KissMeData/191420/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20231130	160952	57	100.00	KOSDAQ		제약	N	N	N	N	N	14500	-970	5	-6.27	3771464120	252055	11.97	15310	15420	14500	20100	10830	15470	14966.17	0.43	28882	19050	17260	15880	14090	12710	16570	13400	41	4630	500	9900	10	1	8108834	1176	439.39	2.32	12	3.11	33.00	6239.00	17800	20221128	-18.54	7430	20231023	95.15	17670	-17.94	20231129	7430	95.15	20231023	17670	-17.94	20231129	7430	95.15	20231023	1.87	N	191420	500	40 억	34963	N	N	0	N	00	N
3	20231130	150952	57	100.00	KOSDAQ		제약	N	N	N	N	N	14920	-550	5	-3.56	3442886500	229589	10.91	15310	15420	14550	20100	10830	15470	14995.64	0.43	27087	19050	17260	15880	14090	12710	16570	13400	41	4630	500	9900	10	1	8108834	1210	452.12	2.39	12	2.83	33.00	6239.00	17800	20221128	-16.18	7430	20231023	100.81	17670	-15.56	20231129	7430	100.81	20231023	17670	-15.56	20231129	7430	100.81	20231023	1.87	N	191420	500	40 억	34963	N	N	0	N	00	N
4	20231130	140948	57	100.00	KOSDAQ		제약	N	N	N	N	N	14780	-690	5	-4.46	3216185830	214382	10.18	15310	15420	14550	20100	10830	15470	15001.88	0.43	25494	19050	17260	15880	14090	12710	16570	13400	41	4630	500	9900	10	1	8108834	1198	447.88	2.37	12	2.64	33.00	6239.00	17800	20221128	-16.97	7430	20231023	98.92	17670	-16.36	20231129	7430	98.92	20231023	17670	-16.36	20231129	7430	98.92	20231023	1.87	N	191420	500	40 억	34963	N	N	0	N	00	N
5	20231130	130946	57	100.00	KOSDAQ		제약	N	N	N	N	N	15060	-410	5	-2.65	2966867630	197687	9.39	15310	15420	14550	20100	10830	15470	15007.64	0.43	24428	19050	17260	15880	14090	12710	16570	13400	41	4630	500	9900	10	1	8108834	1221	456.36	2.41	12	2.44	33.00	6239.00	17800	20221128	-15.39	7430	20231023	102.69	17670	-14.77	20231129	7430	102.69	20231023	17670	-14.77	20231129	7430	102.69	20231023	1.87	N	191420	500	40 억	34963	N	N	0	N	00	N
6	20231130	120959	57	100.00	KOSDAQ		제약	N	N	N	N	N	14910	-560	5	-3.62	2842509410	189459	9.00	15310	15420	14550	20100	10830	15470	15003.02	0.43	23058	19050	17260	15880	14090	12710	16570	13400	41	4630	500	9900	10	1	8108834	1209	451.82	2.39	12	2.34	33.00	6239.00	17800	20221128	-16.24	7430	20231023	100.67	17670	-15.62	20231129	7430	100.67	20231023	17670	-15.62	20231129	7430	100.67	20231023	1.87	N	191420	500	40 억	34963	N	N	0	N	00	N
7	20231130	110955	57	100.00	KOSDAQ		제약	N	N	N	N	N	14940	-530	5	-3.43	2334491670	155882	7.41	15310	15420	14550	20100	10830	15470	14975.66	0.43	14198	19050	17260	15880	14090	12710	16570	13400	41	4630	500	9900	10	1	8108834	1211	452.73	2.39	12	1.92	33.00	6239.00	17800	20221128	-16.07	7430	20231023	101.08	17670	-15.45	20231129	7430	101.08	20231023	17670	-15.45	20231129	7430	101.08	20231023	1.87	N	191420	500	40 억	34963	N	N	0	N	00	N
8	20231130	100948	57	100.00	KOSDAQ		제약	N	N	N	N	N	14810	-660	5	-4.27	2171047290	144837	6.88	15310	15420	14550	20100	10830	15470	14989.22	0.43	12170	19050	17260	15880	14090	12710	16570	13400	41	4630	500	9900	10	1	8108834	1201	448.79	2.37	12	1.79	33.00	6239.00	17800	20221128	-16.80	7430	20231023	99.33	17670	-16.19	20231129	7430	99.33	20231023	17670	-16.19	20231129	7430	99.33	20231023	1.87	N	191420	500	40 억	34963	N	N	0	N	00	N
9	20231130	090948	57	100.00	KOSDAQ		제약	N	N	N	N	N	15100	-370	5	-2.39	994190270	65592	3.12	15310	15420	14920	20100	10830	15470	15156.65	0.43	-1299	19050	17260	15880	14090	12710	16570	13400	41	4630	500	9900	10	1	8108834	1224	457.58	2.42	12	0.81	33.00	6239.00	17800	20221128	-15.17	7430	20231023	103.23	17670	-14.54	20231129	7430	103.23	20231023	17670	-14.54	20231129	7430	103.23	20231023	1.87	N	191420	500	40 억	34963	N	N	0	N	00	N
10	20231129	160945	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	15470	1800	2	13.17	33912732310	2085199	383.83	17000	17670	14500	17770	9570	13670	16263.86	0.37	3813	15730	14700	12640	11610	9550	15215	12125	41	4100	500	8740	10	1	8108834	1254	468.79	2.48	12	25.72	33.00	6239.00	17800	20221128	-13.09	7430	20231023	108.21	17670	-12.45	20231129	7430	108.21	20231023	17670	-12.45	20231129	7430	108.21	20231023	2.03	N	191420	500	40 억	29942	N	N	0	N	00	N
11	20231129	150954	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	15400	1730	2	12.66	32747175950	2008241	369.67	17000	17670	15160	17770	9570	13670	16306.40	0.37	-3135	15730	14700	12640	11610	9550	15215	12125	41	4100	500	8740	10	1	8108834	1249	466.67	2.47	12	24.77	33.00	6239.00	17800	20221128	-13.48	7430	20231023	107.27	17670	-12.85	20231129	7430	107.27	20231023	17670	-12.85	20231129	7430	107.27	20231023	2.03	N	191420	500	40 억	29942	N	N	0	N	00	N
12	20231129	140947	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	15550	1880	2	13.75	26477672980	1623312	298.81	17000	17670	15160	17770	9570	13670	16310.90	0.37	-8258	15730	14700	12640	11610	9550	15215	12125	41	4100	500	8740	10	1	8108834	1261	471.21	2.49	12	20.02	33.00	6239.00	17800	20221128	-12.64	7430	20231023	109.29	17670	-12.00	20231129	7430	109.29	20231023	17670	-12.00	20231129	7430	109.29	20231023	2.03	N	191420	500	40 억	29942	N	N	0	N	00	N
13	20231129	130947	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	16160	2490	2	18.22	24543095160	1500755	276.25	17000	17670	15160	17770	9570	13670	16353.83	0.37	6567	15730	14700	12640	11610	9550	15215	12125	41	4100	500	8740	10	1	8108834	1310	489.70	2.59	12	18.51	33.00	6239.00	17800	20221128	-9.21	7430	20231023	117.50	17670	-8.55	20231129	7430	117.50	20231023	17670	-8.55	20231129	7430	117.50	20231023	2.03	N	191420	500	40 억	29942	N	N	0	N	00	N
14	20231129	120950	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	16270	2600	2	19.02	22379755140	1369498	252.09	17000	17670	15160	17770	9570	13670	16341.58	0.37	-6975	15730	14700	12640	11610	9550	15215	12125	41	4100	500	8740	10	1	8108834	1319	493.03	2.61	12	16.89	33.00	6239.00	17800	20221128	-8.60	7430	20231023	118.98	17670	-7.92	20231129	7430	118.98	20231023	17670	-7.92	20231129	7430	118.98	20231023	2.03	N	191420	500	40 억	29942	N	N	0	N	00	N
15	20231129	110950	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	15900	2230	2	16.31	20281386420	1239403	228.14	17000	17670	15160	17770	9570	13670	16363.84	0.37	-5445	15730	14700	12640	11610	9550	15215	12125	41	4100	500	8740	10	1	8108834	1289	481.82	2.55	12	15.28	33.00	6239.00	17800	20221128	-10.67	7430	20231023	114.00	17670	-10.02	20231129	7430	114.00	20231023	17670	-10.02	20231129	7430	114.00	20231023	2.03	N	191420	500	40 억	29942	N	N	0	N	00	N
16	20231129	100946	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	16530	2860	2	20.92	17268034060	1053694	193.96	17000	17670	15160	17770	9570	13670	16388.09	0.37	-2298	15730	14700	12640	11610	9550	15215	12125	41	4100	500	8740	10	1	8108834	1340	500.91	2.65	12	12.99	33.00	6239.00	17800	20221128	-7.13	7430	20231023	122.48	17670	-6.45	20231129	7430	122.48	20231023	17670	-6.45	20231129	7430	122.48	20231023	2.03	N	191420	500	40 억	29942	N	N	0	N	00	N
17	20231129	090943	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	16680	3010	2	22.02	6019528520	353424	65.06	17000	17670	15820	17770	9570	13670	17032.03	0.37	304	15730	14700	12640	11610	9550	15215	12125	41	4100	500	8740	10	1	8108834	1353	505.45	2.67	12	4.36	33.00	6239.00	17800	20221128	-6.29	7430	20231023	124.50	17670	-5.60	20231129	7430	124.50	20231023	17670	-5.60	20231129	7430	124.50	20231023	2.03	N	191420	500	40 억	29942	N	N	0	N	00	N
18	20231128	160944	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	3150	1	29.94	6853771390	543256	623.56	10650	13670	10580	13670	7370	10520	12616.15	0.60	-18424	11360	10940	10720	10300	10080	10830	10190	41	3150	500	6730	10	1	8108834	1108	414.24	2.19	12	6.70	33.00	6239.00	17800	20221128	-23.20	7430	20231023	83.98	14700	-7.01	20230418	7430	83.98	20231023	17800	-23.20	20221128	7430	83.98	20231023	2.05	N	191420	500	40 억	48347	N	N	0	N	00	N
19	20231128	150841	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	3150	1	29.94	6843040440	542471	622.66	10650	13670	10580	13670	7370	10520	12614.69	0.60	-18424	11360	10940	10720	10300	10080	10830	10190	41	3150	500	6730	10	1	8108834	1108	414.24	2.19	12	6.69	33.00	6239.00	17800	20221128	-23.20	7430	20231023	83.98	14700	-7.01	20230418	7430	83.98	20231023	17800	-23.20	20221128	7430	83.98	20231023	2.05	N	191420	500	40 억	48347	N	N	0	N	00	N
20	20231128	140944	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	3150	1	29.94	6822945540	541001	620.98	10650	13670	10580	13670	7370	10520	12611.82	0.60	-18424	11360	10940	10720	10300	10080	10830	10190	41	3150	500	6730	10	1	8108834	1108	414.24	2.19	12	6.67	33.00	6239.00	17800	20221128	-23.20	7430	20231023	83.98	14700	-7.01	20230418	7430	83.98	20231023	17800	-23.20	20221128	7430	83.98	20231023	2.05	N	191420	500	40 억	48347	N	N	0	N	00	N
21	20231128	130936	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	3150	1	29.94	6803739190	539596	619.36	10650	13670	10580	13670	7370	10520	12609.06	0.60	-18424	11360	10940	10720	10300	10080	10830	10190	41	3150	500	6730	10	1	8108834	1108	414.24	2.19	12	6.65	33.00	6239.00	17800	20221128	-23.20	7430	20231023	83.98	14700	-7.01	20230418	7430	83.98	20231023	17800	-23.20	20221128	7430	83.98	20231023	2.05	N	191420	500	40 억	48347	N	N	0	N	00	N
22	20231128	120943	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	3150	1	29.94	6788838890	538506	618.11	10650	13670	10580	13670	7370	10520	12606.92	0.60	-18424	11360	10940	10720	10300	10080	10830	10190	41	3150	500	6730	10	1	8108834	1108	414.24	2.19	12	6.64	33.00	6239.00	17800	20221128	-23.20	7430	20231023	83.98	14700	-7.01	20230418	7430	83.98	20231023	17800	-23.20	20221128	7430	83.98	20231023	2.05	N	191420	500	40 억	48347	N	N	0	N	00	N
