480	-28.47	20230405	2790	66.13	20230103	0.11	N	334970	500	305 억	23620217	N	N	0	N	N
46	20231024	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	-70	5	-1.49	334929380	72423	34.44	4730	4735	4580	6110	3290	4700	4624.63	38.65	-30298	4860	4780	4720	4640	4580	4820	4680	306	1410	500	3290	5	1	61107969	2829	-15.75	2.84	06	0.12	-294.00	1633.00	6480	20230405	-28.55	2790	20230103	65.95	6480	-28.55	20230405	2790	65.95	20230103	6480	-28.55	20230405	2790	65.95	20230103	0.11	N	334970	500	305 억	23620217	N	N	0	N	N
47	20231024	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	-95	5	-2.02	282354315	61072	29.05	4730	4735	4580	6110	3290	4700	4623.30	38.65	-31420	4860	4780	4720	4640	4580	4820	4680	306	1410	500	3290	5	1	61107969	2814	-15.66	2.82	06	0.10	-294.00	1633.00	6480	20230405	-28.94	2790	20230103	65.05	6480	-28.94	20230405	2790	65.05	20230103	6480	-28.94	20230405	2790	65.05	20230103	0.11	N	334970	500	305 억	23620217	N	N	0	N	N
48	20231024	101035	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-120	5	-2.55	229792530	49649	23.61	4730	4735	4580	6110	3290	4700	4628.34	38.65	-28606	4860	4780	4720	4640	4580	4820	4680	306	1410	500	3290	5	1	61107969	2799	-15.58	2.80	06	0.08	-294.00	1633.00	6480	20230405	-29.32	2790	20230103	64.16	6480	-29.32	20230405	2790	64.16	20230103	6480	-29.32	20230405	2790	64.16	20230103	0.11	N	334970	500	305 억	23620217	N	N	0	N	N
49	20231024	091042	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	10	2	0.21	15886745	3367	1.60	4730	4735	4700	6110	3290	4700	4718.37	38.65	-964	4860	4780	4720	4640	4580	4820	4680	306	1410	500	3290	5	1	61107969	2878	-16.02	2.88	06	0.01	-294.00	1633.00	6480	20230405	-27.31	2790	20230103	68.82	6480	-27.31	20230405	2790	68.82	20230103	6480	-27.31	20230405	2790	68.82	20230103	0.11	N	334970	500	305 억	23620217	N	N	0	N	N
50	20231023	161027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	30	2	0.64	995933980	209870	99.65	4670	4800	4660	6070	3270	4670	4745.48	38.58	43675	4913	4791	4698	4576	4483	4745	4530	306	1400	500	3260	5	1	61107969	2872	-15.99	2.88	06	0.34	-294.00	1633.00	6480	20230405	-27.47	2790	20230103	68.46	6480	-27.47	20230405	2790	68.46	20230103	6480	-27.47	20230405	2790	68.46	20230103	0.11	N	334970	500	305 억	23576880	N	N	469	N	N
51	20231023	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	10	2	0.21	934830080	196811	93.45	4670	4800	4660	6070	3270	4670	4749.89	38.58	43068	4913	4791	4698	4576	4483	4745	4530	306	1400	500	3260	5	1	61107969	2860	-15.92	2.87	06	0.32	-294.00	1633.00	6480	20230405	-27.78	2790	20230103	67.74	6480	-27.78	20230405	2790	67.74	20230103	6480	-27.78	20230405	2790	67.74	20230103	0.11	N	334970	500	305 억	23576880	N	N	469	N	N
52	20231023	141031	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	80	2	1.71	760469710	159832	75.89	4670	4800	4660	6070	3270	4670	4757.93	38.58	53755	4913	4791	4698	4576	4483	4745	4530	306	1400	500	3260	5	1	61107969	2903	-16.16	2.91	06	0.26	-294.00	1633.00	6480	20230405	-26.70	2790	20230103	70.25	6480	-26.70	20230405	2790	70.25	20230103	6480	-26.70	20230405	2790	70.25	20230103	0.11	N	334970	500	305 억	23576880	N	N	469	N	N
53	20231023	131037	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	80	2	1.71	647653960	136096	64.62	4670	4800	4660	6070	3270	4670	4758.80	38.58	51015	4913	4791	4698	4576	4483	4745	4530	306	1400	500	3260	5	1	61107969	2903	-16.16	2.91	06	0.22	-294.00	1633.00	6480	20230405	-26.70	2790	20230103	70.25	6480	-26.70	20230405	2790	70.25	20230103	6480	-26.70	20230405	2790	70.25	20230103	0.11	N	334970	500	305 억	23576880	N	N	469	N	N
54	20231023	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	85	2	1.82	535098820	112514	53.42	4670	4795	4660	6070	3270	4670	4755.84	38.58	43298	4913	4791	4698	4576	4483	4745	4530	306	1400	500	3260	5	1	61107969	2906	-16.17	2.91	06	0.18	-294.00	1633.00	6480	20230405	-26.62	2790	20230103	70.43	6480	-26.62	20230405	2790	70.43	20230103	6480	-26.62	20230405	2790	70.43	20230103	0.11	N	334970	500	305 억	23576880	N	N	469	N	N
55	20231023	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	95	2	2.03	475988755	100084	47.52	4670	4795	4660	6070	3270	4670	4755.89	38.58	40350	4913	4791	4698	4576	4483	4745	4530	306	1400	500	3260	5	1	61107969	2912	-16.21	2.92	06	0.16	-294.00	1633.00	6480	20230405	-26.47	2790	20230103	70.79	6480	-26.47	20230405	2790	70.79	20230103	6480	-26.47	20230405	2790	70.79	20230103	0.11	N	334970	500	305 억	23576880	N	N	469	N	N
