KissMeData/196300/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

56 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	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	12520	-1370	5	-9.86	566796930	43416	190.99	13810	13810	12510	18050	9730	13890	13055.02	1.13	-4278	14856	14372	13996	13512	13136	14615	13755	30	4160	500	8610	10	1	5937294	743	-11.31	5.24	12	0.73	-1107.00	2391.00	23650	20230901	-47.06	6510	20230323	92.32	23650	-47.06	20230901	6510	92.32	20230323	23650	-47.06	20230901	6510	92.32	20230323	0.06	N	196300	500	29 억	66959	N	N	N	00	N
3	20231031	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	12790	-1100	5	-7.92	494394240	37670	165.71	13810	13810	12780	18050	9730	13890	13124.35	1.13	-4262	14856	14372	13996	13512	13136	14615	13755	30	4160	500	8610	10	1	5937294	759	-11.55	5.35	12	0.63	-1107.00	2391.00	23650	20230901	-45.92	6510	20230323	96.47	23650	-45.92	20230901	6510	96.47	20230323	23650	-45.92	20230901	6510	96.47	20230323	0.06	N	196300	500	29 억	66959	N	N	N	00	N
4	20231031	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	12950	-940	5	-6.77	379499450	28730	126.39	13810	13810	12850	18050	9730	13890	13209.17	1.13	-3128	14856	14372	13996	13512	13136	14615	13755	30	4160	500	8610	10	1	5937294	769	-11.70	5.42	12	0.48	-1107.00	2391.00	23650	20230901	-45.24	6510	20230323	98.92	23650	-45.24	20230901	6510	98.92	20230323	23650	-45.24	20230901	6510	98.92	20230323	0.06	N	196300	500	29 억	66959	N	N	N	00	N
5	20231031	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	-820	5	-5.90	289962150	21815	95.97	13810	13810	12900	18050	9730	13890	13291.87	1.13	-1918	14856	14372	13996	13512	13136	14615	13755	30	4160	500	8610	10	1	5937294	776	-11.81	5.47	12	0.37	-1107.00	2391.00	23650	20230901	-44.74	6510	20230323	100.77	23650	-44.74	20230901	6510	100.77	20230323	23650	-44.74	20230901	6510	100.77	20230323	0.06	N	196300	500	29 억	66959	N	N	N	00	N
6	20231031	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	12960	-930	5	-6.70	282161870	21216	93.33	13810	13810	12900	18050	9730	13890	13299.48	1.13	-1680	14856	14372	13996	13512	13136	14615	13755	30	4160	500	8610	10	1	5937294	769	-11.71	5.42	12	0.36	-1107.00	2391.00	23650	20230901	-45.20	6510	20230323	99.08	23650	-45.20	20230901	6510	99.08	20230323	23650	-45.20	20230901	6510	99.08	20230323	0.06	N	196300	500	29 억	66959	N	N	N	00	N
7	20231031	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-740	5	-5.33	214143960	15991	70.35	13810	13810	13110	18050	9730	13890	13391.53	1.13	-1540	14856	14372	13996	13512	13136	14615	13755	30	4160	500	8610	10	1	5937294	781	-11.88	5.50	12	0.27	-1107.00	2391.00	23650	20230901	-44.40	6510	20230323	102.00	23650	-44.40	20230901	6510	102.00	20230323	23650	-44.40	20230901	6510	102.00	20230323	0.06	N	196300	500	29 억	66959	N	N	N	00	N
8	20231031	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	13390	-500	5	-3.60	98585010	7294	32.09	13810	13810	13310	18050	9730	13890	13515.90	1.13	-1468	14856	14372	13996	13512	13136	14615	13755	30	4160	500	8610	10	1	5937294	795	-12.10	5.60	12	0.12	-1107.00	2391.00	23650	20230901	-43.38	6510	20230323	105.68	23650	-43.38	20230901	6510	105.68	20230323	23650	-43.38	20230901	6510	105.68	20230323	0.06	N	196300	500	29 억	66959	N	N	N	00	N
9	20231031	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	13650	-240	5	-1.73	12819240	936	4.12	13810	13810	13640	18050	9730	13890	13695.77	1.13	-61	14856	14372	13996	13512	13136	14615	13755	30	4160	500	8610	10	1	5937294	810	-12.33	5.71	12	0.02	-1107.00	2391.00	23650	20230901	-42.28	6510	20230323	109.68	23650	-42.28	20230901	6510	109.68	20230323	23650	-42.28	20230901	6510	109.68	20230323	0.06	N	196300	500	29 억	66959	N	N	N	00	N
10	20231030	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	13890	-10	5	-0.07	317294320	22523	57.45	13620	14480	13620	18070	9730	13900	14087.74	1.06	4081	14506	14202	13926	13622	13346	14065	13485	30	4170	500	8610	10	1	5937294	825	-12.55	5.81	12	0.38	-1107.00	2391.00	23650	20230901	-41.27	6510	20230323	113.36	23650	-41.27	20230901	6510	113.36	20230323	23650	-41.27	20230901	6510	113.36	20230323	0.07	N	196300	500	29 억	62911	N	N	N	00	N
11	20231030	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	100	2	0.72	303098080	21501	54.85	13620	14480	13620	18070	9730	13900	14096.93	1.06	4618	14506	14202	13926	13622	13346	14065	13485	30	4170	500	8610	10	1	5937294	831	-12.65	5.86	12	0.36	-1107.00	2391.00	23650	20230901	-40.80	6510	20230323	115.05	23650	-40.80	20230901	6510	115.05	20230323	23650	-40.80	20230901	6510	115.05	20230323	0.07	N	196300	500	29 억	62911	N	N	N	00	N
12	20231030	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	0	3	0.00	142934810	10195	26.01	13620	14480	13620	18070	9730	13900	14020.09	1.06	-1559	14506	14202	13926	13622	13346	14065	13485	30	4170	500	8610	10	1	5937294	825	-12.56	5.81	12	0.17	-1107.00	2391.00	23650	20230901	-41.23	6510	20230323	113.52	23650	-41.23	20230901	6510	113.52	20230323	23650	-41.23	20230901	6510	113.52	20230323	0.07	N	196300	500	29 억	62911	N	N	N	00	N
13	20231030	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	160	2	1.15	106814810	7602	19.39	13620	14480	13620	18070	9730	13900	14050.88	1.06	-1273	14506	14202	13926	13622	13346	14065	13485	30	4170	500	8610	10	1	5937294	835	-12.70	5.88	12	0.13	-1107.00	2391.00	23650	20230901	-40.55	6510	20230323	115.98	23650	-40.55	20230901	6510	115.98	20230323	23650	-40.55	20230901	6510	115.98	20230323	0.07	N	196300	500	29 억	62911	N	N	N	00	N
14	20231030	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	150	2	1.08	84580580	6029	15.38	13620	14480	13620	18070	9730	13900	14028.96	1.06	-830	14506	14202	13926	13622	13346	14065	13485	30	4170	500	8610	10	1	5937294	834	-12.69	5.88	12	0.10	-1107.00	2391.00	23650	20230901	-40.59	6510	20230323	115.82	23650	-40.59	20230901	6510	115.82	20230323	23650	-40.59	20230901	6510	115.82	20230323	0.07	N	196300	500	29 억	62911	N	N	N	00	N
15	20231030	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	14190	290	2	2.09	75674910	5398	13.77	13620	14480	13620	18070	9730	13900	14019.06	1.06	-571	14506	14202	13926	13622	13346	14065	13485	30	4170	500	8610	10	1	5937294	843	-12.82	5.93	12	0.09	-1107.00	2391.00	23650	20230901	-40.00	6510	20230323	117.97	23650	-40.00	20230901	6510	117.97	20230323	23650	-40.00	20230901	6510	117.97	20230323	0.07	N	196300	500	29 억	62911	N	N	N	00	N
16	20231030	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	130	2	0.94	40889110	2925	7.46	13620	14480	13620	18070	9730	13900	13979.18	1.06	-440	14506	14202	13926	13622	13346	14065	13485	30	4170	500	8610	10	1	5937294	833	-12.67	5.87	12	0.05	-1107.00	2391.00	23650	20230901	-40.68	6510	20230323	115.51	23650	-40.68	20230901	6510	115.51	20230323	23650	-40.68	20230901	6510	115.51	20230323	0.07	N	196300	500	29 억	62911	N	N	N	00	N
17	20231030	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	150	2	1.08	11404990	823	2.10	13620	14480	13620	18070	9730	13900	13857.83	1.06	-57	14506	14202	13926	13622	13346	14065	13485	30	4170	500	8610	10	1	5937294	834	-12.69	5.88	12	0.01	-1107.00	2391.00	23650	20230901	-40.59	6510	20230323	115.82	23650	-40.59	20230901	6510	115.82	20230323	23650	-40.59	20230901	6510	115.82	20230323	0.07	N	196300	500	29 억	62911	N	N	N	00	N
