KissMeData/099430/price/prices-20231001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160746	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6470	-150	5	-2.27	1247039650	192063	107.60	6660	6680	6310	8600	4640	6620	6492.87	2.45	-14971	6760	6690	6560	6490	6360	6725	6525	290	1980	500	4890	10	1	57930864	3748	18.54	3.47	12	0.33	349.00	1866.00	9450	20221123	-31.53	6070	20230515	6.59	9090	-28.82	20230816	6070	6.59	20230515	32900	-80.33	20221109	6070	6.59	20230515	6.70	N	099430	500	289 억	1417943	N	N	594	N	N
3	20231031	150754	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6450	-170	5	-2.57	1212757370	186763	104.63	6660	6680	6310	8600	4640	6620	6493.56	2.45	-12069	6760	6690	6560	6490	6360	6725	6525	290	1980	500	4890	10	1	57930864	3737	18.48	3.46	12	0.32	349.00	1866.00	9450	20221123	-31.75	6070	20230515	6.26	9090	-29.04	20230816	6070	6.26	20230515	32900	-80.40	20221109	6070	6.26	20230515	6.70	N	099430	500	289 억	1417943	N	N	33	N	N
4	20231031	140759	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6390	-230	5	-3.47	908142560	139284	78.03	6660	6680	6390	8600	4640	6620	6520.08	2.45	-21197	6760	6690	6560	6490	6360	6725	6525	290	1980	500	4890	10	1	57930864	3702	18.31	3.42	12	0.24	349.00	1866.00	9450	20221123	-32.38	6070	20230515	5.27	9090	-29.70	20230816	6070	5.27	20230515	32900	-80.58	20221109	6070	5.27	20230515	6.70	N	099430	500	289 억	1417943	N	N	33	N	N
5	20231031	130753	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6510	-110	5	-1.66	702860740	107488	60.22	6660	6680	6470	8600	4640	6620	6538.97	2.45	-17434	6760	6690	6560	6490	6360	6725	6525	290	1980	500	4890	10	1	57930864	3771	18.65	3.49	12	0.19	349.00	1866.00	9450	20221123	-31.11	6070	20230515	7.25	9090	-28.38	20230816	6070	7.25	20230515	32900	-80.21	20221109	6070	7.25	20230515	6.70	N	099430	500	289 억	1417943	N	N	33	N	N
6	20231031	120752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6520	-100	5	-1.51	541608830	82643	46.30	6660	6680	6500	8600	4640	6620	6553.60	2.45	-9466	6760	6690	6560	6490	6360	6725	6525	290	1980	500	4890	10	1	57930864	3777	18.68	3.49	12	0.14	349.00	1866.00	9450	20221123	-31.01	6070	20230515	7.41	9090	-28.27	20230816	6070	7.41	20230515	32900	-80.18	20221109	6070	7.41	20230515	6.70	N	099430	500	289 억	1417943	N	N	33	N	N
7	20231031	110813	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6530	-90	5	-1.36	458394570	69883	39.15	6660	6680	6500	8600	4640	6620	6559.46	2.45	-10823	6760	6690	6560	6490	6360	6725	6525	290	1980	500	4890	10	1	57930864	3783	18.71	3.50	12	0.12	349.00	1866.00	9450	20221123	-30.90	6070	20230515	7.58	9090	-28.16	20230816	6070	7.58	20230515	32900	-80.15	20221109	6070	7.58	20230515	6.70	N	099430	500	289 억	1417943	N	N	33	N	N
8	20231031	100800	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6540	-80	5	-1.21	275748010	41880	23.46	6660	6680	6510	8600	4640	6620	6584.24	2.45	-11508	6760	6690	6560	6490	6360	6725	6525	290	1980	500	4890	10	1	57930864	3789	18.74	3.50	12	0.07	349.00	1866.00	9450	20221123	-30.79	6070	20230515	7.74	9090	-28.05	20230816	6070	7.74	20230515	32900	-80.12	20221109	6070	7.74	20230515	6.70	N	099430	500	289 억	1417943	N	N	33	N	N
9	20231031	090759	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	30	2	0.45	51199000	7712	4.32	6660	6680	6610	8600	4640	6620	6638.87	2.45	-3135	6760	6690	6560	6490	6360	6725	6525	290	1980	500	4890	10	1	57930864	3852	19.05	3.56	12	0.01	349.00	1866.00	9450	20221123	-29.63	6070	20230515	9.56	9090	-26.84	20230816	6070	9.56	20230515	32900	-79.79	20221109	6070	9.56	20230515	6.70	N	099430	500	289 억	1417943	N	N	33	N	N
10	20231030	160745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	100	2	1.53	1165584910	177944	84.66	6550	6630	6430	8470	4570	6520	6550.25	2.39	33745	6753	6636	6493	6376	6233	6695	6435	290	1950	500	4820	10	1	57930864	3835	18.97	3.55	12	0.31	349.00	1866.00	9450	20221123	-29.95	5918	20221026	11.86	9090	-27.17	20230816	6070	9.06	20230515	32900	-79.88	20221109	6070	9.06	20230515	6.77	N	099430	500	289 억	1383708	N	N	33	N	N
11	20231030	150729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	70	2	1.07	1081912000	165270	78.63	6550	6630	6430	8470	4570	6520	6546.33	2.39	37606	6753	6636	6493	6376	6233	6695	6435	290	1950	500	4820	10	1	57930864	3818	18.88	3.53	12	0.29	349.00	1866.00	9450	20221123	-30.26	5918	20221026	11.36	9090	-27.50	20230816	6070	8.57	20230515	32900	-79.97	20221109	6070	8.57	20230515	6.77	N	099430	500	289 억	1383708	N	N	30	N	N
12	20231030	140728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	40	2	0.61	879975840	134631	64.05	6550	6600	6430	8470	4570	6520	6536.21	2.39	42950	6753	6636	6493	6376	6233	6695	6435	290	1950	500	4820	10	1	57930864	3800	18.80	3.52	12	0.23	349.00	1866.00	9450	20221123	-30.58	5918	20221026	10.85	9090	-27.83	20230816	6070	8.07	20230515	32900	-80.06	20221109	6070	8.07	20230515	6.77	N	099430	500	289 억	1383708	N	N	30	N	N
13	20231030	130730	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	60	2	0.92	785435320	120205	57.19	6550	6600	6430	8470	4570	6520	6534.13	2.39	42502	6753	6636	6493	6376	6233	6695	6435	290	1950	500	4820	10	1	57930864	3812	18.85	3.53	12	0.21	349.00	1866.00	9450	20221123	-30.37	5918	20221026	11.19	9090	-27.61	20230816	6070	8.40	20230515	32900	-80.00	20221109	6070	8.40	20230515	6.77	N	099430	500	289 억	1383708	N	N	30	N	N
14	20231030	120724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	30	2	0.46	720395390	110292	52.47	6550	6600	6430	8470	4570	6520	6531.71	2.39	38171	6753	6636	6493	6376	6233	6695	6435	290	1950	500	4820	10	1	57930864	3794	18.77	3.51	12	0.19	349.00	1866.00	9450	20221123	-30.69	5918	20221026	10.68	9090	-27.94	20230816	6070	7.91	20230515	32900	-80.09	20221109	6070	7.91	20230515	6.77	N	099430	500	289 억	1383708	N	N	30	N	N
15	20231030	110726	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6570	50	2	0.77	677240520	103692	49.33	6550	6600	6430	8470	4570	6520	6531.27	2.39	34360	6753	6636	6493	6376	6233	6695	6435	290	1950	500	4820	10	1	57930864	3806	18.83	3.52	12	0.18	349.00	1866.00	9450	20221123	-30.48	5918	20221026	11.02	9090	-27.72	20230816	6070	8.24	20230515	32900	-80.03	20221109	6070	8.24	20230515	6.77	N	099430	500	289 억	1383708	N	N	30	N	N
16	20231030	100725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6530	10	2	0.15	486200520	74459	35.43	6550	6600	6430	8470	4570	6520	6529.78	2.39	21827	6753	6636	6493	6376	6233	6695	6435	290	1950	500	4820	10	1	57930864	3783	18.71	3.50	12	0.13	349.00	1866.00	9450	20221123	-30.90	5918	20221026	10.34	9090	-28.16	20230816	6070	7.58	20230515	32900	-80.15	20221109	6070	7.58	20230515	6.77	N	099430	500	289 억	1383708	N	N	30	N	N
17	20231030	090720	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6500	-20	5	-0.31	49492550	7618	3.62	6550	6550	6440	8470	4570	6520	6496.79	2.39	-1654	6753	6636	6493	6376	6233	6695	6435	290	1950	500	4820	10	1	57930864	3766	18.62	3.48	12	0.01	349.00	1866.00	9450	20221123	-31.22	5918	20221026	9.83	9090	-28.49	20230816	6070	7.08	20230515	32900	-80.24	20221109	6070	7.08	20230515	6.77	N	099430	500	289 억	1383708	N	N	30	N	N