23	20231128	110943	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	3150	1	29.94	6750931980	535733	614.93	10650	13670	10580	13670	7370	10520	12601.41	0.60	-18424	11360	10940	10720	10300	10080	10830	10190	41	3150	500	6730	10	1	8108834	1108	414.24	2.19	12	6.61	33.00	6239.00	17800	20221128	-23.20	7430	20231023	83.98	14700	-7.01	20230418	7430	83.98	20231023	17800	-23.20	20221128	7430	83.98	20231023	2.05	N	191420	500	40 억	48347	N	N	0	N	00	N
24	20231128	100938	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	3150	1	29.94	6608435900	525309	602.96	10650	13670	10580	13670	7370	10520	12580.21	0.60	-18424	11360	10940	10720	10300	10080	10830	10190	41	3150	500	6730	10	1	8108834	1108	414.24	2.19	12	6.48	33.00	6239.00	17800	20221128	-23.20	7430	20231023	83.98	14700	-7.01	20230418	7430	83.98	20231023	17800	-23.20	20221128	7430	83.98	20231023	2.05	N	191420	500	40 억	48347	N	N	0	N	00	N
25	20231128	090939	57	100.00	KOSDAQ		제약	N	N	N	N	N	10970	450	2	4.28	155229430	14362	16.49	10650	11000	10580	13670	7370	10520	10808.93	0.60	3943	11360	10940	10720	10300	10080	10830	10190	41	3150	500	6730	10	1	8108834	890	332.42	1.76	12	0.18	33.00	6239.00	17800	20221128	-38.37	7430	20231023	47.64	14700	-25.37	20230418	7430	47.64	20231023	17800	-38.37	20221128	7430	47.64	20231023	2.05	N	191420	500	40 억	48347	N	N	0	N	00	N
26	20231127	160933	57	100.00	KOSDAQ		제약	N	N	N	N	N	10520	-610	5	-5.48	908036320	85190	197.57	11130	11140	10500	14460	7800	11130	10659.24	0.53	6343	11490	11310	11040	10860	10590	11400	10950	41	3330	500	7120	10	1	8108834	853	318.79	1.69	12	1.05	33.00	6239.00	17800	20221128	-40.90	7430	20231023	41.59	14700	-28.44	20230418	7430	41.59	20231023	17800	-40.90	20221128	7430	41.59	20231023	1.61	N	191420	500	40 억	43260	N	N	0	N	00	N
27	20231127	150942	57	100.00	KOSDAQ		제약	N	N	N	N	N	10520	-610	5	-5.48	829169950	77689	180.18	11130	11140	10500	14460	7800	11130	10672.93	0.53	5707	11490	11310	11040	10860	10590	11400	10950	41	3330	500	7120	10	1	8108834	853	318.79	1.69	12	0.96	33.00	6239.00	17800	20221128	-40.90	7430	20231023	41.59	14700	-28.44	20230418	7430	41.59	20231023	17800	-40.90	20221128	7430	41.59	20231023	1.61	N	191420	500	40 억	43260	N	N	0	N	00	N
28	20231127	140940	57	100.00	KOSDAQ		제약	N	N	N	N	N	10610	-520	5	-4.67	758783190	71006	164.68	11130	11140	10500	14460	7800	11130	10686.18	0.53	7388	11490	11310	11040	10860	10590	11400	10950	41	3330	500	7120	10	1	8108834	860	321.52	1.70	12	0.88	33.00	6239.00	17800	20221128	-40.39	7430	20231023	42.80	14700	-27.82	20230418	7430	42.80	20231023	17800	-40.39	20221128	7430	42.80	20231023	1.61	N	191420	500	40 억	43260	N	N	0	N	00	N
29	20231127	130943	57	100.00	KOSDAQ		제약	N	N	N	N	N	10650	-480	5	-4.31	736087810	68868	159.72	11130	11140	10500	14460	7800	11130	10688.38	0.53	7939	11490	11310	11040	10860	10590	11400	10950	41	3330	500	7120	10	1	8108834	864	322.73	1.71	12	0.85	33.00	6239.00	17800	20221128	-40.17	7430	20231023	43.34	14700	-27.55	20230418	7430	43.34	20231023	17800	-40.17	20221128	7430	43.34	20231023	1.61	N	191420	500	40 억	43260	N	N	0	N	00	N
30	20231127	120946	57	100.00	KOSDAQ		제약	N	N	N	N	N	10530	-600	5	-5.39	634511610	59263	137.44	11130	11140	10500	14460	7800	11130	10706.70	0.53	10622	11490	11310	11040	10860	10590	11400	10950	41	3330	500	7120	10	1	8108834	854	319.09	1.69	12	0.73	33.00	6239.00	17800	20221128	-40.84	7430	20231023	41.72	14700	-28.37	20230418	7430	41.72	20231023	17800	-40.84	20221128	7430	41.72	20231023	1.61	N	191420	500	40 억	43260	N	N	0	N	00	N
31	20231127	110930	57	100.00	KOSDAQ		제약	N	N	N	N	N	10650	-480	5	-4.31	539700970	50313	116.69	11130	11140	10500	14460	7800	11130	10726.86	0.53	12896	11490	11310	11040	10860	10590	11400	10950	41	3330	500	7120	10	1	8108834	864	322.73	1.71	12	0.62	33.00	6239.00	17800	20221128	-40.17	7430	20231023	43.34	14700	-27.55	20230418	7430	43.34	20231023	17800	-40.17	20221128	7430	43.34	20231023	1.61	N	191420	500	40 억	43260	N	N	0	N	00	N
32	20231127	100929	57	100.00	KOSDAQ		제약	N	N	N	N	N	10690	-440	5	-3.95	261806560	24279	56.31	11130	11140	10500	14460	7800	11130	10783.24	0.53	5999	11490	11310	11040	10860	10590	11400	10950	41	3330	500	7120	10	1	8108834	867	323.94	1.71	12	0.30	33.00	6239.00	17800	20221128	-39.94	7430	20231023	43.88	14700	-27.28	20230418	7430	43.88	20231023	17800	-39.94	20221128	7430	43.88	20231023	1.61	N	191420	500	40 억	43260	N	N	0	N	00	N
33	20231127	090933	57	100.00	KOSDAQ		제약	N	N	N	N	N	10950	-180	5	-1.62	21949100	1994	4.62	11130	11140	10900	14460	7800	11130	11007.51	0.53	-701	11490	11310	11040	10860	10590	11400	10950	41	3330	500	7120	10	1	8108834	888	331.82	1.76	12	0.02	33.00	6239.00	17800	20221128	-38.48	7430	20231023	47.38	14700	-25.51	20230418	7430	47.38	20231023	17800	-38.48	20221128	7430	47.38	20231023	1.61	N	191420	500	40 억	43260	N	N	0	N	00	N
34	20231124	160925	57	100.00	KOSDAQ		제약	N	N	N	N	N	11130	210	2	1.92	469243550	42574	13.28	10840	11220	10770	14190	7650	10920	11021.82	0.49	3727	12733	11826	11343	10436	9953	11585	10195	41	3270	500	6980	10	1	8108834	903	337.27	1.78	12	0.53	33.00	6239.00	17800	20221128	-37.47	7430	20231023	49.80	14700	-24.29	20230418	7430	49.80	20231023	17800	-37.47	20221128	7430	49.80	20231023	1.52	N	191420	500	40 억	39541	N	N	0	N	00	N
35	20231124	150934	57	100.00	KOSDAQ		제약	N	N	N	N	N	11040	120	2	1.10	451026850	40934	12.77	10840	11220	10770	14190	7650	10920	11018.39	0.49	3654	12733	11826	11343	10436	9953	11585	10195	41	3270	500	6980	10	1	8108834	895	334.55	1.77	12	0.50	33.00	6239.00	17800	20221128	-37.98	7430	20231023	48.59	14700	-24.90	20230418	7430	48.59	20231023	17800	-37.98	20221128	7430	48.59	20231023	1.52	N	191420	500	40 억	39541	N	N	0	N	00	N
36	20231124	140933	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	80	2	0.73	423405240	38437	11.99	10840	11220	10770	14190	7650	10920	11015.56	0.49	3579	12733	11826	11343	10436	9953	11585	10195	41	3270	500	6980	10	1	8108834	892	333.33	1.76	12	0.47	33.00	6239.00	17800	20221128	-38.20	7430	20231023	48.05	14700	-25.17	20230418	7430	48.05	20231023	17800	-38.20	20221128	7430	48.05	20231023	1.52	N	191420	500	40 억	39541	N	N	0	N	00	N
37	20231124	130929	57	100.00	KOSDAQ		제약	N	N	N	N	N	11160	240	2	2.20	351437950	31928	9.96	10840	11220	10770	14190	7650	10920	11007.20	0.49	3091	12733	11826	11343	10436	9953	11585	10195	41	3270	500	6980	10	1	8108834	905	338.18	1.79	12	0.39	33.00	6239.00	17800	20221128	-37.30	7430	20231023	50.20	14700	-24.08	20230418	7430	50.20	20231023	17800	-37.30	20221128	7430	50.20	20231023	1.52	N	191420	500	40 억	39541	N	N	0	N	00	N
38	20231124	120936	57	100.00	KOSDAQ		제약	N	N	N	N	N	11120	200	2	1.83	294332780	26806	8.36	10840	11210	10770	14190	7650	10920	10980.11	0.49	2217	12733	11826	11343	10436	9953	11585	10195	41	3270	500	6980	10	1	8108834	902	336.97	1.78	12	0.33	33.00	6239.00	17800	20221128	-37.53	7430	20231023	49.66	14700	-24.35	20230418	7430	49.66	20231023	17800	-37.53	20221128	7430	49.66	20231023	1.52	N	191420	500	40 억	39541	N	N	0	N	00	N
39	20231124	110932	57	100.00	KOSDAQ		제약	N	N	N	N	N	11100	180	2	1.65	218783540	20028	6.25	10840	11150	10770	14190	7650	10920	10923.88	0.49	1790	12733	11826	11343	10436	9953	11585	10195	41	3270	500	6980	10	1	8108834	900	336.36	1.78	12	0.25	33.00	6239.00	17800	20221128	-37.64	7430	20231023	49.39	14700	-24.49	20230418	7430	49.39	20231023	17800	-37.64	20221128	7430	49.39	20231023	1.52	N	191420	500	40 억	39541	N	N	0	N	00	N
40	20231124	100932	57	100.00	KOSDAQ		제약	N	N	N	N	N	10970	50	2	0.46	143826040	13244	4.13	10840	11030	10770	14190	7650	10920	10859.71	0.49	2105	12733	11826	11343	10436	9953	11585	10195	41	3270	500	6980	10	1	8108834	890	332.42	1.76	12	0.16	33.00	6239.00	17800	20221128	-38.37	7430	20231023	47.64	14700	-25.37	20230418	7430	47.64	20231023	17800	-38.37	20221128	7430	47.64	20231023	1.52	N	191420	500	40 억	39541	N	N	0	N	00	N
41	20231124	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	10900	-20	5	-0.18	60034920	5541	1.73	10840	10990	10770	14190	7650	10920	10834.67	0.49	1005	12733	11826	11343	10436	9953	11585	10195	41	3270	500	6980	10	1	8108834	884	330.30	1.75	12	0.07	33.00	6239.00	17800	20221128	-38.76	7430	20231023	46.70	14700	-25.85	20230418	7430	46.70	20231023	17800	-38.76	20221128	7430	46.70	20231023	1.52	N	191420	500	40 억	39541	N	N	0	N	00	N
42	20231123	160917	57	100.00	KOSDAQ		제약	N	N	N	N	N	10920	-310	5	-2.76	3675962550	318450	494.08	11400	12250	10860	14590	7870	11230	11544.50	0.96	-38524	11496	11362	11136	11002	10776	11430	11070	41	3360	500	7180	10	1	8108834	885	330.91	1.75	12	3.93	33.00	6239.00	17800	20221128	-38.65	7430	20231023	46.97	14700	-25.71	20230418	7430	46.97	20231023	17800	-38.65	20221128	7430	46.97	20231023	1.54	N	191420	500	40 억	78090	N	N	0	N	00	N
43	20231123	150947	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	-230	5	-2.05	3638643300	315035	488.78	11400	12250	10860	14590	7870	11230	11550.13	0.96	-38654	11496	11362	11136	11002	10776	11430	11070	41	3360	500	7180	10	1	8108834	892	333.33	1.76	12	3.89	33.00	6239.00	17800	20221128	-38.20	7430	20231023	48.05	14700	-25.17	20230418	7430	48.05	20231023	17800	-38.20	20221128	7430	48.05	20231023	1.54	N	191420	500	40 억	78090	N	N	0	N	00	N
44	20231123	140946	57	100.00	KOSDAQ		제약	N	N	N	N	N	11080	-150	5	-1.34	3444152060	297256	461.20	11400	12250	11010	14590	7870	11230	11586.68	0.96	-38696	11496	11362	11136	11002	10776	11430	11070	41	3360	500	7180	10	1	8108834	898	335.76	1.78	12	3.67	33.00	6239.00	17800	20221128	-37.75	7430	20231023	49.13	14700	-24.63	20230418	7430	49.13	20231023	17800	-37.75	20221128	7430	49.13	20231023	1.54	N	191420	500	40 억	78090	N	N	0	N	00	N