18	20231027	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	-470	5	-3.27	540099600	38982	125.78	14010	14230	13650	18680	10060	14370	13855.09	1.12	-3444	15403	14886	14343	13826	13283	14615	13555	30	4310	500	8900	10	1	5937294	825	-12.56	5.81	12	0.66	-1107.00	2391.00	23650	20230901	-41.23	6510	20230323	113.52	23650	-41.23	20230901	6510	113.52	20230323	23650	-41.23	20230901	6510	113.52	20230323	0.07	N	196300	500	29 억	66281	N	N	N	00	N
19	20231027	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	13650	-720	5	-5.01	490802620	35410	114.26	14010	14230	13650	18680	10060	14370	13860.57	1.12	-3307	15403	14886	14343	13826	13283	14615	13555	30	4310	500	8900	10	1	5937294	810	-12.33	5.71	12	0.60	-1107.00	2391.00	23650	20230901	-42.28	6510	20230323	109.68	23650	-42.28	20230901	6510	109.68	20230323	23650	-42.28	20230901	6510	109.68	20230323	0.07	N	196300	500	29 억	66281	N	N	N	00	N
20	20231027	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	13740	-630	5	-4.38	328475720	23602	76.16	14010	14230	13700	18680	10060	14370	13917.28	1.12	-2702	15403	14886	14343	13826	13283	14615	13555	30	4310	500	8900	10	1	5937294	816	-12.41	5.75	12	0.40	-1107.00	2391.00	23650	20230901	-41.90	6510	20230323	111.06	23650	-41.90	20230901	6510	111.06	20230323	23650	-41.90	20230901	6510	111.06	20230323	0.07	N	196300	500	29 억	66281	N	N	N	00	N
21	20231027	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	-570	5	-3.97	299559520	21500	69.37	14010	14230	13780	18680	10060	14370	13933.00	1.12	-2476	15403	14886	14343	13826	13283	14615	13555	30	4310	500	8900	10	1	5937294	819	-12.47	5.77	12	0.36	-1107.00	2391.00	23650	20230901	-41.65	6510	20230323	111.98	23650	-41.65	20230901	6510	111.98	20230323	23650	-41.65	20230901	6510	111.98	20230323	0.07	N	196300	500	29 억	66281	N	N	N	00	N
22	20231027	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	-470	5	-3.27	257669620	18475	59.61	14010	14230	13800	18680	10060	14370	13946.93	1.12	-522	15403	14886	14343	13826	13283	14615	13555	30	4310	500	8900	10	1	5937294	825	-12.56	5.81	12	0.31	-1107.00	2391.00	23650	20230901	-41.23	6510	20230323	113.52	23650	-41.23	20230901	6510	113.52	20230323	23650	-41.23	20230901	6510	113.52	20230323	0.07	N	196300	500	29 억	66281	N	N	N	00	N
23	20231027	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	-350	5	-2.44	247418160	17739	57.24	14010	14230	13800	18680	10060	14370	13947.69	1.12	-400	15403	14886	14343	13826	13283	14615	13555	30	4310	500	8900	10	1	5937294	832	-12.66	5.86	12	0.30	-1107.00	2391.00	23650	20230901	-40.72	6510	20230323	115.36	23650	-40.72	20230901	6510	115.36	20230323	23650	-40.72	20230901	6510	115.36	20230323	0.07	N	196300	500	29 억	66281	N	N	N	00	N
24	20231027	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	13860	-510	5	-3.55	171245580	12251	39.53	14010	14230	13800	18680	10060	14370	13978.09	1.12	-1785	15403	14886	14343	13826	13283	14615	13555	30	4310	500	8900	10	1	5937294	823	-12.52	5.80	12	0.21	-1107.00	2391.00	23650	20230901	-41.40	6510	20230323	112.90	23650	-41.40	20230901	6510	112.90	20230323	23650	-41.40	20230901	6510	112.90	20230323	0.07	N	196300	500	29 억	66281	N	N	N	00	N
25	20231027	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	-300	5	-2.09	75514820	5366	17.31	14010	14140	13970	18680	10060	14370	14072.83	1.12	773	15403	14886	14343	13826	13283	14615	13555	30	4310	500	8900	10	1	5937294	835	-12.71	5.88	12	0.09	-1107.00	2391.00	23650	20230901	-40.51	6510	20230323	116.13	23650	-40.51	20230901	6510	116.13	20230323	23650	-40.51	20230901	6510	116.13	20230323	0.07	N	196300	500	29 억	66281	N	N	N	00	N
26	20231026	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	14370	-500	5	-3.36	436296320	30991	131.26	14860	14860	13800	19330	10410	14870	14078.16	1.13	-684	15670	15270	15050	14650	14430	15160	14540	30	4460	500	9210	10	1	5937294	853	-12.98	6.01	12	0.52	-1107.00	2391.00	23650	20230901	-39.24	6510	20230323	120.74	23650	-39.24	20230901	6510	120.74	20230323	23650	-39.24	20230901	6510	120.74	20230323	0.07	N	196300	500	29 억	66965	N	N	N	00	N
27	20231026	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	14370	-500	5	-3.36	433422320	30791	130.42	14860	14860	13800	19330	10410	14870	14076.27	1.13	-636	15670	15270	15050	14650	14430	15160	14540	30	4460	500	9210	10	1	5937294	853	-12.98	6.01	12	0.52	-1107.00	2391.00	23650	20230901	-39.24	6510	20230323	120.74	23650	-39.24	20230901	6510	120.74	20230323	23650	-39.24	20230901	6510	120.74	20230323	0.07	N	196300	500	29 억	66965	N	N	N	00	N
28	20231026	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	-560	5	-3.77	427992650	30412	128.81	14860	14860	13800	19330	10410	14870	14073.15	1.13	-467	15670	15270	15050	14650	14430	15160	14540	30	4460	500	9210	10	1	5937294	850	-12.93	5.98	12	0.51	-1107.00	2391.00	23650	20230901	-39.49	6510	20230323	119.82	23650	-39.49	20230901	6510	119.82	20230323	23650	-39.49	20230901	6510	119.82	20230323	0.07	N	196300	500	29 억	66965	N	N	N	00	N
29	20231026	130848	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-770	5	-5.18	370080680	26341	111.57	14860	14860	13800	19330	10410	14870	14049.61	1.13	-43	15670	15270	15050	14650	14430	15160	14540	30	4460	500	9210	10	1	5937294	837	-12.74	5.90	12	0.44	-1107.00	2391.00	23650	20230901	-40.38	6510	20230323	116.59	23650	-40.38	20230901	6510	116.59	20230323	23650	-40.38	20230901	6510	116.59	20230323	0.07	N	196300	500	29 억	66965	N	N	N	00	N
30	20231026	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	-820	5	-5.51	124139110	8690	36.81	14860	14860	14010	19330	10410	14870	14285.28	1.13	-2271	15670	15270	15050	14650	14430	15160	14540	30	4460	500	9210	10	1	5937294	834	-12.69	5.88	12	0.15	-1107.00	2391.00	23650	20230901	-40.59	6510	20230323	115.82	23650	-40.59	20230901	6510	115.82	20230323	23650	-40.59	20230901	6510	115.82	20230323	0.07	N	196300	500	29 억	66965	N	N	N	00	N
31	20231026	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	14140	-730	5	-4.91	77396850	5373	22.76	14860	14860	14120	19330	10410	14870	14404.77	1.13	-1878	15670	15270	15050	14650	14430	15160	14540	30	4460	500	9210	10	1	5937294	840	-12.77	5.91	12	0.09	-1107.00	2391.00	23650	20230901	-40.21	6510	20230323	117.20	23650	-40.21	20230901	6510	117.20	20230323	23650	-40.21	20230901	6510	117.20	20230323	0.07	N	196300	500	29 억	66965	N	N	N	00	N
32	20231026	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-470	5	-3.16	44063630	3043	12.89	14860	14860	14370	19330	10410	14870	14480.33	1.13	-1296	15670	15270	15050	14650	14430	15160	14540	30	4460	500	9210	10	1	5937294	855	-13.01	6.02	12	0.05	-1107.00	2391.00	23650	20230901	-39.11	6510	20230323	121.20	23650	-39.11	20230901	6510	121.20	20230323	23650	-39.11	20230901	6510	121.20	20230323	0.07	N	196300	500	29 억	66965	N	N	N	00	N
33	20231026	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-470	5	-3.16	15158900	1041	4.41	14860	14860	14400	19330	10410	14870	14561.86	1.13	-722	15670	15270	15050	14650	14430	15160	14540	30	4460	500	9210	10	1	5937294	855	-13.01	6.02	12	0.02	-1107.00	2391.00	23650	20230901	-39.11	6510	20230323	121.20	23650	-39.11	20230901	6510	121.20	20230323	23650	-39.11	20230901	6510	121.20	20230323	0.07	N	196300	500	29 억	66965	N	N	N	00	N