18	20231027	160652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6520	30	2	0.46	1346900020	207121	93.68	6500	6610	6350	8430	4550	6490	6502.96	2.37	11843	6656	6572	6466	6382	6276	6615	6425	290	1940	500	4800	10	1	57930864	3777	18.68	3.49	12	0.36	349.00	1866.00	9450	20221123	-31.01	5856	20221025	11.34	9090	-28.27	20230816	6070	7.41	20230515	32900	-80.18	20221109	6070	7.41	20230515	6.76	N	099430	500	289 억	1372136	N	N	30	N	N
19	20231027	150723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6510	20	2	0.31	1263704260	194351	87.90	6500	6610	6350	8430	4550	6490	6502.18	2.37	11428	6656	6572	6466	6382	6276	6615	6425	290	1940	500	4800	10	1	57930864	3771	18.65	3.49	12	0.34	349.00	1866.00	9450	20221123	-31.11	5856	20221025	11.17	9090	-28.38	20230816	6070	7.25	20230515	32900	-80.21	20221109	6070	7.25	20230515	6.76	N	099430	500	289 억	1372136	N	N	243	N	N
20	20231027	140721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6530	40	2	0.62	1150968730	176986	80.05	6500	6610	6350	8430	4550	6490	6503.16	2.37	5686	6656	6572	6466	6382	6276	6615	6425	290	1940	500	4800	10	1	57930864	3783	18.71	3.50	12	0.31	349.00	1866.00	9450	20221123	-30.90	5856	20221025	11.51	9090	-28.16	20230816	6070	7.58	20230515	32900	-80.15	20221109	6070	7.58	20230515	6.76	N	099430	500	289 억	1372136	N	N	243	N	N
21	20231027	130713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6490	0	3	0.00	987478410	151865	68.69	6500	6610	6350	8430	4550	6490	6502.34	2.37	-5590	6656	6572	6466	6382	6276	6615	6425	290	1940	500	4800	10	1	57930864	3760	18.60	3.48	12	0.26	349.00	1866.00	9450	20221123	-31.32	5856	20221025	10.83	9090	-28.60	20230816	6070	6.92	20230515	32900	-80.27	20221109	6070	6.92	20230515	6.76	N	099430	500	289 억	1372136	N	N	243	N	N
22	20231027	120726	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6540	50	2	0.77	715802980	110264	49.87	6500	6610	6350	8430	4550	6490	6491.72	2.37	-10313	6656	6572	6466	6382	6276	6615	6425	290	1940	500	4800	10	1	57930864	3789	18.74	3.50	12	0.19	349.00	1866.00	9450	20221123	-30.79	5856	20221025	11.68	9090	-28.05	20230816	6070	7.74	20230515	32900	-80.12	20221109	6070	7.74	20230515	6.76	N	099430	500	289 억	1372136	N	N	243	N	N
23	20231027	110730	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6530	40	2	0.62	626002320	96550	43.67	6500	6610	6350	8430	4550	6490	6483.71	2.37	-12073	6656	6572	6466	6382	6276	6615	6425	290	1940	500	4800	10	1	57930864	3783	18.71	3.50	12	0.17	349.00	1866.00	9450	20221123	-30.90	5856	20221025	11.51	9090	-28.16	20230816	6070	7.58	20230515	32900	-80.15	20221109	6070	7.58	20230515	6.76	N	099430	500	289 억	1372136	N	N	243	N	N
24	20231027	100722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6480	-10	5	-0.15	481817040	74454	33.68	6500	6610	6350	8430	4550	6490	6471.34	2.37	-14949	6656	6572	6466	6382	6276	6615	6425	290	1940	500	4800	10	1	57930864	3754	18.57	3.47	12	0.13	349.00	1866.00	9450	20221123	-31.43	5856	20221025	10.66	9090	-28.71	20230816	6070	6.75	20230515	32900	-80.30	20221109	6070	6.75	20230515	6.76	N	099430	500	289 억	1372136	N	N	243	N	N
25	20231027	090719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	70	2	1.08	70588620	10810	4.89	6500	6570	6500	8430	4550	6490	6529.94	2.37	-827	6656	6572	6466	6382	6276	6615	6425	290	1940	500	4800	10	1	57930864	3800	18.80	3.52	12	0.02	349.00	1866.00	9450	20221123	-30.58	5856	20221025	12.02	9090	-27.83	20230816	6070	8.07	20230515	32900	-80.06	20221109	6070	8.07	20230515	6.76	N	099430	500	289 억	1372136	N	N	243	N	N
26	20231026	160711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6490	-110	5	-1.67	1425520770	220483	112.63	6470	6550	6360	8580	4620	6600	6465.10	2.33	18460	6753	6676	6613	6536	6473	6645	6505	290	1980	500	4880	10	1	57930864	3760	18.60	3.48	12	0.38	349.00	1866.00	9450	20221123	-31.32	5856	20221025	10.83	9090	-28.60	20230816	6070	6.92	20230515	32900	-80.27	20221109	6070	6.92	20230515	6.78	N	099430	500	289 억	1351696	N	N	243	N	N
27	20231026	150711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6480	-120	5	-1.82	1319179330	204053	104.24	6470	6550	6360	8580	4620	6600	6464.89	2.33	20058	6753	6676	6613	6536	6473	6645	6505	290	1980	500	4880	10	1	57930864	3754	18.57	3.47	12	0.35	349.00	1866.00	9450	20221123	-31.43	5856	20221025	10.66	9090	-28.71	20230816	6070	6.75	20230515	32900	-80.30	20221109	6070	6.75	20230515	6.78	N	099430	500	289 억	1351696	N	N	247	N	N
28	20231026	140713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6480	-120	5	-1.82	1152698200	178229	91.05	6470	6550	6360	8580	4620	6600	6467.51	2.33	10776	6753	6676	6613	6536	6473	6645	6505	290	1980	500	4880	10	1	57930864	3754	18.57	3.47	12	0.31	349.00	1866.00	9450	20221123	-31.43	5856	20221025	10.66	9090	-28.71	20230816	6070	6.75	20230515	32900	-80.30	20221109	6070	6.75	20230515	6.78	N	099430	500	289 억	1351696	N	N	247	N	N
29	20231026	130712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6490	-110	5	-1.67	868966290	134177	68.54	6470	6550	6360	8580	4620	6600	6476.27	2.33	6250	6753	6676	6613	6536	6473	6645	6505	290	1980	500	4880	10	1	57930864	3760	18.60	3.48	12	0.23	349.00	1866.00	9450	20221123	-31.32	5856	20221025	10.83	9090	-28.60	20230816	6070	6.92	20230515	32900	-80.27	20221109	6070	6.92	20230515	6.78	N	099430	500	289 억	1351696	N	N	247	N	N
30	20231026	120709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6470	-130	5	-1.97	710679820	109705	56.04	6470	6550	6360	8580	4620	6600	6478.10	2.33	6264	6753	6676	6613	6536	6473	6645	6505	290	1980	500	4880	10	1	57930864	3748	18.54	3.47	12	0.19	349.00	1866.00	9450	20221123	-31.53	5856	20221025	10.48	9090	-28.82	20230816	6070	6.59	20230515	32900	-80.33	20221109	6070	6.59	20230515	6.78	N	099430	500	289 억	1351696	N	N	247	N	N
31	20231026	110717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6540	-60	5	-0.91	504404570	77857	39.77	6470	6550	6360	8580	4620	6600	6478.60	2.33	3069	6753	6676	6613	6536	6473	6645	6505	290	1980	500	4880	10	1	57930864	3789	18.74	3.50	12	0.13	349.00	1866.00	9450	20221123	-30.79	5856	20221025	11.68	9090	-28.05	20230816	6070	7.74	20230515	32900	-80.12	20221109	6070	7.74	20230515	6.78	N	099430	500	289 억	1351696	N	N	247	N	N
32	20231026	100715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6460	-140	5	-2.12	265427040	41176	21.03	6470	6510	6360	8580	4620	6600	6446.16	2.33	5873	6753	6676	6613	6536	6473	6645	6505	290	1980	500	4880	10	1	57930864	3742	18.51	3.46	12	0.07	349.00	1866.00	9450	20221123	-31.64	5856	20221025	10.31	9090	-28.93	20230816	6070	6.43	20230515	32900	-80.36	20221109	6070	6.43	20230515	6.78	N	099430	500	289 억	1351696	N	N	247	N	N
33	20231026	090712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6440	-160	5	-2.42	80771740	12573	6.42	6470	6470	6360	8580	4620	6600	6424.22	2.33	-570	6753	6676	6613	6536	6473	6645	6505	290	1980	500	4880	10	1	57930864	3731	18.45	3.45	12	0.02	349.00	1866.00	9450	20221123	-31.85	5856	20221025	9.97	9090	-29.15	20230816	6070	6.10	20230515	32900	-80.43	20221109	6070	6.10	20230515	6.78	N	099430	500	289 억	1351696	N	N	247	N	N