45	20231123	130946	57	100.00	KOSDAQ		제약	N	N	N	N	N	11210	-20	5	-0.18	3208085640	275996	428.21	11400	12250	11060	14590	7870	11230	11623.90	0.96	-33623	11496	11362	11136	11002	10776	11430	11070	41	3360	500	7180	10	1	8108834	909	339.70	1.80	12	3.40	33.00	6239.00	17800	20221128	-37.02	7430	20231023	50.87	14700	-23.74	20230418	7430	50.87	20231023	17800	-37.02	20221128	7430	50.87	20231023	1.54	N	191420	500	40 억	78090	N	N	0	N	00	N
46	20231123	120931	57	100.00	KOSDAQ		제약	N	N	N	N	N	11210	-20	5	-0.18	3100367650	266361	413.26	11400	12250	11060	14590	7870	11230	11639.97	0.96	-33466	11496	11362	11136	11002	10776	11430	11070	41	3360	500	7180	10	1	8108834	909	339.70	1.80	12	3.28	33.00	6239.00	17800	20221128	-37.02	7430	20231023	50.87	14700	-23.74	20230418	7430	50.87	20231023	17800	-37.02	20221128	7430	50.87	20231023	1.54	N	191420	500	40 억	78090	N	N	0	N	00	N
47	20231123	110954	57	100.00	KOSDAQ		제약	N	N	N	N	N	11210	-20	5	-0.18	3033643450	260448	404.09	11400	12250	11060	14590	7870	11230	11648.05	0.96	-31897	11496	11362	11136	11002	10776	11430	11070	41	3360	500	7180	10	1	8108834	909	339.70	1.80	12	3.21	33.00	6239.00	17800	20221128	-37.02	7430	20231023	50.87	14700	-23.74	20230418	7430	50.87	20231023	17800	-37.02	20221128	7430	50.87	20231023	1.54	N	191420	500	40 억	78090	N	N	0	N	00	N
48	20231123	100934	57	100.00	KOSDAQ		제약	N	N	N	N	N	11470	240	2	2.14	2522428720	215118	333.76	11400	12250	11060	14590	7870	11230	11726.16	0.96	-29373	11496	11362	11136	11002	10776	11430	11070	41	3360	500	7180	10	1	8108834	930	347.58	1.84	12	2.65	33.00	6239.00	17800	20221128	-35.56	7430	20231023	54.37	14700	-21.97	20230418	7430	54.37	20231023	17800	-35.56	20221128	7430	54.37	20231023	1.54	N	191420	500	40 억	78090	N	N	0	N	00	N
49	20231123	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	11250	20	2	0.18	125736060	11184	17.35	11400	11400	11060	14590	7870	11230	11242.68	0.96	-2942	11496	11362	11136	11002	10776	11430	11070	41	3360	500	7180	10	1	8108834	912	340.91	1.80	12	0.14	33.00	6239.00	17800	20221128	-36.80	7430	20231023	51.41	14700	-23.47	20230418	7430	51.41	20231023	17800	-36.80	20221128	7430	51.41	20231023	1.54	N	191420	500	40 억	78090	N	N	0	N	00	N
50	20231122	160856	57	100.00	KOSDAQ		제약	N	N	N	N	N	11230	200	2	1.81	703788500	63374	39.84	11070	11270	10910	14330	7730	11030	11102.07	1.04	-7180	11830	11430	11070	10670	10310	11250	10490	41	3300	500	7050	10	1	8108834	911	340.30	1.80	12	0.78	33.00	6239.00	17800	20221128	-36.91	7430	20231023	51.14	14700	-23.61	20230418	7430	51.14	20231023	17800	-36.91	20221128	7430	51.14	20231023	1.54	N	191420	500	40 억	84530	N	N	0	N	00	N
51	20231122	150913	57	100.00	KOSDAQ		제약	N	N	N	N	N	11150	120	2	1.09	596326870	53786	33.82	11070	11270	10910	14330	7730	11030	11087.03	1.04	-7198	11830	11430	11070	10670	10310	11250	10490	41	3300	500	7050	10	1	8108834	904	337.88	1.79	12	0.66	33.00	6239.00	17800	20221128	-37.36	7430	20231023	50.07	14700	-24.15	20230418	7430	50.07	20231023	17800	-37.36	20221128	7430	50.07	20231023	1.54	N	191420	500	40 억	84530	N	N	0	N	00	N
52	20231122	140905	57	100.00	KOSDAQ		제약	N	N	N	N	N	11100	70	2	0.63	524648160	47338	29.76	11070	11270	10910	14330	7730	11030	11083.02	1.04	-7175	11830	11430	11070	10670	10310	11250	10490	41	3300	500	7050	10	1	8108834	900	336.36	1.78	12	0.58	33.00	6239.00	17800	20221128	-37.64	7430	20231023	49.39	14700	-24.49	20230418	7430	49.39	20231023	17800	-37.64	20221128	7430	49.39	20231023	1.54	N	191420	500	40 억	84530	N	N	0	N	00	N
53	20231122	130939	57	100.00	KOSDAQ		제약	N	N	N	N	N	11130	100	2	0.91	456740450	41233	25.92	11070	11270	10910	14330	7730	11030	11077.06	1.04	-5758	11830	11430	11070	10670	10310	11250	10490	41	3300	500	7050	10	1	8108834	903	337.27	1.78	12	0.51	33.00	6239.00	17800	20221128	-37.47	7430	20231023	49.80	14700	-24.29	20230418	7430	49.80	20231023	17800	-37.47	20221128	7430	49.80	20231023	1.54	N	191420	500	40 억	84530	N	N	0	N	00	N
54	20231122	120943	57	100.00	KOSDAQ		제약	N	N	N	N	N	11090	60	2	0.54	422690610	38165	23.99	11070	11270	10910	14330	7730	11030	11075.35	1.04	-5606	11830	11430	11070	10670	10310	11250	10490	41	3300	500	7050	10	1	8108834	899	336.06	1.78	12	0.47	33.00	6239.00	17800	20221128	-37.70	7430	20231023	49.26	14700	-24.56	20230418	7430	49.26	20231023	17800	-37.70	20221128	7430	49.26	20231023	1.54	N	191420	500	40 억	84530	N	N	0	N	00	N
55	20231122	111025	57	100.00	KOSDAQ		제약	N	N	N	N	N	10990	-40	5	-0.36	378010060	34118	21.45	11070	11270	10910	14330	7730	11030	11079.49	1.04	-5533	11830	11430	11070	10670	10310	11250	10490	41	3300	500	7050	10	1	8108834	891	333.03	1.76	12	0.42	33.00	6239.00	17800	20221128	-38.26	7430	20231023	47.91	14700	-25.24	20230418	7430	47.91	20231023	17800	-38.26	20221128	7430	47.91	20231023	1.54	N	191420	500	40 억	84530	N	N	0	N	00	N
56	20231122	100952	57	100.00	KOSDAQ		제약	N	N	N	N	N	11070	40	2	0.36	343236170	30960	19.46	11070	11270	10910	14330	7730	11030	11086.44	1.04	-5895	11830	11430	11070	10670	10310	11250	10490	41	3300	500	7050	10	1	8108834	898	335.45	1.77	12	0.38	33.00	6239.00	17800	20221128	-37.81	7430	20231023	48.99	14700	-24.69	20230418	7430	48.99	20231023	17800	-37.81	20221128	7430	48.99	20231023	1.54	N	191420	500	40 억	84530	N	N	0	N	00	N
57	20231122	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	11160	130	2	1.18	163197750	14629	9.20	11070	11270	10980	14330	7730	11030	11155.78	1.04	-2056	11830	11430	11070	10670	10310	11250	10490	41	3300	500	7050	10	1	8108834	905	338.18	1.79	12	0.18	33.00	6239.00	17800	20221128	-37.30	7430	20231023	50.20	14700	-24.08	20230418	7430	50.20	20231023	17800	-37.30	20221128	7430	50.20	20231023	1.54	N	191420	500	40 억	84530	N	N	0	N	00	N
58	20231121	160908	57	100.00	KOSDAQ		제약	N	N	N	N	N	11030	-520	5	-4.50	1734794350	157639	129.90	11450	11470	10710	15010	8090	11550	11003.99	1.19	-11815	11943	11746	11493	11296	11043	11845	11395	41	3460	500	7390	10	1	8108834	894	334.24	1.77	12	1.94	33.00	6239.00	17800	20221128	-38.03	7430	20231023	48.45	14700	-24.97	20230418	7430	48.45	20231023	17800	-38.03	20221128	7430	48.45	20231023	1.65	N	191420	500	40 억	96432	N	N	0	N	00	N
59	20231121	150910	57	100.00	KOSDAQ		제약	N	N	N	N	N	10930	-620	5	-5.37	1545324640	140328	115.63	11450	11470	10710	15010	8090	11550	11011.41	1.19	-10898	11943	11746	11493	11296	11043	11845	11395	41	3460	500	7390	10	1	8108834	886	331.21	1.75	12	1.73	33.00	6239.00	17800	20221128	-38.60	7430	20231023	47.11	14700	-25.65	20230418	7430	47.11	20231023	17800	-38.60	20221128	7430	47.11	20231023	1.65	N	191420	500	40 억	96432	N	N	0	N	00	N
60	20231121	140857	57	100.00	KOSDAQ		제약	N	N	N	N	N	10810	-740	5	-6.41	1424558210	129259	106.51	11450	11470	10710	15010	8090	11550	11020.08	1.19	-10954	11943	11746	11493	11296	11043	11845	11395	41	3460	500	7390	10	1	8108834	877	327.58	1.73	12	1.59	33.00	6239.00	17800	20221128	-39.27	7430	20231023	45.49	14700	-26.46	20230418	7430	45.49	20231023	17800	-39.27	20221128	7430	45.49	20231023	1.65	N	191420	500	40 억	96432	N	N	0	N	00	N
61	20231121	130850	57	100.00	KOSDAQ		제약	N	N	N	N	N	10930	-620	5	-5.37	1347125750	122113	100.62	11450	11470	10710	15010	8090	11550	11030.88	1.19	-9500	11943	11746	11493	11296	11043	11845	11395	41	3460	500	7390	10	1	8108834	886	331.21	1.75	12	1.51	33.00	6239.00	17800	20221128	-38.60	7430	20231023	47.11	14700	-25.65	20230418	7430	47.11	20231023	17800	-38.60	20221128	7430	47.11	20231023	1.65	N	191420	500	40 억	96432	N	N	0	N	00	N
62	20231121	120851	57	100.00	KOSDAQ		제약	N	N	N	N	N	10880	-670	5	-5.80	1300581350	117844	97.11	11450	11470	10710	15010	8090	11550	11035.53	1.19	-9758	11943	11746	11493	11296	11043	11845	11395	41	3460	500	7390	10	1	8108834	882	329.70	1.74	12	1.45	33.00	6239.00	17800	20221128	-38.88	7430	20231023	46.43	14700	-25.99	20230418	7430	46.43	20231023	17800	-38.88	20221128	7430	46.43	20231023	1.65	N	191420	500	40 억	96432	N	N	0	N	00	N
63	20231121	110847	57	100.00	KOSDAQ		제약	N	N	N	N	N	10920	-630	5	-5.45	1189535920	107601	88.67	11450	11470	10710	15010	8090	11550	11054.07	1.19	-13890	11943	11746	11493	11296	11043	11845	11395	41	3460	500	7390	10	1	8108834	885	330.91	1.75	12	1.33	33.00	6239.00	17800	20221128	-38.65	7430	20231023	46.97	14700	-25.71	20230418	7430	46.97	20231023	17800	-38.65	20221128	7430	46.97	20231023	1.65	N	191420	500	40 억	96432	N	N	0	N	00	N
64	20231121	100825	57	100.00	KOSDAQ		제약	N	N	N	N	N	10850	-700	5	-6.06	855371930	76942	63.40	11450	11470	10750	15010	8090	11550	11115.89	1.19	-9721	11943	11746	11493	11296	11043	11845	11395	41	3460	500	7390	10	1	8108834	880	328.79	1.74	12	0.95	33.00	6239.00	17800	20221128	-39.04	7430	20231023	46.03	14700	-26.19	20230418	7430	46.03	20231023	17800	-39.04	20221128	7430	46.03	20231023	1.65	N	191420	500	40 억	96432	N	N	0	N	00	N
65	20231121	090840	57	100.00	KOSDAQ		제약	N	N	N	N	N	11320	-230	5	-1.99	201779300	17762	14.64	11450	11470	11250	15010	8090	11550	11357.84	1.19	-3367	11943	11746	11493	11296	11043	11845	11395	41	3460	500	7390	10	1	8108834	918	343.03	1.81	12	0.22	33.00	6239.00	17800	20221128	-36.40	7430	20231023	52.36	14700	-22.99	20230418	7430	52.36	20231023	17800	-36.40	20221128	7430	52.36	20231023	1.65	N	191420	500	40 억	96432	N	N	0	N	00	N