56	20231023	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	70	2	1.50	311501590	65554	31.13	4670	4780	4660	6070	3270	4670	4751.83	38.58	24232	4913	4791	4698	4576	4483	4745	4530	306	1400	500	3260	5	1	61107969	2897	-16.12	2.90	06	0.11	-294.00	1633.00	6480	20230405	-26.85	2790	20230103	69.89	6480	-26.85	20230405	2790	69.89	20230103	6480	-26.85	20230405	2790	69.89	20230103	0.11	N	334970	500	305 억	23576880	N	N	469	N	N
57	20231023	091038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	90	2	1.93	73501910	15472	7.35	4670	4780	4660	6070	3270	4670	4750.64	38.58	5540	4913	4791	4698	4576	4483	4745	4530	306	1400	500	3260	5	1	61107969	2909	-16.19	2.91	06	0.03	-294.00	1633.00	6480	20230405	-26.54	2790	20230103	70.61	6480	-26.54	20230405	2790	70.61	20230103	6480	-26.54	20230405	2790	70.61	20230103	0.11	N	334970	500	305 억	23576880	N	N	469	N	N
58	20231020	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-45	5	-0.95	984129340	209056	127.37	4690	4820	4605	6120	3305	4715	4707.56	38.55	20715	4858	4786	4693	4621	4528	4740	4575	306	1405	500	3300	5	1	61107969	2854	-15.88	2.86	06	0.34	-294.00	1633.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.12	N	334970	500	305 억	23555967	N	N	469	N	N
59	20231020	151020	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-15	5	-0.32	927679900	196990	120.02	4690	4820	4605	6120	3305	4715	4709.27	38.55	18881	4858	4786	4693	4621	4528	4740	4575	306	1405	500	3300	5	1	61107969	2872	-15.99	2.88	06	0.32	-294.00	1633.00	6480	20230405	-27.47	2790	20230103	68.46	6480	-27.47	20230405	2790	68.46	20230103	6480	-27.47	20230405	2790	68.46	20230103	0.12	N	334970	500	305 억	23555967	N	N	0	N	N
60	20231020	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	10	2	0.21	813953870	172897	105.34	4690	4820	4605	6120	3305	4715	4707.74	38.55	18492	4858	4786	4693	4621	4528	4740	4575	306	1405	500	3300	5	1	61107969	2887	-16.07	2.89	06	0.28	-294.00	1633.00	6480	20230405	-27.08	2790	20230103	69.35	6480	-27.08	20230405	2790	69.35	20230103	6480	-27.08	20230405	2790	69.35	20230103	0.12	N	334970	500	305 억	23555967	N	N	0	N	N
61	20231020	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-40	5	-0.85	637184505	135506	82.56	4690	4820	4605	6120	3305	4715	4702.26	38.55	3508	4858	4786	4693	4621	4528	4740	4575	306	1405	500	3300	5	1	61107969	2857	-15.90	2.86	06	0.22	-294.00	1633.00	6480	20230405	-27.85	2790	20230103	67.56	6480	-27.85	20230405	2790	67.56	20230103	6480	-27.85	20230405	2790	67.56	20230103	0.12	N	334970	500	305 억	23555967	N	N	0	N	N
62	20231020	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	-10	5	-0.21	547263400	116257	70.83	4690	4820	4605	6120	3305	4715	4707.36	38.55	2663	4858	4786	4693	4621	4528	4740	4575	306	1405	500	3300	5	1	61107969	2875	-16.00	2.88	06	0.19	-294.00	1633.00	6480	20230405	-27.39	2790	20230103	68.64	6480	-27.39	20230405	2790	68.64	20230103	6480	-27.39	20230405	2790	68.64	20230103	0.12	N	334970	500	305 억	23555967	N	N	0	N	N
63	20231020	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	60	2	1.27	419102830	89092	54.28	4690	4820	4605	6120	3305	4715	4704.16	38.55	2162	4858	4786	4693	4621	4528	4740	4575	306	1405	500	3300	5	1	61107969	2918	-16.24	2.92	06	0.15	-294.00	1633.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.12	N	334970	500	305 억	23555967	N	N	0	N	N
64	20231020	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-70	5	-1.48	93230835	20108	12.25	4690	4690	4605	6120	3305	4715	4636.50	38.55	-4972	4858	4786	4693	4621	4528	4740	4575	306	1405	500	3300	5	1	61107969	2838	-15.80	2.84	06	0.03	-294.00	1633.00	6480	20230405	-28.32	2790	20230103	66.49	6480	-28.32	20230405	2790	66.49	20230103	6480	-28.32	20230405	2790	66.49	20230103	0.12	N	334970	500	305 억	23555967	N	N	0	N	N
65	20231020	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-60	5	-1.27	16023120	3439	2.10	4690	4690	4645	6120	3305	4715	4659.22	38.55	-2023	4858	4786	4693	4621	4528	4740	4575	306	1405	500	3300	5	1	61107969	2845	-15.83	2.85	06	0.01	-294.00	1633.00	6480	20230405	-28.16	2790	20230103	66.85	6480	-28.16	20230405	2790	66.85	20230103	6480	-28.16	20230405	2790	66.85	20230103	0.12	N	334970	500	305 억	23555967	N	N	0	N	N
66	20231019	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-50	5	-1.05	760527145	162974	189.92	4745	4765	4600	6190	3340	4765	4666.56	38.58	-20975	4925	4845	4770	4690	4615	4807	4652	306	1425	500	3330	5	1	61107969	2881	-16.04	2.89	06	0.27	-294.00	1633.00	6480	20230405	-27.24	2790	20230103	69.00	6480	-27.24	20230405	2790	69.00	20230103	6480	-27.24	20230405	2790	69.00	20230103	0.10	N	334970	500	305 억	23577272	N	N	22	N	N