34	20231025	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	14870	-470	5	-3.06	356696380	23573	49.99	15290	15450	14830	19940	10740	15340	15132.19	1.10	1594	16173	15756	15133	14716	14093	15965	14925	30	4600	500	9510	10	1	5937294	883	-13.43	6.22	12	0.40	-1107.00	2391.00	23650	20230901	-37.12	6510	20230323	128.42	23650	-37.12	20230901	6510	128.42	20230323	23650	-37.12	20230901	6510	128.42	20230323	0.07	N	196300	500	29 억	65365	N	N	N	00	N
35	20231025	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	-250	5	-1.63	344110990	22727	48.19	15290	15450	14830	19940	10740	15340	15141.07	1.10	1471	16173	15756	15133	14716	14093	15965	14925	30	4600	500	9510	10	1	5937294	896	-13.63	6.31	12	0.38	-1107.00	2391.00	23650	20230901	-36.19	6510	20230323	131.80	23650	-36.19	20230901	6510	131.80	20230323	23650	-36.19	20230901	6510	131.80	20230323	0.07	N	196300	500	29 억	65365	N	N	N	00	N
36	20231025	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	-220	5	-1.43	285180230	18796	39.86	15290	15450	14980	19940	10740	15340	15172.39	1.10	1826	16173	15756	15133	14716	14093	15965	14925	30	4600	500	9510	10	1	5937294	898	-13.66	6.32	12	0.32	-1107.00	2391.00	23650	20230901	-36.07	6510	20230323	132.26	23650	-36.07	20230901	6510	132.26	20230323	23650	-36.07	20230901	6510	132.26	20230323	0.07	N	196300	500	29 억	65365	N	N	N	00	N
37	20231025	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	-330	5	-2.15	210079710	13819	29.30	15290	15450	14980	19940	10740	15340	15202.24	1.10	2356	16173	15756	15133	14716	14093	15965	14925	30	4600	500	9510	10	1	5937294	891	-13.56	6.28	12	0.23	-1107.00	2391.00	23650	20230901	-36.53	6510	20230323	130.57	23650	-36.53	20230901	6510	130.57	20230323	23650	-36.53	20230901	6510	130.57	20230323	0.07	N	196300	500	29 억	65365	N	N	N	00	N
38	20231025	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	-180	5	-1.17	181260450	11904	25.24	15290	15450	14990	19940	10740	15340	15226.85	1.10	3021	16173	15756	15133	14716	14093	15965	14925	30	4600	500	9510	10	1	5937294	900	-13.69	6.34	12	0.20	-1107.00	2391.00	23650	20230901	-35.90	6510	20230323	132.87	23650	-35.90	20230901	6510	132.87	20230323	23650	-35.90	20230901	6510	132.87	20230323	0.07	N	196300	500	29 억	65365	N	N	N	00	N
39	20231025	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	-180	5	-1.17	173961950	11425	24.23	15290	15450	14990	19940	10740	15340	15226.43	1.10	3089	16173	15756	15133	14716	14093	15965	14925	30	4600	500	9510	10	1	5937294	900	-13.69	6.34	12	0.19	-1107.00	2391.00	23650	20230901	-35.90	6510	20230323	132.87	23650	-35.90	20230901	6510	132.87	20230323	23650	-35.90	20230901	6510	132.87	20230323	0.07	N	196300	500	29 억	65365	N	N	N	00	N
40	20231025	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15330	-10	5	-0.07	120003240	7900	16.75	15290	15330	14990	19940	10740	15340	15190.28	1.10	2846	16173	15756	15133	14716	14093	15965	14925	30	4600	500	9510	10	1	5937294	910	-13.85	6.41	12	0.13	-1107.00	2391.00	23650	20230901	-35.18	6510	20230323	135.48	23650	-35.18	20230901	6510	135.48	20230323	23650	-35.18	20230901	6510	135.48	20230323	0.07	N	196300	500	29 억	65365	N	N	N	00	N
41	20231025	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	15290	-50	5	-0.33	61160	4	0.01	15290	15290	15290	19940	10740	15340	15290.00	1.10	-3	16173	15756	15133	14716	14093	15965	14925	30	4600	500	9510	10	1	5937294	908	-13.81	6.39	12	0.00	-1107.00	2391.00	23650	20230901	-35.35	6510	20230323	134.87	23650	-35.35	20230901	6510	134.87	20230323	23650	-35.35	20230901	6510	134.87	20230323	0.07	N	196300	500	29 억	65365	N	N	N	00	N
42	20231024	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	15340	510	2	3.44	679772270	44993	110.35	14880	15550	14510	19270	10390	14830	15108.40	1.06	2385	16023	15426	15003	14406	13983	15725	14705	30	4440	500	9190	10	1	5937294	911	-13.86	6.42	12	0.76	-1107.00	2391.00	23650	20230901	-35.14	6510	20230323	135.64	23650	-35.14	20230901	6510	135.64	20230323	23650	-35.14	20230901	6510	135.64	20230323	0.07	N	196300	500	29 억	62981	N	N	N	00	N
43	20231024	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	15340	510	2	3.44	668755460	44273	108.58	14880	15550	14510	19270	10390	14830	15105.27	1.06	2462	16023	15426	15003	14406	13983	15725	14705	30	4440	500	9190	10	1	5937294	911	-13.86	6.42	12	0.75	-1107.00	2391.00	23650	20230901	-35.14	6510	20230323	135.64	23650	-35.14	20230901	6510	135.64	20230323	23650	-35.14	20230901	6510	135.64	20230323	0.07	N	196300	500	29 억	62981	N	N	N	00	N
44	20231024	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	470	2	3.17	494167780	32871	80.62	14880	15550	14510	19270	10390	14830	15033.55	1.06	-1121	16023	15426	15003	14406	13983	15725	14705	30	4440	500	9190	10	1	5937294	908	-13.82	6.40	12	0.55	-1107.00	2391.00	23650	20230901	-35.31	6510	20230323	135.02	23650	-35.31	20230901	6510	135.02	20230323	23650	-35.31	20230901	6510	135.02	20230323	0.07	N	196300	500	29 억	62981	N	N	N	00	N
45	20231024	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	270	2	1.82	280908890	18844	46.22	14880	15550	14510	19270	10390	14830	14907.07	1.06	-5934	16023	15426	15003	14406	13983	15725	14705	30	4440	500	9190	10	1	5937294	897	-13.64	6.32	12	0.32	-1107.00	2391.00	23650	20230901	-36.15	6510	20230323	131.95	23650	-36.15	20230901	6510	131.95	20230323	23650	-36.15	20230901	6510	131.95	20230323	0.07	N	196300	500	29 억	62981	N	N	N	00	N
46	20231024	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	330	2	2.23	222319790	14942	36.65	14880	15550	14510	19270	10390	14830	14878.85	1.06	-6041	16023	15426	15003	14406	13983	15725	14705	30	4440	500	9190	10	1	5937294	900	-13.69	6.34	12	0.25	-1107.00	2391.00	23650	20230901	-35.90	6510	20230323	132.87	23650	-35.90	20230901	6510	132.87	20230323	23650	-35.90	20230901	6510	132.87	20230323	0.07	N	196300	500	29 억	62981	N	N	N	00	N
47	20231024	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	-190	5	-1.28	137877990	9327	22.88	14880	15550	14510	19270	10390	14830	14782.67	1.06	-4782	16023	15426	15003	14406	13983	15725	14705	30	4440	500	9190	10	1	5937294	869	-13.22	6.12	12	0.16	-1107.00	2391.00	23650	20230901	-38.10	6510	20230323	124.88	23650	-38.10	20230901	6510	124.88	20230323	23650	-38.10	20230901	6510	124.88	20230323	0.07	N	196300	500	29 억	62981	N	N	N	00	N
48	20231024	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	50	2	0.34	115960180	7831	19.21	14880	15550	14510	19270	10390	14830	14807.84	1.06	-4267	16023	15426	15003	14406	13983	15725	14705	30	4440	500	9190	10	1	5937294	883	-13.44	6.22	12	0.13	-1107.00	2391.00	23650	20230901	-37.08	6510	20230323	128.57	23650	-37.08	20230901	6510	128.57	20230323	23650	-37.08	20230901	6510	128.57	20230323	0.07	N	196300	500	29 억	62981	N	N	N	00	N
49	20231024	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	410	2	2.76	19584020	1286	3.15	14880	15550	14880	19270	10390	14830	15228.63	1.06	-8	16023	15426	15003	14406	13983	15725	14705	30	4440	500	9190	10	1	5937294	905	-13.77	6.37	12	0.02	-1107.00	2391.00	23650	20230901	-35.56	6510	20230323	134.10	23650	-35.56	20230901	6510	134.10	20230323	23650	-35.56	20230901	6510	134.10	20230323	0.07	N	196300	500	29 억	62981	N	N	N	00	N