66	20231120	160845	57	100.00	KOSDAQ		제약	N	N	N	N	N	11550	-50	5	-0.43	1364475390	119076	42.67	11410	11690	11240	15080	8120	11600	11457.48	1.33	-11325	12493	12046	11763	11316	11033	11905	11175	41	3480	500	7420	10	1	8108834	937	350.00	1.85	12	1.47	33.00	6239.00	17800	20221128	-35.11	7430	20231023	55.45	14700	-21.43	20230418	7430	55.45	20231023	17800	-35.11	20221128	7430	55.45	20231023	1.94	N	191420	500	40 억	107757	N	N	0	N	00	N
67	20231120	150852	57	100.00	KOSDAQ		제약	N	N	N	N	N	11500	-100	5	-0.86	1207088230	105404	37.77	11410	11690	11240	15080	8120	11600	11451.27	1.33	-10081	12493	12046	11763	11316	11033	11905	11175	41	3480	500	7420	10	1	8108834	933	348.48	1.84	12	1.30	33.00	6239.00	17800	20221128	-35.39	7430	20231023	54.78	14700	-21.77	20230418	7430	54.78	20231023	17800	-35.39	20221128	7430	54.78	20231023	1.94	N	191420	500	40 억	107757	N	N	0	N	00	N
68	20231120	140851	57	100.00	KOSDAQ		제약	N	N	N	N	N	11590	-10	5	-0.09	1049745810	91737	32.88	11410	11690	11240	15080	8120	11600	11442.08	1.33	-8761	12493	12046	11763	11316	11033	11905	11175	41	3480	500	7420	10	1	8108834	940	351.21	1.86	12	1.13	33.00	6239.00	17800	20221128	-34.89	7430	20231023	55.99	14700	-21.16	20230418	7430	55.99	20231023	17800	-34.89	20221128	7430	55.99	20231023	1.94	N	191420	500	40 억	107757	N	N	0	N	00	N
69	20231120	130845	57	100.00	KOSDAQ		제약	N	N	N	N	N	11460	-140	5	-1.21	952220360	83297	29.85	11410	11690	11240	15080	8120	11600	11430.55	1.33	-7485	12493	12046	11763	11316	11033	11905	11175	41	3480	500	7420	10	1	8108834	929	347.27	1.84	12	1.03	33.00	6239.00	17800	20221128	-35.62	7430	20231023	54.24	14700	-22.04	20230418	7430	54.24	20231023	17800	-35.62	20221128	7430	54.24	20231023	1.94	N	191420	500	40 억	107757	N	N	0	N	00	N
70	20231120	120848	57	100.00	KOSDAQ		제약	N	N	N	N	N	11460	-140	5	-1.21	879721870	76977	27.59	11410	11690	11240	15080	8120	11600	11427.19	1.33	-8016	12493	12046	11763	11316	11033	11905	11175	41	3480	500	7420	10	1	8108834	929	347.27	1.84	12	0.95	33.00	6239.00	17800	20221128	-35.62	7430	20231023	54.24	14700	-22.04	20230418	7430	54.24	20231023	17800	-35.62	20221128	7430	54.24	20231023	1.94	N	191420	500	40 억	107757	N	N	0	N	00	N
71	20231120	110845	57	100.00	KOSDAQ		제약	N	N	N	N	N	11490	-110	5	-0.95	818264040	71634	25.67	11410	11690	11240	15080	8120	11600	11421.53	1.33	-8761	12493	12046	11763	11316	11033	11905	11175	41	3480	500	7420	10	1	8108834	932	348.18	1.84	12	0.88	33.00	6239.00	17800	20221128	-35.45	7430	20231023	54.64	14700	-21.84	20230418	7430	54.64	20231023	17800	-35.45	20221128	7430	54.64	20231023	1.94	N	191420	500	40 억	107757	N	N	0	N	00	N
72	20231120	100843	57	100.00	KOSDAQ		제약	N	N	N	N	N	11470	-130	5	-1.12	586075050	51549	18.47	11410	11510	11240	15080	8120	11600	11366.89	1.33	-5083	12493	12046	11763	11316	11033	11905	11175	41	3480	500	7420	10	1	8108834	930	347.58	1.84	12	0.64	33.00	6239.00	17800	20221128	-35.56	7430	20231023	54.37	14700	-21.97	20230418	7430	54.37	20231023	17800	-35.56	20221128	7430	54.37	20231023	1.94	N	191420	500	40 억	107757	N	N	0	N	00	N
73	20231120	090851	57	100.00	KOSDAQ		제약	N	N	N	N	N	11350	-250	5	-2.16	213722260	18769	6.73	11410	11480	11300	15080	8120	11600	11380.80	1.33	2539	12493	12046	11763	11316	11033	11905	11175	41	3480	500	7420	10	1	8108834	920	343.94	1.82	12	0.23	33.00	6239.00	17800	20221128	-36.24	7430	20231023	52.76	14700	-22.79	20230418	7430	52.76	20231023	17800	-36.24	20221128	7430	52.76	20231023	1.94	N	191420	500	40 억	107757	N	N	0	N	00	N
74	20231117	160909	57	100.00	KOSDAQ		제약	N	N	N	N	N	11600	-850	5	-6.83	3257746670	277282	30.29	12060	12210	11480	16180	8720	12450	11748.38	1.12	16136	13950	13200	12660	11910	11370	12930	11640	41	3730	500	7960	10	1	8108834	941	351.52	1.86	12	3.42	33.00	6239.00	17800	20221128	-34.83	7430	20231023	56.12	14700	-21.09	20230418	7430	56.12	20231023	17800	-34.83	20221128	7430	56.12	20231023	1.53	N	191420	500	40 억	90783	N	N	0	N	00	N
75	20231117	150915	57	100.00	KOSDAQ		제약	N	N	N	N	N	11520	-930	5	-7.47	3102807390	263907	28.83	12060	12210	11480	16180	8720	12450	11755.69	1.12	17439	13950	13200	12660	11910	11370	12930	11640	41	3730	500	7960	10	1	8108834	934	349.09	1.85	12	3.25	33.00	6239.00	17800	20221128	-35.28	7430	20231023	55.05	14700	-21.63	20230418	7430	55.05	20231023	17800	-35.28	20221128	7430	55.05	20231023	1.53	N	191420	500	40 억	90783	N	N	0	N	00	N
76	20231117	140909	57	100.00	KOSDAQ		제약	N	N	N	N	N	11500	-950	5	-7.63	2875450370	244374	26.70	12060	12210	11480	16180	8720	12450	11764.99	1.12	19887	13950	13200	12660	11910	11370	12930	11640	41	3730	500	7960	10	1	8108834	933	348.48	1.84	12	3.01	33.00	6239.00	17800	20221128	-35.39	7430	20231023	54.78	14700	-21.77	20230418	7430	54.78	20231023	17800	-35.39	20221128	7430	54.78	20231023	1.53	N	191420	500	40 억	90783	N	N	0	N	00	N
77	20231117	130908	57	100.00	KOSDAQ		제약	N	N	N	N	N	11540	-910	5	-7.31	2612943440	221584	24.21	12060	12210	11510	16180	8720	12450	11790.40	1.12	23641	13950	13200	12660	11910	11370	12930	11640	41	3730	500	7960	10	1	8108834	936	349.70	1.85	12	2.73	33.00	6239.00	17800	20221128	-35.17	7430	20231023	55.32	14700	-21.50	20230418	7430	55.32	20231023	17800	-35.17	20221128	7430	55.32	20231023	1.53	N	191420	500	40 억	90783	N	N	0	N	00	N
78	20231117	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	11630	-820	5	-6.59	2350425140	198886	21.73	12060	12210	11550	16180	8720	12450	11816.12	1.12	22959	13950	13200	12660	11910	11370	12930	11640	41	3730	500	7960	10	1	8108834	943	352.42	1.86	12	2.45	33.00	6239.00	17800	20221128	-34.66	7430	20231023	56.53	14700	-20.88	20230418	7430	56.53	20231023	17800	-34.66	20221128	7430	56.53	20231023	1.53	N	191420	500	40 억	90783	N	N	0	N	00	N
79	20231117	110913	57	100.00	KOSDAQ		제약	N	N	N	N	N	11680	-770	5	-6.18	2123202460	179424	19.60	12060	12210	11550	16180	8720	12450	11831.46	1.12	24278	13950	13200	12660	11910	11370	12930	11640	41	3730	500	7960	10	1	8108834	947	353.94	1.87	12	2.21	33.00	6239.00	17800	20221128	-34.38	7430	20231023	57.20	14700	-20.54	20230418	7430	57.20	20231023	17800	-34.38	20221128	7430	57.20	20231023	1.53	N	191420	500	40 억	90783	N	N	0	N	00	N
80	20231117	100911	57	100.00	KOSDAQ		제약	N	N	N	N	N	11730	-720	5	-5.78	1727462100	145487	15.89	12060	12210	11580	16180	8720	12450	11871.37	1.12	22382	13950	13200	12660	11910	11370	12930	11640	41	3730	500	7960	10	1	8108834	951	355.45	1.88	12	1.79	33.00	6239.00	17800	20221128	-34.10	7430	20231023	57.87	14700	-20.20	20230418	7430	57.87	20231023	17800	-34.10	20221128	7430	57.87	20231023	1.53	N	191420	500	40 억	90783	N	N	0	N	00	N
81	20231117	090912	57	100.00	KOSDAQ		제약	N	N	N	N	N	11860	-590	5	-4.74	609857850	50960	5.57	12060	12180	11750	16180	8720	12450	11961.89	1.12	6580	13950	13200	12660	11910	11370	12930	11640	41	3730	500	7960	10	1	8108834	962	359.39	1.90	12	0.63	33.00	6239.00	17800	20221128	-33.37	7430	20231023	59.62	14700	-19.32	20230418	7430	59.62	20231023	17800	-33.37	20221128	7430	59.62	20231023	1.53	N	191420	500	40 억	90783	N	N	0	N	00	N
82	20231116	160910	54	100.00	KOSDAQ		제약	N	N	N	N	N	12380	-810	5	-6.14	11187579680	880324	65.06	13300	13410	12120	17140	9240	13190	12708.24	0.63	38926	14336	13762	12616	12042	10896	14050	12330	41	3950	500	8440	10	1	8108834	1004	375.15	1.98	12	10.86	33.00	6239.00	17800	20221128	-30.45	7430	20231023	66.62	14700	-15.78	20230418	7430	66.62	20231023	17800	-30.45	20221128	7430	66.62	20231023	1.88	N	191420	500	40 억	51394	N	N	0	N	01	N
83	20231116	150904	54	100.00	KOSDAQ		제약	N	N	N	N	N	12760	-430	5	-3.26	9939801410	780924	57.71	13300	13410	12120	17140	9240	13190	12728.00	0.63	41764	14336	13762	12616	12042	10896	14050	12330	41	3950	500	8440	10	1	8108834	1035	386.67	2.05	12	9.63	33.00	6239.00	17800	20221128	-28.31	7430	20231023	71.74	14700	-13.20	20230418	7430	71.74	20231023	17800	-28.31	20221128	7430	71.74	20231023	1.88	N	191420	500	40 억	51394	N	N	0	N	01	N
84	20231116	140840	54	100.00	KOSDAQ		제약	N	N	N	N	N	12510	-680	5	-5.16	9298999840	730465	53.99	13300	13410	12120	17140	9240	13190	12729.97	0.63	37931	14336	13762	12616	12042	10896	14050	12330	41	3950	500	8440	10	1	8108834	1014	379.09	2.01	12	9.01	33.00	6239.00	17800	20221128	-29.72	7430	20231023	68.37	14700	-14.90	20230418	7430	68.37	20231023	17800	-29.72	20221128	7430	68.37	20231023	1.88	N	191420	500	40 억	51394	N	N	0	N	01	N
85	20231116	130903	54	100.00	KOSDAQ		제약	N	N	N	N	N	12540	-650	5	-4.93	8293661330	651039	48.12	13300	13410	12120	17140	9240	13190	12738.81	0.63	28622	14336	13762	12616	12042	10896	14050	12330	41	3950	500	8440	10	1	8108834	1017	380.00	2.01	12	8.03	33.00	6239.00	17800	20221128	-29.55	7430	20231023	68.78	14700	-14.69	20230418	7430	68.78	20231023	17800	-29.55	20221128	7430	68.78	20231023	1.88	N	191420	500	40 억	51394	N	N	0	N	01	N
86	20231116	120905	54	100.00	KOSDAQ		제약	N	N	N	N	N	12290	-900	5	-6.82	7394428180	578764	42.77	13300	13410	12120	17140	9240	13190	12775.92	0.63	24219	14336	13762	12616	12042	10896	14050	12330	41	3950	500	8440	10	1	8108834	997	372.42	1.97	12	7.14	33.00	6239.00	17800	20221128	-30.96	7430	20231023	65.41	14700	-16.39	20230418	7430	65.41	20231023	17800	-30.96	20221128	7430	65.41	20231023	1.88	N	191420	500	40 억	51394	N	N	0	N	01	N
87	20231116	110903	54	100.00	KOSDAQ		제약	N	N	N	N	N	12550	-640	5	-4.85	6119462560	475340	35.13	13300	13410	12350	17140	9240	13190	12873.57	0.63	18419	14336	13762	12616	12042	10896	14050	12330	41	3950	500	8440	10	1	8108834	1018	380.30	2.01	12	5.86	33.00	6239.00	17800	20221128	-29.49	7430	20231023	68.91	14700	-14.63	20230418	7430	68.91	20231023	17800	-29.49	20221128	7430	68.91	20231023	1.88	N	191420	500	40 억	51394	N	N	0	N	01	N
