KissMeData/220100/price/prices-20231101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	-140	5	-1.66	912016120	109616	74.96	8460	8500	8270	10980	5920	8450	8320.18	3.05	-10501	8843	8646	8523	8326	8203	8585	8265	111	2530	500	5910	10	1	22102155	1837	-11.59	2.62	12	0.50	-717.00	3175.00	15530	20231010	-46.49	6120	20230227	35.78	15530	-46.49	20231010	6120	35.78	20230227	15530	-46.49	20231010	6120	35.78	20230227	1.30	N	220100	500	110 억	674552	N	N	674	N	N
3	20231130	151030	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-130	5	-1.54	847598240	101881	69.67	8460	8500	8270	10980	5920	8450	8319.49	3.05	-9790	8843	8646	8523	8326	8203	8585	8265	111	2530	500	5910	10	1	22102155	1839	-11.60	2.62	12	0.46	-717.00	3175.00	15530	20231010	-46.43	6120	20230227	35.95	15530	-46.43	20231010	6120	35.95	20230227	15530	-46.43	20231010	6120	35.95	20230227	1.30	N	220100	500	110 억	674552	N	N	452	N	N
4	20231130	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	-80	5	-0.95	738079530	88709	60.66	8460	8500	8270	10980	5920	8450	8320.23	3.05	-9785	8843	8646	8523	8326	8203	8585	8265	111	2530	500	5910	10	1	22102155	1850	-11.67	2.64	12	0.40	-717.00	3175.00	15530	20231010	-46.10	6120	20230227	36.76	15530	-46.10	20231010	6120	36.76	20230227	15530	-46.10	20231010	6120	36.76	20230227	1.30	N	220100	500	110 억	674552	N	N	452	N	N
5	20231130	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	-170	5	-2.01	635340810	76382	52.23	8460	8500	8270	10980	5920	8450	8317.94	3.05	-12049	8843	8646	8523	8326	8203	8585	8265	111	2530	500	5910	10	1	22102155	1830	-11.55	2.61	12	0.35	-717.00	3175.00	15530	20231010	-46.68	6120	20230227	35.29	15530	-46.68	20231010	6120	35.29	20230227	15530	-46.68	20231010	6120	35.29	20230227	1.30	N	220100	500	110 억	674552	N	N	452	N	N
6	20231130	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	-160	5	-1.89	515515550	61923	42.35	8460	8500	8270	10980	5920	8450	8325.11	3.05	-11140	8843	8646	8523	8326	8203	8585	8265	111	2530	500	5910	10	1	22102155	1832	-11.56	2.61	12	0.28	-717.00	3175.00	15530	20231010	-46.62	6120	20230227	35.46	15530	-46.62	20231010	6120	35.46	20230227	15530	-46.62	20231010	6120	35.46	20230227	1.30	N	220100	500	110 억	674552	N	N	452	N	N
7	20231130	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-130	5	-1.54	381418980	45759	31.29	8460	8500	8270	10980	5920	8450	8335.39	3.05	-10160	8843	8646	8523	8326	8203	8585	8265	111	2530	500	5910	10	1	22102155	1839	-11.60	2.62	12	0.21	-717.00	3175.00	15530	20231010	-46.43	6120	20230227	35.95	15530	-46.43	20231010	6120	35.95	20230227	15530	-46.43	20231010	6120	35.95	20230227	1.30	N	220100	500	110 억	674552	N	N	452	N	N
8	20231130	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	-120	5	-1.42	308518650	36989	25.29	8460	8500	8270	10980	5920	8450	8340.82	3.05	-9816	8843	8646	8523	8326	8203	8585	8265	111	2530	500	5910	10	1	22102155	1841	-11.62	2.62	12	0.17	-717.00	3175.00	15530	20231010	-46.36	6120	20230227	36.11	15530	-46.36	20231010	6120	36.11	20230227	15530	-46.36	20231010	6120	36.11	20230227	1.30	N	220100	500	110 억	674552	N	N	452	N	N
9	20231130	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	8490	40	2	0.47	10119970	1195	0.82	8460	8500	8460	10980	5920	8450	8468.59	3.05	-16	8843	8646	8523	8326	8203	8585	8265	111	2530	500	5910	10	1	22102155	1876	-11.84	2.67	12	0.01	-717.00	3175.00	15530	20231010	-45.33	6120	20230227	38.73	15530	-45.33	20231010	6120	38.73	20230227	15530	-45.33	20231010	6120	38.73	20230227	1.30	N	220100	500	110 억	674552	N	N	452	N	N
10	20231129	161022	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	-40	5	-0.47	1243633480	144983	82.67	8500	8720	8400	11030	5950	8490	8578.32	3.05	1145	8790	8640	8450	8300	8110	8715	8375	111	2540	500	5940	10	1	22102155	1868	-11.79	2.66	12	0.66	-717.00	3175.00	15530	20231010	-45.59	6120	20230227	38.07	15530	-45.59	20231010	6120	38.07	20230227	15530	-45.59	20231010	6120	38.07	20230227	1.25	N	220100	500	110 억	674484	N	N	452	N	N
11	20231129	151033	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	-10	5	-0.12	1180185320	137480	78.39	8500	8720	8400	11030	5950	8490	8584.45	3.05	2495	8790	8640	8450	8300	8110	8715	8375	111	2540	500	5940	10	1	22102155	1874	-11.83	2.67	12	0.62	-717.00	3175.00	15530	20231010	-45.40	6120	20230227	38.56	15530	-45.40	20231010	6120	38.56	20230227	15530	-45.40	20231010	6120	38.56	20230227	1.25	N	220100	500	110 억	674484	N	N	0	N	N
12	20231129	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8630	140	2	1.65	1000969690	116361	66.35	8500	8720	8410	11030	5950	8490	8602.32	3.05	7644	8790	8640	8450	8300	8110	8715	8375	111	2540	500	5940	10	1	22102155	1907	-12.04	2.72	12	0.53	-717.00	3175.00	15530	20231010	-44.43	6120	20230227	41.01	15530	-44.43	20231010	6120	41.01	20230227	15530	-44.43	20231010	6120	41.01	20230227	1.25	N	220100	500	110 억	674484	N	N	0	N	N
13	20231129	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	110	2	1.30	690559100	80226	45.75	8500	8720	8410	11030	5950	8490	8607.74	3.05	6314	8790	8640	8450	8300	8110	8715	8375	111	2540	500	5940	10	1	22102155	1901	-11.99	2.71	12	0.36	-717.00	3175.00	15530	20231010	-44.62	6120	20230227	40.52	15530	-44.62	20231010	6120	40.52	20230227	15530	-44.62	20231010	6120	40.52	20230227	1.25	N	220100	500	110 억	674484	N	N	0	N	N
14	20231129	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	200	2	2.36	593965400	69039	39.37	8500	8720	8410	11030	5950	8490	8603.41	3.05	7420	8790	8640	8450	8300	8110	8715	8375	111	2540	500	5940	10	1	22102155	1921	-12.12	2.74	12	0.31	-717.00	3175.00	15530	20231010	-44.04	6120	20230227	41.99	15530	-44.04	20231010	6120	41.99	20230227	15530	-44.04	20231010	6120	41.99	20230227	1.25	N	220100	500	110 억	674484	N	N	0	N	N
15	20231129	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	160	2	1.88	384585820	44939	25.63	8500	8660	8410	11030	5950	8490	8558.02	3.05	8344	8790	8640	8450	8300	8110	8715	8375	111	2540	500	5940	10	1	22102155	1912	-12.06	2.72	12	0.20	-717.00	3175.00	15530	20231010	-44.30	6120	20230227	41.34	15530	-44.30	20231010	6120	41.34	20230227	15530	-44.30	20231010	6120	41.34	20230227	1.25	N	220100	500	110 억	674484	N	N	0	N	N
16	20231129	101025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8560	70	2	0.82	169166600	19950	11.38	8500	8570	8410	11030	5950	8490	8479.50	3.05	3484	8790	8640	8450	8300	8110	8715	8375	111	2540	500	5940	10	1	22102155	1892	-11.94	2.70	12	0.09	-717.00	3175.00	15530	20231010	-44.88	6120	20230227	39.87	15530	-44.88	20231010	6120	39.87	20230227	15530	-44.88	20231010	6120	39.87	20230227	1.25	N	220100	500	110 억	674484	N	N	0	N	N
17	20231129	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	8470	-20	5	-0.24	18403790	2174	1.24	8500	8500	8440	11030	5950	8490	8464.85	3.05	-1013	8790	8640	8450	8300	8110	8715	8375	111	2540	500	5940	10	1	22102155	1872	-11.81	2.67	12	0.01	-717.00	3175.00	15530	20231010	-45.46	6120	20230227	38.40	15530	-45.46	20231010	6120	38.40	20230227	15530	-45.46	20231010	6120	38.40	20230227	1.25	N	220100	500	110 억	674484	N	N	0	N	N
18	20231128	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	8490	60	2	0.71	1468459540	174980	65.19	8390	8600	8260	10950	5910	8430	8391.43	3.04	-3431	9130	8780	8600	8250	8070	8690	8160	111	2520	500	5900	10	1	22102155	1876	-11.84	2.67	12	0.79	-717.00	3175.00	15530	20231010	-45.33	6120	20230227	38.73	15530	-45.33	20231010	6120	38.73	20230227	15530	-45.33	20231010	6120	38.73	20230227	1.16	N	220100	500	110 억	672809	N	N	12	N	N
19	20231128	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	8570	140	2	1.66	1249752880	149379	55.65	8390	8580	8260	10950	5910	8430	8366.32	3.04	2843	9130	8780	8600	8250	8070	8690	8160	111	2520	500	5900	10	1	22102155	1894	-11.95	2.70	12	0.68	-717.00	3175.00	15530	20231010	-44.82	6120	20230227	40.03	15530	-44.82	20231010	6120	40.03	20230227	15530	-44.82	20231010	6120	40.03	20230227	1.16	N	220100	500	110 억	672809	N	N	12	N	N
20	20231128	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	8340	-90	5	-1.07	878563640	105379	39.26	8390	8460	8260	10950	5910	8430	8337.18	3.04	3396	9130	8780	8600	8250	8070	8690	8160	111	2520	500	5900	10	1	22102155	1843	-11.63	2.63	12	0.48	-717.00	3175.00	15530	20231010	-46.30	6120	20230227	36.27	15530	-46.30	20231010	6120	36.27	20230227	15530	-46.30	20231010	6120	36.27	20230227	1.16	N	220100	500	110 억	672809	N	N	12	N	N
21	20231128	131014	57	100.00	KOSDAQ	제약	N	N	N	N	N	8340	-90	5	-1.07	802508870	96240	35.85	8390	8460	8260	10950	5910	8430	8338.62	3.04	3024	9130	8780	8600	8250	8070	8690	8160	111	2520	500	5900	10	1	22102155	1843	-11.63	2.63	12	0.44	-717.00	3175.00	15530	20231010	-46.30	6120	20230227	36.27	15530	-46.30	20231010	6120	36.27	20230227	15530	-46.30	20231010	6120	36.27	20230227	1.16	N	220100	500	110 억	672809	N	N	12	N	N
22	20231128	121021	57	100.00	KOSDAQ	제약	N	N	N	N	N	8390	-40	5	-0.47	606849860	72715	27.09	8390	8460	8260	10950	5910	8430	8345.59	3.04	569	9130	8780	8600	8250	8070	8690	8160	111	2520	500	5900	10	1	22102155	1854	-11.70	2.64	12	0.33	-717.00	3175.00	15530	20231010	-45.98	6120	20230227	37.09	15530	-45.98	20231010	6120	37.09	20230227	15530	-45.98	20231010	6120	37.09	20230227	1.16	N	220100	500	110 억	672809	N	N	12	N	N
23	20231128	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	8420	-10	5	-0.12	544184960	65243	24.31	8390	8460	8260	10950	5910	8430	8340.89	3.04	108	9130	8780	8600	8250	8070	8690	8160	111	2520	500	5900	10	1	22102155	1861	-11.74	2.65	12	0.30	-717.00	3175.00	15530	20231010	-45.78	6120	20230227	37.58	15530	-45.78	20231010	6120	37.58	20230227	15530	-45.78	20231010	6120	37.58	20230227	1.16	N	220100	500	110 억	672809	N	N	12	N	N