50	20231023	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	-680	5	-4.38	606278920	40759	72.56	14720	15600	14580	20150	10860	15510	14875.45	1.16	-5335	16350	15930	15230	14810	14110	16140	15020	30	4640	500	9610	10	1	5937294	881	-13.40	6.20	12	0.69	-1107.00	2391.00	23650	20230901	-37.29	6510	20230323	127.80	23650	-37.29	20230901	6510	127.80	20230323	23650	-37.29	20230901	6510	127.80	20230323	0.07	N	196300	500	29 억	68906	N	N	N	00	N
51	20231023	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	14870	-640	5	-4.13	557796870	37505	66.76	14720	15600	14580	20150	10860	15510	14872.60	1.16	-5034	16350	15930	15230	14810	14110	16140	15020	30	4640	500	9610	10	1	5937294	883	-13.43	6.22	12	0.63	-1107.00	2391.00	23650	20230901	-37.12	6510	20230323	128.42	23650	-37.12	20230901	6510	128.42	20230323	23650	-37.12	20230901	6510	128.42	20230323	0.07	N	196300	500	29 억	68906	N	N	N	00	N
52	20231023	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	-930	5	-6.00	512444190	34412	61.26	14720	15600	14580	20150	10860	15510	14891.44	1.16	-4775	16350	15930	15230	14810	14110	16140	15020	30	4640	500	9610	10	1	5937294	866	-13.17	6.10	12	0.58	-1107.00	2391.00	23650	20230901	-38.35	6510	20230323	123.96	23650	-38.35	20230901	6510	123.96	20230323	23650	-38.35	20230901	6510	123.96	20230323	0.07	N	196300	500	29 억	68906	N	N	N	00	N
53	20231023	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	-680	5	-4.38	362566890	24202	43.08	14720	15600	14720	20150	10860	15510	14980.86	1.16	-2809	16350	15930	15230	14810	14110	16140	15020	30	4640	500	9610	10	1	5937294	881	-13.40	6.20	12	0.41	-1107.00	2391.00	23650	20230901	-37.29	6510	20230323	127.80	23650	-37.29	20230901	6510	127.80	20230323	23650	-37.29	20230901	6510	127.80	20230323	0.07	N	196300	500	29 억	68906	N	N	N	00	N
54	20231023	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-630	5	-4.06	340722750	22731	40.46	14720	15600	14720	20150	10860	15510	14989.34	1.16	-1818	16350	15930	15230	14810	14110	16140	15020	30	4640	500	9610	10	1	5937294	883	-13.44	6.22	12	0.38	-1107.00	2391.00	23650	20230901	-37.08	6510	20230323	128.57	23650	-37.08	20230901	6510	128.57	20230323	23650	-37.08	20230901	6510	128.57	20230323	0.07	N	196300	500	29 억	68906	N	N	N	00	N
55	20231023	110820	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	-710	5	-4.58	301725850	20105	35.79	14720	15600	14720	20150	10860	15510	15007.50	1.16	-1868	16350	15930	15230	14810	14110	16140	15020	30	4640	500	9610	10	1	5937294	879	-13.37	6.19	12	0.34	-1107.00	2391.00	23650	20230901	-37.42	6510	20230323	127.34	23650	-37.42	20230901	6510	127.34	20230323	23650	-37.42	20230901	6510	127.34	20230323	0.07	N	196300	500	29 억	68906	N	N	N	00	N
56	20231023	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	-580	5	-3.74	143861270	9502	16.91	14720	15600	14720	20150	10860	15510	15140.10	1.16	254	16350	15930	15230	14810	14110	16140	15020	30	4640	500	9610	10	1	5937294	886	-13.49	6.24	12	0.16	-1107.00	2391.00	23650	20230901	-36.87	6510	20230323	129.34	23650	-36.87	20230901	6510	129.34	20230323	23650	-36.87	20230901	6510	129.34	20230323	0.07	N	196300	500	29 억	68906	N	N	N	00	N
57	20231023	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	15220	-290	5	-1.87	30087390	1958	3.49	14720	15600	14720	20150	10860	15510	15366.39	1.16	111	16350	15930	15230	14810	14110	16140	15020	30	4640	500	9610	10	1	5937294	904	-13.75	6.37	12	0.03	-1107.00	2391.00	23650	20230901	-35.64	6510	20230323	133.79	23650	-35.64	20230901	6510	133.79	20230323	23650	-35.64	20230901	6510	133.79	20230323	0.07	N	196300	500	29 억	68906	N	N	N	00	N
58	20231020	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	15510	470	2	3.12	844035990	56010	99.62	15000	15650	14530	19550	10530	15040	15068.32	0.93	13682	16046	15542	14696	14192	13346	15795	14445	30	4510	500	9320	10	1	5937294	921	-14.01	6.49	12	0.94	-1107.00	2391.00	23650	20230901	-34.42	6510	20230323	138.25	23650	-34.42	20230901	6510	138.25	20230323	23650	-34.42	20230901	6510	138.25	20230323	0.07	N	196300	500	29 억	55207	N	N	N	00	N
59	20231020	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	15270	230	2	1.53	645115810	43122	76.70	15000	15450	14530	19550	10530	15040	14960.25	0.93	3185	16046	15542	14696	14192	13346	15795	14445	30	4510	500	9320	10	1	5937294	907	-13.79	6.39	12	0.73	-1107.00	2391.00	23650	20230901	-35.43	6510	20230323	134.56	23650	-35.43	20230901	6510	134.56	20230323	23650	-35.43	20230901	6510	134.56	20230323	0.07	N	196300	500	29 억	55207	N	N	N	00	N
60	20231020	140826	57	100.00	KOSDAQ	제약	N	N	N	N	N	15280	240	2	1.60	594366600	39798	70.79	15000	15450	14530	19550	10530	15040	14934.58	0.93	3291	16046	15542	14696	14192	13346	15795	14445	30	4510	500	9320	10	1	5937294	907	-13.80	6.39	12	0.67	-1107.00	2391.00	23650	20230901	-35.39	6510	20230323	134.72	23650	-35.39	20230901	6510	134.72	20230323	23650	-35.39	20230901	6510	134.72	20230323	0.07	N	196300	500	29 억	55207	N	N	N	00	N
61	20231020	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	160	2	1.06	480554100	32338	57.52	15000	15450	14530	19550	10530	15040	14860.35	0.93	1269	16046	15542	14696	14192	13346	15795	14445	30	4510	500	9320	10	1	5937294	902	-13.73	6.36	12	0.54	-1107.00	2391.00	23650	20230901	-35.73	6510	20230323	133.49	23650	-35.73	20230901	6510	133.49	20230323	23650	-35.73	20230901	6510	133.49	20230323	0.07	N	196300	500	29 억	55207	N	N	N	00	N
62	20231020	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	160	2	1.06	454310950	30628	54.48	15000	15200	14530	19550	10530	15040	14833.19	0.93	1353	16046	15542	14696	14192	13346	15795	14445	30	4510	500	9320	10	1	5937294	902	-13.73	6.36	12	0.52	-1107.00	2391.00	23650	20230901	-35.73	6510	20230323	133.49	23650	-35.73	20230901	6510	133.49	20230323	23650	-35.73	20230901	6510	133.49	20230323	0.07	N	196300	500	29 억	55207	N	N	N	00	N
63	20231020	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15030	-10	5	-0.07	332582900	22550	40.11	15000	15030	14530	19550	10530	15040	14748.69	0.93	1377	16046	15542	14696	14192	13346	15795	14445	30	4510	500	9320	10	1	5937294	892	-13.58	6.29	12	0.38	-1107.00	2391.00	23650	20230901	-36.45	6510	20230323	130.88	23650	-36.45	20230901	6510	130.88	20230323	23650	-36.45	20230901	6510	130.88	20230323	0.07	N	196300	500	29 억	55207	N	N	N	00	N
64	20231020	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	14620	-420	5	-2.79	117915900	7986	14.20	15000	15000	14610	19550	10530	15040	14765.33	0.93	-2079	16046	15542	14696	14192	13346	15795	14445	30	4510	500	9320	10	1	5937294	868	-13.21	6.11	12	0.13	-1107.00	2391.00	23650	20230901	-38.18	6510	20230323	124.58	23650	-38.18	20230901	6510	124.58	20230323	23650	-38.18	20230901	6510	124.58	20230323	0.07	N	196300	500	29 억	55207	N	N	N	00	N
65	20231020	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	-300	5	-1.99	14530930	975	1.73	15000	15000	14650	19550	10530	15040	14903.52	0.93	-257	16046	15542	14696	14192	13346	15795	14445	30	4510	500	9320	10	1	5937294	875	-13.32	6.16	12	0.02	-1107.00	2391.00	23650	20230901	-37.67	6510	20230323	126.42	23650	-37.67	20230901	6510	126.42	20230323	23650	-37.67	20230901	6510	126.42	20230323	0.07	N	196300	500	29 억	55207	N	N	N	00	N