88	20231116	100904	54	100.00	KOSDAQ		제약	N	N	N	N	N	12990	-200	5	-1.52	3311157640	252736	18.68	13300	13410	12610	17140	9240	13190	13101.09	0.63	-2882	14336	13762	12616	12042	10896	14050	12330	41	3950	500	8440	10	1	8108834	1053	393.64	2.08	12	3.12	33.00	6239.00	17800	20221128	-27.02	7430	20231023	74.83	14700	-11.63	20230418	7430	74.83	20231023	17800	-27.02	20221128	7430	74.83	20231023	1.88	N	191420	500	40 억	51394	N	N	0	N	01	N
89	20231116	090908	54	100.00	KOSDAQ		제약	N	N	N	N	N	13190	0	3	0.00	0	0	0.00	0	0	0	17140	9240	13190	0.00	0.63	0	14336	13762	12616	12042	10896	14050	12330	41	3950	500	8440	10	1	8108834	1070	399.70	2.11	12	0.00	33.00	6239.00	17800	20221128	-25.90	7430	20231023	77.52	14700	-10.27	20230418	7430	77.52	20231023	17800	-25.90	20221128	7430	77.52	20231023	1.88	N	191420	500	40 억	51394	N	N	0	N	01	N
90	20231115	160804	57	100.00	KOSDAQ		제약	N	N	N	N	N	13190	3040	1	29.95	15586788440	1268606	340.51	11500	13190	11470	13190	7110	10150	12279.88	0.75	-9891	11750	10950	9350	8550	6950	11350	8950	41	3040	500	6490	10	1	8108834	1070	399.70	2.11	12	15.64	33.00	6239.00	17800	20221128	-25.90	7430	20231023	77.52	14700	-10.27	20230418	7430	77.52	20231023	17800	-25.90	20221128	7430	77.52	20231023	1.86	N	191420	500	40 억	61199	N	N	0	N	00	N
91	20231115	150920	57	100.00	KOSDAQ		제약	N	N	N	N	N	13190	3040	1	29.95	15458304650	1258865	337.90	11500	13190	11470	13190	7110	10150	12279.56	0.75	-9891	11750	10950	9350	8550	6950	11350	8950	41	3040	500	6490	10	1	8108834	1070	399.70	2.11	12	15.52	33.00	6239.00	17800	20221128	-25.90	7430	20231023	77.52	14700	-10.27	20230418	7430	77.52	20231023	17800	-25.90	20221128	7430	77.52	20231023	1.86	N	191420	500	40 억	61199	N	N	0	N	00	N
92	20231115	140917	57	100.00	KOSDAQ		제약	N	N	N	N	N	13190	3040	1	29.95	15447831790	1258071	337.68	11500	13190	11470	13190	7110	10150	12278.98	0.75	-9891	11750	10950	9350	8550	6950	11350	8950	41	3040	500	6490	10	1	8108834	1070	399.70	2.11	12	15.51	33.00	6239.00	17800	20221128	-25.90	7430	20231023	77.52	14700	-10.27	20230418	7430	77.52	20231023	17800	-25.90	20221128	7430	77.52	20231023	1.86	N	191420	500	40 억	61199	N	N	0	N	00	N
93	20231115	130917	57	100.00	KOSDAQ		제약	N	N	N	N	N	13190	3040	1	29.95	15410055630	1255207	336.91	11500	13190	11470	13190	7110	10150	12276.90	0.75	-9891	11750	10950	9350	8550	6950	11350	8950	41	3040	500	6490	10	1	8108834	1070	399.70	2.11	12	15.48	33.00	6239.00	17800	20221128	-25.90	7430	20231023	77.52	14700	-10.27	20230418	7430	77.52	20231023	17800	-25.90	20221128	7430	77.52	20231023	1.86	N	191420	500	40 억	61199	N	N	0	N	00	N
94	20231115	120920	57	100.00	KOSDAQ		제약	N	N	N	N	N	13190	3040	1	29.95	15387738150	1253515	336.46	11500	13190	11470	13190	7110	10150	12275.67	0.75	-9891	11750	10950	9350	8550	6950	11350	8950	41	3040	500	6490	10	1	8108834	1070	399.70	2.11	12	15.46	33.00	6239.00	17800	20221128	-25.90	7430	20231023	77.52	14700	-10.27	20230418	7430	77.52	20231023	17800	-25.90	20221128	7430	77.52	20231023	1.86	N	191420	500	40 억	61199	N	N	0	N	00	N
95	20231115	110929	57	100.00	KOSDAQ		제약	N	N	N	N	N	13190	3040	1	29.95	15346862340	1250416	335.63	11500	13190	11470	13190	7110	10150	12273.41	0.75	-9891	11750	10950	9350	8550	6950	11350	8950	41	3040	500	6490	10	1	8108834	1070	399.70	2.11	12	15.42	33.00	6239.00	17800	20221128	-25.90	7430	20231023	77.52	14700	-10.27	20230418	7430	77.52	20231023	17800	-25.90	20221128	7430	77.52	20231023	1.86	N	191420	500	40 억	61199	N	N	0	N	00	N
96	20231115	100922	57	100.00	KOSDAQ		제약	N	N	N	N	N	13190	3040	1	29.95	15188028360	1238374	332.39	11500	13190	11470	13190	7110	10150	12264.49	0.75	-9891	11750	10950	9350	8550	6950	11350	8950	41	3040	500	6490	10	1	8108834	1070	399.70	2.11	12	15.27	33.00	6239.00	17800	20221128	-25.90	7430	20231023	77.52	14700	-10.27	20230418	7430	77.52	20231023	17800	-25.90	20221128	7430	77.52	20231023	1.86	N	191420	500	40 억	61199	N	N	0	N	00	N
97	20231115	090912	57	100.00	KOSDAQ		제약	N	N	N	N	N	12250	2100	2	20.69	5134867990	431392	115.79	11500	12420	11470	13190	7110	10150	11903.02	0.75	-4892	11750	10950	9350	8550	6950	11350	8950	41	3040	500	6490	10	1	8108834	993	371.21	1.96	12	5.32	33.00	6239.00	17800	20221128	-31.18	7430	20231023	64.87	14700	-16.67	20230418	7430	64.87	20231023	17800	-31.18	20221128	7430	64.87	20231023	1.86	N	191420	500	40 억	61199	N	N	0	N	00	N
98	20231114	160900	57	100.00	KOSDAQ		제약	N	N	N	N	N	10150	2340	1	29.96	3701582110	372555	3109.81	7810	10150	7750	10150	5470	7810	9935.66	0.85	-7565	8203	8006	7893	7696	7583	7950	7640	41	2340	500	4990	10	1	8108834	823	307.58	1.63	12	4.59	33.00	6239.00	17800	20221128	-42.98	7430	20231023	36.61	14700	-30.95	20230418	7430	36.61	20231023	17800	-42.98	20221128	7430	36.61	20231023	1.85	N	191420	500	40 억	68752	N	N	0	N	00	N
99	20231114	150904	57	100.00	KOSDAQ		제약	N	N	N	N	N	10150	2340	1	29.96	3684875210	370909	3096.07	7810	10150	7750	10150	5470	7810	9934.72	0.85	-7565	8203	8006	7893	7696	7583	7950	7640	41	2340	500	4990	10	1	8108834	823	307.58	1.63	12	4.57	33.00	6239.00	17800	20221128	-42.98	7430	20231023	36.61	14700	-30.95	20230418	7430	36.61	20231023	17800	-42.98	20221128	7430	36.61	20231023	1.85	N	191420	500	40 억	68752	N	N	0	N	00	N
100	20231114	140903	57	100.00	KOSDAQ		제약	N	N	N	N	N	10150	2340	1	29.96	3671507660	369592	3085.08	7810	10150	7750	10150	5470	7810	9933.95	0.85	-7560	8203	8006	7893	7696	7583	7950	7640	41	2340	500	4990	10	1	8108834	823	307.58	1.63	12	4.56	33.00	6239.00	17800	20221128	-42.98	7430	20231023	36.61	14700	-30.95	20230418	7430	36.61	20231023	17800	-42.98	20221128	7430	36.61	20231023	1.85	N	191420	500	40 억	68752	N	N	0	N	00	N
101	20231114	130905	57	100.00	KOSDAQ		제약	N	N	N	N	N	10150	2340	1	29.96	3523439460	355004	2963.31	7810	10150	7750	10150	5470	7810	9925.07	0.85	-1938	8203	8006	7893	7696	7583	7950	7640	41	2340	500	4990	10	1	8108834	823	307.58	1.63	12	4.38	33.00	6239.00	17800	20221128	-42.98	7430	20231023	36.61	14700	-30.95	20230418	7430	36.61	20231023	17800	-42.98	20221128	7430	36.61	20231023	1.85	N	191420	500	40 억	68752	N	N	0	N	00	N
102	20231114	120906	57	100.00	KOSDAQ		제약	N	N	N	N	N	7870	60	2	0.77	40222150	5136	42.87	7810	7970	7750	10150	5470	7810	7831.42	0.85	74	8203	8006	7893	7696	7583	7950	7640	41	2340	500	4990	10	1	8108834	638	238.48	1.26	12	0.06	33.00	6239.00	17800	20221128	-55.79	7430	20231023	5.92	14700	-46.46	20230418	7430	5.92	20231023	17800	-55.79	20221128	7430	5.92	20231023	1.85	N	191420	500	40 억	68752	N	N	0	N	00	N
103	20231114	110916	57	100.00	KOSDAQ		제약	N	N	N	N	N	7870	60	2	0.77	35530450	4541	37.90	7810	7970	7750	10150	5470	7810	7824.37	0.85	32	8203	8006	7893	7696	7583	7950	7640	41	2340	500	4990	10	1	8108834	638	238.48	1.26	12	0.06	33.00	6239.00	17800	20221128	-55.79	7430	20231023	5.92	14700	-46.46	20230418	7430	5.92	20231023	17800	-55.79	20221128	7430	5.92	20231023	1.85	N	191420	500	40 억	68752	N	N	0	N	00	N
104	20231114	100905	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	0	3	0.00	16242370	2086	17.41	7810	7820	7750	10150	5470	7810	7786.37	0.85	311	8203	8006	7893	7696	7583	7950	7640	41	2340	500	4990	10	1	8108834	633	236.67	1.25	12	0.03	33.00	6239.00	17800	20221128	-56.12	7430	20231023	5.11	14700	-46.87	20230418	7430	5.11	20231023	17800	-56.12	20221128	7430	5.11	20231023	1.85	N	191420	500	40 억	68752	N	N	0	N	00	N
105	20231114	090856	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	-30	5	-0.38	11859240	1524	12.72	7810	7810	7750	10150	5470	7810	7781.65	0.85	382	8203	8006	7893	7696	7583	7950	7640	41	2340	500	4990	10	1	8108834	631	235.76	1.25	12	0.02	33.00	6239.00	17800	20221128	-56.29	7430	20231023	4.71	14700	-47.07	20230418	7430	4.71	20231023	17800	-56.29	20221128	7430	4.71	20231023	1.85	N	191420	500	40 억	68752	N	N	0	N	00	N
106	20231113	160849	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	-280	5	-3.46	94064990	11880	82.38	8090	8090	7780	10510	5670	8090	7918.10	0.87	-2140	8250	8170	8010	7930	7770	8210	7970	41	2420	500	5170	10	1	8108834	633	236.67	1.25	12	0.15	33.00	6239.00	17800	20221128	-56.12	7430	20231023	5.11	14700	-46.87	20230418	7430	5.11	20231023	17800	-56.12	20221128	7430	5.11	20231023	1.92	N	191420	500	40 억	70891	N	N	0	N	00	N
107	20231113	150845	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	-240	5	-2.97	72584230	9134	63.34	8090	8090	7850	10510	5670	8090	7943.37	0.87	-1945	8250	8170	8010	7930	7770	8210	7970	41	2420	500	5170	10	1	8108834	637	237.88	1.26	12	0.11	33.00	6239.00	17800	20221128	-55.90	7430	20231023	5.65	14700	-46.60	20230418	7430	5.65	20231023	17800	-55.90	20221128	7430	5.65	20231023	1.92	N	191420	500	40 억	70891	N	N	0	N	00	N
108	20231113	140845	57	100.00	KOSDAQ		제약	N	N	N	N	N	7970	-120	5	-1.48	41679350	5224	36.22	8090	8090	7910	10510	5670	8090	7973.97	0.87	-1300	8250	8170	8010	7930	7770	8210	7970	41	2420	500	5170	10	1	8108834	646	241.52	1.28	12	0.06	33.00	6239.00	17800	20221128	-55.22	7430	20231023	7.27	14700	-45.78	20230418	7430	7.27	20231023	17800	-55.22	20221128	7430	7.27	20231023	1.92	N	191420	500	40 억	70891	N	N	0	N	00	N
109	20231113	130843	57	100.00	KOSDAQ		제약	N	N	N	N	N	7970	-120	5	-1.48	37882780	4748	32.92	8090	8090	7910	10510	5670	8090	7973.76	0.87	-986	8250	8170	8010	7930	7770	8210	7970	41	2420	500	5170	10	1	8108834	646	241.52	1.28	12	0.06	33.00	6239.00	17800	20221128	-55.22	7430	20231023	7.27	14700	-45.78	20230418	7430	7.27	20231023	17800	-55.22	20221128	7430	7.27	20231023	1.92	N	191420	500	40 억	70891	N	N	0	N	00	N