67	20231019	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-70	5	-1.47	639251685	137332	160.04	4745	4765	4600	6190	3340	4765	4654.79	38.58	-3812	4925	4845	4770	4690	4615	4807	4652	306	1425	500	3330	5	1	61107969	2869	-15.97	2.88	06	0.22	-294.00	1633.00	6480	20230405	-27.55	2790	20230103	68.28	6480	-27.55	20230405	2790	68.28	20230103	6480	-27.55	20230405	2790	68.28	20230103	0.10	N	334970	500	305 억	23577272	N	N	22	N	N
68	20231019	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-155	5	-3.25	454671675	97622	113.76	4745	4765	4600	6190	3340	4765	4657.47	38.58	-7657	4925	4845	4770	4690	4615	4807	4652	306	1425	500	3330	5	1	61107969	2817	-15.68	2.82	06	0.16	-294.00	1633.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.10	N	334970	500	305 억	23577272	N	N	22	N	N
69	20231019	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-145	5	-3.04	368860195	79003	92.06	4745	4765	4605	6190	3340	4765	4668.94	38.58	-6973	4925	4845	4770	4690	4615	4807	4652	306	1425	500	3330	5	1	61107969	2823	-15.71	2.83	06	0.13	-294.00	1633.00	6480	20230405	-28.70	2790	20230103	65.59	6480	-28.70	20230405	2790	65.59	20230103	6480	-28.70	20230405	2790	65.59	20230103	0.10	N	334970	500	305 억	23577272	N	N	22	N	N
70	20231019	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	-135	5	-2.83	326824520	69919	81.48	4745	4765	4605	6190	3340	4765	4674.33	38.58	-6973	4925	4845	4770	4690	4615	4807	4652	306	1425	500	3330	5	1	61107969	2829	-15.75	2.84	06	0.11	-294.00	1633.00	6480	20230405	-28.55	2790	20230103	65.95	6480	-28.55	20230405	2790	65.95	20230103	6480	-28.55	20230405	2790	65.95	20230103	0.10	N	334970	500	305 억	23577272	N	N	22	N	N
71	20231019	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	-105	5	-2.20	229827805	49022	57.13	4745	4765	4655	6190	3340	4765	4688.26	38.58	-6623	4925	4845	4770	4690	4615	4807	4652	306	1425	500	3330	5	1	61107969	2848	-15.85	2.85	06	0.08	-294.00	1633.00	6480	20230405	-28.09	2790	20230103	67.03	6480	-28.09	20230405	2790	67.03	20230103	6480	-28.09	20230405	2790	67.03	20230103	0.10	N	334970	500	305 억	23577272	N	N	22	N	N
72	20231019	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-70	5	-1.47	143809345	30645	35.71	4745	4745	4660	6190	3340	4765	4692.75	38.58	-4635	4925	4845	4770	4690	4615	4807	4652	306	1425	500	3330	5	1	61107969	2869	-15.97	2.88	06	0.05	-294.00	1633.00	6480	20230405	-27.55	2790	20230103	68.28	6480	-27.55	20230405	2790	68.28	20230103	6480	-27.55	20230405	2790	68.28	20230103	0.10	N	334970	500	305 억	23577272	N	N	22	N	N
73	20231019	091011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-95	5	-1.99	39120685	8324	9.70	4745	4745	4670	6190	3340	4765	4699.75	38.58	-5284	4925	4845	4770	4690	4615	4807	4652	306	1425	500	3330	5	1	61107969	2854	-15.88	2.86	06	0.01	-294.00	1633.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.10	N	334970	500	305 억	23577272	N	N	22	N	N
74	20231018	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	-60	5	-1.24	408008905	85677	55.92	4850	4850	4695	6270	3380	4825	4762.18	38.59	-3080	4978	4901	4853	4776	4728	4940	4815	306	1445	500	3370	5	1	61107969	2912	-16.21	2.92	06	0.14	-294.00	1633.00	6480	20230405	-26.47	2790	20230103	70.79	6480	-26.47	20230405	2790	70.79	20230103	6480	-26.47	20230405	2790	70.79	20230103	0.07	N	334970	500	305 억	23579768	N	N	22	N	N
75	20231018	151007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-50	5	-1.04	378726480	79525	51.91	4850	4850	4695	6270	3380	4825	4762.36	38.59	-3199	4978	4901	4853	4776	4728	4940	4815	306	1445	500	3370	5	1	61107969	2918	-16.24	2.92	06	0.13	-294.00	1633.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.07	N	334970	500	305 억	23579768	N	N	481	N	N
76	20231018	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	-20	5	-0.41	343186025	72100	47.06	4850	4850	4695	6270	3380	4825	4759.86	38.59	-2300	4978	4901	4853	4776	4728	4940	4815	306	1445	500	3370	5	1	61107969	2936	-16.34	2.94	06	0.12	-294.00	1633.00	6480	20230405	-25.85	2790	20230103	72.22	6480	-25.85	20230405	2790	72.22	20230103	6480	-25.85	20230405	2790	72.22	20230103	0.07	N	334970	500	305 억	23579768	N	N	481	N	N