66	20231019	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	640	2	4.44	828262630	56194	170.93	14690	15200	13850	18720	10080	14400	14739.29	0.83	6393	14840	14620	14410	14190	13980	14515	14085	30	4320	500	8920	10	1	5937294	893	-13.59	6.29	12	0.95	-1107.00	2391.00	23650	20230901	-36.41	6510	20230323	131.03	23650	-36.41	20230901	6510	131.03	20230323	23650	-36.41	20230901	6510	131.03	20230323	0.07	N	196300	500	29 억	49362	N	N	N	00	N
67	20231019	150804	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	530	2	3.68	785950870	53377	162.36	14690	15200	13850	18720	10080	14400	14724.52	0.83	6143	14840	14620	14410	14190	13980	14515	14085	30	4320	500	8920	10	1	5937294	886	-13.49	6.24	12	0.90	-1107.00	2391.00	23650	20230901	-36.87	6510	20230323	129.34	23650	-36.87	20230901	6510	129.34	20230323	23650	-36.87	20230901	6510	129.34	20230323	0.07	N	196300	500	29 억	49362	N	N	N	00	N
68	20231019	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	300	2	2.08	645274890	43982	133.78	14690	15200	13850	18720	10080	14400	14671.34	0.83	4333	14840	14620	14410	14190	13980	14515	14085	30	4320	500	8920	10	1	5937294	873	-13.28	6.15	12	0.74	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	23650	-37.84	20230901	6510	125.81	20230323	23650	-37.84	20230901	6510	125.81	20230323	0.07	N	196300	500	29 억	49362	N	N	N	00	N
69	20231019	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	380	2	2.64	589948390	40214	122.32	14690	15200	13850	18720	10080	14400	14670.22	0.83	3617	14840	14620	14410	14190	13980	14515	14085	30	4320	500	8920	10	1	5937294	878	-13.35	6.18	12	0.68	-1107.00	2391.00	23650	20230901	-37.51	6510	20230323	127.04	23650	-37.51	20230901	6510	127.04	20230323	23650	-37.51	20230901	6510	127.04	20230323	0.07	N	196300	500	29 억	49362	N	N	N	00	N
70	20231019	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	760	2	5.28	489109710	33456	101.76	14690	15200	13850	18720	10080	14400	14619.49	0.83	4109	14840	14620	14410	14190	13980	14515	14085	30	4320	500	8920	10	1	5937294	900	-13.69	6.34	12	0.56	-1107.00	2391.00	23650	20230901	-35.90	6510	20230323	132.87	23650	-35.90	20230901	6510	132.87	20230323	23650	-35.90	20230901	6510	132.87	20230323	0.07	N	196300	500	29 억	49362	N	N	N	00	N
71	20231019	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	14670	270	2	1.88	261796790	18207	55.38	14690	14690	13850	18720	10080	14400	14378.91	0.83	-123	14840	14620	14410	14190	13980	14515	14085	30	4320	500	8920	10	1	5937294	871	-13.25	6.14	12	0.31	-1107.00	2391.00	23650	20230901	-37.97	6510	20230323	125.35	23650	-37.97	20230901	6510	125.35	20230323	23650	-37.97	20230901	6510	125.35	20230323	0.07	N	196300	500	29 억	49362	N	N	N	00	N
72	20231019	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	14370	-30	5	-0.21	87464070	6205	18.87	14690	14690	13850	18720	10080	14400	14095.74	0.83	-1556	14840	14620	14410	14190	13980	14515	14085	30	4320	500	8920	10	1	5937294	853	-12.98	6.01	12	0.10	-1107.00	2391.00	23650	20230901	-39.24	6510	20230323	120.74	23650	-39.24	20230901	6510	120.74	20230323	23650	-39.24	20230901	6510	120.74	20230323	0.07	N	196300	500	29 억	49362	N	N	N	00	N
73	20231019	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-310	5	-2.15	8542660	596	1.81	14690	14690	14050	18720	10080	14400	14333.32	0.83	9	14840	14620	14410	14190	13980	14515	14085	30	4320	500	8920	10	1	5937294	837	-12.73	5.89	12	0.01	-1107.00	2391.00	23650	20230901	-40.42	6510	20230323	116.44	23650	-40.42	20230901	6510	116.44	20230323	23650	-40.42	20230901	6510	116.44	20230323	0.07	N	196300	500	29 억	49362	N	N	N	00	N
74	20231018	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-120	5	-0.83	470911200	32725	135.72	14520	14630	14200	18870	10170	14520	14389.95	0.89	-3433	15046	14782	14436	14172	13826	14915	14305	30	4350	500	9000	10	1	5937294	855	-13.01	6.02	12	0.55	-1107.00	2391.00	23650	20230901	-39.11	6510	20230323	121.20	23650	-39.11	20230901	6510	121.20	20230323	23650	-39.11	20230901	6510	121.20	20230323	0.07	N	196300	500	29 억	52559	N	N	N	00	N
75	20231018	150807	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	-130	5	-0.90	459138350	31907	132.33	14520	14630	14200	18870	10170	14520	14389.89	0.89	-3362	15046	14782	14436	14172	13826	14915	14305	30	4350	500	9000	10	1	5937294	854	-13.00	6.02	12	0.54	-1107.00	2391.00	23650	20230901	-39.15	6510	20230323	121.04	23650	-39.15	20230901	6510	121.04	20230323	23650	-39.15	20230901	6510	121.04	20230323	0.07	N	196300	500	29 억	52559	N	N	N	00	N
76	20231018	140755	57	100.00	KOSDAQ	제약	N	N	N	N	N	14440	-80	5	-0.55	441889900	30707	127.35	14520	14630	14200	18870	10170	14520	14390.53	0.89	-3090	15046	14782	14436	14172	13826	14915	14305	30	4350	500	9000	10	1	5937294	857	-13.04	6.04	12	0.52	-1107.00	2391.00	23650	20230901	-38.94	6510	20230323	121.81	23650	-38.94	20230901	6510	121.81	20230323	23650	-38.94	20230901	6510	121.81	20230323	0.07	N	196300	500	29 억	52559	N	N	N	00	N
77	20231018	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-20	5	-0.14	382599930	26611	110.36	14520	14630	14200	18870	10170	14520	14377.51	0.89	-1677	15046	14782	14436	14172	13826	14915	14305	30	4350	500	9000	10	1	5937294	861	-13.10	6.06	12	0.45	-1107.00	2391.00	23650	20230901	-38.69	6510	20230323	122.73	23650	-38.69	20230901	6510	122.73	20230323	23650	-38.69	20230901	6510	122.73	20230323	0.07	N	196300	500	29 억	52559	N	N	N	00	N
78	20231018	120808	57	100.00	KOSDAQ	제약	N	N	N	N	N	14320	-200	5	-1.38	207606000	14420	59.80	14520	14630	14200	18870	10170	14520	14397.09	0.89	-1198	15046	14782	14436	14172	13826	14915	14305	30	4350	500	9000	10	1	5937294	850	-12.94	5.99	12	0.24	-1107.00	2391.00	23650	20230901	-39.45	6510	20230323	119.97	23650	-39.45	20230901	6510	119.97	20230323	23650	-39.45	20230901	6510	119.97	20230323	0.07	N	196300	500	29 억	52559	N	N	N	00	N
79	20231018	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	14470	-50	5	-0.34	137517120	9534	39.54	14520	14630	14200	18870	10170	14520	14423.86	0.89	-873	15046	14782	14436	14172	13826	14915	14305	30	4350	500	9000	10	1	5937294	859	-13.07	6.05	12	0.16	-1107.00	2391.00	23650	20230901	-38.82	6510	20230323	122.27	23650	-38.82	20230901	6510	122.27	20230323	23650	-38.82	20230901	6510	122.27	20230323	0.07	N	196300	500	29 억	52559	N	N	N	00	N
80	20231018	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	-100	5	-0.69	97242960	6751	28.00	14520	14630	14200	18870	10170	14520	14404.23	0.89	-525	15046	14782	14436	14172	13826	14915	14305	30	4350	500	9000	10	1	5937294	856	-13.03	6.03	12	0.11	-1107.00	2391.00	23650	20230901	-39.03	6510	20230323	121.51	23650	-39.03	20230901	6510	121.51	20230323	23650	-39.03	20230901	6510	121.51	20230323	0.07	N	196300	500	29 억	52559	N	N	N	00	N
81	20231018	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	14330	-190	5	-1.31	15458090	1069	4.43	14520	14630	14200	18870	10170	14520	14460.33	0.89	-159	15046	14782	14436	14172	13826	14915	14305	30	4350	500	9000	10	1	5937294	851	-12.94	5.99	12	0.02	-1107.00	2391.00	23650	20230901	-39.41	6510	20230323	120.12	23650	-39.41	20230901	6510	120.12	20230323	23650	-39.41	20230901	6510	120.12	20230323	0.07	N	196300	500	29 억	52559	N	N	N	00	N