24	20231128	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	-70	5	-0.83	429703040	51635	19.24	8390	8460	8260	10950	5910	8430	8321.93	3.04	-1360	9130	8780	8600	8250	8070	8690	8160	111	2520	500	5900	10	1	22102155	1848	-11.66	2.63	12	0.23	-717.00	3175.00	15530	20231010	-46.17	6120	20230227	36.60	15530	-46.17	20231010	6120	36.60	20230227	15530	-46.17	20231010	6120	36.60	20230227	1.16	N	220100	500	110 억	672809	N	N	12	N	N
25	20231128	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	8390	-40	5	-0.47	81944790	9830	3.66	8390	8390	8290	10950	5910	8430	8336.19	3.04	-717	9130	8780	8600	8250	8070	8690	8160	111	2520	500	5900	10	1	22102155	1854	-11.70	2.64	12	0.04	-717.00	3175.00	15530	20231010	-45.98	6120	20230227	37.09	15530	-45.98	20231010	6120	37.09	20230227	15530	-45.98	20231010	6120	37.09	20230227	1.16	N	220100	500	110 억	672809	N	N	12	N	N
26	20231127	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	8430	-450	5	-5.07	2254124190	263323	83.33	8880	8950	8420	11540	6220	8880	8560.70	3.26	-80945	9400	9140	8980	8720	8560	9060	8640	111	2660	500	6210	10	1	22102155	1863	-11.76	2.66	12	1.19	-717.00	3175.00	15530	20231010	-45.72	6120	20230227	37.75	15530	-45.72	20231010	6120	37.75	20230227	15530	-45.72	20231010	6120	37.75	20230227	1.10	N	220100	500	110 억	719942	N	N	12	N	N
27	20231127	151020	57	100.00	KOSDAQ	제약	N	N	N	N	N	8460	-420	5	-4.73	2101997240	245289	77.63	8880	8950	8430	11540	6220	8880	8569.47	3.26	-79245	9400	9140	8980	8720	8560	9060	8640	111	2660	500	6210	10	1	22102155	1870	-11.80	2.66	12	1.11	-717.00	3175.00	15530	20231010	-45.52	6120	20230227	38.24	15530	-45.52	20231010	6120	38.24	20230227	15530	-45.52	20231010	6120	38.24	20230227	1.10	N	220100	500	110 억	719942	N	N	0	N	N
28	20231127	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	-350	5	-3.94	1817177810	211623	66.97	8880	8950	8450	11540	6220	8880	8586.86	3.26	-76780	9400	9140	8980	8720	8560	9060	8640	111	2660	500	6210	10	1	22102155	1885	-11.90	2.69	12	0.96	-717.00	3175.00	15530	20231010	-45.07	6120	20230227	39.38	15530	-45.07	20231010	6120	39.38	20230227	15530	-45.07	20231010	6120	39.38	20230227	1.10	N	220100	500	110 억	719942	N	N	0	N	N
29	20231127	131021	57	100.00	KOSDAQ	제약	N	N	N	N	N	8460	-420	5	-4.73	1715950810	199751	63.21	8880	8950	8450	11540	6220	8880	8590.45	3.26	-70580	9400	9140	8980	8720	8560	9060	8640	111	2660	500	6210	10	1	22102155	1870	-11.80	2.66	12	0.90	-717.00	3175.00	15530	20231010	-45.52	6120	20230227	38.24	15530	-45.52	20231010	6120	38.24	20230227	15530	-45.52	20231010	6120	38.24	20230227	1.10	N	220100	500	110 억	719942	N	N	0	N	N
30	20231127	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8470	-410	5	-4.62	1583064590	184072	58.25	8880	8950	8450	11540	6220	8880	8600.25	3.26	-64087	9400	9140	8980	8720	8560	9060	8640	111	2660	500	6210	10	1	22102155	1872	-11.81	2.67	12	0.83	-717.00	3175.00	15530	20231010	-45.46	6120	20230227	38.40	15530	-45.46	20231010	6120	38.40	20230227	15530	-45.46	20231010	6120	38.40	20230227	1.10	N	220100	500	110 억	719942	N	N	0	N	N
31	20231127	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	8470	-410	5	-4.62	1383958450	160589	50.82	8880	8950	8460	11540	6220	8880	8618.02	3.26	-52996	9400	9140	8980	8720	8560	9060	8640	111	2660	500	6210	10	1	22102155	1872	-11.81	2.67	12	0.73	-717.00	3175.00	15530	20231010	-45.46	6120	20230227	38.40	15530	-45.46	20231010	6120	38.40	20230227	15530	-45.46	20231010	6120	38.40	20230227	1.10	N	220100	500	110 억	719942	N	N	0	N	N
32	20231127	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	-350	5	-3.94	958031200	110600	35.00	8880	8950	8480	11540	6220	8880	8662.13	3.26	-32899	9400	9140	8980	8720	8560	9060	8640	111	2660	500	6210	10	1	22102155	1885	-11.90	2.69	12	0.50	-717.00	3175.00	15530	20231010	-45.07	6120	20230227	39.38	15530	-45.07	20231010	6120	39.38	20230227	15530	-45.07	20231010	6120	39.38	20230227	1.10	N	220100	500	110 억	719942	N	N	0	N	N
33	20231127	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	-20	5	-0.23	103923160	11712	3.71	8880	8950	8820	11540	6220	8880	8873.22	3.26	-62	9400	9140	8980	8720	8560	9060	8640	111	2660	500	6210	10	1	22102155	1958	-12.36	2.79	12	0.05	-717.00	3175.00	15530	20231010	-42.95	6120	20230227	44.77	15530	-42.95	20231010	6120	44.77	20230227	15530	-42.95	20231010	6120	44.77	20230227	1.10	N	220100	500	110 억	719942	N	N	0	N	N
34	20231124	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	-300	5	-3.27	2806365920	314979	41.29	9100	9240	8820	11930	6430	9180	8909.71	3.44	-74461	10073	9626	9113	8666	8153	9850	8890	111	2750	500	6420	10	1	22102155	1963	-12.38	2.80	12	1.43	-717.00	3175.00	15530	20231010	-42.82	6120	20230227	45.10	15530	-42.82	20231010	6120	45.10	20230227	15530	-42.82	20231010	6120	45.10	20230227	1.05	N	220100	500	110 억	760718	N	N	238	N	N
35	20231124	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	-340	5	-3.70	2713286320	304485	39.91	9100	9240	8820	11930	6430	9180	8911.01	3.44	-71015	10073	9626	9113	8666	8153	9850	8890	111	2750	500	6420	10	1	22102155	1954	-12.33	2.78	12	1.38	-717.00	3175.00	15530	20231010	-43.08	6120	20230227	44.44	15530	-43.08	20231010	6120	44.44	20230227	15530	-43.08	20231010	6120	44.44	20230227	1.05	N	220100	500	110 억	760718	N	N	238	N	N
36	20231124	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-350	5	-3.81	2411024360	270301	35.43	9100	9240	8830	11930	6430	9180	8919.72	3.44	-60943	10073	9626	9113	8666	8153	9850	8890	111	2750	500	6420	10	1	22102155	1952	-12.32	2.78	12	1.22	-717.00	3175.00	15530	20231010	-43.14	6120	20230227	44.28	15530	-43.14	20231010	6120	44.28	20230227	15530	-43.14	20231010	6120	44.28	20230227	1.05	N	220100	500	110 억	760718	N	N	238	N	N
37	20231124	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	-300	5	-3.27	2191407080	245504	32.18	9100	9240	8840	11930	6430	9180	8926.09	3.44	-56708	10073	9626	9113	8666	8153	9850	8890	111	2750	500	6420	10	1	22102155	1963	-12.38	2.80	12	1.11	-717.00	3175.00	15530	20231010	-42.82	6120	20230227	45.10	15530	-42.82	20231010	6120	45.10	20230227	15530	-42.82	20231010	6120	45.10	20230227	1.05	N	220100	500	110 억	760718	N	N	238	N	N
38	20231124	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	-240	5	-2.61	2018370010	226021	29.63	9100	9240	8840	11930	6430	9180	8929.94	3.44	-56465	10073	9626	9113	8666	8153	9850	8890	111	2750	500	6420	10	1	22102155	1976	-12.47	2.82	12	1.02	-717.00	3175.00	15530	20231010	-42.43	6120	20230227	46.08	15530	-42.43	20231010	6120	46.08	20230227	15530	-42.43	20231010	6120	46.08	20230227	1.05	N	220100	500	110 억	760718	N	N	238	N	N
39	20231124	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	-320	5	-3.49	1759341720	196930	25.81	9100	9240	8840	11930	6430	9180	8933.77	3.44	-54124	10073	9626	9113	8666	8153	9850	8890	111	2750	500	6420	10	1	22102155	1958	-12.36	2.79	12	0.89	-717.00	3175.00	15530	20231010	-42.95	6120	20230227	44.77	15530	-42.95	20231010	6120	44.77	20230227	15530	-42.95	20231010	6120	44.77	20230227	1.05	N	220100	500	110 억	760718	N	N	238	N	N
40	20231124	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	-270	5	-2.94	1418515400	158563	20.78	9100	9240	8850	11930	6430	9180	8945.98	3.44	-38159	10073	9626	9113	8666	8153	9850	8890	111	2750	500	6420	10	1	22102155	1969	-12.43	2.81	12	0.72	-717.00	3175.00	15530	20231010	-42.63	6120	20230227	45.59	15530	-42.63	20231010	6120	45.59	20230227	15530	-42.63	20231010	6120	45.59	20230227	1.05	N	220100	500	110 억	760718	N	N	238	N	N
41	20231124	091005	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	-170	5	-1.85	366399120	40428	5.30	9100	9240	8960	11930	6430	9180	9062.83	3.44	162	10073	9626	9113	8666	8153	9850	8890	111	2750	500	6420	10	1	22102155	1991	-12.57	2.84	12	0.18	-717.00	3175.00	15530	20231010	-41.98	6120	20230227	47.22	15530	-41.98	20231010	6120	47.22	20230227	15530	-41.98	20231010	6120	47.22	20230227	1.05	N	220100	500	110 억	760718	N	N	238	N	N
42	20231123	160952	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	580	2	6.74	6981338080	758946	844.06	8620	9560	8600	11180	6020	8600	9198.77	3.79	-77846	8993	8796	8673	8476	8353	8735	8415	111	2580	500	6020	10	1	22102155	2029	-12.80	2.89	12	3.43	-717.00	3175.00	15530	20231010	-40.89	6120	20230227	50.00	15530	-40.89	20231010	6120	50.00	20230227	15530	-40.89	20231010	6120	50.00	20230227	1.05	N	220100	500	110 억	838044	N	N	238	N	N
43	20231123	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	520	2	6.05	6803025180	739429	822.36	8620	9560	8600	11180	6020	8600	9200.38	3.79	-77596	8993	8796	8673	8476	8353	8735	8415	111	2580	500	6020	10	1	22102155	2016	-12.72	2.87	12	3.35	-717.00	3175.00	15530	20231010	-41.27	6120	20230227	49.02	15530	-41.27	20231010	6120	49.02	20230227	15530	-41.27	20231010	6120	49.02	20230227	1.05	N	220100	500	110 억	838044	N	N	55	N	N
44	20231123	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	490	2	5.70	6128796840	665380	740.00	8620	9560	8600	11180	6020	8600	9210.97	3.79	-74011	8993	8796	8673	8476	8353	8735	8415	111	2580	500	6020	10	1	22102155	2009	-12.68	2.86	12	3.01	-717.00	3175.00	15530	20231010	-41.47	6120	20230227	48.53	15530	-41.47	20231010	6120	48.53	20230227	15530	-41.47	20231010	6120	48.53	20230227	1.05	N	220100	500	110 억	838044	N	N	55	N	N
45	20231123	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	370	2	4.30	1579854780	175373	195.04	8620	9480	8600	11180	6020	8600	9008.54	3.79	20892	8993	8796	8673	8476	8353	8735	8415	111	2580	500	6020	10	1	22102155	1983	-12.51	2.83	12	0.79	-717.00	3175.00	15530	20231010	-42.24	6120	20230227	46.57	15530	-42.24	20231010	6120	46.57	20230227	15530	-42.24	20231010	6120	46.57	20230227	1.05	N	220100	500	110 억	838044	N	N	55	N	N