77	20231018	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-15	5	-0.31	305501950	64250	41.94	4850	4850	4695	6270	3380	4825	4754.89	38.59	-1124	4978	4901	4853	4776	4728	4940	4815	306	1445	500	3370	5	1	61107969	2939	-16.36	2.95	06	0.11	-294.00	1633.00	6480	20230405	-25.77	2790	20230103	72.40	6480	-25.77	20230405	2790	72.40	20230103	6480	-25.77	20230405	2790	72.40	20230103	0.07	N	334970	500	305 억	23579768	N	N	481	N	N
78	20231018	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-50	5	-1.04	251576915	52999	34.59	4850	4850	4695	6270	3380	4825	4746.82	38.59	-1868	4978	4901	4853	4776	4728	4940	4815	306	1445	500	3370	5	1	61107969	2918	-16.24	2.92	06	0.09	-294.00	1633.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.07	N	334970	500	305 억	23579768	N	N	481	N	N
79	20231018	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-25	5	-0.52	225670230	47571	31.05	4850	4850	4695	6270	3380	4825	4743.86	38.59	-2412	4978	4901	4853	4776	4728	4940	4815	306	1445	500	3370	5	1	61107969	2933	-16.33	2.94	06	0.08	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.07	N	334970	500	305 억	23579768	N	N	481	N	N
80	20231018	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	-100	5	-2.07	156773100	33092	21.60	4850	4850	4695	6270	3380	4825	4737.49	38.59	-8096	4978	4901	4853	4776	4728	4940	4815	306	1445	500	3370	5	1	61107969	2887	-16.07	2.89	06	0.05	-294.00	1633.00	6480	20230405	-27.08	2790	20230103	69.35	6480	-27.08	20230405	2790	69.35	20230103	6480	-27.08	20230405	2790	69.35	20230103	0.07	N	334970	500	305 억	23579768	N	N	481	N	N
81	20231018	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-65	5	-1.35	26940480	5628	3.67	4850	4850	4760	6270	3380	4825	4786.87	38.59	-4828	4978	4901	4853	4776	4728	4940	4815	306	1445	500	3370	5	1	61107969	2909	-16.19	2.91	06	0.01	-294.00	1633.00	6480	20230405	-26.54	2790	20230103	70.61	6480	-26.54	20230405	2790	70.61	20230103	6480	-26.54	20230405	2790	70.61	20230103	0.07	N	334970	500	305 억	23579768	N	N	481	N	N
82	20231017	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	5	2	0.10	736847765	151813	48.59	4820	4930	4805	6260	3375	4820	4853.69	38.55	21513	5036	4927	4791	4682	4546	4982	4737	306	1440	500	3370	5	1	61107969	2948	-16.41	2.95	06	0.25	-294.00	1633.00	6480	20230405	-25.54	2790	20230103	72.94	6480	-25.54	20230405	2790	72.94	20230103	6480	-25.54	20230405	2790	72.94	20230103	0.07	N	334970	500	305 억	23558216	N	N	481	N	N
83	20231017	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-5	5	-0.10	714296845	147134	47.09	4820	4930	4805	6260	3375	4820	4854.74	38.55	21143	5036	4927	4791	4682	4546	4982	4737	306	1440	500	3370	5	1	61107969	2942	-16.38	2.95	06	0.24	-294.00	1633.00	6480	20230405	-25.69	2790	20230103	72.58	6480	-25.69	20230405	2790	72.58	20230103	6480	-25.69	20230405	2790	72.58	20230103	0.07	N	334970	500	305 억	23558216	N	N	7	N	N
84	20231017	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	10	2	0.21	657640455	135378	43.33	4820	4930	4805	6260	3375	4820	4857.81	38.55	20009	5036	4927	4791	4682	4546	4982	4737	306	1440	500	3370	5	1	61107969	2952	-16.43	2.96	06	0.22	-294.00	1633.00	6480	20230405	-25.46	2790	20230103	73.12	6480	-25.46	20230405	2790	73.12	20230103	6480	-25.46	20230405	2790	73.12	20230103	0.07	N	334970	500	305 억	23558216	N	N	7	N	N
85	20231017	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	15	2	0.31	571686660	117590	37.63	4820	4930	4805	6260	3375	4820	4861.69	38.55	17829	5036	4927	4791	4682	4546	4982	4737	306	1440	500	3370	5	1	61107969	2955	-16.45	2.96	06	0.19	-294.00	1633.00	6480	20230405	-25.39	2790	20230103	73.30	6480	-25.39	20230405	2790	73.30	20230103	6480	-25.39	20230405	2790	73.30	20230103	0.07	N	334970	500	305 억	23558216	N	N	7	N	N
86	20231017	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	15	2	0.31	488779330	100377	32.12	4820	4930	4815	6260	3375	4820	4869.44	38.55	16497	5036	4927	4791	4682	4546	4982	4737	306	1440	500	3370	5	1	61107969	2955	-16.45	2.96	06	0.16	-294.00	1633.00	6480	20230405	-25.39	2790	20230103	73.30	6480	-25.39	20230405	2790	73.30	20230103	6480	-25.39	20230405	2790	73.30	20230103	0.07	N	334970	500	305 억	23558216	N	N	7	N	N
87	20231017	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	10	2	0.21	441795985	90649	29.01	4820	4930	4820	6260	3375	4820	4873.70	38.55	17021	5036	4927	4791	4682	4546	4982	4737	306	1440	500	3370	5	1	61107969	2952	-16.43	2.96	06	0.15	-294.00	1633.00	6480	20230405	-25.46	2790	20230103	73.12	6480	-25.46	20230405	2790	73.12	20230103	6480	-25.46	20230405	2790	73.12	20230103	0.07	N	334970	500	305 억	23558216	N	N	7	N	N