34	20231025	160715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	-50	5	-0.75	1285736310	194778	70.42	6680	6690	6550	8640	4660	6650	6601.03	2.36	-13173	6856	6752	6546	6442	6236	6805	6495	290	1990	500	4920	10	1	57930864	3823	18.91	3.54	12	0.34	349.00	1866.00	9450	20221123	-30.16	5856	20221025	12.70	9090	-27.39	20230816	6070	8.73	20230515	32900	-79.94	20221109	6070	8.73	20230515	6.84	N	099430	500	289 억	1364781	N	N	247	N	N
35	20231025	150714	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	-50	5	-0.75	1205754610	182652	66.04	6680	6690	6550	8640	4660	6650	6601.38	2.36	-12143	6856	6752	6546	6442	6236	6805	6495	290	1990	500	4920	10	1	57930864	3823	18.91	3.54	12	0.32	349.00	1866.00	9450	20221123	-30.16	5856	20221025	12.70	9090	-27.39	20230816	6070	8.73	20230515	32900	-79.94	20221109	6070	8.73	20230515	6.84	N	099430	500	289 억	1364781	N	N	60	N	N
36	20231025	140710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	-60	5	-0.90	962900130	145755	52.70	6680	6690	6550	8640	4660	6650	6606.29	2.36	-14918	6856	6752	6546	6442	6236	6805	6495	290	1990	500	4920	10	1	57930864	3818	18.88	3.53	12	0.25	349.00	1866.00	9450	20221123	-30.26	5856	20221025	12.53	9090	-27.50	20230816	6070	8.57	20230515	32900	-79.97	20221109	6070	8.57	20230515	6.84	N	099430	500	289 억	1364781	N	N	60	N	N
37	20231025	130711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6560	-90	5	-1.35	870509900	131693	47.61	6680	6690	6550	8640	4660	6650	6610.15	2.36	-12156	6856	6752	6546	6442	6236	6805	6495	290	1990	500	4920	10	1	57930864	3800	18.80	3.52	12	0.23	349.00	1866.00	9450	20221123	-30.58	5856	20221025	12.02	9090	-27.83	20230816	6070	8.07	20230515	32900	-80.06	20221109	6070	8.07	20230515	6.84	N	099430	500	289 억	1364781	N	N	60	N	N
38	20231025	120710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6610	-40	5	-0.60	750562230	113445	41.02	6680	6690	6570	8640	4660	6650	6616.09	2.36	-5433	6856	6752	6546	6442	6236	6805	6495	290	1990	500	4920	10	1	57930864	3829	18.94	3.54	12	0.20	349.00	1866.00	9450	20221123	-30.05	5856	20221025	12.88	9090	-27.28	20230816	6070	8.90	20230515	32900	-79.91	20221109	6070	8.90	20230515	6.84	N	099430	500	289 억	1364781	N	N	60	N	N
39	20231025	110712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-30	5	-0.45	465459580	70168	25.37	6680	6690	6580	8640	4660	6650	6633.50	2.36	-16150	6856	6752	6546	6442	6236	6805	6495	290	1990	500	4920	10	1	57930864	3835	18.97	3.55	12	0.12	349.00	1866.00	9450	20221123	-29.95	5856	20221025	13.05	9090	-27.17	20230816	6070	9.06	20230515	32900	-79.88	20221109	6070	9.06	20230515	6.84	N	099430	500	289 억	1364781	N	N	60	N	N
40	20231025	100713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	-70	5	-1.05	399650830	60224	21.77	6680	6690	6580	8640	4660	6650	6636.07	2.36	-16754	6856	6752	6546	6442	6236	6805	6495	290	1990	500	4920	10	1	57930864	3812	18.85	3.53	12	0.10	349.00	1866.00	9450	20221123	-30.37	5856	20221025	12.36	9090	-27.61	20230816	6070	8.40	20230515	32900	-80.00	20221109	6070	8.40	20230515	6.84	N	099430	500	289 억	1364781	N	N	60	N	N
41	20231025	090708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-30	5	-0.45	131957760	19799	7.16	6680	6690	6610	8640	4660	6650	6664.87	2.36	-9534	6856	6752	6546	6442	6236	6805	6495	290	1990	500	4920	10	1	57930864	3835	18.97	3.55	12	0.03	349.00	1866.00	9450	20221123	-29.95	5856	20221025	13.05	9090	-27.17	20230816	6070	9.06	20230515	32900	-79.88	20221109	6070	9.06	20230515	6.84	N	099430	500	289 억	1364781	N	N	60	N	N
42	20231024	160655	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	260	2	4.07	1765850640	272631	115.83	6440	6650	6340	8300	4480	6390	6477.00	2.29	39049	6643	6516	6403	6276	6163	6580	6340	290	1910	500	4720	10	1	57930864	3852	19.05	3.56	12	0.47	349.00	1866.00	9450	20221123	-29.63	5856	20221025	13.56	9090	-26.84	20230816	6070	9.56	20230515	32900	-79.79	20221109	6070	9.56	20230515	6.98	N	099430	500	289 억	1325238	N	N	60	N	N
43	20231024	150707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6610	220	2	3.44	1644441580	254304	108.05	6440	6610	6340	8300	4480	6390	6466.44	2.29	37437	6643	6516	6403	6276	6163	6580	6340	290	1910	500	4720	10	1	57930864	3829	18.94	3.54	12	0.44	349.00	1866.00	9450	20221123	-30.05	5856	20221025	12.88	9090	-27.28	20230816	6070	8.90	20230515	32900	-79.91	20221109	6070	8.90	20230515	6.98	N	099430	500	289 억	1325238	N	N	0	N	N
44	20231024	140653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	190	2	2.97	1453744430	225304	95.73	6440	6610	6340	8300	4480	6390	6452.37	2.29	26945	6643	6516	6403	6276	6163	6580	6340	290	1910	500	4720	10	1	57930864	3812	18.85	3.53	12	0.39	349.00	1866.00	9450	20221123	-30.37	5856	20221025	12.36	9090	-27.61	20230816	6070	8.40	20230515	32900	-80.00	20221109	6070	8.40	20230515	6.98	N	099430	500	289 억	1325238	N	N	0	N	N
45	20231024	130700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6500	110	2	1.72	1179305900	183524	77.97	6440	6530	6340	8300	4480	6390	6425.90	2.29	24382	6643	6516	6403	6276	6163	6580	6340	290	1910	500	4720	10	1	57930864	3766	18.62	3.48	12	0.32	349.00	1866.00	9450	20221123	-31.22	5856	20221025	11.00	9090	-28.49	20230816	6070	7.08	20230515	32900	-80.24	20221109	6070	7.08	20230515	6.98	N	099430	500	289 억	1325238	N	N	0	N	N
46	20231024	120707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6460	70	2	1.10	1073386030	167210	71.04	6440	6530	6340	8300	4480	6390	6419.39	2.29	19168	6643	6516	6403	6276	6163	6580	6340	290	1910	500	4720	10	1	57930864	3742	18.51	3.46	12	0.29	349.00	1866.00	9450	20221123	-31.64	5856	20221025	10.31	9090	-28.93	20230816	6070	6.43	20230515	32900	-80.36	20221109	6070	6.43	20230515	6.98	N	099430	500	289 억	1325238	N	N	0	N	N
47	20231024	110701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	10	2	0.16	949110700	147940	62.86	6440	6530	6340	8300	4480	6390	6415.51	2.29	7518	6643	6516	6403	6276	6163	6580	6340	290	1910	500	4720	10	1	57930864	3708	18.34	3.43	12	0.26	349.00	1866.00	9450	20221123	-32.28	5856	20221025	9.29	9090	-29.59	20230816	6070	5.44	20230515	32900	-80.55	20221109	6070	5.44	20230515	6.98	N	099430	500	289 억	1325238	N	N	0	N	N
48	20231024	100655	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	10	2	0.16	542816240	84389	35.85	6440	6530	6370	8300	4480	6390	6432.32	2.29	-16900	6643	6516	6403	6276	6163	6580	6340	290	1910	500	4720	10	1	57930864	3708	18.34	3.43	12	0.15	349.00	1866.00	9450	20221123	-32.28	5856	20221025	9.29	9090	-29.59	20230816	6070	5.44	20230515	32900	-80.55	20221109	6070	5.44	20230515	6.98	N	099430	500	289 억	1325238	N	N	0	N	N
49	20231024	090700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6490	100	2	1.56	68892920	10678	4.54	6440	6520	6430	8300	4480	6390	6451.94	2.29	150	6643	6516	6403	6276	6163	6580	6340	290	1910	500	4720	10	1	57930864	3760	18.60	3.48	12	0.02	349.00	1866.00	9450	20221123	-31.32	5856	20221025	10.83	9090	-28.60	20230816	6070	6.92	20230515	32900	-80.27	20221109	6070	6.92	20230515	6.98	N	099430	500	289 억	1325238	N	N	0	N	N