46	20231123	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	290	2	3.37	540862050	61294	68.17	8620	8950	8600	11180	6020	8600	8824.06	3.79	18291	8993	8796	8673	8476	8353	8735	8415	111	2580	500	6020	10	1	22102155	1965	-12.40	2.80	12	0.28	-717.00	3175.00	15530	20231010	-42.76	6120	20230227	45.26	15530	-42.76	20231010	6120	45.26	20230227	15530	-42.76	20231010	6120	45.26	20230227	1.05	N	220100	500	110 억	838044	N	N	55	N	N
47	20231123	111035	57	100.00	KOSDAQ	제약	N	N	N	N	N	8770	170	2	1.98	266513430	30442	33.86	8620	8840	8600	11180	6020	8600	8754.79	3.79	9306	8993	8796	8673	8476	8353	8735	8415	111	2580	500	6020	10	1	22102155	1938	-12.23	2.76	12	0.14	-717.00	3175.00	15530	20231010	-43.53	6120	20230227	43.30	15530	-43.53	20231010	6120	43.30	20230227	15530	-43.53	20231010	6120	43.30	20230227	1.05	N	220100	500	110 억	838044	N	N	55	N	N
48	20231123	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	150	2	1.74	112519940	12944	14.40	8620	8780	8600	11180	6020	8600	8692.83	3.79	3524	8993	8796	8673	8476	8353	8735	8415	111	2580	500	6020	10	1	22102155	1934	-12.20	2.76	12	0.06	-717.00	3175.00	15530	20231010	-43.66	6120	20230227	42.97	15530	-43.66	20231010	6120	42.97	20230227	15530	-43.66	20231010	6120	42.97	20230227	1.05	N	220100	500	110 억	838044	N	N	55	N	N
49	20231123	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	0	3	0.00	13513770	1568	1.74	8620	8670	8600	11180	6020	8600	8618.48	3.79	-538	8993	8796	8673	8476	8353	8735	8415	111	2580	500	6020	10	1	22102155	1901	-11.99	2.71	12	0.01	-717.00	3175.00	15530	20231010	-44.62	6120	20230227	40.52	15530	-44.62	20231010	6120	40.52	20230227	15530	-44.62	20231010	6120	40.52	20230227	1.05	N	220100	500	110 억	838044	N	N	55	N	N
50	20231122	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	-270	5	-3.04	775275850	89663	79.16	8860	8870	8550	11530	6210	8870	8646.15	3.95	-35148	9156	9012	8746	8602	8336	9085	8675	111	2660	500	6200	10	1	22102155	1901	-11.99	2.71	12	0.41	-717.00	3175.00	15530	20231010	-44.62	6120	20230227	40.52	15530	-44.62	20231010	6120	40.52	20230227	15530	-44.62	20231010	6120	40.52	20230227	1.12	N	220100	500	110 억	873407	N	N	55	N	N
51	20231122	150949	57	100.00	KOSDAQ	제약	N	N	N	N	N	8570	-300	5	-3.38	737776780	85294	75.30	8860	8870	8550	11530	6210	8870	8649.27	3.95	-33971	9156	9012	8746	8602	8336	9085	8675	111	2660	500	6200	10	1	22102155	1894	-11.95	2.70	12	0.39	-717.00	3175.00	15530	20231010	-44.82	6120	20230227	40.03	15530	-44.82	20231010	6120	40.03	20230227	15530	-44.82	20231010	6120	40.03	20230227	1.12	N	220100	500	110 억	873407	N	N	296	N	N
52	20231122	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	8610	-260	5	-2.93	567554990	65497	57.82	8860	8870	8580	11530	6210	8870	8664.70	3.95	-24994	9156	9012	8746	8602	8336	9085	8675	111	2660	500	6200	10	1	22102155	1903	-12.01	2.71	12	0.30	-717.00	3175.00	15530	20231010	-44.56	6120	20230227	40.69	15530	-44.56	20231010	6120	40.69	20230227	15530	-44.56	20231010	6120	40.69	20230227	1.12	N	220100	500	110 억	873407	N	N	296	N	N
53	20231122	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-280	5	-3.16	490883720	56583	49.95	8860	8870	8580	11530	6210	8870	8674.74	3.95	-23038	9156	9012	8746	8602	8336	9085	8675	111	2660	500	6200	10	1	22102155	1899	-11.98	2.71	12	0.26	-717.00	3175.00	15530	20231010	-44.69	6120	20230227	40.36	15530	-44.69	20231010	6120	40.36	20230227	15530	-44.69	20231010	6120	40.36	20230227	1.12	N	220100	500	110 억	873407	N	N	296	N	N
54	20231122	121020	57	100.00	KOSDAQ	제약	N	N	N	N	N	8620	-250	5	-2.82	425045740	48931	43.20	8860	8870	8600	11530	6210	8870	8685.85	3.95	-19166	9156	9012	8746	8602	8336	9085	8675	111	2660	500	6200	10	1	22102155	1905	-12.02	2.71	12	0.22	-717.00	3175.00	15530	20231010	-44.49	6120	20230227	40.85	15530	-44.49	20231010	6120	40.85	20230227	15530	-44.49	20231010	6120	40.85	20230227	1.12	N	220100	500	110 억	873407	N	N	296	N	N
55	20231122	111105	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	-180	5	-2.03	321619820	36939	32.61	8860	8870	8630	11530	6210	8870	8705.85	3.95	-11173	9156	9012	8746	8602	8336	9085	8675	111	2660	500	6200	10	1	22102155	1921	-12.12	2.74	12	0.17	-717.00	3175.00	15530	20231010	-44.04	6120	20230227	41.99	15530	-44.04	20231010	6120	41.99	20230227	15530	-44.04	20231010	6120	41.99	20230227	1.12	N	220100	500	110 억	873407	N	N	296	N	N
56	20231122	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	8680	-190	5	-2.14	200100300	22897	20.21	8860	8870	8660	11530	6210	8870	8737.94	3.95	-6751	9156	9012	8746	8602	8336	9085	8675	111	2660	500	6200	10	1	22102155	1918	-12.11	2.73	12	0.10	-717.00	3175.00	15530	20231010	-44.11	6120	20230227	41.83	15530	-44.11	20231010	6120	41.83	20230227	15530	-44.11	20231010	6120	41.83	20230227	1.12	N	220100	500	110 억	873407	N	N	296	N	N
57	20231122	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-120	5	-1.35	23525610	2671	2.36	8860	8870	8700	11530	6210	8870	8802.51	3.95	-454	9156	9012	8746	8602	8336	9085	8675	111	2660	500	6200	10	1	22102155	1934	-12.20	2.76	12	0.01	-717.00	3175.00	15530	20231010	-43.66	6120	20230227	42.97	15530	-43.66	20231010	6120	42.97	20230227	15530	-43.66	20231010	6120	42.97	20230227	1.12	N	220100	500	110 억	873407	N	N	296	N	N
58	20231121	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	120	2	1.37	983113760	112929	113.93	8750	8890	8480	11370	6130	8750	8705.58	3.92	11457	9050	8900	8650	8500	8250	8975	8575	111	2620	500	6120	10	1	22102155	1960	-12.37	2.79	12	0.51	-717.00	3175.00	15530	20231010	-42.88	6120	20230227	44.93	15530	-42.88	20231010	6120	44.93	20230227	15530	-42.88	20231010	6120	44.93	20230227	1.06	N	220100	500	110 억	865317	N	N	296	N	N
59	20231121	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	100	2	1.14	952594940	109486	110.46	8750	8890	8480	11370	6130	8750	8700.61	3.92	12116	9050	8900	8650	8500	8250	8975	8575	111	2620	500	6120	10	1	22102155	1956	-12.34	2.79	12	0.50	-717.00	3175.00	15530	20231010	-43.01	6120	20230227	44.61	15530	-43.01	20231010	6120	44.61	20230227	15530	-43.01	20231010	6120	44.61	20230227	1.06	N	220100	500	110 억	865317	N	N	306	N	N
60	20231121	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	50	2	0.57	757216330	87365	88.14	8750	8890	8480	11370	6130	8750	8667.27	3.92	4721	9050	8900	8650	8500	8250	8975	8575	111	2620	500	6120	10	1	22102155	1945	-12.27	2.77	12	0.40	-717.00	3175.00	15530	20231010	-43.34	6120	20230227	43.79	15530	-43.34	20231010	6120	43.79	20230227	15530	-43.34	20231010	6120	43.79	20230227	1.06	N	220100	500	110 억	865317	N	N	306	N	N
61	20231121	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	70	2	0.80	646950830	74810	75.47	8750	8890	8480	11370	6130	8750	8647.92	3.92	6954	9050	8900	8650	8500	8250	8975	8575	111	2620	500	6120	10	1	22102155	1949	-12.30	2.78	12	0.34	-717.00	3175.00	15530	20231010	-43.21	6120	20230227	44.12	15530	-43.21	20231010	6120	44.12	20230227	15530	-43.21	20231010	6120	44.12	20230227	1.06	N	220100	500	110 억	865317	N	N	306	N	N
62	20231121	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	-50	5	-0.57	464556130	54077	54.56	8750	8790	8480	11370	6130	8750	8590.64	3.92	9773	9050	8900	8650	8500	8250	8975	8575	111	2620	500	6120	10	1	22102155	1923	-12.13	2.74	12	0.24	-717.00	3175.00	15530	20231010	-43.98	6120	20230227	42.16	15530	-43.98	20231010	6120	42.16	20230227	15530	-43.98	20231010	6120	42.16	20230227	1.06	N	220100	500	110 억	865317	N	N	306	N	N
63	20231121	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	-90	5	-1.03	429072930	49980	50.42	8750	8790	8480	11370	6130	8750	8584.89	3.92	7995	9050	8900	8650	8500	8250	8975	8575	111	2620	500	6120	10	1	22102155	1914	-12.08	2.73	12	0.23	-717.00	3175.00	15530	20231010	-44.24	6120	20230227	41.50	15530	-44.24	20231010	6120	41.50	20230227	15530	-44.24	20231010	6120	41.50	20230227	1.06	N	220100	500	110 억	865317	N	N	306	N	N
64	20231121	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-160	5	-1.83	238678520	27896	28.14	8750	8790	8480	11370	6130	8750	8556.01	3.92	-2507	9050	8900	8650	8500	8250	8975	8575	111	2620	500	6120	10	1	22102155	1899	-11.98	2.71	12	0.13	-717.00	3175.00	15530	20231010	-44.69	6120	20230227	40.36	15530	-44.69	20231010	6120	40.36	20230227	15530	-44.69	20231010	6120	40.36	20230227	1.06	N	220100	500	110 억	865317	N	N	306	N	N
65	20231121	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	-50	5	-0.57	5038840	578	0.58	8750	8790	8700	11370	6130	8750	8717.72	3.92	-314	9050	8900	8650	8500	8250	8975	8575	111	2620	500	6120	10	1	22102155	1923	-12.13	2.74	12	0.00	-717.00	3175.00	15530	20231010	-43.98	6120	20230227	42.16	15530	-43.98	20231010	6120	42.16	20230227	15530	-43.98	20231010	6120	42.16	20230227	1.06	N	220100	500	110 억	865317	N	N	306	N	N
66	20231120	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	290	2	3.43	853498960	98473	75.54	8400	8800	8400	10990	5930	8460	8667.34	3.76	35551	8840	8650	8550	8360	8260	8600	8310	111	2530	500	5920	10	1	22102155	1934	-12.20	2.76	12	0.45	-717.00	3175.00	15530	20231010	-43.66	6120	20230227	42.97	15530	-43.66	20231010	6120	42.97	20230227	15530	-43.66	20231010	6120	42.97	20230227	1.07	N	220100	500	110 억	830920	N	N	306	N	N
67	20231120	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	8740	280	2	3.31	815475300	94123	72.21	8400	8800	8400	10990	5930	8460	8663.93	3.76	36498	8840	8650	8550	8360	8260	8600	8310	111	2530	500	5920	10	1	22102155	1932	-12.19	2.75	12	0.43	-717.00	3175.00	15530	20231010	-43.72	6120	20230227	42.81	15530	-43.72	20231010	6120	42.81	20230227	15530	-43.72	20231010	6120	42.81	20230227	1.07	N	220100	500	110 억	830920	N	N	320	N	N