88	20231017	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	90	2	1.87	272711385	55823	17.87	4820	4930	4820	6260	3375	4820	4885.29	38.55	11975	5036	4927	4791	4682	4546	4982	4737	306	1440	500	3370	5	1	61107969	3000	-16.70	3.01	06	0.09	-294.00	1633.00	6480	20230405	-24.23	2790	20230103	75.99	6480	-24.23	20230405	2790	75.99	20230103	6480	-24.23	20230405	2790	75.99	20230103	0.07	N	334970	500	305 억	23558216	N	N	7	N	N
89	20231017	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	85	2	1.76	72934850	14933	4.78	4820	4930	4820	6260	3375	4820	4884.14	38.55	4351	5036	4927	4791	4682	4546	4982	4737	306	1440	500	3370	5	1	61107969	2997	-16.68	3.00	06	0.02	-294.00	1633.00	6480	20230405	-24.31	2790	20230103	75.81	6480	-24.31	20230405	2790	75.81	20230103	6480	-24.31	20230405	2790	75.81	20230103	0.07	N	334970	500	305 억	23558216	N	N	7	N	N
90	20231016	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	130	2	2.77	1486113395	309697	162.07	4680	4900	4655	6090	3285	4690	4798.56	38.55	1332	4870	4780	4620	4530	4370	4825	4575	306	1400	500	3280	5	1	61107969	2945	-16.39	2.95	06	0.51	-294.00	1633.00	6480	20230405	-25.62	2790	20230103	72.76	6480	-25.62	20230405	2790	72.76	20230103	6480	-25.62	20230405	2790	72.76	20230103	0.09	N	334970	500	305 억	23558994	N	N	7	N	N
91	20231016	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	110	2	2.35	1390673155	289835	151.68	4680	4900	4655	6090	3285	4690	4798.15	38.55	1846	4870	4780	4620	4530	4370	4825	4575	306	1400	500	3280	5	1	61107969	2933	-16.33	2.94	06	0.47	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.09	N	334970	500	305 억	23558994	N	N	10	N	N
92	20231016	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	120	2	2.56	1290858405	268999	140.77	4680	4900	4655	6090	3285	4690	4798.75	38.55	-567	4870	4780	4620	4530	4370	4825	4575	306	1400	500	3280	5	1	61107969	2939	-16.36	2.95	06	0.44	-294.00	1633.00	6480	20230405	-25.77	2790	20230103	72.40	6480	-25.77	20230405	2790	72.40	20230103	6480	-25.77	20230405	2790	72.40	20230103	0.09	N	334970	500	305 억	23558994	N	N	10	N	N
93	20231016	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	15	2	0.32	1065399570	221724	116.03	4680	4900	4655	6090	3285	4690	4805.07	38.55	4570	4870	4780	4620	4530	4370	4825	4575	306	1400	500	3280	5	1	61107969	2875	-16.00	2.88	06	0.36	-294.00	1633.00	6480	20230405	-27.39	2790	20230103	68.64	6480	-27.39	20230405	2790	68.64	20230103	6480	-27.39	20230405	2790	68.64	20230103	0.09	N	334970	500	305 억	23558994	N	N	10	N	N
94	20231016	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	50	2	1.07	948952635	197057	103.13	4680	4900	4655	6090	3285	4690	4815.63	38.55	3975	4870	4780	4620	4530	4370	4825	4575	306	1400	500	3280	5	1	61107969	2897	-16.12	2.90	06	0.32	-294.00	1633.00	6480	20230405	-26.85	2790	20230103	69.89	6480	-26.85	20230405	2790	69.89	20230103	6480	-26.85	20230405	2790	69.89	20230103	0.09	N	334970	500	305 억	23558994	N	N	10	N	N
95	20231016	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	130	2	2.77	863057565	179076	93.72	4680	4900	4655	6090	3285	4690	4819.50	38.55	6108	4870	4780	4620	4530	4370	4825	4575	306	1400	500	3280	5	1	61107969	2945	-16.39	2.95	06	0.29	-294.00	1633.00	6480	20230405	-25.62	2790	20230103	72.76	6480	-25.62	20230405	2790	72.76	20230103	6480	-25.62	20230405	2790	72.76	20230103	0.09	N	334970	500	305 억	23558994	N	N	10	N	N
96	20231016	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	190	2	4.05	631277950	131377	68.75	4680	4885	4655	6090	3285	4690	4805.09	38.55	5443	4870	4780	4620	4530	4370	4825	4575	306	1400	500	3280	5	1	61107969	2982	-16.60	2.99	06	0.21	-294.00	1633.00	6480	20230405	-24.69	2790	20230103	74.91	6480	-24.69	20230405	2790	74.91	20230103	6480	-24.69	20230405	2790	74.91	20230103	0.09	N	334970	500	305 억	23558994	N	N	10	N	N
97	20231016	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	35	2	0.75	153852940	32394	16.95	4680	4820	4655	6090	3285	4690	4749.43	38.55	-1518	4870	4780	4620	4530	4370	4825	4575	306	1400	500	3280	5	1	61107969	2887	-16.07	2.89	06	0.05	-294.00	1633.00	6480	20230405	-27.08	2790	20230103	69.35	6480	-27.08	20230405	2790	69.35	20230103	6480	-27.08	20230405	2790	69.35	20230103	0.09	N	334970	500	305 억	23558994	N	N	10	N	N
98	20231012	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	160	2	3.72	443379155	99325	137.72	4370	4545	4300	5590	3010	4300	4463.92	38.51	13161	4426	4362	4331	4267	4236	4347	4252	306	1290	500	3010	5	1	61107969	2725	-15.17	2.73	06	0.16	-294.00	1633.00	6480	20230405	-31.17	2790	20230103	59.86	6480	-31.17	20230405	2790	59.86	20230103	6480	-31.17	20230405	2790	59.86	20230103	0.09	N	334970	500	305 억	23531494	N	N	1147	N	N