50	20231023	160651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6390	50	2	0.79	1504772560	234897	46.62	6300	6530	6290	8240	4440	6340	6406.12	2.21	40235	6546	6442	6296	6192	6046	6495	6245	290	1900	500	4690	10	1	57930864	3702	18.31	3.42	12	0.41	349.00	1866.00	9450	20221123	-32.38	5856	20221025	9.12	9090	-29.70	20230816	6070	5.27	20230515	32900	-80.58	20221109	6070	5.27	20230515	7.03	N	099430	500	289 억	1282642	N	N	2666	N	N
51	20231023	150655	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6390	50	2	0.79	1441195020	224952	44.64	6300	6530	6290	8240	4440	6340	6406.71	2.21	39224	6546	6442	6296	6192	6046	6495	6245	290	1900	500	4690	10	1	57930864	3702	18.31	3.42	12	0.39	349.00	1866.00	9450	20221123	-32.38	5856	20221025	9.12	9090	-29.70	20230816	6070	5.27	20230515	32900	-80.58	20221109	6070	5.27	20230515	7.03	N	099430	500	289 억	1282642	N	N	2666	N	N
52	20231023	140653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	60	2	0.95	1238262310	193190	38.34	6300	6530	6290	8240	4440	6340	6409.59	2.21	25703	6546	6442	6296	6192	6046	6495	6245	290	1900	500	4690	10	1	57930864	3708	18.34	3.43	12	0.33	349.00	1866.00	9450	20221123	-32.28	5856	20221025	9.29	9090	-29.59	20230816	6070	5.44	20230515	32900	-80.55	20221109	6070	5.44	20230515	7.03	N	099430	500	289 억	1282642	N	N	2666	N	N
53	20231023	130659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	60	2	0.95	1077945060	168147	33.37	6300	6530	6290	8240	4440	6340	6410.77	2.21	15297	6546	6442	6296	6192	6046	6495	6245	290	1900	500	4690	10	1	57930864	3708	18.34	3.43	12	0.29	349.00	1866.00	9450	20221123	-32.28	5856	20221025	9.29	9090	-29.59	20230816	6070	5.44	20230515	32900	-80.55	20221109	6070	5.44	20230515	7.03	N	099430	500	289 억	1282642	N	N	2666	N	N
54	20231023	120651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6390	50	2	0.79	953562230	148777	29.53	6300	6530	6290	8240	4440	6340	6409.39	2.21	9220	6546	6442	6296	6192	6046	6495	6245	290	1900	500	4690	10	1	57930864	3702	18.31	3.42	12	0.26	349.00	1866.00	9450	20221123	-32.38	5856	20221025	9.12	9090	-29.70	20230816	6070	5.27	20230515	32900	-80.58	20221109	6070	5.27	20230515	7.03	N	099430	500	289 억	1282642	N	N	2666	N	N
55	20231023	110649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6460	120	2	1.89	779830160	121749	24.16	6300	6530	6290	8240	4440	6340	6405.28	2.21	11814	6546	6442	6296	6192	6046	6495	6245	290	1900	500	4690	10	1	57930864	3742	18.51	3.46	12	0.21	349.00	1866.00	9450	20221123	-31.64	5856	20221025	10.31	9090	-28.93	20230816	6070	6.43	20230515	32900	-80.36	20221109	6070	6.43	20230515	7.03	N	099430	500	289 억	1282642	N	N	2666	N	N
56	20231023	100644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	60	2	0.95	514534830	80714	16.02	6300	6450	6290	8240	4440	6340	6374.83	2.21	1685	6546	6442	6296	6192	6046	6495	6245	290	1900	500	4690	10	1	57930864	3708	18.34	3.43	12	0.14	349.00	1866.00	9450	20221123	-32.28	5856	20221025	9.29	9090	-29.59	20230816	6070	5.44	20230515	32900	-80.55	20221109	6070	5.44	20230515	7.03	N	099430	500	289 억	1282642	N	N	2666	N	N
57	20231023	090659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6330	-10	5	-0.16	80628060	12782	2.54	6300	6370	6290	8240	4440	6340	6307.69	2.21	1906	6546	6442	6296	6192	6046	6495	6245	290	1900	500	4690	10	1	57930864	3667	18.14	3.39	12	0.02	349.00	1866.00	9450	20221123	-33.02	5856	20221025	8.09	9090	-30.36	20230816	6070	4.28	20230515	32900	-80.76	20221109	6070	4.28	20230515	7.03	N	099430	500	289 억	1282642	N	N	2666	N	N
58	20231020	160649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6340	-30	5	-0.47	3137883890	501442	106.06	6300	6400	6150	8280	4460	6370	6257.70	2.21	1772	6583	6476	6393	6286	6203	6435	6245	290	1910	500	4710	10	1	57930864	3673	18.17	3.40	12	0.87	349.00	1866.00	9450	20221123	-32.91	5856	20221025	8.27	9090	-30.25	20230816	6070	4.45	20230515	32900	-80.73	20221109	6070	4.45	20230515	7.15	N	099430	500	289 억	1281102	N	N	2666	N	N
59	20231020	150648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6330	-40	5	-0.63	2915344180	466253	98.62	6300	6400	6150	8280	4460	6370	6252.71	2.21	7606	6583	6476	6393	6286	6203	6435	6245	290	1910	500	4710	10	1	57930864	3667	18.14	3.39	12	0.80	349.00	1866.00	9450	20221123	-33.02	5856	20221025	8.09	9090	-30.36	20230816	6070	4.28	20230515	32900	-80.76	20221109	6070	4.28	20230515	7.15	N	099430	500	289 억	1281102	N	N	355	N	N
60	20231020	140653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-20	5	-0.31	2495676770	400174	84.64	6300	6400	6150	8280	4460	6370	6236.48	2.21	30837	6583	6476	6393	6286	6203	6435	6245	290	1910	500	4710	10	1	57930864	3679	18.19	3.40	12	0.69	349.00	1866.00	9450	20221123	-32.80	5856	20221025	8.44	9090	-30.14	20230816	6070	4.61	20230515	32900	-80.70	20221109	6070	4.61	20230515	7.15	N	099430	500	289 억	1281102	N	N	355	N	N
61	20231020	130634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6280	-90	5	-1.41	2263708160	363576	76.90	6300	6350	6150	8280	4460	6370	6226.23	2.21	21177	6583	6476	6393	6286	6203	6435	6245	290	1910	500	4710	10	1	57930864	3638	17.99	3.37	12	0.63	349.00	1866.00	9450	20221123	-33.54	5856	20221025	7.24	9090	-30.91	20230816	6070	3.46	20230515	32900	-80.91	20221109	6070	3.46	20230515	7.15	N	099430	500	289 억	1281102	N	N	355	N	N
62	20231020	120646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6250	-120	5	-1.88	2015870430	323993	68.53	6300	6350	6150	8280	4460	6370	6221.95	2.21	9520	6583	6476	6393	6286	6203	6435	6245	290	1910	500	4710	10	1	57930864	3621	17.91	3.35	12	0.56	349.00	1866.00	9450	20221123	-33.86	5856	20221025	6.73	9090	-31.24	20230816	6070	2.97	20230515	32900	-81.00	20221109	6070	2.97	20230515	7.15	N	099430	500	289 억	1281102	N	N	355	N	N
63	20231020	110652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6190	-180	5	-2.83	1652650170	265400	56.14	6300	6350	6150	8280	4460	6370	6227.01	2.21	161	6583	6476	6393	6286	6203	6435	6245	290	1910	500	4710	10	1	57930864	3586	17.74	3.32	12	0.46	349.00	1866.00	9450	20221123	-34.50	5856	20221025	5.70	9090	-31.90	20230816	6070	1.98	20230515	32900	-81.19	20221109	6070	1.98	20230515	7.15	N	099430	500	289 억	1281102	N	N	355	N	N
64	20231020	100644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6210	-160	5	-2.51	1085604130	173638	36.73	6300	6350	6180	8280	4460	6370	6252.11	2.21	-10127	6583	6476	6393	6286	6203	6435	6245	290	1910	500	4710	10	1	57930864	3598	17.79	3.33	12	0.30	349.00	1866.00	9450	20221123	-34.29	5856	20221025	6.05	9090	-31.68	20230816	6070	2.31	20230515	32900	-81.12	20221109	6070	2.31	20230515	7.15	N	099430	500	289 억	1281102	N	N	355	N	N
65	20231020	090646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6340	-30	5	-0.47	242121610	38386	8.12	6300	6350	6280	8280	4460	6370	6307.54	2.21	19915	6583	6476	6393	6286	6203	6435	6245	290	1910	500	4710	10	1	57930864	3673	18.17	3.40	12	0.07	349.00	1866.00	9450	20221123	-32.91	5856	20221025	8.27	9090	-30.25	20230816	6070	4.45	20230515	32900	-80.73	20221109	6070	4.45	20230515	7.15	N	099430	500	289 억	1281102	N	N	355	N	N