68	20231120	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	230	2	2.72	732033910	84532	64.85	8400	8800	8400	10990	5930	8460	8659.84	3.76	34113	8840	8650	8550	8360	8260	8600	8310	111	2530	500	5920	10	1	22102155	1921	-12.12	2.74	12	0.38	-717.00	3175.00	15530	20231010	-44.04	6120	20230227	41.99	15530	-44.04	20231010	6120	41.99	20230227	15530	-44.04	20231010	6120	41.99	20230227	1.07	N	220100	500	110 억	830920	N	N	320	N	N
69	20231120	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	8730	270	2	3.19	596066870	68919	52.87	8400	8800	8400	10990	5930	8460	8648.80	3.76	31625	8840	8650	8550	8360	8260	8600	8310	111	2530	500	5920	10	1	22102155	1930	-12.18	2.75	12	0.31	-717.00	3175.00	15530	20231010	-43.79	6120	20230227	42.65	15530	-43.79	20231010	6120	42.65	20230227	15530	-43.79	20231010	6120	42.65	20230227	1.07	N	220100	500	110 억	830920	N	N	320	N	N
70	20231120	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	300	2	3.55	535540700	62011	47.57	8400	8770	8400	10990	5930	8460	8636.22	3.76	30450	8840	8650	8550	8360	8260	8600	8310	111	2530	500	5920	10	1	22102155	1936	-12.22	2.76	12	0.28	-717.00	3175.00	15530	20231010	-43.59	6120	20230227	43.14	15530	-43.59	20231010	6120	43.14	20230227	15530	-43.59	20231010	6120	43.14	20230227	1.07	N	220100	500	110 억	830920	N	N	320	N	N
71	20231120	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	8740	280	2	3.31	448052330	51985	39.88	8400	8750	8400	10990	5930	8460	8618.88	3.76	27083	8840	8650	8550	8360	8260	8600	8310	111	2530	500	5920	10	1	22102155	1932	-12.19	2.75	12	0.24	-717.00	3175.00	15530	20231010	-43.72	6120	20230227	42.81	15530	-43.72	20231010	6120	42.81	20230227	15530	-43.72	20231010	6120	42.81	20230227	1.07	N	220100	500	110 억	830920	N	N	320	N	N
72	20231120	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	8680	220	2	2.60	276541300	32254	24.74	8400	8700	8400	10990	5930	8460	8573.86	3.76	12816	8840	8650	8550	8360	8260	8600	8310	111	2530	500	5920	10	1	22102155	1918	-12.11	2.73	12	0.15	-717.00	3175.00	15530	20231010	-44.11	6120	20230227	41.83	15530	-44.11	20231010	6120	41.83	20230227	15530	-44.11	20231010	6120	41.83	20230227	1.07	N	220100	500	110 억	830920	N	N	320	N	N
73	20231120	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	8540	80	2	0.95	8062660	957	0.73	8400	8540	8400	10990	5930	8460	8424.93	3.76	153	8840	8650	8550	8360	8260	8600	8310	111	2530	500	5920	10	1	22102155	1888	-11.91	2.69	12	0.00	-717.00	3175.00	15530	20231010	-45.01	6120	20230227	39.54	15530	-45.01	20231010	6120	39.54	20230227	15530	-45.01	20231010	6120	39.54	20230227	1.07	N	220100	500	110 억	830920	N	N	320	N	N
74	20231117	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	8460	-340	5	-3.86	1106665180	130126	126.50	8740	8740	8450	11440	6160	8800	8504.65	3.83	-19076	9193	8996	8863	8666	8533	8930	8600	111	2640	500	6160	10	1	22102155	1870	-11.80	2.66	12	0.59	-717.00	3175.00	15530	20231010	-45.52	6120	20230227	38.24	15530	-45.52	20231010	6120	38.24	20230227	15530	-45.52	20231010	6120	38.24	20230227	1.05	N	220100	500	110 억	846351	N	N	320	N	N
75	20231117	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	-320	5	-3.64	1045313610	122879	119.45	8740	8740	8450	11440	6160	8800	8506.85	3.83	-18369	9193	8996	8863	8666	8533	8930	8600	111	2640	500	6160	10	1	22102155	1874	-11.83	2.67	12	0.56	-717.00	3175.00	15530	20231010	-45.40	6120	20230227	38.56	15530	-45.40	20231010	6120	38.56	20230227	15530	-45.40	20231010	6120	38.56	20230227	1.05	N	220100	500	110 억	846351	N	N	581	N	N
76	20231117	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	-320	5	-3.64	924546510	108638	105.61	8740	8740	8450	11440	6160	8800	8510.34	3.83	-12976	9193	8996	8863	8666	8533	8930	8600	111	2640	500	6160	10	1	22102155	1874	-11.83	2.67	12	0.49	-717.00	3175.00	15530	20231010	-45.40	6120	20230227	38.56	15530	-45.40	20231010	6120	38.56	20230227	15530	-45.40	20231010	6120	38.56	20230227	1.05	N	220100	500	110 억	846351	N	N	581	N	N
77	20231117	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	-300	5	-3.41	823644070	96746	94.05	8740	8740	8450	11440	6160	8800	8513.47	3.83	-11318	9193	8996	8863	8666	8533	8930	8600	111	2640	500	6160	10	1	22102155	1879	-11.85	2.68	12	0.44	-717.00	3175.00	15530	20231010	-45.27	6120	20230227	38.89	15530	-45.27	20231010	6120	38.89	20230227	15530	-45.27	20231010	6120	38.89	20230227	1.05	N	220100	500	110 억	846351	N	N	581	N	N
78	20231117	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	-270	5	-3.07	801527090	94150	91.53	8740	8740	8450	11440	6160	8800	8513.30	3.83	-11117	9193	8996	8863	8666	8533	8930	8600	111	2640	500	6160	10	1	22102155	1885	-11.90	2.69	12	0.43	-717.00	3175.00	15530	20231010	-45.07	6120	20230227	39.38	15530	-45.07	20231010	6120	39.38	20230227	15530	-45.07	20231010	6120	39.38	20230227	1.05	N	220100	500	110 억	846351	N	N	581	N	N
79	20231117	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	-250	5	-2.84	720043060	84564	82.21	8740	8740	8450	11440	6160	8800	8514.77	3.83	-11269	9193	8996	8863	8666	8533	8930	8600	111	2640	500	6160	10	1	22102155	1890	-11.92	2.69	12	0.38	-717.00	3175.00	15530	20231010	-44.95	6120	20230227	39.71	15530	-44.95	20231010	6120	39.71	20230227	15530	-44.95	20231010	6120	39.71	20230227	1.05	N	220100	500	110 억	846351	N	N	581	N	N
80	20231117	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	8510	-290	5	-3.30	582276170	68354	66.45	8740	8740	8450	11440	6160	8800	8518.54	3.83	-8886	9193	8996	8863	8666	8533	8930	8600	111	2640	500	6160	10	1	22102155	1881	-11.87	2.68	12	0.31	-717.00	3175.00	15530	20231010	-45.20	6120	20230227	39.05	15530	-45.20	20231010	6120	39.05	20230227	15530	-45.20	20231010	6120	39.05	20230227	1.05	N	220100	500	110 억	846351	N	N	581	N	N
81	20231117	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	-300	5	-3.41	132664530	15494	15.06	8740	8740	8500	11440	6160	8800	8562.32	3.83	-9654	9193	8996	8863	8666	8533	8930	8600	111	2640	500	6160	10	1	22102155	1879	-11.85	2.68	12	0.07	-717.00	3175.00	15530	20231010	-45.27	6120	20230227	38.89	15530	-45.27	20231010	6120	38.89	20230227	15530	-45.27	20231010	6120	38.89	20230227	1.05	N	220100	500	110 억	846351	N	N	581	N	N
82	20231116	160945	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	-100	5	-1.12	875639170	98901	53.73	8880	9060	8750	11570	6230	8900	8853.69	3.93	-22123	9266	9082	8826	8642	8386	9175	8735	111	2670	500	6230	10	1	22102155	1945	-12.27	2.77	12	0.45	-717.00	3175.00	15530	20231010	-43.34	6120	20230227	43.79	15530	-43.34	20231010	6120	43.79	20230227	15530	-43.34	20231010	6120	43.79	20230227	1.10	N	220100	500	110 억	868369	N	N	189	N	N
83	20231116	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	10	2	0.11	768315740	86671	47.09	8880	9060	8760	11570	6230	8900	8864.73	3.93	-19121	9266	9082	8826	8642	8386	9175	8735	111	2670	500	6230	10	1	22102155	1969	-12.43	2.81	12	0.39	-717.00	3175.00	15530	20231010	-42.63	6120	20230227	45.59	15530	-42.63	20231010	6120	45.59	20230227	15530	-42.63	20231010	6120	45.59	20230227	1.10	N	220100	500	110 억	868369	N	N	189	N	N
84	20231116	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	-80	5	-0.90	616434010	69389	37.70	8880	9060	8780	11570	6230	8900	8883.74	3.93	-14201	9266	9082	8826	8642	8386	9175	8735	111	2670	500	6230	10	1	22102155	1949	-12.30	2.78	12	0.31	-717.00	3175.00	15530	20231010	-43.21	6120	20230227	44.12	15530	-43.21	20231010	6120	44.12	20230227	15530	-43.21	20231010	6120	44.12	20230227	1.10	N	220100	500	110 억	868369	N	N	189	N	N
85	20231116	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	0	3	0.00	474544020	53292	28.95	8880	9060	8790	11570	6230	8900	8904.60	3.93	-13654	9266	9082	8826	8642	8386	9175	8735	111	2670	500	6230	10	1	22102155	1967	-12.41	2.80	12	0.24	-717.00	3175.00	15530	20231010	-42.69	6120	20230227	45.42	15530	-42.69	20231010	6120	45.42	20230227	15530	-42.69	20231010	6120	45.42	20230227	1.10	N	220100	500	110 억	868369	N	N	189	N	N
86	20231116	120941	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	100	2	1.12	376526910	42360	23.01	8880	9060	8790	11570	6230	8900	8888.73	3.93	-6588	9266	9082	8826	8642	8386	9175	8735	111	2670	500	6230	10	1	22102155	1989	-12.55	2.83	12	0.19	-717.00	3175.00	15530	20231010	-42.05	6120	20230227	47.06	15530	-42.05	20231010	6120	47.06	20230227	15530	-42.05	20231010	6120	47.06	20230227	1.10	N	220100	500	110 억	868369	N	N	189	N	N
87	20231116	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	0	3	0.00	283601120	32036	17.40	8880	8980	8790	11570	6230	8900	8852.56	3.93	-5795	9266	9082	8826	8642	8386	9175	8735	111	2670	500	6230	10	1	22102155	1967	-12.41	2.80	12	0.14	-717.00	3175.00	15530	20231010	-42.69	6120	20230227	45.42	15530	-42.69	20231010	6120	45.42	20230227	15530	-42.69	20231010	6120	45.42	20230227	1.10	N	220100	500	110 억	868369	N	N	189	N	N
88	20231116	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-70	5	-0.79	81317870	9134	4.96	8880	8980	8830	11570	6230	8900	8902.77	3.93	-1724	9266	9082	8826	8642	8386	9175	8735	111	2670	500	6230	10	1	22102155	1952	-12.32	2.78	12	0.04	-717.00	3175.00	15530	20231010	-43.14	6120	20230227	44.28	15530	-43.14	20231010	6120	44.28	20230227	15530	-43.14	20231010	6120	44.28	20230227	1.10	N	220100	500	110 억	868369	N	N	189	N	N
89	20231116	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	0	3	0.00	0	0	0.00	0	0	0	11570	6230	8900	0.00	3.93	0	9266	9082	8826	8642	8386	9175	8735	111	2670	500	6230	10	1	22102155	1967	-12.41	2.80	12	0.00	-717.00	3175.00	15530	20231010	-42.69	6120	20230227	45.42	15530	-42.69	20231010	6120	45.42	20230227	15530	-42.69	20231010	6120	45.42	20230227	1.10	N	220100	500	110 억	868369	N	N	189	N	N