82	20231017	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	14520	320	2	2.25	347678240	23908	25.15	14090	14700	14090	18460	9940	14200	14542.38	0.86	1551	15580	14890	14250	13560	12920	14570	13240	30	4260	500	8800	10	1	5937294	862	-13.12	6.07	12	0.40	-1107.00	2391.00	23650	20230901	-38.60	6510	20230323	123.04	23650	-38.60	20230901	6510	123.04	20230323	23650	-38.60	20230901	6510	123.04	20230323	0.08	N	196300	500	29 억	51107	N	N	N	00	N
83	20231017	150807	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	360	2	2.54	326954520	22481	23.65	14090	14700	14090	18460	9940	14200	14543.59	0.86	1334	15580	14890	14250	13560	12920	14570	13240	30	4260	500	8800	10	1	5937294	864	-13.15	6.09	12	0.38	-1107.00	2391.00	23650	20230901	-38.44	6510	20230323	123.66	23650	-38.44	20230901	6510	123.66	20230323	23650	-38.44	20230901	6510	123.66	20230323	0.08	N	196300	500	29 억	51107	N	N	N	00	N
84	20231017	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	220	2	1.55	272133560	18723	19.70	14090	14700	14090	18460	9940	14200	14534.72	0.86	1430	15580	14890	14250	13560	12920	14570	13240	30	4260	500	8800	10	1	5937294	856	-13.03	6.03	12	0.32	-1107.00	2391.00	23650	20230901	-39.03	6510	20230323	121.51	23650	-39.03	20230901	6510	121.51	20230323	23650	-39.03	20230901	6510	121.51	20230323	0.08	N	196300	500	29 억	51107	N	N	N	00	N
85	20231017	130801	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	480	2	3.38	235872150	16229	17.07	14090	14700	14090	18460	9940	14200	14533.99	0.86	2365	15580	14890	14250	13560	12920	14570	13240	30	4260	500	8800	10	1	5937294	872	-13.26	6.14	12	0.27	-1107.00	2391.00	23650	20230901	-37.93	6510	20230323	125.50	23650	-37.93	20230901	6510	125.50	20230323	23650	-37.93	20230901	6510	125.50	20230323	0.08	N	196300	500	29 억	51107	N	N	N	00	N
86	20231017	120805	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	430	2	3.03	184867750	12752	13.42	14090	14700	14090	18460	9940	14200	14497.16	0.86	2346	15580	14890	14250	13560	12920	14570	13240	30	4260	500	8800	10	1	5937294	869	-13.22	6.12	12	0.21	-1107.00	2391.00	23650	20230901	-38.14	6510	20230323	124.73	23650	-38.14	20230901	6510	124.73	20230323	23650	-38.14	20230901	6510	124.73	20230323	0.08	N	196300	500	29 억	51107	N	N	N	00	N
87	20231017	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	450	2	3.17	142057850	9828	10.34	14090	14650	14090	18460	9940	14200	14454.40	0.86	1882	15580	14890	14250	13560	12920	14570	13240	30	4260	500	8800	10	1	5937294	870	-13.23	6.13	12	0.17	-1107.00	2391.00	23650	20230901	-38.05	6510	20230323	125.04	23650	-38.05	20230901	6510	125.04	20230323	23650	-38.05	20230901	6510	125.04	20230323	0.08	N	196300	500	29 억	51107	N	N	N	00	N
88	20231017	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	14510	310	2	2.18	85145410	5908	6.22	14090	14640	14090	18460	9940	14200	14411.88	0.86	1125	15580	14890	14250	13560	12920	14570	13240	30	4260	500	8800	10	1	5937294	862	-13.11	6.07	12	0.10	-1107.00	2391.00	23650	20230901	-38.65	6510	20230323	122.89	23650	-38.65	20230901	6510	122.89	20230323	23650	-38.65	20230901	6510	122.89	20230323	0.08	N	196300	500	29 억	51107	N	N	N	00	N
89	20231017	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	30	2	0.21	4921270	346	0.36	14090	14320	14090	18460	9940	14200	14223.32	0.86	-152	15580	14890	14250	13560	12920	14570	13240	30	4260	500	8800	10	1	5937294	845	-12.85	5.95	12	0.01	-1107.00	2391.00	23650	20230901	-39.83	6510	20230323	118.59	23650	-39.83	20230901	6510	118.59	20230323	23650	-39.83	20230901	6510	118.59	20230323	0.08	N	196300	500	29 억	51107	N	N	N	00	N
90	20231016	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	-20	5	-0.14	1352163060	94867	196.08	14850	14940	13610	18480	9960	14220	14253.37	0.81	3199	15053	14636	14333	13916	13613	14485	13765	30	4260	500	8810	10	1	5937294	843	-12.83	5.94	12	1.60	-1107.00	2391.00	23650	20230901	-39.96	6510	20230323	118.13	23650	-39.96	20230901	6510	118.13	20230323	23650	-39.96	20230901	6510	118.13	20230323	0.08	N	196300	500	29 억	48109	N	N	N	00	N
91	20231016	150757	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-210	5	-1.48	1329388730	93261	192.76	14850	14940	13610	18480	9960	14220	14254.50	0.81	3753	15053	14636	14333	13916	13613	14485	13765	30	4260	500	8810	10	1	5937294	832	-12.66	5.86	12	1.57	-1107.00	2391.00	23650	20230901	-40.76	6510	20230323	115.21	23650	-40.76	20230901	6510	115.21	20230323	23650	-40.76	20230901	6510	115.21	20230323	0.08	N	196300	500	29 억	48109	N	N	N	00	N
92	20231016	140758	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	540	2	3.80	708049850	49288	101.87	14850	14850	14060	18480	9960	14220	14365.56	0.81	222	15053	14636	14333	13916	13613	14485	13765	30	4260	500	8810	10	1	5937294	876	-13.33	6.17	12	0.83	-1107.00	2391.00	23650	20230901	-37.59	6510	20230323	126.73	23650	-37.59	20230901	6510	126.73	20230323	23650	-37.59	20230901	6510	126.73	20230323	0.08	N	196300	500	29 억	48109	N	N	N	00	N
93	20231016	130752	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-70	5	-0.49	292825210	20542	42.46	14850	14850	14060	18480	9960	14220	14254.95	0.81	-2623	15053	14636	14333	13916	13613	14485	13765	30	4260	500	8810	10	1	5937294	840	-12.78	5.92	12	0.35	-1107.00	2391.00	23650	20230901	-40.17	6510	20230323	117.36	23650	-40.17	20230901	6510	117.36	20230323	23650	-40.17	20230901	6510	117.36	20230323	0.08	N	196300	500	29 억	48109	N	N	N	00	N
94	20231016	120753	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-100	5	-0.70	242413080	16967	35.07	14850	14850	14120	18480	9960	14220	14287.33	0.81	-2140	15053	14636	14333	13916	13613	14485	13765	30	4260	500	8810	10	1	5937294	838	-12.76	5.91	12	0.29	-1107.00	2391.00	23650	20230901	-40.30	6510	20230323	116.90	23650	-40.30	20230901	6510	116.90	20230323	23650	-40.30	20230901	6510	116.90	20230323	0.08	N	196300	500	29 억	48109	N	N	N	00	N
95	20231016	110749	57	100.00	KOSDAQ	제약	N	N	N	N	N	14320	100	2	0.70	140611990	9833	20.32	14850	14850	14160	18480	9960	14220	14300.01	0.81	-2130	15053	14636	14333	13916	13613	14485	13765	30	4260	500	8810	10	1	5937294	850	-12.94	5.99	12	0.17	-1107.00	2391.00	23650	20230901	-39.45	6510	20230323	119.97	23650	-39.45	20230901	6510	119.97	20230323	23650	-39.45	20230901	6510	119.97	20230323	0.08	N	196300	500	29 억	48109	N	N	N	00	N
96	20231016	100745	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	-20	5	-0.14	99374470	6932	14.33	14850	14850	14160	18480	9960	14220	14335.61	0.81	-1013	15053	14636	14333	13916	13613	14485	13765	30	4260	500	8810	10	1	5937294	843	-12.83	5.94	12	0.12	-1107.00	2391.00	23650	20230901	-39.96	6510	20230323	118.13	23650	-39.96	20230901	6510	118.13	20230323	23650	-39.96	20230901	6510	118.13	20230323	0.08	N	196300	500	29 억	48109	N	N	N	00	N
97	20231016	090748	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-10	5	-0.07	45141170	3132	6.47	14850	14850	14160	18480	9960	14220	14412.89	0.81	-590	15053	14636	14333	13916	13613	14485	13765	30	4260	500	8810	10	1	5937294	844	-12.84	5.94	12	0.05	-1107.00	2391.00	23650	20230901	-39.92	6510	20230323	118.28	23650	-39.92	20230901	6510	118.28	20230323	23650	-39.92	20230901	6510	118.28	20230323	0.08	N	196300	500	29 억	48109	N	N	N	00	N