110	20231113	120846	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	-150	5	-1.85	32629280	4085	28.33	8090	8090	7940	10510	5670	8090	7982.28	0.87	-680	8250	8170	8010	7930	7770	8210	7970	41	2420	500	5170	10	1	8108834	644	240.61	1.27	12	0.05	33.00	6239.00	17800	20221128	-55.39	7430	20231023	6.86	14700	-45.99	20230418	7430	6.86	20231023	17800	-55.39	20221128	7430	6.86	20231023	1.92	N	191420	500	40 억	70891	N	N	0	N	00	N
111	20231113	110842	57	100.00	KOSDAQ		제약	N	N	N	N	N	7990	-100	5	-1.24	19780000	2470	17.13	8090	8090	7960	10510	5670	8090	8000.84	0.87	-401	8250	8170	8010	7930	7770	8210	7970	41	2420	500	5170	10	1	8108834	648	242.12	1.28	12	0.03	33.00	6239.00	17800	20221128	-55.11	7430	20231023	7.54	14700	-45.65	20230418	7430	7.54	20231023	17800	-55.11	20221128	7430	7.54	20231023	1.92	N	191420	500	40 억	70891	N	N	0	N	00	N
112	20231113	100840	57	100.00	KOSDAQ		제약	N	N	N	N	N	7980	-110	5	-1.36	17614550	2199	15.25	8090	8090	7960	10510	5670	8090	8002.23	0.87	-192	8250	8170	8010	7930	7770	8210	7970	41	2420	500	5170	10	1	8108834	647	241.82	1.28	12	0.03	33.00	6239.00	17800	20221128	-55.17	7430	20231023	7.40	14700	-45.71	20230418	7430	7.40	20231023	17800	-55.17	20221128	7430	7.40	20231023	1.92	N	191420	500	40 억	70891	N	N	0	N	00	N
113	20231113	090847	57	100.00	KOSDAQ		제약	N	N	N	N	N	8010	-80	5	-0.99	7727270	960	6.66	8090	8090	7990	10510	5670	8090	8038.45	0.87	-46	8250	8170	8010	7930	7770	8210	7970	41	2420	500	5170	10	1	8108834	650	242.73	1.28	12	0.01	33.00	6239.00	17800	20221128	-55.00	7430	20231023	7.81	14700	-45.51	20230418	7430	7.81	20231023	17800	-55.00	20221128	7430	7.81	20231023	1.92	N	191420	500	40 억	70891	N	N	0	N	00	N
114	20231110	160900	57	100.00	KOSDAQ		제약	N	N	N	N	N	8090	20	2	0.25	114328530	14387	45.57	7980	8090	7850	10490	5650	8070	7946.61	0.90	-2361	8290	8180	8090	7980	7890	8135	7935	41	2420	500	5160	10	1	8108834	656	245.15	1.30	12	0.18	33.00	6239.00	17800	20221128	-54.55	7430	20231023	8.88	14700	-44.97	20230418	7430	8.88	20231023	17800	-54.55	20221128	7430	8.88	20231023	2.03	N	191420	500	40 억	73253	N	N	0	N	00	N
115	20231110	150901	57	100.00	KOSDAQ		제약	N	N	N	N	N	8010	-60	5	-0.74	104801620	13203	41.82	7980	8040	7850	10490	5650	8070	7937.71	0.90	-1998	8290	8180	8090	7980	7890	8135	7935	41	2420	500	5160	10	1	8108834	650	242.73	1.28	12	0.16	33.00	6239.00	17800	20221128	-55.00	7430	20231023	7.81	14700	-45.51	20230418	7430	7.81	20231023	17800	-55.00	20221128	7430	7.81	20231023	2.03	N	191420	500	40 억	73253	N	N	0	N	00	N
116	20231110	140851	57	100.00	KOSDAQ		제약	N	N	N	N	N	7950	-120	5	-1.49	94865430	11958	37.88	7980	8040	7850	10490	5650	8070	7933.22	0.90	-1800	8290	8180	8090	7980	7890	8135	7935	41	2420	500	5160	10	1	8108834	645	240.91	1.27	12	0.15	33.00	6239.00	17800	20221128	-55.34	7430	20231023	7.00	14700	-45.92	20230418	7430	7.00	20231023	17800	-55.34	20221128	7430	7.00	20231023	2.03	N	191420	500	40 억	73253	N	N	0	N	00	N
117	20231110	130852	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	-130	5	-1.61	88093750	11108	35.19	7980	8040	7850	10490	5650	8070	7930.66	0.90	-1675	8290	8180	8090	7980	7890	8135	7935	41	2420	500	5160	10	1	8108834	644	240.61	1.27	12	0.14	33.00	6239.00	17800	20221128	-55.39	7430	20231023	6.86	14700	-45.99	20230418	7430	6.86	20231023	17800	-55.39	20221128	7430	6.86	20231023	2.03	N	191420	500	40 억	73253	N	N	0	N	00	N
118	20231110	120856	57	100.00	KOSDAQ		제약	N	N	N	N	N	7890	-180	5	-2.23	83041740	10475	33.18	7980	8040	7850	10490	5650	8070	7927.61	0.90	-1228	8290	8180	8090	7980	7890	8135	7935	41	2420	500	5160	10	1	8108834	640	239.09	1.26	12	0.13	33.00	6239.00	17800	20221128	-55.67	7430	20231023	6.19	14700	-46.33	20230418	7430	6.19	20231023	17800	-55.67	20221128	7430	6.19	20231023	2.03	N	191420	500	40 억	73253	N	N	0	N	00	N
119	20231110	110842	57	100.00	KOSDAQ		제약	N	N	N	N	N	7960	-110	5	-1.36	73089650	9220	29.20	7980	8040	7850	10490	5650	8070	7927.29	0.90	-985	8290	8180	8090	7980	7890	8135	7935	41	2420	500	5160	10	1	8108834	645	241.21	1.28	12	0.11	33.00	6239.00	17800	20221128	-55.28	7430	20231023	7.13	14700	-45.85	20230418	7430	7.13	20231023	17800	-55.28	20221128	7430	7.13	20231023	2.03	N	191420	500	40 억	73253	N	N	0	N	00	N
120	20231110	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	-140	5	-1.73	63952410	8069	25.56	7980	8040	7850	10490	5650	8070	7925.69	0.90	-749	8290	8180	8090	7980	7890	8135	7935	41	2420	500	5160	10	1	8108834	643	240.30	1.27	12	0.10	33.00	6239.00	17800	20221128	-55.45	7430	20231023	6.73	14700	-46.05	20230418	7430	6.73	20231023	17800	-55.45	20221128	7430	6.73	20231023	2.03	N	191420	500	40 억	73253	N	N	0	N	00	N
121	20231110	090837	57	100.00	KOSDAQ		제약	N	N	N	N	N	8020	-50	5	-0.62	15967490	1998	6.33	7980	8040	7980	10490	5650	8070	7991.74	0.90	-40	8290	8180	8090	7980	7890	8135	7935	41	2420	500	5160	10	1	8108834	650	243.03	1.29	12	0.02	33.00	6239.00	17800	20221128	-54.94	7430	20231023	7.94	14700	-45.44	20230418	7430	7.94	20231023	17800	-54.94	20221128	7430	7.94	20231023	2.03	N	191420	500	40 억	73253	N	N	0	N	00	N
122	20231109	160831	57	100.00	KOSDAQ		제약	N	N	N	N	N	8070	-110	5	-1.34	254972940	31535	6.43	8150	8200	8000	10630	5730	8180	8085.40	0.84	5113	10080	9130	8460	7510	6840	9605	7985	41	2450	500	5230	10	1	8108834	654	244.55	1.29	12	0.39	33.00	6239.00	17800	20221128	-54.66	7430	20231023	8.61	14700	-45.10	20230418	7430	8.61	20231023	17800	-54.66	20221128	7430	8.61	20231023	2.03	N	191420	500	40 억	68140	N	N	0	N	00	N
123	20231109	150829	57	100.00	KOSDAQ		제약	N	N	N	N	N	8080	-100	5	-1.22	250298970	30956	6.31	8150	8200	8000	10630	5730	8180	8085.64	0.84	5160	10080	9130	8460	7510	6840	9605	7985	41	2450	500	5230	10	1	8108834	655	244.85	1.30	12	0.38	33.00	6239.00	17800	20221128	-54.61	7430	20231023	8.75	14700	-45.03	20230418	7430	8.75	20231023	17800	-54.61	20221128	7430	8.75	20231023	2.03	N	191420	500	40 억	68140	N	N	0	N	00	N
124	20231109	140827	57	100.00	KOSDAQ		제약	N	N	N	N	N	8040	-140	5	-1.71	224912030	27798	5.67	8150	8200	8000	10630	5730	8180	8090.94	0.84	4890	10080	9130	8460	7510	6840	9605	7985	41	2450	500	5230	10	1	8108834	652	243.64	1.29	12	0.34	33.00	6239.00	17800	20221128	-54.83	7430	20231023	8.21	14700	-45.31	20230418	7430	8.21	20231023	17800	-54.83	20221128	7430	8.21	20231023	2.03	N	191420	500	40 억	68140	N	N	0	N	00	N
125	20231109	130830	57	100.00	KOSDAQ		제약	N	N	N	N	N	8060	-120	5	-1.47	212199540	26217	5.35	8150	8200	8000	10630	5730	8180	8093.97	0.84	4677	10080	9130	8460	7510	6840	9605	7985	41	2450	500	5230	10	1	8108834	654	244.24	1.29	12	0.32	33.00	6239.00	17800	20221128	-54.72	7430	20231023	8.48	14700	-45.17	20230418	7430	8.48	20231023	17800	-54.72	20221128	7430	8.48	20231023	2.03	N	191420	500	40 억	68140	N	N	0	N	00	N
126	20231109	120833	57	100.00	KOSDAQ		제약	N	N	N	N	N	8060	-120	5	-1.47	205775500	25419	5.18	8150	8200	8000	10630	5730	8180	8095.34	0.84	4553	10080	9130	8460	7510	6840	9605	7985	41	2450	500	5230	10	1	8108834	654	244.24	1.29	12	0.31	33.00	6239.00	17800	20221128	-54.72	7430	20231023	8.48	14700	-45.17	20230418	7430	8.48	20231023	17800	-54.72	20221128	7430	8.48	20231023	2.03	N	191420	500	40 억	68140	N	N	0	N	00	N
127	20231109	110830	57	100.00	KOSDAQ		제약	N	N	N	N	N	8110	-70	5	-0.86	141585970	17443	3.56	8150	8200	8050	10630	5730	8180	8117.07	0.84	2468	10080	9130	8460	7510	6840	9605	7985	41	2450	500	5230	10	1	8108834	658	245.76	1.30	12	0.22	33.00	6239.00	17800	20221128	-54.44	7430	20231023	9.15	14700	-44.83	20230418	7430	9.15	20231023	17800	-54.44	20221128	7430	9.15	20231023	2.03	N	191420	500	40 억	68140	N	N	0	N	00	N
128	20231109	100825	57	100.00	KOSDAQ		제약	N	N	N	N	N	8090	-90	5	-1.10	110450010	13601	2.77	8150	8200	8050	10630	5730	8180	8120.73	0.84	1638	10080	9130	8460	7510	6840	9605	7985	41	2450	500	5230	10	1	8108834	656	245.15	1.30	12	0.17	33.00	6239.00	17800	20221128	-54.55	7430	20231023	8.88	14700	-44.97	20230418	7430	8.88	20231023	17800	-54.55	20221128	7430	8.88	20231023	2.03	N	191420	500	40 억	68140	N	N	0	N	00	N
129	20231109	090831	57	100.00	KOSDAQ		제약	N	N	N	N	N	8110	-70	5	-0.86	19341000	2382	0.49	8150	8170	8100	10630	5730	8180	8119.65	0.84	516	10080	9130	8460	7510	6840	9605	7985	41	2450	500	5230	10	1	8108834	658	245.76	1.30	12	0.03	33.00	6239.00	17800	20221128	-54.44	7430	20231023	9.15	14700	-44.83	20230418	7430	9.15	20231023	17800	-54.44	20221128	7430	9.15	20231023	2.03	N	191420	500	40 억	68140	N	N	0	N	00	N
130	20231108	160822	57	100.00	KOSDAQ		제약	N	N	N	N	N	8180	360	2	4.60	4281354020	489086	10477.42	7820	9410	7790	10160	5480	7820	8753.82	0.98	-11560	7913	7866	7813	7766	7713	7840	7740	41	2340	500	5000	10	1	8108834	663	247.88	1.31	12	6.03	33.00	6239.00	17800	20221128	-54.04	7430	20231023	10.09	14700	-44.35	20230418	7430	10.09	20231023	17800	-54.04	20221128	7430	10.09	20231023	2.04	N	191420	500	40 억	79700	N	N	0	N	00	N
131	20231108	150828	57	100.00	KOSDAQ		제약	N	N	N	N	N	8120	300	2	3.84	4235793220	483496	10357.67	7820	9410	7790	10160	5480	7820	8760.76	0.98	-11907	7913	7866	7813	7766	7713	7840	7740	41	2340	500	5000	10	1	8108834	658	246.06	1.30	12	5.96	33.00	6239.00	17800	20221128	-54.38	7430	20231023	9.29	14700	-44.76	20230418	7430	9.29	20231023	17800	-54.38	20221128	7430	9.29	20231023	2.04	N	191420	500	40 억	79700	N	N	0	N	00	N
132	20231108	140823	57	100.00	KOSDAQ		제약	N	N	N	N	N	8240	420	2	5.37	4104032090	467294	10010.58	7820	9410	7790	10160	5480	7820	8782.55	0.98	-12679	7913	7866	7813	7766	7713	7840	7740	41	2340	500	5000	10	1	8108834	668	249.70	1.32	12	5.76	33.00	6239.00	17800	20221128	-53.71	7430	20231023	10.90	14700	-43.95	20230418	7430	10.90	20231023	17800	-53.71	20221128	7430	10.90	20231023	2.04	N	191420	500	40 억	79700	N	N	0	N	00	N