90	20231115	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	370	2	4.34	1618341370	183710	189.11	8630	9010	8570	11080	5980	8530	8808.76	3.78	30482	8876	8702	8536	8362	8196	8790	8450	111	2550	500	5970	10	1	22102155	1967	-12.41	2.80	12	0.83	-717.00	3175.00	15530	20231010	-42.69	6120	20230227	45.42	15530	-42.69	20231010	6120	45.42	20230227	15530	-42.69	20231010	6120	45.42	20230227	1.08	N	220100	500	110 억	835973	N	N	189	N	N
91	20231115	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	410	2	4.81	1546080850	175595	180.75	8630	9010	8570	11080	5980	8530	8804.81	3.78	29476	8876	8702	8536	8362	8196	8790	8450	111	2550	500	5970	10	1	22102155	1976	-12.47	2.82	12	0.79	-717.00	3175.00	15530	20231010	-42.43	6120	20230227	46.08	15530	-42.43	20231010	6120	46.08	20230227	15530	-42.43	20231010	6120	46.08	20230227	1.08	N	220100	500	110 억	835973	N	N	17401	N	N
92	20231115	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	360	2	4.22	1233824970	140715	144.85	8630	8900	8570	11080	5980	8530	8768.25	3.78	26580	8876	8702	8536	8362	8196	8790	8450	111	2550	500	5970	10	1	22102155	1965	-12.40	2.80	12	0.64	-717.00	3175.00	15530	20231010	-42.76	6120	20230227	45.26	15530	-42.76	20231010	6120	45.26	20230227	15530	-42.76	20231010	6120	45.26	20230227	1.08	N	220100	500	110 억	835973	N	N	17401	N	N
93	20231115	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8810	280	2	3.28	1024217640	117048	120.49	8630	8900	8570	11080	5980	8530	8750.41	3.78	15888	8876	8702	8536	8362	8196	8790	8450	111	2550	500	5970	10	1	22102155	1947	-12.29	2.77	12	0.53	-717.00	3175.00	15530	20231010	-43.27	6120	20230227	43.95	15530	-43.27	20231010	6120	43.95	20230227	15530	-43.27	20231010	6120	43.95	20230227	1.08	N	220100	500	110 억	835973	N	N	17401	N	N
94	20231115	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	160	2	1.88	822987510	94102	96.87	8630	8900	8570	11080	5980	8530	8745.70	3.78	12574	8876	8702	8536	8362	8196	8790	8450	111	2550	500	5970	10	1	22102155	1921	-12.12	2.74	12	0.43	-717.00	3175.00	15530	20231010	-44.04	6120	20230227	41.99	15530	-44.04	20231010	6120	41.99	20230227	15530	-44.04	20231010	6120	41.99	20230227	1.08	N	220100	500	110 억	835973	N	N	17401	N	N
95	20231115	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	8670	140	2	1.64	700015490	79912	82.26	8630	8900	8570	11080	5980	8530	8759.83	3.78	6084	8876	8702	8536	8362	8196	8790	8450	111	2550	500	5970	10	1	22102155	1916	-12.09	2.73	12	0.36	-717.00	3175.00	15530	20231010	-44.17	6120	20230227	41.67	15530	-44.17	20231010	6120	41.67	20230227	15530	-44.17	20231010	6120	41.67	20230227	1.08	N	220100	500	110 억	835973	N	N	17401	N	N
96	20231115	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	8710	180	2	2.11	506273400	57552	59.24	8630	8900	8570	11080	5980	8530	8796.80	3.78	6094	8876	8702	8536	8362	8196	8790	8450	111	2550	500	5970	10	1	22102155	1925	-12.15	2.74	12	0.26	-717.00	3175.00	15530	20231010	-43.92	6120	20230227	42.32	15530	-43.92	20231010	6120	42.32	20230227	15530	-43.92	20231010	6120	42.32	20230227	1.08	N	220100	500	110 억	835973	N	N	17401	N	N
97	20231115	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	220	2	2.58	75922230	8707	8.96	8630	8770	8570	11080	5980	8530	8719.68	3.78	1030	8876	8702	8536	8362	8196	8790	8450	111	2550	500	5970	10	1	22102155	1934	-12.20	2.76	12	0.04	-717.00	3175.00	15530	20231010	-43.66	6120	20230227	42.97	15530	-43.66	20231010	6120	42.97	20230227	15530	-43.66	20231010	6120	42.97	20230227	1.08	N	220100	500	110 억	835973	N	N	17401	N	N
98	20231114	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	160	2	1.91	828566130	96801	53.97	8370	8710	8370	10880	5860	8370	8559.49	3.56	40900	9003	8686	8523	8206	8043	8605	8125	111	2510	500	5850	10	1	22102155	1885	-11.90	2.69	12	0.44	-717.00	3175.00	15530	20231010	-45.07	6120	20230227	39.38	15530	-45.07	20231010	6120	39.38	20230227	15530	-45.07	20231010	6120	39.38	20230227	1.09	N	220100	500	110 억	787503	N	N	17400	N	N
99	20231114	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	8540	170	2	2.03	786397050	91859	51.22	8370	8710	8370	10880	5860	8370	8560.91	3.56	38957	9003	8686	8523	8206	8043	8605	8125	111	2510	500	5850	10	1	22102155	1888	-11.91	2.69	12	0.42	-717.00	3175.00	15530	20231010	-45.01	6120	20230227	39.54	15530	-45.01	20231010	6120	39.54	20230227	15530	-45.01	20231010	6120	39.54	20230227	1.09	N	220100	500	110 억	787503	N	N	13064	N	N
100	20231114	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	8580	210	2	2.51	590178030	68817	38.37	8370	8710	8370	10880	5860	8370	8576.05	3.56	30910	9003	8686	8523	8206	8043	8605	8125	111	2510	500	5850	10	1	22102155	1896	-11.97	2.70	12	0.31	-717.00	3175.00	15530	20231010	-44.75	6120	20230227	40.20	15530	-44.75	20231010	6120	40.20	20230227	15530	-44.75	20231010	6120	40.20	20230227	1.09	N	220100	500	110 억	787503	N	N	13064	N	N
101	20231114	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	8560	190	2	2.27	508849060	59341	33.09	8370	8710	8370	10880	5860	8370	8575.00	3.56	25350	9003	8686	8523	8206	8043	8605	8125	111	2510	500	5850	10	1	22102155	1892	-11.94	2.70	12	0.27	-717.00	3175.00	15530	20231010	-44.88	6120	20230227	39.87	15530	-44.88	20231010	6120	39.87	20230227	15530	-44.88	20231010	6120	39.87	20230227	1.09	N	220100	500	110 억	787503	N	N	13064	N	N
102	20231114	120941	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	130	2	1.55	437284760	50968	28.42	8370	8710	8370	10880	5860	8370	8579.59	3.56	21079	9003	8686	8523	8206	8043	8605	8125	111	2510	500	5850	10	1	22102155	1879	-11.85	2.68	12	0.23	-717.00	3175.00	15530	20231010	-45.27	6120	20230227	38.89	15530	-45.27	20231010	6120	38.89	20230227	15530	-45.27	20231010	6120	38.89	20230227	1.09	N	220100	500	110 억	787503	N	N	13064	N	N
103	20231114	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	8540	170	2	2.03	343026640	39918	22.26	8370	8710	8370	10880	5860	8370	8593.28	3.56	18710	9003	8686	8523	8206	8043	8605	8125	111	2510	500	5850	10	1	22102155	1888	-11.91	2.69	12	0.18	-717.00	3175.00	15530	20231010	-45.01	6120	20230227	39.54	15530	-45.01	20231010	6120	39.54	20230227	15530	-45.01	20231010	6120	39.54	20230227	1.09	N	220100	500	110 억	787503	N	N	13064	N	N
104	20231114	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	8610	240	2	2.87	262142070	30542	17.03	8370	8710	8370	10880	5860	8370	8583.00	3.56	14486	9003	8686	8523	8206	8043	8605	8125	111	2510	500	5850	10	1	22102155	1903	-12.01	2.71	12	0.14	-717.00	3175.00	15530	20231010	-44.56	6120	20230227	40.69	15530	-44.56	20231010	6120	40.69	20230227	15530	-44.56	20231010	6120	40.69	20230227	1.09	N	220100	500	110 억	787503	N	N	13064	N	N
105	20231114	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	8620	250	2	2.99	53720440	6311	3.52	8370	8620	8370	10880	5860	8370	8512.19	3.56	3200	9003	8686	8523	8206	8043	8605	8125	111	2510	500	5850	10	1	22102155	1905	-12.02	2.71	12	0.03	-717.00	3175.00	15530	20231010	-44.49	6120	20230227	40.85	15530	-44.49	20231010	6120	40.85	20230227	15530	-44.49	20231010	6120	40.85	20230227	1.09	N	220100	500	110 억	787503	N	N	13064	N	N
106	20231113	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	-370	5	-4.23	1505724900	178025	140.45	8740	8840	8360	11360	6120	8740	8457.03	3.45	23056	9053	8896	8673	8516	8293	8975	8595	111	2620	500	6110	10	1	22102155	1850	-11.67	2.64	12	0.81	-717.00	3175.00	15530	20231010	-46.10	6120	20230227	36.76	15530	-46.10	20231010	6120	36.76	20230227	15530	-46.10	20231010	6120	36.76	20230227	1.07	N	220100	500	110 억	762391	N	N	13064	N	N
107	20231113	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-340	5	-3.89	1451085960	171502	135.30	8740	8840	8360	11360	6120	8740	8459.90	3.45	21298	9053	8896	8673	8516	8293	8975	8595	111	2620	500	6110	10	1	22102155	1857	-11.72	2.65	12	0.78	-717.00	3175.00	15530	20231010	-45.91	6120	20230227	37.25	15530	-45.91	20231010	6120	37.25	20230227	15530	-45.91	20231010	6120	37.25	20230227	1.07	N	220100	500	110 억	762391	N	N	16	N	N
108	20231113	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-340	5	-3.89	1285557600	151769	119.73	8740	8840	8360	11360	6120	8740	8469.24	3.45	15594	9053	8896	8673	8516	8293	8975	8595	111	2620	500	6110	10	1	22102155	1857	-11.72	2.65	12	0.69	-717.00	3175.00	15530	20231010	-45.91	6120	20230227	37.25	15530	-45.91	20231010	6120	37.25	20230227	15530	-45.91	20231010	6120	37.25	20230227	1.07	N	220100	500	110 억	762391	N	N	16	N	N
109	20231113	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	8390	-350	5	-4.00	1184547840	139771	110.27	8740	8840	8360	11360	6120	8740	8473.58	3.45	13238	9053	8896	8673	8516	8293	8975	8595	111	2620	500	6110	10	1	22102155	1854	-11.70	2.64	12	0.63	-717.00	3175.00	15530	20231010	-45.98	6120	20230227	37.09	15530	-45.98	20231010	6120	37.09	20230227	15530	-45.98	20231010	6120	37.09	20230227	1.07	N	220100	500	110 억	762391	N	N	16	N	N
110	20231113	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	-380	5	-4.35	1068670170	125942	99.36	8740	8840	8360	11360	6120	8740	8483.99	3.45	14454	9053	8896	8673	8516	8293	8975	8595	111	2620	500	6110	10	1	22102155	1848	-11.66	2.63	12	0.57	-717.00	3175.00	15530	20231010	-46.17	6120	20230227	36.60	15530	-46.17	20231010	6120	36.60	20230227	15530	-46.17	20231010	6120	36.60	20230227	1.07	N	220100	500	110 억	762391	N	N	16	N	N
111	20231113	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	8390	-350	5	-4.00	916500490	107788	85.04	8740	8840	8380	11360	6120	8740	8501.26	3.45	19985	9053	8896	8673	8516	8293	8975	8595	111	2620	500	6110	10	1	22102155	1854	-11.70	2.64	12	0.49	-717.00	3175.00	15530	20231010	-45.98	6120	20230227	37.09	15530	-45.98	20231010	6120	37.09	20230227	15530	-45.98	20231010	6120	37.09	20230227	1.07	N	220100	500	110 억	762391	N	N	16	N	N