98	20231012	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-700	5	-4.67	2570716850	170936	290.62	16290	16290	14060	19500	10500	15000	15039.10	1.59	-47757	16013	15506	14553	14046	13093	15760	14300	30	4500	500	9300	10	1	5937294	849	-12.92	5.98	12	2.88	-1107.00	2391.00	23650	20230901	-39.53	6510	20230323	119.66	23650	-39.53	20230901	6510	119.66	20230323	23650	-39.53	20230901	6510	119.66	20230323	0.08	N	196300	500	29 억	94630	N	N	N	00	N
99	20231012	150753	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	-890	5	-5.93	2490928550	165338	281.11	16290	16290	14060	19500	10500	15000	15065.68	1.59	-47551	16013	15506	14553	14046	13093	15760	14300	30	4500	500	9300	10	1	5937294	838	-12.75	5.90	12	2.78	-1107.00	2391.00	23650	20230901	-40.34	6510	20230323	116.74	23650	-40.34	20230901	6510	116.74	20230323	23650	-40.34	20230901	6510	116.74	20230323	0.08	N	196300	500	29 억	94630	N	N	N	00	N
100	20231012	140752	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	-740	5	-4.93	2334523750	154312	262.36	16290	16290	14210	19500	10500	15000	15128.60	1.59	-44988	16013	15506	14553	14046	13093	15760	14300	30	4500	500	9300	10	1	5937294	847	-12.88	5.96	12	2.60	-1107.00	2391.00	23650	20230901	-39.70	6510	20230323	119.05	23650	-39.70	20230901	6510	119.05	20230323	23650	-39.70	20230901	6510	119.05	20230323	0.08	N	196300	500	29 억	94630	N	N	N	00	N
101	20231012	130754	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	-420	5	-2.80	2114580210	139018	236.36	16290	16290	14210	19500	10500	15000	15210.84	1.59	-43499	16013	15506	14553	14046	13093	15760	14300	30	4500	500	9300	10	1	5937294	866	-13.17	6.10	12	2.34	-1107.00	2391.00	23650	20230901	-38.35	6510	20230323	123.96	23650	-38.35	20230901	6510	123.96	20230323	23650	-38.35	20230901	6510	123.96	20230323	0.08	N	196300	500	29 억	94630	N	N	N	00	N
102	20231012	120802	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	-410	5	-2.73	2053742360	134840	229.25	16290	16290	14210	19500	10500	15000	15230.96	1.59	-42908	16013	15506	14553	14046	13093	15760	14300	30	4500	500	9300	10	1	5937294	866	-13.18	6.10	12	2.27	-1107.00	2391.00	23650	20230901	-38.31	6510	20230323	124.12	23650	-38.31	20230901	6510	124.12	20230323	23650	-38.31	20230901	6510	124.12	20230323	0.08	N	196300	500	29 억	94630	N	N	N	00	N
103	20231012	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	-200	5	-1.33	1986987950	130308	221.55	16290	16290	14210	19500	10500	15000	15248.40	1.59	-41604	16013	15506	14553	14046	13093	15760	14300	30	4500	500	9300	10	1	5937294	879	-13.37	6.19	12	2.19	-1107.00	2391.00	23650	20230901	-37.42	6510	20230323	127.34	23650	-37.42	20230901	6510	127.34	20230323	23650	-37.42	20230901	6510	127.34	20230323	0.08	N	196300	500	29 억	94630	N	N	N	00	N
104	20231012	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-120	5	-0.80	1877857370	122896	208.95	16290	16290	14210	19500	10500	15000	15280.06	1.59	-39133	16013	15506	14553	14046	13093	15760	14300	30	4500	500	9300	10	1	5937294	883	-13.44	6.22	12	2.07	-1107.00	2391.00	23650	20230901	-37.08	6510	20230323	128.57	23650	-37.08	20230901	6510	128.57	20230323	23650	-37.08	20230901	6510	128.57	20230323	0.08	N	196300	500	29 억	94630	N	N	N	00	N
105	20231012	090801	57	100.00	KOSDAQ	제약	N	N	N	N	N	15230	230	2	1.53	1021055920	65164	110.79	16290	16290	15150	19500	10500	15000	15669.03	1.59	-23134	16013	15506	14553	14046	13093	15760	14300	30	4500	500	9300	10	1	5937294	904	-13.76	6.37	12	1.10	-1107.00	2391.00	23650	20230901	-35.60	6510	20230323	133.95	23650	-35.60	20230901	6510	133.95	20230323	23650	-35.60	20230901	6510	133.95	20230323	0.08	N	196300	500	29 억	94630	N	N	N	00	N
106	20231011	160751	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	760	2	5.34	700293890	49498	72.05	14230	15060	13600	18510	9970	14240	14146.97	1.61	-1392	15406	14822	14436	13852	13466	14630	13660	30	4270	500	8820	10	1	5937294	891	-13.55	6.27	12	0.83	-1107.00	2391.00	23650	20230901	-36.58	6510	20230323	130.41	23650	-36.58	20230901	6510	130.41	20230323	23650	-36.58	20230901	6510	130.41	20230323	0.08	N	196300	500	29 억	95634	N	N	N	00	N
107	20231011	150755	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	260	2	1.83	592450470	42269	61.52	14230	15000	13600	18510	9970	14240	14015.93	1.61	-30	15406	14822	14436	13852	13466	14630	13660	30	4270	500	8820	10	1	5937294	861	-13.10	6.06	12	0.71	-1107.00	2391.00	23650	20230901	-38.69	6510	20230323	122.73	23650	-38.69	20230901	6510	122.73	20230323	23650	-38.69	20230901	6510	122.73	20230323	0.08	N	196300	500	29 억	95634	N	N	N	00	N
108	20231011	140759	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-230	5	-1.62	526490640	37646	54.80	14230	14260	13600	18510	9970	14240	13984.96	1.61	-166	15406	14822	14436	13852	13466	14630	13660	30	4270	500	8820	10	1	5937294	832	-12.66	5.86	12	0.63	-1107.00	2391.00	23650	20230901	-40.76	6510	20230323	115.21	23650	-40.76	20230901	6510	115.21	20230323	23650	-40.76	20230901	6510	115.21	20230323	0.08	N	196300	500	29 억	95634	N	N	N	00	N
109	20231011	130749	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	-320	5	-2.25	429384340	30701	44.69	14230	14260	13600	18510	9970	14240	13985.59	1.61	201	15406	14822	14436	13852	13466	14630	13660	30	4270	500	8820	10	1	5937294	826	-12.57	5.82	12	0.52	-1107.00	2391.00	23650	20230901	-41.14	6510	20230323	113.82	23650	-41.14	20230901	6510	113.82	20230323	23650	-41.14	20230901	6510	113.82	20230323	0.08	N	196300	500	29 억	95634	N	N	N	00	N
110	20231011	120804	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	-130	5	-0.91	368386290	26329	38.32	14230	14260	13600	18510	9970	14240	13991.18	1.61	-610	15406	14822	14436	13852	13466	14630	13660	30	4270	500	8820	10	1	5937294	838	-12.75	5.90	12	0.44	-1107.00	2391.00	23650	20230901	-40.34	6510	20230323	116.74	23650	-40.34	20230901	6510	116.74	20230323	23650	-40.34	20230901	6510	116.74	20230323	0.08	N	196300	500	29 억	95634	N	N	N	00	N
111	20231011	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	-110	5	-0.77	292585690	20952	30.50	14230	14260	13600	18510	9970	14240	13963.91	1.61	814	15406	14822	14436	13852	13466	14630	13660	30	4270	500	8820	10	1	5937294	839	-12.76	5.91	12	0.35	-1107.00	2391.00	23650	20230901	-40.25	6510	20230323	117.05	23650	-40.25	20230901	6510	117.05	20230323	23650	-40.25	20230901	6510	117.05	20230323	0.08	N	196300	500	29 억	95634	N	N	N	00	N
112	20231011	100753	57	100.00	KOSDAQ	제약	N	N	N	N	N	13860	-380	5	-2.67	209097350	15005	21.84	14230	14260	13600	18510	9970	14240	13934.16	1.61	-975	15406	14822	14436	13852	13466	14630	13660	30	4270	500	8820	10	1	5937294	823	-12.52	5.80	12	0.25	-1107.00	2391.00	23650	20230901	-41.40	6510	20230323	112.90	23650	-41.40	20230901	6510	112.90	20230323	23650	-41.40	20230901	6510	112.90	20230323	0.08	N	196300	500	29 억	95634	N	N	N	00	N
113	20231011	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-120	5	-0.84	38209490	2688	3.91	14230	14260	14110	18510	9970	14240	14214.36	1.61	333	15406	14822	14436	13852	13466	14630	13660	30	4270	500	8820	10	1	5937294	838	-12.76	5.91	12	0.05	-1107.00	2391.00	23650	20230901	-40.30	6510	20230323	116.90	23650	-40.30	20230901	6510	116.90	20230323	23650	-40.30	20230901	6510	116.90	20230323	0.08	N	196300	500	29 억	95634	N	N	N	00	N