99	20231012	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	185	2	4.30	401724490	89991	124.78	4370	4545	4300	5590	3010	4300	4464.05	38.51	11877	4426	4362	4331	4267	4236	4347	4252	306	1290	500	3010	5	1	61107969	2741	-15.26	2.75	06	0.15	-294.00	1633.00	6480	20230405	-30.79	2790	20230103	60.75	6480	-30.79	20230405	2790	60.75	20230103	6480	-30.79	20230405	2790	60.75	20230103	0.09	N	334970	500	305 억	23531494	N	N	2975	N	N
100	20231012	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	205	2	4.77	380320320	85230	118.18	4370	4545	4300	5590	3010	4300	4462.28	38.51	12152	4426	4362	4331	4267	4236	4347	4252	306	1290	500	3010	5	1	61107969	2753	-15.32	2.76	06	0.14	-294.00	1633.00	6480	20230405	-30.48	2790	20230103	61.47	6480	-30.48	20230405	2790	61.47	20230103	6480	-30.48	20230405	2790	61.47	20230103	0.09	N	334970	500	305 억	23531494	N	N	2975	N	N
101	20231012	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	190	2	4.42	358359190	80358	111.42	4370	4545	4300	5590	3010	4300	4459.53	38.51	12535	4426	4362	4331	4267	4236	4347	4252	306	1290	500	3010	5	1	61107969	2744	-15.27	2.75	06	0.13	-294.00	1633.00	6480	20230405	-30.71	2790	20230103	60.93	6480	-30.71	20230405	2790	60.93	20230103	6480	-30.71	20230405	2790	60.93	20230103	0.09	N	334970	500	305 억	23531494	N	N	2975	N	N
102	20231012	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	200	2	4.65	317379205	71245	98.79	4370	4545	4300	5590	3010	4300	4454.76	38.51	8489	4426	4362	4331	4267	4236	4347	4252	306	1290	500	3010	5	1	61107969	2750	-15.31	2.76	06	0.12	-294.00	1633.00	6480	20230405	-30.56	2790	20230103	61.29	6480	-30.56	20230405	2790	61.29	20230103	6480	-30.56	20230405	2790	61.29	20230103	0.09	N	334970	500	305 억	23531494	N	N	2975	N	N
103	20231012	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	180	2	4.19	159452165	36207	50.20	4370	4480	4300	5590	3010	4300	4403.90	38.51	7724	4426	4362	4331	4267	4236	4347	4252	306	1290	500	3010	5	1	61107969	2738	-15.24	2.74	06	0.06	-294.00	1633.00	6480	20230405	-30.86	2790	20230103	60.57	6480	-30.86	20230405	2790	60.57	20230103	6480	-30.86	20230405	2790	60.57	20230103	0.09	N	334970	500	305 억	23531494	N	N	2975	N	N
104	20231012	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	120	2	2.79	115841760	26409	36.62	4370	4465	4300	5590	3010	4300	4386.45	38.51	6258	4426	4362	4331	4267	4236	4347	4252	306	1290	500	3010	5	1	61107969	2701	-15.03	2.71	06	0.04	-294.00	1633.00	6480	20230405	-31.79	2790	20230103	58.42	6480	-31.79	20230405	2790	58.42	20230103	6480	-31.79	20230405	2790	58.42	20230103	0.09	N	334970	500	305 억	23531494	N	N	2975	N	N
105	20231012	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	50	2	1.16	25989265	6008	8.33	4370	4370	4300	5590	3010	4300	4325.78	38.51	-550	4426	4362	4331	4267	4236	4347	4252	306	1290	500	3010	5	1	61107969	2658	-14.80	2.66	06	0.01	-294.00	1633.00	6480	20230405	-32.87	2790	20230103	55.91	6480	-32.87	20230405	2790	55.91	20230103	6480	-32.87	20230405	2790	55.91	20230103	0.09	N	334970	500	305 억	23531494	N	N	2975	N	N
106	20231011	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	40	2	0.94	307021845	70465	29.64	4300	4395	4300	5530	2985	4260	4357.09	38.50	2239	4773	4516	4258	4001	3743	4387	3872	306	1270	500	2980	5	1	61107969	2628	-14.63	2.63	06	0.12	-294.00	1633.00	6480	20230405	-33.64	2790	20230103	54.12	6480	-33.64	20230405	2790	54.12	20230103	6480	-33.64	20230405	2790	54.12	20230103	0.09	N	334970	500	305 억	23529250	N	N	2975	N	N
107	20231011	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	80	2	1.88	256745830	58830	24.75	4300	4395	4300	5530	2985	4260	4364.20	38.50	2324	4773	4516	4258	4001	3743	4387	3872	306	1270	500	2980	5	1	61107969	2652	-14.76	2.66	06	0.10	-294.00	1633.00	6480	20230405	-33.02	2790	20230103	55.56	6480	-33.02	20230405	2790	55.56	20230103	6480	-33.02	20230405	2790	55.56	20230103	0.09	N	334970	500	305 억	23529250	N	N	1889	N	N
108	20231011	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	110	2	2.58	230364245	52750	22.19	4300	4395	4300	5530	2985	4260	4367.09	38.50	3831	4773	4516	4258	4001	3743	4387	3872	306	1270	500	2980	5	1	61107969	2670	-14.86	2.68	06	0.09	-294.00	1633.00	6480	20230405	-32.56	2790	20230103	56.63	6480	-32.56	20230405	2790	56.63	20230103	6480	-32.56	20230405	2790	56.63	20230103	0.09	N	334970	500	305 억	23529250	N	N	1889	N	N