112	20231113	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-340	5	-3.89	765527470	89835	70.87	8740	8840	8380	11360	6120	8740	8519.77	3.45	22842	9053	8896	8673	8516	8293	8975	8595	111	2620	500	6110	10	1	22102155	1857	-11.72	2.65	12	0.41	-717.00	3175.00	15530	20231010	-45.91	6120	20230227	37.25	15530	-45.91	20231010	6120	37.25	20230227	15530	-45.91	20231010	6120	37.25	20230227	1.07	N	220100	500	110 억	762391	N	N	16	N	N
113	20231113	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-20	5	-0.23	48236210	5526	4.36	8740	8840	8600	11360	6120	8740	8727.35	3.45	1327	9053	8896	8673	8516	8293	8975	8595	111	2620	500	6110	10	1	22102155	1927	-12.16	2.75	12	0.03	-717.00	3175.00	15530	20231010	-43.85	6120	20230227	42.48	15530	-43.85	20231010	6120	42.48	20230227	15530	-43.85	20231010	6120	42.48	20230227	1.07	N	220100	500	110 억	762391	N	N	16	N	N
114	20231110	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	8740	-110	5	-1.24	1042616620	121286	89.68	8730	8830	8450	11500	6200	8850	8596.34	3.38	21953	9230	9040	8870	8680	8510	8955	8595	111	2650	500	6190	10	1	22102155	1932	-12.19	2.75	12	0.55	-717.00	3175.00	15530	20231010	-43.72	6120	20230227	42.81	15530	-43.72	20231010	6120	42.81	20230227	15530	-43.72	20231010	6120	42.81	20230227	1.08	N	220100	500	110 억	746254	N	N	16	N	N
115	20231110	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	-150	5	-1.69	1003823520	116836	86.39	8730	8830	8450	11500	6200	8850	8591.73	3.38	23132	9230	9040	8870	8680	8510	8955	8595	111	2650	500	6190	10	1	22102155	1923	-12.13	2.74	12	0.53	-717.00	3175.00	15530	20231010	-43.98	6120	20230227	42.16	15530	-43.98	20231010	6120	42.16	20230227	15530	-43.98	20231010	6120	42.16	20230227	1.08	N	220100	500	110 억	746254	N	N	7	N	N
116	20231110	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	8640	-210	5	-2.37	922198520	107385	79.40	8730	8830	8450	11500	6200	8850	8587.78	3.38	18606	9230	9040	8870	8680	8510	8955	8595	111	2650	500	6190	10	1	22102155	1910	-12.05	2.72	12	0.49	-717.00	3175.00	15530	20231010	-44.37	6120	20230227	41.18	15530	-44.37	20231010	6120	41.18	20230227	15530	-44.37	20231010	6120	41.18	20230227	1.08	N	220100	500	110 억	746254	N	N	7	N	N
117	20231110	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	8610	-240	5	-2.71	820174260	95510	70.62	8730	8830	8450	11500	6200	8850	8587.31	3.38	10966	9230	9040	8870	8680	8510	8955	8595	111	2650	500	6190	10	1	22102155	1903	-12.01	2.71	12	0.43	-717.00	3175.00	15530	20231010	-44.56	6120	20230227	40.69	15530	-44.56	20231010	6120	40.69	20230227	15530	-44.56	20231010	6120	40.69	20230227	1.08	N	220100	500	110 억	746254	N	N	7	N	N
118	20231110	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	8580	-270	5	-3.05	681376430	79335	58.66	8730	8830	8450	11500	6200	8850	8588.60	3.38	5268	9230	9040	8870	8680	8510	8955	8595	111	2650	500	6190	10	1	22102155	1896	-11.97	2.70	12	0.36	-717.00	3175.00	15530	20231010	-44.75	6120	20230227	40.20	15530	-44.75	20231010	6120	40.20	20230227	15530	-44.75	20231010	6120	40.20	20230227	1.08	N	220100	500	110 억	746254	N	N	7	N	N
119	20231110	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	-90	5	-1.02	514061920	59974	44.35	8730	8830	8450	11500	6200	8850	8571.41	3.38	3840	9230	9040	8870	8680	8510	8955	8595	111	2650	500	6190	10	1	22102155	1936	-12.22	2.76	12	0.27	-717.00	3175.00	15530	20231010	-43.59	6120	20230227	43.14	15530	-43.59	20231010	6120	43.14	20230227	15530	-43.59	20231010	6120	43.14	20230227	1.08	N	220100	500	110 억	746254	N	N	7	N	N
120	20231110	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	-300	5	-3.39	374421050	43760	32.36	8730	8830	8450	11500	6200	8850	8556.24	3.38	-1906	9230	9040	8870	8680	8510	8955	8595	111	2650	500	6190	10	1	22102155	1890	-11.92	2.69	12	0.20	-717.00	3175.00	15530	20231010	-44.95	6120	20230227	39.71	15530	-44.95	20231010	6120	39.71	20230227	15530	-44.95	20231010	6120	39.71	20230227	1.08	N	220100	500	110 억	746254	N	N	7	N	N
121	20231110	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	8630	-220	5	-2.49	41648410	4766	3.52	8730	8830	8630	11500	6200	8850	8738.65	3.38	-1139	9230	9040	8870	8680	8510	8955	8595	111	2650	500	6190	10	1	22102155	1907	-12.04	2.72	12	0.02	-717.00	3175.00	15530	20231010	-44.43	6120	20230227	41.01	15530	-44.43	20231010	6120	41.01	20230227	15530	-44.43	20231010	6120	41.01	20230227	1.08	N	220100	500	110 억	746254	N	N	7	N	N
122	20231109	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	-100	5	-1.12	1189870650	134840	88.75	8960	9060	8700	11630	6270	8950	8824.28	3.42	-12077	9416	9182	8976	8742	8536	9300	8860	111	2680	500	6260	10	1	22102155	1956	-12.34	2.79	12	0.61	-717.00	3175.00	15530	20231010	-43.01	6120	20230227	44.61	15530	-43.01	20231010	6120	44.61	20230227	15530	-43.01	20231010	6120	44.61	20230227	1.06	N	220100	500	110 억	756397	N	N	7	N	N
123	20231109	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	-190	5	-2.12	1151381650	130480	85.88	8960	9060	8700	11630	6270	8950	8824.20	3.42	-11213	9416	9182	8976	8742	8536	9300	8860	111	2680	500	6260	10	1	22102155	1936	-12.22	2.76	12	0.59	-717.00	3175.00	15530	20231010	-43.59	6120	20230227	43.14	15530	-43.59	20231010	6120	43.14	20230227	15530	-43.59	20231010	6120	43.14	20230227	1.06	N	220100	500	110 억	756397	N	N	204	N	N
124	20231109	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	8710	-240	5	-2.68	973916030	110336	72.62	8960	9060	8700	11630	6270	8950	8826.82	3.42	-14651	9416	9182	8976	8742	8536	9300	8860	111	2680	500	6260	10	1	22102155	1925	-12.15	2.74	12	0.50	-717.00	3175.00	15530	20231010	-43.92	6120	20230227	42.32	15530	-43.92	20231010	6120	42.32	20230227	15530	-43.92	20231010	6120	42.32	20230227	1.06	N	220100	500	110 억	756397	N	N	204	N	N
125	20231109	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	-160	5	-1.79	573522660	65090	42.84	8960	8990	8700	11630	6270	8950	8811.23	3.42	-11440	9416	9182	8976	8742	8536	9300	8860	111	2680	500	6260	10	1	22102155	1943	-12.26	2.77	12	0.29	-717.00	3175.00	15530	20231010	-43.40	6120	20230227	43.63	15530	-43.40	20231010	6120	43.63	20230227	15530	-43.40	20231010	6120	43.63	20230227	1.06	N	220100	500	110 억	756397	N	N	204	N	N
126	20231109	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	-160	5	-1.79	417165780	47343	31.16	8960	8990	8700	11630	6270	8950	8811.56	3.42	-8665	9416	9182	8976	8742	8536	9300	8860	111	2680	500	6260	10	1	22102155	1943	-12.26	2.77	12	0.21	-717.00	3175.00	15530	20231010	-43.40	6120	20230227	43.63	15530	-43.40	20231010	6120	43.63	20230227	15530	-43.40	20231010	6120	43.63	20230227	1.06	N	220100	500	110 억	756397	N	N	204	N	N
127	20231109	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	-100	5	-1.12	355481050	40348	26.56	8960	8990	8700	11630	6270	8950	8810.38	3.42	-9007	9416	9182	8976	8742	8536	9300	8860	111	2680	500	6260	10	1	22102155	1956	-12.34	2.79	12	0.18	-717.00	3175.00	15530	20231010	-43.01	6120	20230227	44.61	15530	-43.01	20231010	6120	44.61	20230227	15530	-43.01	20231010	6120	44.61	20230227	1.06	N	220100	500	110 억	756397	N	N	204	N	N
128	20231109	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	-150	5	-1.68	245386570	27936	18.39	8960	8990	8700	11630	6270	8950	8783.88	3.42	-10025	9416	9182	8976	8742	8536	9300	8860	111	2680	500	6260	10	1	22102155	1945	-12.27	2.77	12	0.13	-717.00	3175.00	15530	20231010	-43.34	6120	20230227	43.79	15530	-43.34	20231010	6120	43.79	20230227	15530	-43.34	20231010	6120	43.79	20230227	1.06	N	220100	500	110 억	756397	N	N	204	N	N
129	20231109	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	-150	5	-1.68	46842930	5287	3.48	8960	8990	8800	11630	6270	8950	8860.02	3.42	-2312	9416	9182	8976	8742	8536	9300	8860	111	2680	500	6260	10	1	22102155	1945	-12.27	2.77	12	0.02	-717.00	3175.00	15530	20231010	-43.34	6120	20230227	43.79	15530	-43.34	20231010	6120	43.79	20230227	15530	-43.34	20231010	6120	43.79	20230227	1.06	N	220100	500	110 억	756397	N	N	204	N	N
130	20231108	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	180	2	2.05	1364549080	151825	39.75	8830	9210	8770	11400	6140	8770	8987.72	3.30	25095	9523	9146	8803	8426	8083	8975	8255	111	2630	500	6130	10	1	22102155	1978	-12.48	2.82	12	0.69	-717.00	3175.00	15530	20231010	-42.37	6120	20230227	46.24	15530	-42.37	20231010	6120	46.24	20230227	15530	-42.37	20231010	6120	46.24	20230227	0.99	N	220100	500	110 억	729044	N	N	204	N	N
131	20231108	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	50	2	0.57	1323072160	147177	38.54	8830	9210	8770	11400	6140	8770	8989.68	3.30	25514	9523	9146	8803	8426	8083	8975	8255	111	2630	500	6130	10	1	22102155	1949	-12.30	2.78	12	0.67	-717.00	3175.00	15530	20231010	-43.21	6120	20230227	44.12	15530	-43.21	20231010	6120	44.12	20230227	15530	-43.21	20231010	6120	44.12	20230227	0.99	N	220100	500	110 억	729044	N	N	364	N	N
132	20231108	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	90	2	1.03	1228318140	136466	35.73	8830	9210	8770	11400	6140	8770	9000.93	3.30	27918	9523	9146	8803	8426	8083	8975	8255	111	2630	500	6130	10	1	22102155	1958	-12.36	2.79	12	0.62	-717.00	3175.00	15530	20231010	-42.95	6120	20230227	44.77	15530	-42.95	20231010	6120	44.77	20230227	15530	-42.95	20231010	6120	44.77	20230227	0.99	N	220100	500	110 억	729044	N	N	364	N	N
133	20231108	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	100	2	1.14	1134904580	125898	32.96	8830	9210	8770	11400	6140	8770	9014.50	3.30	24162	9523	9146	8803	8426	8083	8975	8255	111	2630	500	6130	10	1	22102155	1960	-12.37	2.79	12	0.57	-717.00	3175.00	15530	20231010	-42.88	6120	20230227	44.93	15530	-42.88	20231010	6120	44.93	20230227	15530	-42.88	20231010	6120	44.93	20230227	0.99	N	220100	500	110 억	729044	N	N	364	N	N