66	20231019	160641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6370	-150	5	-2.30	3002468410	470755	138.58	6390	6500	6310	8470	4570	6520	6378.03	1.96	144835	6720	6620	6530	6430	6340	6575	6385	290	1950	500	4820	10	1	57930864	3690	18.25	3.41	12	0.81	349.00	1866.00	9450	20221123	-32.59	5856	20221025	8.78	9090	-29.92	20230816	6070	4.94	20230515	32900	-80.64	20221109	6070	4.94	20230515	7.18	N	099430	500	289 억	1133603	N	N	355	N	N
67	20231019	150639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	-170	5	-2.61	2764694370	433374	127.58	6390	6500	6310	8470	4570	6520	6379.47	1.96	140091	6720	6620	6530	6430	6340	6575	6385	290	1950	500	4820	10	1	57930864	3679	18.19	3.40	12	0.75	349.00	1866.00	9450	20221123	-32.80	5856	20221025	8.44	9090	-30.14	20230816	6070	4.61	20230515	32900	-80.70	20221109	6070	4.61	20230515	7.18	N	099430	500	289 억	1133603	N	N	10	N	N
68	20231019	140646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6460	-60	5	-0.92	1832848400	286937	84.47	6390	6500	6310	8470	4570	6520	6387.63	1.96	64843	6720	6620	6530	6430	6340	6575	6385	290	1950	500	4820	10	1	57930864	3742	18.51	3.46	12	0.50	349.00	1866.00	9450	20221123	-31.64	5856	20221025	10.31	9090	-28.93	20230816	6070	6.43	20230515	32900	-80.36	20221109	6070	6.43	20230515	7.18	N	099430	500	289 억	1133603	N	N	10	N	N
69	20231019	130638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6360	-160	5	-2.45	1465150320	229681	67.61	6390	6500	6310	8470	4570	6520	6379.07	1.96	49930	6720	6620	6530	6430	6340	6575	6385	290	1950	500	4820	10	1	57930864	3684	18.22	3.41	12	0.40	349.00	1866.00	9450	20221123	-32.70	5856	20221025	8.61	9090	-30.03	20230816	6070	4.78	20230515	32900	-80.67	20221109	6070	4.78	20230515	7.18	N	099430	500	289 억	1133603	N	N	10	N	N
70	20231019	120643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6340	-180	5	-2.76	1179405670	184555	54.33	6390	6500	6310	8470	4570	6520	6390.54	1.96	36642	6720	6620	6530	6430	6340	6575	6385	290	1950	500	4820	10	1	57930864	3673	18.17	3.40	12	0.32	349.00	1866.00	9450	20221123	-32.91	5856	20221025	8.27	9090	-30.25	20230816	6070	4.45	20230515	32900	-80.73	20221109	6070	4.45	20230515	7.18	N	099430	500	289 억	1133603	N	N	10	N	N
71	20231019	110641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	-120	5	-1.84	893806180	139692	41.12	6390	6500	6310	8470	4570	6520	6398.41	1.96	28958	6720	6620	6530	6430	6340	6575	6385	290	1950	500	4820	10	1	57930864	3708	18.34	3.43	12	0.24	349.00	1866.00	9450	20221123	-32.28	5856	20221025	9.29	9090	-29.59	20230816	6070	5.44	20230515	32900	-80.55	20221109	6070	5.44	20230515	7.18	N	099430	500	289 억	1133603	N	N	10	N	N
72	20231019	100636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	-120	5	-1.84	641816100	100524	29.59	6390	6470	6310	8470	4570	6520	6384.71	1.96	26951	6720	6620	6530	6430	6340	6575	6385	290	1950	500	4820	10	1	57930864	3708	18.34	3.43	12	0.17	349.00	1866.00	9450	20221123	-32.28	5856	20221025	9.29	9090	-29.59	20230816	6070	5.44	20230515	32900	-80.55	20221109	6070	5.44	20230515	7.18	N	099430	500	289 억	1133603	N	N	10	N	N
73	20231019	090643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6390	-130	5	-1.99	285666270	44885	13.21	6390	6450	6310	8470	4570	6520	6364.40	1.96	10477	6720	6620	6530	6430	6340	6575	6385	290	1950	500	4820	10	1	57930864	3702	18.31	3.42	12	0.08	349.00	1866.00	9450	20221123	-32.38	5856	20221025	9.12	9090	-29.70	20230816	6070	5.27	20230515	32900	-80.58	20221109	6070	5.27	20230515	7.18	N	099430	500	289 억	1133603	N	N	10	N	N
74	20231018	160646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6520	-100	5	-1.51	2198682570	338151	120.15	6620	6630	6440	8600	4640	6620	6502.06	1.91	28890	6900	6760	6670	6530	6440	6715	6485	290	1980	500	4890	10	1	57930864	3777	18.68	3.49	12	0.58	349.00	1866.00	9450	20221123	-31.01	5856	20221025	11.34	9090	-28.27	20230816	6070	7.41	20230515	32900	-80.18	20221109	6070	7.41	20230515	7.23	N	099430	500	289 억	1104966	N	N	10	N	N
75	20231018	150638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6520	-100	5	-1.51	2061902430	317128	112.68	6620	6630	6440	8600	4640	6620	6501.80	1.91	26673	6900	6760	6670	6530	6440	6715	6485	290	1980	500	4890	10	1	57930864	3777	18.68	3.49	12	0.55	349.00	1866.00	9450	20221123	-31.01	5856	20221025	11.34	9090	-28.27	20230816	6070	7.41	20230515	32900	-80.18	20221109	6070	7.41	20230515	7.23	N	099430	500	289 억	1104966	N	N	627	N	N
76	20231018	140631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6450	-170	5	-2.57	1624709680	249701	88.72	6620	6630	6450	8600	4640	6620	6506.62	1.91	-2252	6900	6760	6670	6530	6440	6715	6485	290	1980	500	4890	10	1	57930864	3737	18.48	3.46	12	0.43	349.00	1866.00	9450	20221123	-31.75	5856	20221025	10.14	9090	-29.04	20230816	6070	6.26	20230515	32900	-80.40	20221109	6070	6.26	20230515	7.23	N	099430	500	289 억	1104966	N	N	627	N	N
77	20231018	130628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6460	-160	5	-2.42	1284296230	197017	70.00	6620	6630	6450	8600	4640	6620	6518.71	1.91	-9958	6900	6760	6670	6530	6440	6715	6485	290	1980	500	4890	10	1	57930864	3742	18.51	3.46	12	0.34	349.00	1866.00	9450	20221123	-31.64	5856	20221025	10.31	9090	-28.93	20230816	6070	6.43	20230515	32900	-80.36	20221109	6070	6.43	20230515	7.23	N	099430	500	289 억	1104966	N	N	627	N	N
78	20231018	120640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6530	-90	5	-1.36	808945760	123709	43.96	6620	6630	6500	8600	4640	6620	6539.10	1.91	-11697	6900	6760	6670	6530	6440	6715	6485	290	1980	500	4890	10	1	57930864	3783	18.71	3.50	12	0.21	349.00	1866.00	9450	20221123	-30.90	5856	20221025	11.51	9090	-28.16	20230816	6070	7.58	20230515	32900	-80.15	20221109	6070	7.58	20230515	7.23	N	099430	500	289 억	1104966	N	N	627	N	N
79	20231018	110633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6540	-80	5	-1.21	662122400	101210	35.96	6620	6630	6500	8600	4640	6620	6542.07	1.91	-10581	6900	6760	6670	6530	6440	6715	6485	290	1980	500	4890	10	1	57930864	3789	18.74	3.50	12	0.17	349.00	1866.00	9450	20221123	-30.79	5856	20221025	11.68	9090	-28.05	20230816	6070	7.74	20230515	32900	-80.12	20221109	6070	7.74	20230515	7.23	N	099430	500	289 억	1104966	N	N	627	N	N
80	20231018	100640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6510	-110	5	-1.66	409210560	62460	22.19	6620	6630	6510	8600	4640	6620	6551.56	1.91	-12179	6900	6760	6670	6530	6440	6715	6485	290	1980	500	4890	10	1	57930864	3771	18.65	3.49	12	0.11	349.00	1866.00	9450	20221123	-31.11	5856	20221025	11.17	9090	-28.38	20230816	6070	7.25	20230515	32900	-80.21	20221109	6070	7.25	20230515	7.23	N	099430	500	289 억	1104966	N	N	627	N	N
81	20231018	090632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	-40	5	-0.60	62598640	9519	3.38	6620	6630	6540	8600	4640	6620	6576.18	1.91	-1662	6900	6760	6670	6530	6440	6715	6485	290	1980	500	4890	10	1	57930864	3812	18.85	3.53	12	0.02	349.00	1866.00	9450	20221123	-30.37	5856	20221025	12.36	9090	-27.61	20230816	6070	8.40	20230515	32900	-80.00	20221109	6070	8.40	20230515	7.23	N	099430	500	289 억	1104966	N	N	627	N	N