109	20231011	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	90	2	2.11	210000745	48070	20.22	4300	4395	4300	5530	2985	4260	4368.64	38.50	3925	4773	4516	4258	4001	3743	4387	3872	306	1270	500	2980	5	1	61107969	2658	-14.80	2.66	06	0.08	-294.00	1633.00	6480	20230405	-32.87	2790	20230103	55.91	6480	-32.87	20230405	2790	55.91	20230103	6480	-32.87	20230405	2790	55.91	20230103	0.09	N	334970	500	305 억	23529250	N	N	1889	N	N
110	20231011	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	115	2	2.70	184703510	42262	17.78	4300	4395	4300	5530	2985	4260	4370.44	38.50	3597	4773	4516	4258	4001	3743	4387	3872	306	1270	500	2980	5	1	61107969	2673	-14.88	2.68	06	0.07	-294.00	1633.00	6480	20230405	-32.48	2790	20230103	56.81	6480	-32.48	20230405	2790	56.81	20230103	6480	-32.48	20230405	2790	56.81	20230103	0.09	N	334970	500	305 억	23529250	N	N	1889	N	N
111	20231011	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	125	2	2.93	146460585	33517	14.10	4300	4395	4300	5530	2985	4260	4369.74	38.50	2607	4773	4516	4258	4001	3743	4387	3872	306	1270	500	2980	5	1	61107969	2680	-14.91	2.69	06	0.05	-294.00	1633.00	6480	20230405	-32.33	2790	20230103	57.17	6480	-32.33	20230405	2790	57.17	20230103	6480	-32.33	20230405	2790	57.17	20230103	0.09	N	334970	500	305 억	23529250	N	N	1889	N	N
112	20231011	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	125	2	2.93	85523640	19609	8.25	4300	4390	4300	5530	2985	4260	4361.45	38.50	3268	4773	4516	4258	4001	3743	4387	3872	306	1270	500	2980	5	1	61107969	2680	-14.91	2.69	06	0.03	-294.00	1633.00	6480	20230405	-32.33	2790	20230103	57.17	6480	-32.33	20230405	2790	57.17	20230103	6480	-32.33	20230405	2790	57.17	20230103	0.09	N	334970	500	305 억	23529250	N	N	1889	N	N
113	20231011	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	100	2	2.35	13419045	3094	1.30	4300	4360	4300	5530	2985	4260	4337.12	38.50	-210	4773	4516	4258	4001	3743	4387	3872	306	1270	500	2980	5	1	61107969	2664	-14.83	2.67	06	0.01	-294.00	1633.00	6480	20230405	-32.72	2790	20230103	56.27	6480	-32.72	20230405	2790	56.27	20230103	6480	-32.72	20230405	2790	56.27	20230103	0.09	N	334970	500	305 억	23529250	N	N	1889	N	N
114	20231010	161556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-140	5	-3.18	1020208410	237365	516.19	4400	4515	4000	5720	3080	4400	4298.06	38.47	20736	4503	4451	4413	4361	4323	4477	4387	306	1320	500	3080	5	1	61107969	2603	-14.49	2.61	06	0.39	-294.00	1633.00	6480	20230405	-34.26	2790	20230103	52.69	6480	-34.26	20230405	2790	52.69	20230103	6480	-34.26	20230405	2790	52.69	20230103	0.09	N	334970	500	305 억	23508718	N	N	1889	N	N
115	20231010	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	-150	5	-3.41	960946800	223375	485.77	4400	4515	4000	5720	3080	4400	4301.94	38.47	23211	4503	4451	4413	4361	4323	4477	4387	306	1320	500	3080	5	1	61107969	2597	-14.46	2.60	06	0.37	-294.00	1633.00	6480	20230405	-34.41	2790	20230103	52.33	6480	-34.41	20230405	2790	52.33	20230103	6480	-34.41	20230405	2790	52.33	20230103	0.09	N	334970	500	305 억	23508718	N	N	392	N	N
116	20231010	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	-90	5	-2.05	470640085	106886	232.44	4400	4515	4290	5720	3080	4400	4403.20	38.47	944	4503	4451	4413	4361	4323	4477	4387	306	1320	500	3080	5	1	61107969	2634	-14.66	2.64	06	0.17	-294.00	1633.00	6480	20230405	-33.49	2790	20230103	54.48	6480	-33.49	20230405	2790	54.48	20230103	6480	-33.49	20230405	2790	54.48	20230103	0.09	N	334970	500	305 억	23508718	N	N	392	N	N
117	20231010	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	0	3	0.00	310019890	69863	151.93	4400	4515	4370	5720	3080	4400	4437.54	38.47	4707	4503	4451	4413	4361	4323	4477	4387	306	1320	500	3080	5	1	61107969	2689	-14.97	2.69	06	0.11	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.09	N	334970	500	305 억	23508718	N	N	392	N	N
118	20231010	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	70	2	1.59	277461470	62502	135.92	4400	4515	4370	5720	3080	4400	4439.24	38.47	7252	4503	4451	4413	4361	4323	4477	4387	306	1320	500	3080	5	1	61107969	2732	-15.20	2.74	06	0.10	-294.00	1633.00	6480	20230405	-31.02	2790	20230103	60.22	6480	-31.02	20230405	2790	60.22	20230103	6480	-31.02	20230405	2790	60.22	20230103	0.09	N	334970	500	305 억	23508718	N	N	392	N	N