134	20231108	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	190	2	2.17	918364750	101500	26.58	8830	9210	8770	11400	6140	8770	9047.96	3.30	22317	9523	9146	8803	8426	8083	8975	8255	111	2630	500	6130	10	1	22102155	1980	-12.50	2.82	12	0.46	-717.00	3175.00	15530	20231010	-42.31	6120	20230227	46.41	15530	-42.31	20231010	6120	46.41	20230227	15530	-42.31	20231010	6120	46.41	20230227	0.99	N	220100	500	110 억	729044	N	N	364	N	N
135	20231108	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	250	2	2.85	803860390	88765	23.24	8830	9210	8770	11400	6140	8770	9056.08	3.30	13332	9523	9146	8803	8426	8083	8975	8255	111	2630	500	6130	10	1	22102155	1994	-12.58	2.84	12	0.40	-717.00	3175.00	15530	20231010	-41.92	6120	20230227	47.39	15530	-41.92	20231010	6120	47.39	20230227	15530	-41.92	20231010	6120	47.39	20230227	0.99	N	220100	500	110 억	729044	N	N	364	N	N
136	20231108	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	220	2	2.51	669883520	73834	19.33	8830	9210	8770	11400	6140	8770	9072.87	3.30	11784	9523	9146	8803	8426	8083	8975	8255	111	2630	500	6130	10	1	22102155	1987	-12.54	2.83	12	0.33	-717.00	3175.00	15530	20231010	-42.11	6120	20230227	46.90	15530	-42.11	20231010	6120	46.90	20230227	15530	-42.11	20231010	6120	46.90	20230227	0.99	N	220100	500	110 억	729044	N	N	364	N	N
137	20231108	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	270	2	3.08	167973770	18784	4.92	8830	9070	8770	11400	6140	8770	8942.48	3.30	2999	9523	9146	8803	8426	8083	8975	8255	111	2630	500	6130	10	1	22102155	1998	-12.61	2.85	12	0.08	-717.00	3175.00	15530	20231010	-41.79	6120	20230227	47.71	15530	-41.79	20231010	6120	47.71	20230227	15530	-41.79	20231010	6120	47.71	20230227	0.99	N	220100	500	110 억	729044	N	N	364	N	N
138	20231107	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	8770	-330	5	-3.63	3333494630	380828	137.04	9120	9180	8460	11830	6370	9100	8753.28	3.15	41208	9560	9330	9170	8940	8780	9250	8860	111	2730	500	6370	10	1	22102155	1938	-12.23	2.76	12	1.72	-717.00	3175.00	15530	20231010	-43.53	6120	20230227	43.30	15530	-43.53	20231010	6120	43.30	20230227	15530	-43.53	20231010	6120	43.30	20230227	1.05	N	220100	500	110 억	695387	N	N	364	N	N
139	20231107	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	8740	-360	5	-3.96	3246110520	370877	133.45	9120	9180	8460	11830	6370	9100	8752.53	3.15	42238	9560	9330	9170	8940	8780	9250	8860	111	2730	500	6370	10	1	22102155	1932	-12.19	2.75	12	1.68	-717.00	3175.00	15530	20231010	-43.72	6120	20230227	42.81	15530	-43.72	20231010	6120	42.81	20230227	15530	-43.72	20231010	6120	42.81	20230227	1.05	N	220100	500	110 억	695387	N	N	366	N	N
140	20231107	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	8490	-610	5	-6.70	2836335280	323384	116.36	9120	9180	8460	11830	6370	9100	8770.80	3.15	39482	9560	9330	9170	8940	8780	9250	8860	111	2730	500	6370	10	1	22102155	1876	-11.84	2.67	12	1.46	-717.00	3175.00	15530	20231010	-45.33	6120	20230227	38.73	15530	-45.33	20231010	6120	38.73	20230227	15530	-45.33	20231010	6120	38.73	20230227	1.05	N	220100	500	110 억	695387	N	N	366	N	N
141	20231107	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	8690	-410	5	-4.51	2180724000	246605	88.74	9120	9180	8640	11830	6370	9100	8842.98	3.15	19616	9560	9330	9170	8940	8780	9250	8860	111	2730	500	6370	10	1	22102155	1921	-12.12	2.74	12	1.12	-717.00	3175.00	15530	20231010	-44.04	6120	20230227	41.99	15530	-44.04	20231010	6120	41.99	20230227	15530	-44.04	20231010	6120	41.99	20230227	1.05	N	220100	500	110 억	695387	N	N	366	N	N
142	20231107	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	8700	-400	5	-4.40	1739699240	195850	70.47	9120	9180	8640	11830	6370	9100	8882.81	3.15	-7215	9560	9330	9170	8940	8780	9250	8860	111	2730	500	6370	10	1	22102155	1923	-12.13	2.74	12	0.89	-717.00	3175.00	15530	20231010	-43.98	6120	20230227	42.16	15530	-43.98	20231010	6120	42.16	20230227	15530	-43.98	20231010	6120	42.16	20230227	1.05	N	220100	500	110 억	695387	N	N	366	N	N
143	20231107	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-350	5	-3.85	1378116110	154254	55.51	9120	9180	8750	11830	6370	9100	8934.07	3.15	-8249	9560	9330	9170	8940	8780	9250	8860	111	2730	500	6370	10	1	22102155	1934	-12.20	2.76	12	0.70	-717.00	3175.00	15530	20231010	-43.66	6120	20230227	42.97	15530	-43.66	20231010	6120	42.97	20230227	15530	-43.66	20231010	6120	42.97	20230227	1.05	N	220100	500	110 억	695387	N	N	366	N	N
144	20231107	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	8870	-230	5	-2.53	1001224560	111531	40.13	9120	9180	8840	11830	6370	9100	8977.10	3.15	-2046	9560	9330	9170	8940	8780	9250	8860	111	2730	500	6370	10	1	22102155	1960	-12.37	2.79	12	0.50	-717.00	3175.00	15530	20231010	-42.88	6120	20230227	44.93	15530	-42.88	20231010	6120	44.93	20230227	15530	-42.88	20231010	6120	44.93	20230227	1.05	N	220100	500	110 억	695387	N	N	366	N	N
145	20231107	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	40	2	0.44	121873690	13475	4.85	9120	9160	8910	11830	6370	9100	9044.43	3.15	-4240	9560	9330	9170	8940	8780	9250	8860	111	2730	500	6370	10	1	22102155	2020	-12.75	2.88	12	0.06	-717.00	3175.00	15530	20231010	-41.15	6120	20230227	49.35	15530	-41.15	20231010	6120	49.35	20230227	15530	-41.15	20231010	6120	49.35	20230227	1.05	N	220100	500	110 억	695387	N	N	366	N	N
146	20231106	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	-160	5	-1.73	2524813440	276293	146.01	9400	9400	9010	12030	6490	9260	9138.19	3.18	-2096	9646	9452	9166	8972	8686	9550	9070	111	2770	500	6480	10	1	22102155	2011	-12.69	2.87	12	1.25	-717.00	3175.00	15530	20231010	-41.40	6120	20230227	48.69	15530	-41.40	20231010	6120	48.69	20230227	15530	-41.40	20231010	6120	48.69	20230227	1.06	N	220100	500	110 억	701830	N	N	303	N	N
147	20231106	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-200	5	-2.16	2437373300	266673	140.93	9400	9400	9010	12030	6490	9260	9139.93	3.18	-160	9646	9452	9166	8972	8686	9550	9070	111	2770	500	6480	10	1	22102155	2002	-12.64	2.85	12	1.21	-717.00	3175.00	15530	20231010	-41.66	6120	20230227	48.04	15530	-41.66	20231010	6120	48.04	20230227	15530	-41.66	20231010	6120	48.04	20230227	1.06	N	220100	500	110 억	701830	N	N	421	N	N
148	20231106	140835	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	-180	5	-1.94	1834857000	200122	105.76	9400	9400	9060	12030	6490	9260	9168.69	3.18	-8423	9646	9452	9166	8972	8686	9550	9070	111	2770	500	6480	10	1	22102155	2007	-12.66	2.86	12	0.91	-717.00	3175.00	15530	20231010	-41.53	6120	20230227	48.37	15530	-41.53	20231010	6120	48.37	20230227	15530	-41.53	20231010	6120	48.37	20230227	1.06	N	220100	500	110 억	701830	N	N	421	N	N
149	20231106	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	9220	-40	5	-0.43	1365547940	148730	78.60	9400	9400	9080	12030	6490	9260	9181.39	3.18	190	9646	9452	9166	8972	8686	9550	9070	111	2770	500	6480	10	1	22102155	2038	-12.86	2.90	12	0.67	-717.00	3175.00	15530	20231010	-40.63	6120	20230227	50.65	15530	-40.63	20231010	6120	50.65	20230227	15530	-40.63	20231010	6120	50.65	20230227	1.06	N	220100	500	110 억	701830	N	N	421	N	N
150	20231106	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	-170	5	-1.84	1094161930	119069	62.93	9400	9400	9080	12030	6490	9260	9189.31	3.18	2325	9646	9452	9166	8972	8686	9550	9070	111	2770	500	6480	10	1	22102155	2009	-12.68	2.86	12	0.54	-717.00	3175.00	15530	20231010	-41.47	6120	20230227	48.53	15530	-41.47	20231010	6120	48.53	20230227	15530	-41.47	20231010	6120	48.53	20230227	1.06	N	220100	500	110 억	701830	N	N	421	N	N
151	20231106	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	-100	5	-1.08	748535090	81150	42.89	9400	9400	9080	12030	6490	9260	9224.09	3.18	-1545	9646	9452	9166	8972	8686	9550	9070	111	2770	500	6480	10	1	22102155	2025	-12.78	2.89	12	0.37	-717.00	3175.00	15530	20231010	-41.02	6120	20230227	49.67	15530	-41.02	20231010	6120	49.67	20230227	15530	-41.02	20231010	6120	49.67	20230227	1.06	N	220100	500	110 억	701830	N	N	421	N	N
152	20231106	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	-50	5	-0.54	462236770	49978	26.41	9400	9400	9080	12030	6490	9260	9248.80	3.18	-5037	9646	9452	9166	8972	8686	9550	9070	111	2770	500	6480	10	1	22102155	2036	-12.85	2.90	12	0.23	-717.00	3175.00	15530	20231010	-40.70	6120	20230227	50.49	15530	-40.70	20231010	6120	50.49	20230227	15530	-40.70	20231010	6120	50.49	20230227	1.06	N	220100	500	110 억	701830	N	N	421	N	N
153	20231106	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	20	2	0.22	117082600	12598	6.66	9400	9400	9170	12030	6490	9260	9293.75	3.18	-5679	9646	9452	9166	8972	8686	9550	9070	111	2770	500	6480	10	1	22102155	2051	-12.94	2.92	12	0.06	-717.00	3175.00	15530	20231010	-40.24	6120	20230227	51.63	15530	-40.24	20231010	6120	51.63	20230227	15530	-40.24	20231010	6120	51.63	20230227	1.06	N	220100	500	110 억	701830	N	N	421	N	N
154	20231103	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	190	2	2.09	1728756650	188952	87.07	9100	9360	8880	11790	6350	9070	9149.22	3.36	-37773	9583	9326	9013	8756	8443	9455	8885	111	2720	500	6340	10	1	22102155	2047	-12.91	2.92	12	0.85	-717.00	3175.00	15530	20231010	-40.37	6120	20230227	51.31	15530	-40.37	20231010	6120	51.31	20230227	15530	-40.37	20231010	6120	51.31	20230227	1.04	N	220100	500	110 억	742169	N	N	421	N	N
155	20231103	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	140	2	1.54	1621468930	177334	81.71	9100	9360	8880	11790	6350	9070	9143.64	3.36	-34425	9583	9326	9013	8756	8443	9455	8885	111	2720	500	6340	10	1	22102155	2036	-12.85	2.90	12	0.80	-717.00	3175.00	15530	20231010	-40.70	6120	20230227	50.49	15530	-40.70	20231010	6120	50.49	20230227	15530	-40.70	20231010	6120	50.49	20230227	1.04	N	220100	500	110 억	742169	N	N	536	N	N