114	20231010	160750	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	-130	5	-0.90	986610890	68673	210.74	15000	15020	14050	18680	10060	14370	14366.98	1.58	819	15336	14852	14476	13992	13616	15095	14235	30	4310	500	8900	10	1	5937294	845	-12.86	5.96	12	1.16	-1107.00	2391.00	23650	20230901	-39.79	6510	20230323	118.74	23650	-39.79	20230901	6510	118.74	20230323	23650	-39.79	20230901	6510	118.74	20230323	0.08	N	196300	500	29 억	94092	N	N	N	00	N
115	20231010	150746	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	-80	5	-0.56	952311360	66248	203.30	15000	15020	14090	18680	10060	14370	14374.95	1.58	1267	15336	14852	14476	13992	13616	15095	14235	30	4310	500	8900	10	1	5937294	848	-12.91	5.98	12	1.12	-1107.00	2391.00	23650	20230901	-39.58	6510	20230323	119.51	23650	-39.58	20230901	6510	119.51	20230323	23650	-39.58	20230901	6510	119.51	20230323	0.08	N	196300	500	29 억	94092	N	N	N	00	N
116	20231010	140751	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	310	2	2.16	747270020	51832	159.06	15000	15020	14090	18680	10060	14370	14417.16	1.58	3900	15336	14852	14476	13992	13616	15095	14235	30	4310	500	8900	10	1	5937294	872	-13.26	6.14	12	0.87	-1107.00	2391.00	23650	20230901	-37.93	6510	20230323	125.50	23650	-37.93	20230901	6510	125.50	20230323	23650	-37.93	20230901	6510	125.50	20230323	0.08	N	196300	500	29 억	94092	N	N	N	00	N
117	20231010	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	30	2	0.21	641697290	44578	136.80	15000	15000	14090	18680	10060	14370	14394.93	1.58	1549	15336	14852	14476	13992	13616	15095	14235	30	4310	500	8900	10	1	5937294	855	-13.01	6.02	12	0.75	-1107.00	2391.00	23650	20230901	-39.11	6510	20230323	121.20	23650	-39.11	20230901	6510	121.20	20230323	23650	-39.11	20230901	6510	121.20	20230323	0.08	N	196300	500	29 억	94092	N	N	N	00	N
118	20231010	120742	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	170	2	1.18	571288900	39699	121.82	15000	15000	14090	18680	10060	14370	14390.51	1.58	3529	15336	14852	14476	13992	13616	15095	14235	30	4310	500	8900	10	1	5937294	863	-13.13	6.08	12	0.67	-1107.00	2391.00	23650	20230901	-38.52	6510	20230323	123.35	23650	-38.52	20230901	6510	123.35	20230323	23650	-38.52	20230901	6510	123.35	20230323	0.08	N	196300	500	29 억	94092	N	N	N	00	N
119	20231010	110729	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	30	2	0.21	407271950	28383	87.10	15000	15000	14090	18680	10060	14370	14349.15	1.58	-1584	15336	14852	14476	13992	13616	15095	14235	30	4310	500	8900	10	1	5937294	855	-13.01	6.02	12	0.48	-1107.00	2391.00	23650	20230901	-39.11	6510	20230323	121.20	23650	-39.11	20230901	6510	121.20	20230323	23650	-39.11	20230901	6510	121.20	20230323	0.08	N	196300	500	29 억	94092	N	N	N	00	N
120	20231010	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	-130	5	-0.90	323101450	22505	69.06	15000	15000	14090	18680	10060	14370	14356.87	1.58	-1078	15336	14852	14476	13992	13616	15095	14235	30	4310	500	8900	10	1	5937294	845	-12.86	5.96	12	0.38	-1107.00	2391.00	23650	20230901	-39.79	6510	20230323	118.74	23650	-39.79	20230901	6510	118.74	20230323	23650	-39.79	20230901	6510	118.74	20230323	0.08	N	196300	500	29 억	94092	N	N	N	00	N
121	20231010	090731	57	100.00	KOSDAQ	제약	N	N	N	N	N	14380	10	2	0.07	67833960	4685	14.38	15000	15000	14190	18680	10060	14370	14478.97	1.58	-1778	15336	14852	14476	13992	13616	15095	14235	30	4310	500	8900	10	1	5937294	854	-12.99	6.01	12	0.08	-1107.00	2391.00	23650	20230901	-39.20	6510	20230323	120.89	23650	-39.20	20230901	6510	120.89	20230323	23650	-39.20	20230901	6510	120.89	20230323	0.08	N	196300	500	29 억	94092	N	N	N	00	N
122	20231006	160739	54	100.00	KOSDAQ	제약	N	N	N	N	N	14370	-590	5	-3.94	466895920	32480	28.23	14250	14960	14100	19440	10480	14960	14374.87	1.75	-9866	17213	16086	14823	13696	12433	16650	14260	30	4480	500	9270	10	1	5937294	853	-12.98	6.01	12	0.55	-1107.00	2391.00	23650	20230901	-39.24	6510	20230323	120.74	23650	-39.24	20230901	6510	120.74	20230323	23650	-39.24	20230901	6510	120.74	20230323	0.08	N	196300	500	29 억	104197	N	N	N	01	N
123	20231006	150728	54	100.00	KOSDAQ	제약	N	N	N	N	N	14470	-490	5	-3.28	454733390	31635	27.49	14250	14960	14100	19440	10480	14960	14374.38	1.75	-9261	17213	16086	14823	13696	12433	16650	14260	30	4480	500	9270	10	1	5937294	859	-13.07	6.05	12	0.53	-1107.00	2391.00	23650	20230901	-38.82	6510	20230323	122.27	23650	-38.82	20230901	6510	122.27	20230323	23650	-38.82	20230901	6510	122.27	20230323	0.08	N	196300	500	29 억	104197	N	N	N	01	N
124	20231006	140730	54	100.00	KOSDAQ	제약	N	N	N	N	N	14260	-700	5	-4.68	373823060	26022	22.62	14250	14960	14100	19440	10480	14960	14365.65	1.75	-7715	17213	16086	14823	13696	12433	16650	14260	30	4480	500	9270	10	1	5937294	847	-12.88	5.96	12	0.44	-1107.00	2391.00	23650	20230901	-39.70	6510	20230323	119.05	23650	-39.70	20230901	6510	119.05	20230323	23650	-39.70	20230901	6510	119.05	20230323	0.08	N	196300	500	29 억	104197	N	N	N	01	N
125	20231006	130721	54	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-460	5	-3.07	331412810	23069	20.05	14250	14960	14100	19440	10480	14960	14366.15	1.75	-6746	17213	16086	14823	13696	12433	16650	14260	30	4480	500	9270	10	1	5937294	861	-13.10	6.06	12	0.39	-1107.00	2391.00	23650	20230901	-38.69	6510	20230323	122.73	23650	-38.69	20230901	6510	122.73	20230323	23650	-38.69	20230901	6510	122.73	20230323	0.08	N	196300	500	29 억	104197	N	N	N	01	N
126	20231006	120719	54	100.00	KOSDAQ	제약	N	N	N	N	N	14340	-620	5	-4.14	296781380	20666	17.96	14250	14960	14100	19440	10480	14960	14360.85	1.75	-6226	17213	16086	14823	13696	12433	16650	14260	30	4480	500	9270	10	1	5937294	851	-12.95	6.00	12	0.35	-1107.00	2391.00	23650	20230901	-39.37	6510	20230323	120.28	23650	-39.37	20230901	6510	120.28	20230323	23650	-39.37	20230901	6510	120.28	20230323	0.08	N	196300	500	29 억	104197	N	N	N	01	N
127	20231006	110712	54	100.00	KOSDAQ	제약	N	N	N	N	N	14340	-620	5	-4.14	229778580	15971	13.88	14250	14960	14100	19440	10480	14960	14387.24	1.75	-4429	17213	16086	14823	13696	12433	16650	14260	30	4480	500	9270	10	1	5937294	851	-12.95	6.00	12	0.27	-1107.00	2391.00	23650	20230901	-39.37	6510	20230323	120.28	23650	-39.37	20230901	6510	120.28	20230323	23650	-39.37	20230901	6510	120.28	20230323	0.08	N	196300	500	29 억	104197	N	N	N	01	N
128	20231006	100718	54	100.00	KOSDAQ	제약	N	N	N	N	N	14320	-640	5	-4.28	144579950	10003	8.69	14250	14960	14250	19440	10480	14960	14453.66	1.75	-2041	17213	16086	14823	13696	12433	16650	14260	30	4480	500	9270	10	1	5937294	850	-12.94	5.99	12	0.17	-1107.00	2391.00	23650	20230901	-39.45	6510	20230323	119.97	23650	-39.45	20230901	6510	119.97	20230323	23650	-39.45	20230901	6510	119.97	20230323	0.08	N	196300	500	29 억	104197	N	N	N	01	N
129	20231006	090714	54	100.00	KOSDAQ	제약	N	N	N	N	N	14520	-440	5	-2.94	18515700	1283	1.12	14250	14960	14250	19440	10480	14960	14431.57	1.75	-159	17213	16086	14823	13696	12433	16650	14260	30	4480	500	9270	10	1	5937294	862	-13.12	6.07	12	0.02	-1107.00	2391.00	23650	20230901	-38.60	6510	20230323	123.04	23650	-38.60	20230901	6510	123.04	20230323	23650	-38.60	20230901	6510	123.04	20230323	0.08	N	196300	500	29 억	104197	N	N	N	01	N

56 KiB Raw Blame History

56 KiB

Raw Blame History