133	20231108	130821	57	100.00	KOSDAQ		제약	N	N	N	N	N	8210	390	2	4.99	4046781370	460301	9860.78	7820	9410	7790	10160	5480	7820	8791.60	0.98	-13021	7913	7866	7813	7766	7713	7840	7740	41	2340	500	5000	10	1	8108834	666	248.79	1.32	12	5.68	33.00	6239.00	17800	20221128	-53.88	7430	20231023	10.50	14700	-44.15	20230418	7430	10.50	20231023	17800	-53.88	20221128	7430	10.50	20231023	2.04	N	191420	500	40 억	79700	N	N	0	N	00	N
134	20231108	120817	57	100.00	KOSDAQ		제약	N	N	N	N	N	8200	380	2	4.86	3964089860	450200	9644.39	7820	9410	7790	10160	5480	7820	8805.18	0.98	-14218	7913	7866	7813	7766	7713	7840	7740	41	2340	500	5000	10	1	8108834	665	248.48	1.31	12	5.55	33.00	6239.00	17800	20221128	-53.93	7430	20231023	10.36	14700	-44.22	20230418	7430	10.36	20231023	17800	-53.93	20221128	7430	10.36	20231023	2.04	N	191420	500	40 억	79700	N	N	0	N	00	N
135	20231108	110825	57	100.00	KOSDAQ		제약	N	N	N	N	N	8200	380	2	4.86	3159177310	355063	7606.32	7820	9410	7790	10160	5480	7820	8897.51	0.98	-13010	7913	7866	7813	7766	7713	7840	7740	41	2340	500	5000	10	1	8108834	665	248.48	1.31	12	4.38	33.00	6239.00	17800	20221128	-53.93	7430	20231023	10.36	14700	-44.22	20230418	7430	10.36	20231023	17800	-53.93	20221128	7430	10.36	20231023	2.04	N	191420	500	40 억	79700	N	N	0	N	00	N
136	20231108	100824	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	30	2	0.38	3624810	463	9.92	7820	7890	7790	10160	5480	7820	7828.96	0.98	178	7913	7866	7813	7766	7713	7840	7740	41	2340	500	5000	10	1	8108834	637	237.88	1.26	12	0.01	33.00	6239.00	17800	20221128	-55.90	7430	20231023	5.65	14700	-46.60	20230418	7430	5.65	20231023	17800	-55.90	20221128	7430	5.65	20231023	2.04	N	191420	500	40 억	79700	N	N	0	N	00	N
137	20231108	090820	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	0	3	0.00	2291260	293	6.28	7820	7820	7820	10160	5480	7820	7820.00	0.98	271	7913	7866	7813	7766	7713	7840	7740	41	2340	500	5000	10	1	8108834	634	236.97	1.25	12	0.00	33.00	6239.00	17800	20221128	-56.07	7430	20231023	5.25	14700	-46.80	20230418	7430	5.25	20231023	17800	-56.07	20221128	7430	5.25	20231023	2.04	N	191420	500	40 억	79700	N	N	0	N	00	N
138	20231107	160823	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	-20	5	-0.26	36544580	4668	102.30	7860	7860	7760	10190	5490	7840	7828.74	0.98	-85	7946	7892	7806	7752	7666	7920	7780	41	2350	500	5010	10	1	8108834	634	236.97	1.25	12	0.06	33.00	6239.00	17800	20221128	-56.07	7430	20231023	5.25	14700	-46.80	20230418	7430	5.25	20231023	17800	-56.07	20221128	7430	5.25	20231023	2.04	N	191420	500	40 억	79778	N	N	17	N	00	N
139	20231107	150824	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	-20	5	-0.26	35333440	4513	98.90	7860	7860	7760	10190	5490	7840	7829.26	0.98	-93	7946	7892	7806	7752	7666	7920	7780	41	2350	500	5010	10	1	8108834	634	236.97	1.25	12	0.06	33.00	6239.00	17800	20221128	-56.07	7430	20231023	5.25	14700	-46.80	20230418	7430	5.25	20231023	17800	-56.07	20221128	7430	5.25	20231023	2.04	N	191420	500	40 억	79778	N	N	17	N	00	N
140	20231107	140828	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	-20	5	-0.26	33400620	4265	93.47	7860	7860	7790	10190	5490	7840	7831.33	0.98	-159	7946	7892	7806	7752	7666	7920	7780	41	2350	500	5010	10	1	8108834	634	236.97	1.25	12	0.05	33.00	6239.00	17800	20221128	-56.07	7430	20231023	5.25	14700	-46.80	20230418	7430	5.25	20231023	17800	-56.07	20221128	7430	5.25	20231023	2.04	N	191420	500	40 억	79778	N	N	17	N	00	N
141	20231107	130825	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	0	3	0.00	26717970	3409	74.71	7860	7860	7790	10190	5490	7840	7837.48	0.98	-188	7946	7892	7806	7752	7666	7920	7780	41	2350	500	5010	10	1	8108834	636	237.58	1.26	12	0.04	33.00	6239.00	17800	20221128	-55.96	7430	20231023	5.52	14700	-46.67	20230418	7430	5.52	20231023	17800	-55.96	20221128	7430	5.52	20231023	2.04	N	191420	500	40 억	79778	N	N	17	N	00	N
142	20231107	120821	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	0	3	0.00	24917970	3179	69.67	7860	7860	7790	10190	5490	7840	7838.30	0.98	-180	7946	7892	7806	7752	7666	7920	7780	41	2350	500	5010	10	1	8108834	636	237.58	1.26	12	0.04	33.00	6239.00	17800	20221128	-55.96	7430	20231023	5.52	14700	-46.67	20230418	7430	5.52	20231023	17800	-55.96	20221128	7430	5.52	20231023	2.04	N	191420	500	40 억	79778	N	N	17	N	00	N
143	20231107	110821	57	100.00	KOSDAQ		제약	N	N	N	N	N	7830	-10	5	-0.13	22960830	2929	64.19	7860	7860	7790	10190	5490	7840	7839.14	0.98	-142	7946	7892	7806	7752	7666	7920	7780	41	2350	500	5010	10	1	8108834	635	237.27	1.26	12	0.04	33.00	6239.00	17800	20221128	-56.01	7430	20231023	5.38	14700	-46.73	20230418	7430	5.38	20231023	17800	-56.01	20221128	7430	5.38	20231023	2.04	N	191420	500	40 억	79778	N	N	17	N	00	N
144	20231107	100832	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	-30	5	-0.38	20597660	2627	57.57	7860	7860	7810	10190	5490	7840	7840.75	0.98	-141	7946	7892	7806	7752	7666	7920	7780	41	2350	500	5010	10	1	8108834	633	236.67	1.25	12	0.03	33.00	6239.00	17800	20221128	-56.12	7430	20231023	5.11	14700	-46.87	20230418	7430	5.11	20231023	17800	-56.12	20221128	7430	5.11	20231023	2.04	N	191420	500	40 억	79778	N	N	17	N	00	N
145	20231107	090810	57	100.00	KOSDAQ		제약	N	N	N	N	N	7830	-10	5	-0.13	1499310	191	4.19	7860	7860	7810	10190	5490	7840	7849.79	0.98	-138	7946	7892	7806	7752	7666	7920	7780	41	2350	500	5010	10	1	8108834	635	237.27	1.26	12	0.00	33.00	6239.00	17800	20221128	-56.01	7430	20231023	5.38	14700	-46.73	20230418	7430	5.38	20231023	17800	-56.01	20221128	7430	5.38	20231023	2.04	N	191420	500	40 억	79778	N	N	17	N	00	N
146	20231106	160803	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	140	2	1.82	33290530	4262	179.00	7720	7860	7720	10010	5390	7700	7810.98	0.98	462	7833	7766	7703	7636	7573	7800	7670	41	2310	500	4920	10	1	8108834	636	237.58	1.26	12	0.05	33.00	6239.00	17800	20221128	-55.96	7430	20231023	5.52	14700	-46.67	20230418	7430	5.52	20231023	17800	-55.96	20221128	7430	5.52	20231023	2.05	N	191420	500	40 억	79316	N	N	17	N	00	N
147	20231106	150807	57	100.00	KOSDAQ		제약	N	N	N	N	N	7830	130	2	1.69	30015820	3844	161.44	7720	7860	7720	10010	5390	7700	7808.49	0.98	236	7833	7766	7703	7636	7573	7800	7670	41	2310	500	4920	10	1	8108834	635	237.27	1.26	12	0.05	33.00	6239.00	17800	20221128	-56.01	7430	20231023	5.38	14700	-46.73	20230418	7430	5.38	20231023	17800	-56.01	20221128	7430	5.38	20231023	2.05	N	191420	500	40 억	79316	N	N	0	N	00	N
148	20231106	140804	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	100	2	1.30	20743670	2658	111.63	7720	7860	7720	10010	5390	7700	7804.24	0.98	293	7833	7766	7703	7636	7573	7800	7670	41	2310	500	4920	10	1	8108834	632	236.36	1.25	12	0.03	33.00	6239.00	17800	20221128	-56.18	7430	20231023	4.98	14700	-46.94	20230418	7430	4.98	20231023	17800	-56.18	20221128	7430	4.98	20231023	2.05	N	191420	500	40 억	79316	N	N	0	N	00	N
149	20231106	130812	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	120	2	1.56	16318880	2091	87.82	7720	7860	7720	10010	5390	7700	7804.34	0.98	293	7833	7766	7703	7636	7573	7800	7670	41	2310	500	4920	10	1	8108834	634	236.97	1.25	12	0.03	33.00	6239.00	17800	20221128	-56.07	7430	20231023	5.25	14700	-46.80	20230418	7430	5.25	20231023	17800	-56.07	20221128	7430	5.25	20231023	2.05	N	191420	500	40 억	79316	N	N	0	N	00	N
150	20231106	120809	57	100.00	KOSDAQ		제약	N	N	N	N	N	7830	130	2	1.69	8058580	1033	43.39	7720	7860	7720	10010	5390	7700	7801.14	0.98	168	7833	7766	7703	7636	7573	7800	7670	41	2310	500	4920	10	1	8108834	635	237.27	1.26	12	0.01	33.00	6239.00	17800	20221128	-56.01	7430	20231023	5.38	14700	-46.73	20230418	7430	5.38	20231023	17800	-56.01	20221128	7430	5.38	20231023	2.05	N	191420	500	40 억	79316	N	N	0	N	00	N
151	20231106	110807	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	100	2	1.30	6746880	865	36.33	7720	7860	7720	10010	5390	7700	7799.86	0.98	82	7833	7766	7703	7636	7573	7800	7670	41	2310	500	4920	10	1	8108834	632	236.36	1.25	12	0.01	33.00	6239.00	17800	20221128	-56.18	7430	20231023	4.98	14700	-46.94	20230418	7430	4.98	20231023	17800	-56.18	20221128	7430	4.98	20231023	2.05	N	191420	500	40 억	79316	N	N	0	N	00	N
152	20231106	100744	57	100.00	KOSDAQ		제약	N	N	N	N	N	7830	130	2	1.69	4901560	629	26.42	7720	7860	7720	10010	5390	7700	7792.62	0.98	-2	7833	7766	7703	7636	7573	7800	7670	41	2310	500	4920	10	1	8108834	635	237.27	1.26	12	0.01	33.00	6239.00	17800	20221128	-56.01	7430	20231023	5.38	14700	-46.73	20230418	7430	5.38	20231023	17800	-56.01	20221128	7430	5.38	20231023	2.05	N	191420	500	40 억	79316	N	N	0	N	00	N
153	20231106	090807	57	100.00	KOSDAQ		제약	N	N	N	N	N	7860	160	2	2.08	1153640	149	6.26	7720	7860	7720	10010	5390	7700	7742.55	0.98	-17	7833	7766	7703	7636	7573	7800	7670	41	2310	500	4920	10	1	8108834	637	238.18	1.26	12	0.00	33.00	6239.00	17800	20221128	-55.84	7430	20231023	5.79	14700	-46.53	20230418	7430	5.79	20231023	17800	-55.84	20221128	7430	5.79	20231023	2.05	N	191420	500	40 억	79316	N	N	0	N	00	N
154	20231103	160758	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	10	2	0.13	18154610	2364	50.15	7640	7770	7640	9990	5390	7690	7679.53	0.98	-37	7816	7752	7636	7572	7456	7785	7605	41	2300	500	4920	10	1	8108834	624	233.33	1.23	12	0.03	33.00	6239.00	17800	20221128	-56.74	7430	20231023	3.63	14700	-47.62	20230418	7430	3.63	20231023	17800	-56.74	20221128	7430	3.63	20231023	2.05	N	191420	500	40 억	79229	N	N	0	N	00	N