82	20231017	160635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-10	5	-0.15	1868273640	280143	63.07	6680	6810	6580	8610	4650	6630	6669.01	1.83	43022	6936	6782	6636	6482	6336	6710	6410	290	1980	500	4900	10	1	57930864	3835	18.97	3.55	12	0.48	349.00	1866.00	9450	20221123	-29.95	5856	20221025	13.05	9090	-27.17	20230816	6070	9.06	20230515	32900	-79.88	20221109	6070	9.06	20230515	7.24	N	099430	500	289 억	1061946	N	N	627	N	N
83	20231017	150638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	0	3	0.00	1761055960	263933	59.42	6680	6810	6580	8610	4650	6630	6672.36	1.83	41410	6936	6782	6636	6482	6336	6710	6410	290	1980	500	4900	10	1	57930864	3841	19.00	3.55	12	0.46	349.00	1866.00	9450	20221123	-29.84	5856	20221025	13.22	9090	-27.06	20230816	6070	9.23	20230515	32900	-79.85	20221109	6070	9.23	20230515	7.24	N	099430	500	289 억	1061946	N	N	723	N	N
84	20231017	140640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	0	3	0.00	1517100920	227062	51.12	6680	6810	6580	8610	4650	6630	6681.44	1.83	33948	6936	6782	6636	6482	6336	6710	6410	290	1980	500	4900	10	1	57930864	3841	19.00	3.55	12	0.39	349.00	1866.00	9450	20221123	-29.84	5856	20221025	13.22	9090	-27.06	20230816	6070	9.23	20230515	32900	-79.85	20221109	6070	9.23	20230515	7.24	N	099430	500	289 억	1061946	N	N	723	N	N
85	20231017	130634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6680	50	2	0.75	1030962430	153794	34.62	6680	6810	6620	8610	4650	6630	6703.53	1.83	28698	6936	6782	6636	6482	6336	6710	6410	290	1980	500	4900	10	1	57930864	3870	19.14	3.58	12	0.27	349.00	1866.00	9450	20221123	-29.31	5856	20221025	14.07	9090	-26.51	20230816	6070	10.05	20230515	32900	-79.70	20221109	6070	10.05	20230515	7.24	N	099430	500	289 억	1061946	N	N	723	N	N
86	20231017	120636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6670	40	2	0.60	972507350	145037	32.65	6680	6810	6620	8610	4650	6630	6705.24	1.83	28430	6936	6782	6636	6482	6336	6710	6410	290	1980	500	4900	10	1	57930864	3864	19.11	3.57	12	0.25	349.00	1866.00	9450	20221123	-29.42	5856	20221025	13.90	9090	-26.62	20230816	6070	9.88	20230515	32900	-79.73	20221109	6070	9.88	20230515	7.24	N	099430	500	289 억	1061946	N	N	723	N	N
87	20231017	110630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	60	2	0.90	657927810	97803	22.02	6680	6810	6680	8610	4650	6630	6727.07	1.83	23575	6936	6782	6636	6482	6336	6710	6410	290	1980	500	4900	10	1	57930864	3876	19.17	3.59	12	0.17	349.00	1866.00	9450	20221123	-29.21	5856	20221025	14.24	9090	-26.40	20230816	6070	10.21	20230515	32900	-79.67	20221109	6070	10.21	20230515	7.24	N	099430	500	289 억	1061946	N	N	723	N	N
88	20231017	100626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	110	2	1.66	454873120	67570	15.21	6680	6810	6680	8610	4650	6630	6731.88	1.83	20431	6936	6782	6636	6482	6336	6710	6410	290	1980	500	4900	10	1	57930864	3905	19.31	3.61	12	0.12	349.00	1866.00	9450	20221123	-28.68	5856	20221025	15.10	9090	-25.85	20230816	6070	11.04	20230515	32900	-79.51	20221109	6070	11.04	20230515	7.24	N	099430	500	289 억	1061946	N	N	723	N	N
89	20231017	090632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	110	2	1.66	138937020	20750	4.67	6680	6800	6680	8610	4650	6630	6695.77	1.83	6957	6936	6782	6636	6482	6336	6710	6410	290	1980	500	4900	10	1	57930864	3905	19.31	3.61	12	0.04	349.00	1866.00	9450	20221123	-28.68	5856	20221025	15.10	9090	-25.85	20230816	6070	11.04	20230515	32900	-79.51	20221109	6070	11.04	20230515	7.24	N	099430	500	289 억	1061946	N	N	723	N	N
90	20231016	160631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-220	5	-3.21	2892418910	438198	182.54	6790	6790	6490	8900	4800	6850	6600.49	1.83	26	7076	6962	6886	6772	6696	6925	6735	290	2050	500	5060	10	1	57930864	3841	19.00	3.55	12	0.76	349.00	1866.00	9450	20221123	-29.84	5856	20221025	13.22	9090	-27.06	20230816	6070	9.23	20230515	32900	-79.85	20221109	6070	9.23	20230515	7.31	N	099430	500	289 억	1062045	N	N	723	N	N
91	20231016	150632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	-270	5	-3.94	2686421830	407041	169.56	6790	6790	6490	8900	4800	6850	6599.88	1.83	6780	7076	6962	6886	6772	6696	6925	6735	290	2050	500	5060	10	1	57930864	3812	18.85	3.53	12	0.70	349.00	1866.00	9450	20221123	-30.37	5856	20221025	12.36	9090	-27.61	20230816	6070	8.40	20230515	32900	-80.00	20221109	6070	8.40	20230515	7.31	N	099430	500	289 억	1062045	N	N	0	N	N
92	20231016	140632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-230	5	-3.36	1490465770	223985	93.30	6790	6790	6570	8900	4800	6850	6654.31	1.83	-2681	7076	6962	6886	6772	6696	6925	6735	290	2050	500	5060	10	1	57930864	3835	18.97	3.55	12	0.39	349.00	1866.00	9450	20221123	-29.95	5856	20221025	13.05	9090	-27.17	20230816	6070	9.06	20230515	32900	-79.88	20221109	6070	9.06	20230515	7.31	N	099430	500	289 억	1062045	N	N	0	N	N
93	20231016	130628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6610	-240	5	-3.50	1413338120	212326	88.45	6790	6790	6570	8900	4800	6850	6656.45	1.83	538	7076	6962	6886	6772	6696	6925	6735	290	2050	500	5060	10	1	57930864	3829	18.94	3.54	12	0.37	349.00	1866.00	9450	20221123	-30.05	5856	20221025	12.88	9090	-27.28	20230816	6070	8.90	20230515	32900	-79.91	20221109	6070	8.90	20230515	7.31	N	099430	500	289 억	1062045	N	N	0	N	N
94	20231016	120628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-230	5	-3.36	1252181140	187883	78.26	6790	6790	6580	8900	4800	6850	6664.69	1.83	1584	7076	6962	6886	6772	6696	6925	6735	290	2050	500	5060	10	1	57930864	3835	18.97	3.55	12	0.32	349.00	1866.00	9450	20221123	-29.95	5856	20221025	13.05	9090	-27.17	20230816	6070	9.06	20230515	32900	-79.88	20221109	6070	9.06	20230515	7.31	N	099430	500	289 억	1062045	N	N	0	N	N
95	20231016	110625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-220	5	-3.21	967606250	144828	60.33	6790	6790	6620	8900	4800	6850	6681.07	1.83	-25	7076	6962	6886	6772	6696	6925	6735	290	2050	500	5060	10	1	57930864	3841	19.00	3.55	12	0.25	349.00	1866.00	9450	20221123	-29.84	5856	20221025	13.22	9090	-27.06	20230816	6070	9.23	20230515	32900	-79.85	20221109	6070	9.23	20230515	7.31	N	099430	500	289 억	1062045	N	N	0	N	N
96	20231016	100622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	-160	5	-2.34	586066570	87462	36.43	6790	6790	6650	8900	4800	6850	6700.81	1.83	-7091	7076	6962	6886	6772	6696	6925	6735	290	2050	500	5060	10	1	57930864	3876	19.17	3.59	12	0.15	349.00	1866.00	9450	20221123	-29.21	5856	20221025	14.24	9090	-26.40	20230816	6070	10.21	20230515	32900	-79.67	20221109	6070	10.21	20230515	7.31	N	099430	500	289 억	1062045	N	N	0	N	N
97	20231016	090625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	-160	5	-2.34	122900850	18257	7.61	6790	6790	6690	8900	4800	6850	6731.71	1.83	-4052	7076	6962	6886	6772	6696	6925	6735	290	2050	500	5060	10	1	57930864	3876	19.17	3.59	12	0.03	349.00	1866.00	9450	20221123	-29.21	5856	20221025	14.24	9090	-26.40	20230816	6070	10.21	20230515	32900	-79.67	20221109	6070	10.21	20230515	7.31	N	099430	500	289 억	1062045	N	N	0	N	N