119	20231010	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	85	2	1.93	210958055	47723	103.78	4400	4500	4370	5720	3080	4400	4420.47	38.47	11837	4503	4451	4413	4361	4323	4477	4387	306	1320	500	3080	5	1	61107969	2741	-15.26	2.75	06	0.08	-294.00	1633.00	6480	20230405	-30.79	2790	20230103	60.75	6480	-30.79	20230405	2790	60.75	20230103	6480	-30.79	20230405	2790	60.75	20230103	0.09	N	334970	500	305 억	23508718	N	N	392	N	N
120	20231010	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	40	2	0.91	174918040	39630	86.18	4400	4455	4370	5720	3080	4400	4413.78	38.47	9213	4503	4451	4413	4361	4323	4477	4387	306	1320	500	3080	5	1	61107969	2713	-15.10	2.72	06	0.06	-294.00	1633.00	6480	20230405	-31.48	2790	20230103	59.14	6480	-31.48	20230405	2790	59.14	20230103	6480	-31.48	20230405	2790	59.14	20230103	0.09	N	334970	500	305 억	23508718	N	N	392	N	N
121	20231010	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	0	3	0.00	42134030	9588	20.85	4400	4420	4370	5720	3080	4400	4394.45	38.47	-4838	4503	4451	4413	4361	4323	4477	4387	306	1320	500	3080	5	1	61107969	2689	-14.97	2.69	06	0.02	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.09	N	334970	500	305 억	23508718	N	N	392	N	N
122	20231006	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	5	2	0.11	197812510	44808	43.31	4390	4465	4375	5710	3080	4395	4414.67	38.47	3118	4678	4536	4433	4291	4188	4485	4240	306	1315	500	3070	5	1	61107969	2689	-14.97	2.69	06	0.07	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.09	N	334970	500	305 억	23506266	N	N	392	N	N
123	20231006	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	5	2	0.11	183710895	41602	40.21	4390	4465	4375	5710	3080	4395	4415.91	38.47	3112	4678	4536	4433	4291	4188	4485	4240	306	1315	500	3070	5	1	61107969	2689	-14.97	2.69	06	0.07	-294.00	1633.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.09	N	334970	500	305 억	23506266	N	N	697	N	N
124	20231006	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	10	2	0.23	147929925	33452	32.33	4390	4465	4390	5710	3080	4395	4422.15	38.47	6378	4678	4536	4433	4291	4188	4485	4240	306	1315	500	3070	5	1	61107969	2692	-14.98	2.70	06	0.05	-294.00	1633.00	6480	20230405	-32.02	2790	20230103	57.89	6480	-32.02	20230405	2790	57.89	20230103	6480	-32.02	20230405	2790	57.89	20230103	0.09	N	334970	500	305 억	23506266	N	N	697	N	N
125	20231006	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	25	2	0.57	131021895	29610	28.62	4390	4465	4390	5710	3080	4395	4424.92	38.47	6411	4678	4536	4433	4291	4188	4485	4240	306	1315	500	3070	5	1	61107969	2701	-15.03	2.71	06	0.05	-294.00	1633.00	6480	20230405	-31.79	2790	20230103	58.42	6480	-31.79	20230405	2790	58.42	20230103	6480	-31.79	20230405	2790	58.42	20230103	0.09	N	334970	500	305 억	23506266	N	N	697	N	N
126	20231006	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	10	2	0.23	99693805	22508	21.75	4390	4465	4390	5710	3080	4395	4429.26	38.47	7636	4678	4536	4433	4291	4188	4485	4240	306	1315	500	3070	5	1	61107969	2692	-14.98	2.70	06	0.04	-294.00	1633.00	6480	20230405	-32.02	2790	20230103	57.89	6480	-32.02	20230405	2790	57.89	20230103	6480	-32.02	20230405	2790	57.89	20230103	0.09	N	334970	500	305 억	23506266	N	N	697	N	N
127	20231006	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	45	2	1.02	80561580	18170	17.56	4390	4465	4390	5710	3080	4395	4433.77	38.47	7926	4678	4536	4433	4291	4188	4485	4240	306	1315	500	3070	5	1	61107969	2713	-15.10	2.72	06	0.03	-294.00	1633.00	6480	20230405	-31.48	2790	20230103	59.14	6480	-31.48	20230405	2790	59.14	20230103	6480	-31.48	20230405	2790	59.14	20230103	0.09	N	334970	500	305 억	23506266	N	N	697	N	N
128	20231006	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	40	2	0.91	71473915	16123	15.58	4390	4465	4390	5710	3080	4395	4433.04	38.47	8011	4678	4536	4433	4291	4188	4485	4240	306	1315	500	3070	5	1	61107969	2710	-15.09	2.72	06	0.03	-294.00	1633.00	6480	20230405	-31.56	2790	20230103	58.96	6480	-31.56	20230405	2790	58.96	20230103	6480	-31.56	20230405	2790	58.96	20230103	0.09	N	334970	500	305 억	23506266	N	N	697	N	N
129	20231006	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	25	2	0.57	21187320	4818	4.66	4390	4420	4390	5710	3080	4395	4397.53	38.47	1926	4678	4536	4433	4291	4188	4485	4240	306	1315	500	3070	5	1	61107969	2701	-15.03	2.71	06	0.01	-294.00	1633.00	6480	20230405	-31.79	2790	20230103	58.42	6480	-31.79	20230405	2790	58.42	20230103	6480	-31.79	20230405	2790	58.42	20230103	0.09	N	334970	500	305 억	23506266	N	N	697	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History