155	20231103	150755	57	100.00	KOSDAQ		제약	N	N	N	N	N	7710	20	2	0.26	16937890	2206	46.80	7640	7770	7640	9990	5390	7690	7678.10	0.98	32	7816	7752	7636	7572	7456	7785	7605	41	2300	500	4920	10	1	8108834	625	233.64	1.24	12	0.03	33.00	6239.00	17800	20221128	-56.69	7430	20231023	3.77	14700	-47.55	20230418	7430	3.77	20231023	17800	-56.69	20221128	7430	3.77	20231023	2.05	N	191420	500	40 억	79229	N	N	0	N	00	N
156	20231103	140754	57	100.00	KOSDAQ		제약	N	N	N	N	N	7710	20	2	0.26	15572200	2029	43.04	7640	7770	7640	9990	5390	7690	7674.82	0.98	34	7816	7752	7636	7572	7456	7785	7605	41	2300	500	4920	10	1	8108834	625	233.64	1.24	12	0.03	33.00	6239.00	17800	20221128	-56.69	7430	20231023	3.77	14700	-47.55	20230418	7430	3.77	20231023	17800	-56.69	20221128	7430	3.77	20231023	2.05	N	191420	500	40 억	79229	N	N	0	N	00	N
157	20231103	130755	57	100.00	KOSDAQ		제약	N	N	N	N	N	7710	20	2	0.26	15069330	1964	41.66	7640	7770	7640	9990	5390	7690	7672.77	0.98	30	7816	7752	7636	7572	7456	7785	7605	41	2300	500	4920	10	1	8108834	625	233.64	1.24	12	0.02	33.00	6239.00	17800	20221128	-56.69	7430	20231023	3.77	14700	-47.55	20230418	7430	3.77	20231023	17800	-56.69	20221128	7430	3.77	20231023	2.05	N	191420	500	40 억	79229	N	N	0	N	00	N
158	20231103	120753	57	100.00	KOSDAQ		제약	N	N	N	N	N	7730	40	2	0.52	14883620	1940	41.15	7640	7770	7640	9990	5390	7690	7671.97	0.98	30	7816	7752	7636	7572	7456	7785	7605	41	2300	500	4920	10	1	8108834	627	234.24	1.24	12	0.02	33.00	6239.00	17800	20221128	-56.57	7430	20231023	4.04	14700	-47.41	20230418	7430	4.04	20231023	17800	-56.57	20221128	7430	4.04	20231023	2.05	N	191420	500	40 억	79229	N	N	0	N	00	N
159	20231103	110801	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	0	3	0.00	13837660	1804	38.27	7640	7770	7640	9990	5390	7690	7670.54	0.98	-63	7816	7752	7636	7572	7456	7785	7605	41	2300	500	4920	10	1	8108834	624	233.03	1.23	12	0.02	33.00	6239.00	17800	20221128	-56.80	7430	20231023	3.50	14700	-47.69	20230418	7430	3.50	20231023	17800	-56.80	20221128	7430	3.50	20231023	2.05	N	191420	500	40 억	79229	N	N	0	N	00	N
160	20231103	100745	57	100.00	KOSDAQ		제약	N	N	N	N	N	7670	-20	5	-0.26	9121000	1189	25.22	7640	7770	7640	9990	5390	7690	7671.15	0.98	-142	7816	7752	7636	7572	7456	7785	7605	41	2300	500	4920	10	1	8108834	622	232.42	1.23	12	0.01	33.00	6239.00	17800	20221128	-56.91	7430	20231023	3.23	14700	-47.82	20230418	7430	3.23	20231023	17800	-56.91	20221128	7430	3.23	20231023	2.05	N	191420	500	40 억	79229	N	N	0	N	00	N
161	20231103	090749	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	10	2	0.13	7004220	914	19.39	7640	7770	7640	9990	5390	7690	7663.26	0.98	-152	7816	7752	7636	7572	7456	7785	7605	41	2300	500	4920	10	1	8108834	624	233.33	1.23	12	0.01	33.00	6239.00	17800	20221128	-56.74	7430	20231023	3.63	14700	-47.62	20230418	7430	3.63	20231023	17800	-56.74	20221128	7430	3.63	20231023	2.05	N	191420	500	40 억	79229	N	N	0	N	00	N
162	20231102	160750	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	100	2	1.32	36026660	4714	154.86	7520	7700	7520	9860	5320	7590	7642.48	0.98	77	7716	7652	7566	7502	7416	7685	7535	41	2270	500	4850	10	1	8108834	624	233.03	1.23	12	0.06	33.00	6239.00	17800	20221128	-56.80	7430	20231023	3.50	14700	-47.69	20230418	7430	3.50	20231023	17800	-56.80	20221128	7430	3.50	20231023	2.05	N	191420	500	40 억	79152	N	N	0	N	00	N
163	20231102	150758	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	100	2	1.32	34857780	4562	149.87	7520	7700	7520	9860	5320	7590	7640.90	0.98	-19	7716	7652	7566	7502	7416	7685	7535	41	2270	500	4850	10	1	8108834	624	233.03	1.23	12	0.06	33.00	6239.00	17800	20221128	-56.80	7430	20231023	3.50	14700	-47.69	20230418	7430	3.50	20231023	17800	-56.80	20221128	7430	3.50	20231023	2.05	N	191420	500	40 억	79152	N	N	0	N	00	N
164	20231102	140744	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	100	2	1.32	31509120	4126	135.55	7520	7700	7520	9860	5320	7590	7636.72	0.98	-188	7716	7652	7566	7502	7416	7685	7535	41	2270	500	4850	10	1	8108834	624	233.03	1.23	12	0.05	33.00	6239.00	17800	20221128	-56.80	7430	20231023	3.50	14700	-47.69	20230418	7430	3.50	20231023	17800	-56.80	20221128	7430	3.50	20231023	2.05	N	191420	500	40 억	79152	N	N	0	N	00	N
165	20231102	130749	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	100	2	1.32	24954180	3273	107.52	7520	7700	7520	9860	5320	7590	7624.25	0.98	-390	7716	7652	7566	7502	7416	7685	7535	41	2270	500	4850	10	1	8108834	624	233.03	1.23	12	0.04	33.00	6239.00	17800	20221128	-56.80	7430	20231023	3.50	14700	-47.69	20230418	7430	3.50	20231023	17800	-56.80	20221128	7430	3.50	20231023	2.05	N	191420	500	40 억	79152	N	N	0	N	00	N
166	20231102	120747	57	100.00	KOSDAQ		제약	N	N	N	N	N	7610	20	2	0.26	11809590	1554	51.05	7520	7650	7520	9860	5320	7590	7599.48	0.98	-325	7716	7652	7566	7502	7416	7685	7535	41	2270	500	4850	10	1	8108834	617	230.61	1.22	12	0.02	33.00	6239.00	17800	20221128	-57.25	7430	20231023	2.42	14700	-48.23	20230418	7430	2.42	20231023	17800	-57.25	20221128	7430	2.42	20231023	2.05	N	191420	500	40 억	79152	N	N	0	N	00	N
167	20231102	110745	57	100.00	KOSDAQ		제약	N	N	N	N	N	7620	30	2	0.40	11718140	1542	50.66	7520	7650	7520	9860	5320	7590	7599.31	0.98	-325	7716	7652	7566	7502	7416	7685	7535	41	2270	500	4850	10	1	8108834	618	230.91	1.22	12	0.02	33.00	6239.00	17800	20221128	-57.19	7430	20231023	2.56	14700	-48.16	20230418	7430	2.56	20231023	17800	-57.19	20221128	7430	2.56	20231023	2.05	N	191420	500	40 억	79152	N	N	0	N	00	N
168	20231102	100747	57	100.00	KOSDAQ		제약	N	N	N	N	N	7610	20	2	0.26	8944970	1178	38.70	7520	7650	7520	9860	5320	7590	7593.35	0.98	-434	7716	7652	7566	7502	7416	7685	7535	41	2270	500	4850	10	1	8108834	617	230.61	1.22	12	0.01	33.00	6239.00	17800	20221128	-57.25	7430	20231023	2.42	14700	-48.23	20230418	7430	2.42	20231023	17800	-57.25	20221128	7430	2.42	20231023	2.05	N	191420	500	40 억	79152	N	N	0	N	00	N
169	20231102	090752	57	100.00	KOSDAQ		제약	N	N	N	N	N	7560	-30	5	-0.40	5820080	768	25.23	7520	7600	7520	9860	5320	7590	7578.23	0.98	-418	7716	7652	7566	7502	7416	7685	7535	41	2270	500	4850	10	1	8108834	613	229.09	1.21	12	0.01	33.00	6239.00	17800	20221128	-57.53	7430	20231023	1.75	14700	-48.57	20230418	7430	1.75	20231023	17800	-57.53	20221128	7430	1.75	20231023	2.05	N	191420	500	40 억	79152	N	N	0	N	00	N
170	20231101	160744	57	100.00	KOSDAQ		제약	N	N	N	N	N	7590	90	2	1.20	21401520	2843	23.97	7500	7630	7480	9750	5250	7500	7527.79	0.98	-52	7860	7680	7570	7390	7280	7625	7335	41	2250	500	4800	10	1	8108834	615	230.00	1.22	12	0.04	33.00	6239.00	17800	20221128	-57.36	7430	20231023	2.15	14700	-48.37	20230418	7430	2.15	20231023	17800	-57.36	20221128	7430	2.15	20231023	2.04	N	191420	500	40 억	79204	N	N	0	N	00	N
171	20231101	150744	57	100.00	KOSDAQ		제약	N	N	N	N	N	7590	90	2	1.20	18754780	2492	21.01	7500	7630	7480	9750	5250	7500	7526.00	0.98	221	7860	7680	7570	7390	7280	7625	7335	41	2250	500	4800	10	1	8108834	615	230.00	1.22	12	0.03	33.00	6239.00	17800	20221128	-57.36	7430	20231023	2.15	14700	-48.37	20230418	7430	2.15	20231023	17800	-57.36	20221128	7430	2.15	20231023	2.04	N	191420	500	40 억	79204	N	N	0	N	00	N
172	20231101	140738	57	100.00	KOSDAQ		제약	N	N	N	N	N	7520	20	2	0.27	11509090	1530	12.90	7500	7630	7490	9750	5250	7500	7522.28	0.98	177	7860	7680	7570	7390	7280	7625	7335	41	2250	500	4800	10	1	8108834	610	227.88	1.21	12	0.02	33.00	6239.00	17800	20221128	-57.75	7430	20231023	1.21	14700	-48.84	20230418	7430	1.21	20231023	17800	-57.75	20221128	7430	1.21	20231023	2.04	N	191420	500	40 억	79204	N	N	0	N	00	N
173	20231101	130744	57	100.00	KOSDAQ		제약	N	N	N	N	N	7520	20	2	0.27	4884470	646	5.45	7500	7630	7500	9750	5250	7500	7561.10	0.98	122	7860	7680	7570	7390	7280	7625	7335	41	2250	500	4800	10	1	8108834	610	227.88	1.21	12	0.01	33.00	6239.00	17800	20221128	-57.75	7430	20231023	1.21	14700	-48.84	20230418	7430	1.21	20231023	17800	-57.75	20221128	7430	1.21	20231023	2.04	N	191420	500	40 억	79204	N	N	0	N	00	N
174	20231101	120800	57	100.00	KOSDAQ		제약	N	N	N	N	N	7540	40	2	0.53	3936090	520	4.38	7500	7630	7500	9750	5250	7500	7569.40	0.98	116	7860	7680	7570	7390	7280	7625	7335	41	2250	500	4800	10	1	8108834	611	228.48	1.21	12	0.01	33.00	6239.00	17800	20221128	-57.64	7430	20231023	1.48	14700	-48.71	20230418	7430	1.48	20231023	17800	-57.64	20221128	7430	1.48	20231023	2.04	N	191420	500	40 억	79204	N	N	0	N	00	N
175	20231101	110807	57	100.00	KOSDAQ		제약	N	N	N	N	N	7580	80	2	1.07	3430770	453	3.82	7500	7630	7500	9750	5250	7500	7573.44	0.98	112	7860	7680	7570	7390	7280	7625	7335	41	2250	500	4800	10	1	8108834	615	229.70	1.21	12	0.01	33.00	6239.00	17800	20221128	-57.42	7430	20231023	2.02	14700	-48.44	20230418	7430	2.02	20231023	17800	-57.42	20221128	7430	2.02	20231023	2.04	N	191420	500	40 억	79204	N	N	0	N	00	N
176	20231101	100756	57	100.00	KOSDAQ		제약	N	N	N	N	N	7620	120	2	1.60	1672020	221	1.86	7500	7630	7500	9750	5250	7500	7565.70	0.98	94	7860	7680	7570	7390	7280	7625	7335	41	2250	500	4800	10	1	8108834	618	230.91	1.22	12	0.00	33.00	6239.00	17800	20221128	-57.19	7430	20231023	2.56	14700	-48.16	20230418	7430	2.56	20231023	17800	-57.19	20221128	7430	2.56	20231023	2.04	N	191420	500	40 억	79204	N	N	0	N	00	N
177	20231101	090756	57	100.00	KOSDAQ		제약	N	N	N	N	N	7530	30	2	0.40	165140	22	0.19	7500	7580	7500	9750	5250	7500	7506.36	0.98	18	7860	7680	7570	7390	7280	7625	7335	41	2250	500	4800	10	1	8108834	611	228.18	1.21	12	0.00	33.00	6239.00	17800	20221128	-57.70	7430	20231023	1.35	14700	-48.78	20230418	7430	1.35	20231023	17800	-57.70	20221128	7430	1.35	20231023	2.04	N	191420	500	40 억	79204	N	N	0	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History