98	20231012	160642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7020	160	2	2.33	1443933740	205895	54.98	6970	7090	6900	8910	4810	6860	7012.93	1.87	41101	7060	6960	6900	6800	6740	6930	6770	290	2050	500	5070	10	1	57930864	4067	20.11	3.76	12	0.36	349.00	1866.00	9450	20221123	-25.71	5856	20221025	19.88	9090	-22.77	20230816	6070	15.65	20230515	32900	-78.66	20221109	6070	15.65	20230515	7.31	N	099430	500	289 억	1085608	N	N	741	N	N
99	20231012	150629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7000	140	2	2.04	1373571680	195856	52.30	6970	7090	6900	8910	4810	6860	7013.17	1.87	41041	7060	6960	6900	6800	6740	6930	6770	290	2050	500	5070	10	1	57930864	4055	20.06	3.75	12	0.34	349.00	1866.00	9450	20221123	-25.93	5856	20221025	19.54	9090	-22.99	20230816	6070	15.32	20230515	32900	-78.72	20221109	6070	15.32	20230515	7.31	N	099430	500	289 억	1085608	N	N	129	N	N
100	20231012	140628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7010	150	2	2.19	1235251280	176073	47.02	6970	7090	6900	8910	4810	6860	7015.56	1.87	40103	7060	6960	6900	6800	6740	6930	6770	290	2050	500	5070	10	1	57930864	4061	20.09	3.76	12	0.30	349.00	1866.00	9450	20221123	-25.82	5856	20221025	19.71	9090	-22.88	20230816	6070	15.49	20230515	32900	-78.69	20221109	6070	15.49	20230515	7.31	N	099430	500	289 억	1085608	N	N	129	N	N
101	20231012	130628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7040	180	2	2.62	1097818070	156483	41.79	6970	7090	6900	8910	4810	6860	7015.57	1.87	42357	7060	6960	6900	6800	6740	6930	6770	290	2050	500	5070	10	1	57930864	4078	20.17	3.77	12	0.27	349.00	1866.00	9450	20221123	-25.50	5856	20221025	20.22	9090	-22.55	20230816	6070	15.98	20230515	32900	-78.60	20221109	6070	15.98	20230515	7.31	N	099430	500	289 억	1085608	N	N	129	N	N
102	20231012	120636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	170	2	2.48	968712880	138130	36.89	6970	7090	6900	8910	4810	6860	7013.05	1.87	30613	7060	6960	6900	6800	6740	6930	6770	290	2050	500	5070	10	1	57930864	4073	20.14	3.77	12	0.24	349.00	1866.00	9450	20221123	-25.61	5856	20221025	20.05	9090	-22.66	20230816	6070	15.82	20230515	32900	-78.63	20221109	6070	15.82	20230515	7.31	N	099430	500	289 억	1085608	N	N	129	N	N
103	20231012	110636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	210	2	3.06	833142940	118851	31.74	6970	7090	6900	8910	4810	6860	7009.98	1.87	27633	7060	6960	6900	6800	6740	6930	6770	290	2050	500	5070	10	1	57930864	4096	20.26	3.79	12	0.21	349.00	1866.00	9450	20221123	-25.19	5856	20221025	20.73	9090	-22.22	20230816	6070	16.47	20230515	32900	-78.51	20221109	6070	16.47	20230515	7.31	N	099430	500	289 억	1085608	N	N	129	N	N
104	20231012	100631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7050	190	2	2.77	543076480	77744	20.76	6970	7070	6900	8910	4810	6860	6985.45	1.87	15735	7060	6960	6900	6800	6740	6930	6770	290	2050	500	5070	10	1	57930864	4084	20.20	3.78	12	0.13	349.00	1866.00	9450	20221123	-25.40	5856	20221025	20.39	9090	-22.44	20230816	6070	16.14	20230515	32900	-78.57	20221109	6070	16.14	20230515	7.31	N	099430	500	289 억	1085608	N	N	129	N	N
105	20231012	090636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	80	2	1.17	70133580	10077	2.69	6970	6970	6900	8910	4810	6860	6959.77	1.87	-3395	7060	6960	6900	6800	6740	6930	6770	290	2050	500	5070	10	1	57930864	4020	19.89	3.72	12	0.02	349.00	1866.00	9450	20221123	-26.56	5856	20221025	18.51	9090	-23.65	20230816	6070	14.33	20230515	32900	-78.91	20221109	6070	14.33	20230515	7.31	N	099430	500	289 억	1085608	N	N	129	N	N
106	20231011	160627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6860	60	2	0.88	2578393310	373474	109.64	6910	7000	6840	8840	4760	6800	6903.82	1.90	-13892	7106	6952	6846	6692	6586	6900	6640	290	2040	500	5030	10	1	57930864	3974	19.66	3.68	12	0.64	349.00	1866.00	9450	20221123	-27.41	5856	20221025	17.14	9090	-24.53	20230816	6070	13.01	20230515	32900	-79.15	20221109	6070	13.01	20230515	7.36	N	099430	500	289 억	1098690	N	N	129	N	N
107	20231011	150630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6860	60	2	0.88	2447923000	354451	104.06	6910	7000	6840	8840	4760	6800	6906.24	1.90	-12243	7106	6952	6846	6692	6586	6900	6640	290	2040	500	5030	10	1	57930864	3974	19.66	3.68	12	0.61	349.00	1866.00	9450	20221123	-27.41	5856	20221025	17.14	9090	-24.53	20230816	6070	13.01	20230515	32900	-79.15	20221109	6070	13.01	20230515	7.36	N	099430	500	289 억	1098690	N	N	12	N	N
108	20231011	140634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6860	60	2	0.88	2299864510	332891	97.73	6910	7000	6840	8840	4760	6800	6908.76	1.90	-11948	7106	6952	6846	6692	6586	6900	6640	290	2040	500	5030	10	1	57930864	3974	19.66	3.68	12	0.57	349.00	1866.00	9450	20221123	-27.41	5856	20221025	17.14	9090	-24.53	20230816	6070	13.01	20230515	32900	-79.15	20221109	6070	13.01	20230515	7.36	N	099430	500	289 억	1098690	N	N	12	N	N
109	20231011	130624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	140	2	2.06	2022640230	292590	85.90	6910	7000	6840	8840	4760	6800	6912.88	1.90	-7822	7106	6952	6846	6692	6586	6900	6640	290	2040	500	5030	10	1	57930864	4020	19.89	3.72	12	0.51	349.00	1866.00	9450	20221123	-26.56	5856	20221025	18.51	9090	-23.65	20230816	6070	14.33	20230515	32900	-78.91	20221109	6070	14.33	20230515	7.36	N	099430	500	289 억	1098690	N	N	12	N	N
110	20231011	120638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6930	130	2	1.91	1858572190	268894	78.94	6910	7000	6840	8840	4760	6800	6911.91	1.90	-6583	7106	6952	6846	6692	6586	6900	6640	290	2040	500	5030	10	1	57930864	4015	19.86	3.71	12	0.46	349.00	1866.00	9450	20221123	-26.67	5856	20221025	18.34	9090	-23.76	20230816	6070	14.17	20230515	32900	-78.94	20221109	6070	14.17	20230515	7.36	N	099430	500	289 억	1098690	N	N	12	N	N
111	20231011	110631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	100	2	1.47	1758508210	254418	74.69	6910	7000	6840	8840	4760	6800	6911.89	1.90	-4312	7106	6952	6846	6692	6586	6900	6640	290	2040	500	5030	10	1	57930864	3997	19.77	3.70	12	0.44	349.00	1866.00	9450	20221123	-26.98	5856	20221025	17.83	9090	-24.09	20230816	6070	13.67	20230515	32900	-79.03	20221109	6070	13.67	20230515	7.36	N	099430	500	289 억	1098690	N	N	12	N	N
112	20231011	100628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6970	170	2	2.50	796285690	115242	33.83	6910	6980	6870	8840	4760	6800	6909.68	1.90	31990	7106	6952	6846	6692	6586	6900	6640	290	2040	500	5030	10	1	57930864	4038	19.97	3.74	12	0.20	349.00	1866.00	9450	20221123	-26.24	5856	20221025	19.02	9090	-23.32	20230816	6070	14.83	20230515	32900	-78.81	20221109	6070	14.83	20230515	7.36	N	099430	500	289 억	1098690	N	N	12	N	N
113	20231011	090633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	100	2	1.47	51405780	7433	2.18	6910	6950	6900	8840	4760	6800	6915.89	1.90	-1166	7106	6952	6846	6692	6586	6900	6640	290	2040	500	5030	10	1	57930864	3997	19.77	3.70	12	0.01	349.00	1866.00	9450	20221123	-26.98	5856	20221025	17.83	9090	-24.09	20230816	6070	13.67	20230515	32900	-79.03	20221109	6070	13.67	20230515	7.36	N	099430	500	289 억	1098690	N	N	12	N	N