156	20231103	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	230	2	2.54	1380384870	151206	69.67	9100	9360	8880	11790	6350	9070	9129.21	3.36	-25815	9583	9326	9013	8756	8443	9455	8885	111	2720	500	6340	10	1	22102155	2056	-12.97	2.93	12	0.68	-717.00	3175.00	15530	20231010	-40.12	6120	20230227	51.96	15530	-40.12	20231010	6120	51.96	20230227	15530	-40.12	20231010	6120	51.96	20230227	1.04	N	220100	500	110 억	742169	N	N	536	N	N
157	20231103	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	180	2	1.98	1162754410	127767	58.87	9100	9360	8880	11790	6350	9070	9100.61	3.36	-14913	9583	9326	9013	8756	8443	9455	8885	111	2720	500	6340	10	1	22102155	2044	-12.90	2.91	12	0.58	-717.00	3175.00	15530	20231010	-40.44	6120	20230227	51.14	15530	-40.44	20231010	6120	51.14	20230227	15530	-40.44	20231010	6120	51.14	20230227	1.04	N	220100	500	110 억	742169	N	N	536	N	N
158	20231103	120823	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	230	2	2.54	961908780	106125	48.90	9100	9360	8880	11790	6350	9070	9063.92	3.36	-8453	9583	9326	9013	8756	8443	9455	8885	111	2720	500	6340	10	1	22102155	2056	-12.97	2.93	12	0.48	-717.00	3175.00	15530	20231010	-40.12	6120	20230227	51.96	15530	-40.12	20231010	6120	51.96	20230227	15530	-40.12	20231010	6120	51.96	20230227	1.04	N	220100	500	110 억	742169	N	N	536	N	N
159	20231103	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	30	2	0.33	764221610	84709	39.03	9100	9180	8880	11790	6350	9070	9021.66	3.36	-4170	9583	9326	9013	8756	8443	9455	8885	111	2720	500	6340	10	1	22102155	2011	-12.69	2.87	12	0.38	-717.00	3175.00	15530	20231010	-41.40	6120	20230227	48.69	15530	-41.40	20231010	6120	48.69	20230227	15530	-41.40	20231010	6120	48.69	20230227	1.04	N	220100	500	110 억	742169	N	N	536	N	N
160	20231103	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-20	5	-0.22	517250480	57542	26.51	9100	9180	8880	11790	6350	9070	8988.93	3.36	-9940	9583	9326	9013	8756	8443	9455	8885	111	2720	500	6340	10	1	22102155	2000	-12.62	2.85	12	0.26	-717.00	3175.00	15530	20231010	-41.73	6120	20230227	47.88	15530	-41.73	20231010	6120	47.88	20230227	15530	-41.73	20231010	6120	47.88	20230227	1.04	N	220100	500	110 억	742169	N	N	536	N	N
161	20231103	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	-80	5	-0.88	122557210	13506	6.22	9100	9180	8950	11790	6350	9070	9074.32	3.36	-7164	9583	9326	9013	8756	8443	9455	8885	111	2720	500	6340	10	1	22102155	1987	-12.54	2.83	12	0.06	-717.00	3175.00	15530	20231010	-42.11	6120	20230227	46.90	15530	-42.11	20231010	6120	46.90	20230227	15530	-42.11	20231010	6120	46.90	20230227	1.04	N	220100	500	110 억	742169	N	N	536	N	N
162	20231102	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	470	2	5.47	1950195370	215816	146.63	8750	9270	8700	11180	6020	8600	9038.00	3.26	28340	9193	8896	8623	8326	8053	9045	8475	111	2580	500	6020	10	1	22102155	2005	-12.65	2.86	12	0.98	-717.00	3175.00	15530	20231010	-41.60	6120	20230227	48.20	15530	-41.60	20231010	6120	48.20	20230227	15530	-41.60	20231010	6120	48.20	20230227	1.07	N	220100	500	110 억	720378	N	N	536	N	N
163	20231102	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	500	2	5.81	1900283650	210315	142.89	8750	9270	8700	11180	6020	8600	9037.13	3.26	27857	9193	8896	8623	8326	8053	9045	8475	111	2580	500	6020	10	1	22102155	2011	-12.69	2.87	12	0.95	-717.00	3175.00	15530	20231010	-41.40	6120	20230227	48.69	15530	-41.40	20231010	6120	48.69	20230227	15530	-41.40	20231010	6120	48.69	20230227	1.07	N	220100	500	110 억	720378	N	N	54	N	N
164	20231102	140814	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	480	2	5.58	1731337130	191705	130.25	8750	9270	8700	11180	6020	8600	9033.12	3.26	26730	9193	8896	8623	8326	8053	9045	8475	111	2580	500	6020	10	1	22102155	2007	-12.66	2.86	12	0.87	-717.00	3175.00	15530	20231010	-41.53	6120	20230227	48.37	15530	-41.53	20231010	6120	48.37	20230227	15530	-41.53	20231010	6120	48.37	20230227	1.07	N	220100	500	110 억	720378	N	N	54	N	N
165	20231102	130819	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	510	2	5.93	1607672070	178092	121.00	8750	9270	8700	11180	6020	8600	9029.19	3.26	26818	9193	8896	8623	8326	8053	9045	8475	111	2580	500	6020	10	1	22102155	2014	-12.71	2.87	12	0.81	-717.00	3175.00	15530	20231010	-41.34	6120	20230227	48.86	15530	-41.34	20231010	6120	48.86	20230227	15530	-41.34	20231010	6120	48.86	20230227	1.07	N	220100	500	110 억	720378	N	N	54	N	N
166	20231102	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	9220	620	2	7.21	1397031310	155095	105.37	8750	9220	8700	11180	6020	8600	9009.77	3.26	29060	9193	8896	8623	8326	8053	9045	8475	111	2580	500	6020	10	1	22102155	2038	-12.86	2.90	12	0.70	-717.00	3175.00	15530	20231010	-40.63	6120	20230227	50.65	15530	-40.63	20231010	6120	50.65	20230227	15530	-40.63	20231010	6120	50.65	20230227	1.07	N	220100	500	110 억	720378	N	N	54	N	N
167	20231102	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	550	2	6.40	1168531770	130203	88.46	8750	9200	8700	11180	6020	8600	8977.08	3.26	27362	9193	8896	8623	8326	8053	9045	8475	111	2580	500	6020	10	1	22102155	2022	-12.76	2.88	12	0.59	-717.00	3175.00	15530	20231010	-41.08	6120	20230227	49.51	15530	-41.08	20231010	6120	49.51	20230227	15530	-41.08	20231010	6120	49.51	20230227	1.07	N	220100	500	110 억	720378	N	N	54	N	N
168	20231102	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	450	2	5.23	718912960	80958	55.00	8750	9100	8700	11180	6020	8600	8882.96	3.26	16141	9193	8896	8623	8326	8053	9045	8475	111	2580	500	6020	10	1	22102155	2000	-12.62	2.85	12	0.37	-717.00	3175.00	15530	20231010	-41.73	6120	20230227	47.88	15530	-41.73	20231010	6120	47.88	20230227	15530	-41.73	20231010	6120	47.88	20230227	1.07	N	220100	500	110 억	720378	N	N	54	N	N
169	20231102	090821	57	100.00	KOSDAQ	제약	N	N	N	N	N	8810	210	2	2.44	95872520	10967	7.45	8750	8810	8700	11180	6020	8600	8753.47	3.26	1369	9193	8896	8623	8326	8053	9045	8475	111	2580	500	6020	10	1	22102155	1947	-12.29	2.77	12	0.05	-717.00	3175.00	15530	20231010	-43.27	6120	20230227	43.95	15530	-43.27	20231010	6120	43.95	20230227	15530	-43.27	20231010	6120	43.95	20230227	1.07	N	220100	500	110 억	720378	N	N	54	N	N
170	20231101	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	200	2	2.38	1270871080	146316	50.41	8520	8920	8350	10920	5880	8400	8685.80	3.30	-9170	9153	8776	8513	8136	7873	8645	8005	111	2520	500	5880	10	1	22102155	1901	-11.99	2.71	12	0.66	-717.00	3175.00	15530	20231010	-44.62	6120	20230227	40.52	15530	-44.62	20231010	6120	40.52	20230227	15530	-44.62	20231010	6120	40.52	20230227	1.06	N	220100	500	110 억	729529	N	N	54	N	N
171	20231101	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	8630	230	2	2.74	1199281590	137980	47.54	8520	8920	8350	10920	5880	8400	8691.71	3.30	-10836	9153	8776	8513	8136	7873	8645	8005	111	2520	500	5880	10	1	22102155	1907	-12.04	2.72	12	0.62	-717.00	3175.00	15530	20231010	-44.43	6120	20230227	41.01	15530	-44.43	20231010	6120	41.01	20230227	15530	-44.43	20231010	6120	41.01	20230227	1.06	N	220100	500	110 억	729529	N	N	6	N	N
172	20231101	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	190	2	2.26	1099841840	126436	43.56	8520	8920	8350	10920	5880	8400	8698.80	3.30	-13541	9153	8776	8513	8136	7873	8645	8005	111	2520	500	5880	10	1	22102155	1899	-11.98	2.71	12	0.57	-717.00	3175.00	15530	20231010	-44.69	6120	20230227	40.36	15530	-44.69	20231010	6120	40.36	20230227	15530	-44.69	20231010	6120	40.36	20230227	1.06	N	220100	500	110 억	729529	N	N	6	N	N
173	20231101	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	260	2	3.10	966988210	111040	38.25	8520	8920	8350	10920	5880	8400	8708.47	3.30	-8521	9153	8776	8513	8136	7873	8645	8005	111	2520	500	5880	10	1	22102155	1914	-12.08	2.73	12	0.50	-717.00	3175.00	15530	20231010	-44.24	6120	20230227	41.50	15530	-44.24	20231010	6120	41.50	20230227	15530	-44.24	20231010	6120	41.50	20230227	1.06	N	220100	500	110 억	729529	N	N	6	N	N
174	20231101	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	250	2	2.98	918864750	105483	36.34	8520	8920	8350	10920	5880	8400	8711.02	3.30	-6143	9153	8776	8513	8136	7873	8645	8005	111	2520	500	5880	10	1	22102155	1912	-12.06	2.72	12	0.48	-717.00	3175.00	15530	20231010	-44.30	6120	20230227	41.34	15530	-44.30	20231010	6120	41.34	20230227	15530	-44.30	20231010	6120	41.34	20230227	1.06	N	220100	500	110 억	729529	N	N	6	N	N
175	20231101	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	8680	280	2	3.33	857089540	98347	33.88	8520	8920	8350	10920	5880	8400	8714.95	3.30	-2521	9153	8776	8513	8136	7873	8645	8005	111	2520	500	5880	10	1	22102155	1918	-12.11	2.73	12	0.44	-717.00	3175.00	15530	20231010	-44.11	6120	20230227	41.83	15530	-44.11	20231010	6120	41.83	20230227	15530	-44.11	20231010	6120	41.83	20230227	1.06	N	220100	500	110 억	729529	N	N	6	N	N
176	20231101	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	510	2	6.07	636633420	73186	25.21	8520	8920	8350	10920	5880	8400	8698.84	3.30	7635	9153	8776	8513	8136	7873	8645	8005	111	2520	500	5880	10	1	22102155	1969	-12.43	2.81	12	0.33	-717.00	3175.00	15530	20231010	-42.63	6120	20230227	45.59	15530	-42.63	20231010	6120	45.59	20230227	15530	-42.63	20231010	6120	45.59	20230227	1.06	N	220100	500	110 억	729529	N	N	6	N	N
177	20231101	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	100	2	1.19	82974420	9738	3.35	8520	8620	8350	10920	5880	8400	8520.68	3.30	-3139	9153	8776	8513	8136	7873	8645	8005	111	2520	500	5880	10	1	22102155	1879	-11.85	2.68	12	0.04	-717.00	3175.00	15530	20231010	-45.27	6120	20230227	38.89	15530	-45.27	20231010	6120	38.89	20230227	15530	-45.27	20231010	6120	38.89	20230227	1.06	N	220100	500	110 억	729529	N	N	6	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History