114	20231010	160624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6800	-80	5	-1.16	2314025970	337778	114.04	6880	7000	6740	8940	4820	6880	6850.73	1.91	-8180	7153	7016	6803	6666	6453	7085	6735	290	2060	500	5090	10	1	57930864	3939	19.48	3.64	12	0.58	349.00	1866.00	9450	20221123	-28.04	5856	20221025	16.12	9090	-25.19	20230816	6070	12.03	20230515	32900	-79.33	20221109	6070	12.03	20230515	7.45	N	099430	500	289 억	1106775	N	N	12	N	N
115	20231010	150622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6770	-110	5	-1.60	2174714950	317220	107.10	6880	7000	6740	8940	4820	6880	6855.50	1.91	-10514	7153	7016	6803	6666	6453	7085	6735	290	2060	500	5090	10	1	57930864	3922	19.40	3.63	12	0.55	349.00	1866.00	9450	20221123	-28.36	5856	20221025	15.61	9090	-25.52	20230816	6070	11.53	20230515	32900	-79.42	20221109	6070	11.53	20230515	7.45	N	099430	500	289 억	1106775	N	N	114	N	N
116	20231010	140627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	-100	5	-1.45	1773530640	257947	87.08	6880	7000	6750	8940	4820	6880	6875.55	1.91	-6251	7153	7016	6803	6666	6453	7085	6735	290	2060	500	5090	10	1	57930864	3928	19.43	3.63	12	0.45	349.00	1866.00	9450	20221123	-28.25	5856	20221025	15.78	9090	-25.41	20230816	6070	11.70	20230515	32900	-79.39	20221109	6070	11.70	20230515	7.45	N	099430	500	289 억	1106775	N	N	114	N	N
117	20231010	130620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6770	-110	5	-1.60	1510625570	219186	74.00	6880	7000	6760	8940	4820	6880	6892.01	1.91	-16760	7153	7016	6803	6666	6453	7085	6735	290	2060	500	5090	10	1	57930864	3922	19.40	3.63	12	0.38	349.00	1866.00	9450	20221123	-28.36	5856	20221025	15.61	9090	-25.52	20230816	6070	11.53	20230515	32900	-79.42	20221109	6070	11.53	20230515	7.45	N	099430	500	289 억	1106775	N	N	114	N	N
118	20231010	120619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6860	-20	5	-0.29	1136567030	164238	55.45	6880	7000	6830	8940	4820	6880	6920.37	1.91	-10243	7153	7016	6803	6666	6453	7085	6735	290	2060	500	5090	10	1	57930864	3974	19.66	3.68	12	0.28	349.00	1866.00	9450	20221123	-27.41	5856	20221025	17.14	9090	-24.53	20230816	6070	13.01	20230515	32900	-79.15	20221109	6070	13.01	20230515	7.45	N	099430	500	289 억	1106775	N	N	114	N	N
119	20231010	110611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	60	2	0.87	885844140	127802	43.15	6880	7000	6830	8940	4820	6880	6931.58	1.91	-9355	7153	7016	6803	6666	6453	7085	6735	290	2060	500	5090	10	1	57930864	4020	19.89	3.72	12	0.22	349.00	1866.00	9450	20221123	-26.56	5856	20221025	18.51	9090	-23.65	20230816	6070	14.33	20230515	32900	-78.91	20221109	6070	14.33	20230515	7.45	N	099430	500	289 억	1106775	N	N	114	N	N
120	20231010	100615	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6970	90	2	1.31	704565450	101729	34.34	6880	7000	6830	8940	4820	6880	6926.13	1.91	-14593	7153	7016	6803	6666	6453	7085	6735	290	2060	500	5090	10	1	57930864	4038	19.97	3.74	12	0.18	349.00	1866.00	9450	20221123	-26.24	5856	20221025	19.02	9090	-23.32	20230816	6070	14.83	20230515	32900	-78.81	20221109	6070	14.83	20230515	7.45	N	099430	500	289 억	1106775	N	N	114	N	N
121	20231010	090610	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6840	-40	5	-0.58	249928310	36276	12.25	6880	6930	6840	8940	4820	6880	6889.77	1.91	-7518	7153	7016	6803	6666	6453	7085	6735	290	2060	500	5090	10	1	57930864	3962	19.60	3.67	12	0.06	349.00	1866.00	9450	20221123	-27.62	5856	20221025	16.80	9090	-24.75	20230816	6070	12.69	20230515	32900	-79.21	20221109	6070	12.69	20230515	7.45	N	099430	500	289 억	1106775	N	N	114	N	N
122	20231006	160617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6880	250	2	3.77	2020495340	295327	81.63	6590	6940	6590	8610	4650	6630	6841.51	1.77	79548	6976	6802	6686	6512	6396	6745	6455	290	1980	500	4900	10	1	57930864	3986	19.71	3.69	12	0.51	349.00	1866.00	9450	20221123	-27.20	5856	20221025	17.49	9090	-24.31	20230816	6070	13.34	20230515	32900	-79.09	20221109	6070	13.34	20230515	7.50	N	099430	500	289 억	1027398	N	N	114	N	N
123	20231006	150607	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6920	290	2	4.37	1844637370	269799	74.57	6590	6940	6590	8610	4650	6630	6837.08	1.77	72687	6976	6802	6686	6512	6396	6745	6455	290	1980	500	4900	10	1	57930864	4009	19.83	3.71	12	0.47	349.00	1866.00	9450	20221123	-26.77	5856	20221025	18.17	9090	-23.87	20230816	6070	14.00	20230515	32900	-78.97	20221109	6070	14.00	20230515	7.50	N	099430	500	289 억	1027398	N	N	811	N	N
124	20231006	140609	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	270	2	4.07	1623367260	237655	65.69	6590	6940	6590	8610	4650	6630	6830.77	1.77	69654	6976	6802	6686	6512	6396	6745	6455	290	1980	500	4900	10	1	57930864	3997	19.77	3.70	12	0.41	349.00	1866.00	9450	20221123	-26.98	5856	20221025	17.83	9090	-24.09	20230816	6070	13.67	20230515	32900	-79.03	20221109	6070	13.67	20230515	7.50	N	099430	500	289 억	1027398	N	N	811	N	N
125	20231006	130602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6930	300	2	4.52	1463728780	214558	59.31	6590	6940	6590	8610	4650	6630	6822.07	1.77	61687	6976	6802	6686	6512	6396	6745	6455	290	1980	500	4900	10	1	57930864	4015	19.86	3.71	12	0.37	349.00	1866.00	9450	20221123	-26.67	5856	20221025	18.34	9090	-23.76	20230816	6070	14.17	20230515	32900	-78.94	20221109	6070	14.17	20230515	7.50	N	099430	500	289 억	1027398	N	N	811	N	N
126	20231006	120601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6930	300	2	4.52	1368153590	200743	55.49	6590	6940	6590	8610	4650	6630	6815.45	1.77	61137	6976	6802	6686	6512	6396	6745	6455	290	1980	500	4900	10	1	57930864	4015	19.86	3.71	12	0.35	349.00	1866.00	9450	20221123	-26.67	5856	20221025	18.34	9090	-23.76	20230816	6070	14.17	20230515	32900	-78.94	20221109	6070	14.17	20230515	7.50	N	099430	500	289 억	1027398	N	N	811	N	N
127	20231006	110556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	270	2	4.07	1115769660	164153	45.37	6590	6940	6590	8610	4650	6630	6797.13	1.77	64596	6976	6802	6686	6512	6396	6745	6455	290	1980	500	4900	10	1	57930864	3997	19.77	3.70	12	0.28	349.00	1866.00	9450	20221123	-26.98	5856	20221025	17.83	9090	-24.09	20230816	6070	13.67	20230515	32900	-79.03	20221109	6070	13.67	20230515	7.50	N	099430	500	289 억	1027398	N	N	811	N	N
128	20231006	100601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6880	250	2	3.77	895053120	132166	36.53	6590	6900	6590	8610	4650	6630	6772.19	1.77	53195	6976	6802	6686	6512	6396	6745	6455	290	1980	500	4900	10	1	57930864	3986	19.71	3.69	12	0.23	349.00	1866.00	9450	20221123	-27.20	5856	20221025	17.49	9090	-24.31	20230816	6070	13.34	20230515	32900	-79.09	20221109	6070	13.34	20230515	7.50	N	099430	500	289 억	1027398	N	N	811	N	N
129	20231006	090557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6720	90	2	1.36	273355950	41106	11.36	6590	6750	6590	8610	4650	6630	6650.03	1.77	17994	6976	6802	6686	6512	6396	6745	6455	290	1980	500	4900	10	1	57930864	3893	19.26	3.60	12	0.07	349.00	1866.00	9450	20221123	-28.89	5856	20221025	14.75	9090	-26.07	20230816	6070	10.71	20230515	32900	-79.57	20221109	6070	10.71	20230515	7.50	N	099430	500	289 억	1027398	N	N	811	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History