KissMeData/196300/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 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	shortOverheated
2	20231130	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	-110	5	-0.76	182443150	12778	59.30	14410	14550	14070	18720	10080	14400	14277.91	1.03	-2790	15106	14752	14426	14072	13746	14590	13910	30	4320	500	8920	10	1	5937294	848	-12.91	5.98	12	0.22	-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	0.05	N	196300	500	29 억	60877	N	N	N	N
3	20231130	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-100	5	-0.69	171692830	12024	55.80	14410	14550	14070	18720	10080	14400	14279.18	1.03	-2336	15106	14752	14426	14072	13746	14590	13910	30	4320	500	8920	10	1	5937294	849	-12.92	5.98	12	0.20	-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	0.05	N	196300	500	29 억	60877	N	N	N	N
4	20231130	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	14140	-260	5	-1.81	160984370	11272	52.31	14410	14550	14070	18720	10080	14400	14281.79	1.03	-1941	15106	14752	14426	14072	13746	14590	13910	30	4320	500	8920	10	1	5937294	840	-12.77	5.91	12	0.19	-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	0.05	N	196300	500	29 억	60877	N	N	N	N
5	20231130	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	-140	5	-0.97	102131270	7111	33.00	14410	14550	14120	18720	10080	14400	14362.43	1.03	-1988	15106	14752	14426	14072	13746	14590	13910	30	4320	500	8920	10	1	5937294	847	-12.88	5.96	12	0.12	-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	0.05	N	196300	500	29 억	60877	N	N	N	N
6	20231130	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	14330	-70	5	-0.49	65214070	4521	20.98	14410	14550	14330	18720	10080	14400	14424.70	1.03	-2126	15106	14752	14426	14072	13746	14590	13910	30	4320	500	8920	10	1	5937294	851	-12.94	5.99	12	0.08	-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	0.05	N	196300	500	29 억	60877	N	N	N	N
7	20231130	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	0	3	0.00	43429440	3008	13.96	14410	14550	14330	18720	10080	14400	14437.98	1.03	-856	15106	14752	14426	14072	13746	14590	13910	30	4320	500	8920	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	0.05	N	196300	500	29 억	60877	N	N	N	N
8	20231130	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	14470	70	2	0.49	27217490	1883	8.74	14410	14550	14330	18720	10080	14400	14454.32	1.03	-421	15106	14752	14426	14072	13746	14590	13910	30	4320	500	8920	10	1	5937294	859	-13.07	6.05	12	0.03	-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	0.05	N	196300	500	29 억	60877	N	N	N	N
9	20231130	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	10	2	0.07	216150	15	0.07	14410	14410	14410	18720	10080	14400	14410.00	1.03	-14	15106	14752	14426	14072	13746	14590	13910	30	4320	500	8920	10	1	5937294	856	-13.02	6.03	12	0.00	-1107.00	2391.00	23650	20230901	-39.07	6510	20230323	121.35	23650	-39.07	20230901	6510	121.35	20230323	23650	-39.07	20230901	6510	121.35	20230323	0.05	N	196300	500	29 억	60877	N	N	N	N
10	20231129	160950	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-140	5	-0.96	307971100	21397	74.58	14540	14780	14100	18900	10180	14540	14393.19	1.07	-2439	15160	14850	14490	14180	13820	15005	14335	30	4360	500	9010	10	1	5937294	855	-13.01	6.02	12	0.36	-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	0.05	N	196300	500	29 억	63316	N	N	N	N
11	20231129	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	14190	-350	5	-2.41	292437760	20308	70.78	14540	14780	14100	18900	10180	14540	14400.13	1.07	-2280	15160	14850	14490	14180	13820	15005	14335	30	4360	500	9010	10	1	5937294	843	-12.82	5.93	12	0.34	-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	0.05	N	196300	500	29 억	63316	N	N	N	N
12	20231129	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-240	5	-1.65	223758800	15461	53.89	14540	14780	14150	18900	10180	14540	14472.47	1.07	328	15160	14850	14490	14180	13820	15005	14335	30	4360	500	9010	10	1	5937294	849	-12.92	5.98	12	0.26	-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	0.05	N	196300	500	29 억	63316	N	N	N	N
13	20231129	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	30	2	0.21	183749300	12673	44.17	14540	14780	14150	18900	10180	14540	14499.27	1.07	1255	15160	14850	14490	14180	13820	15005	14335	30	4360	500	9010	10	1	5937294	865	-13.16	6.09	12	0.21	-1107.00	2391.00	23650	20230901	-38.39	6510	20230323	123.81	23650	-38.39	20230901	6510	123.81	20230323	23650	-38.39	20230901	6510	123.81	20230323	0.05	N	196300	500	29 억	63316	N	N	N	N
14	20231129	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	14470	-70	5	-0.48	164969790	11381	39.67	14540	14780	14150	18900	10180	14540	14495.19	1.07	1786	15160	14850	14490	14180	13820	15005	14335	30	4360	500	9010	10	1	5937294	859	-13.07	6.05	12	0.19	-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	0.05	N	196300	500	29 억	63316	N	N	N	N
15	20231129	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	-130	5	-0.89	150531140	10377	36.17	14540	14780	14150	18900	10180	14540	14506.23	1.07	2143	15160	14850	14490	14180	13820	15005	14335	30	4360	500	9010	10	1	5937294	856	-13.02	6.03	12	0.17	-1107.00	2391.00	23650	20230901	-39.07	6510	20230323	121.35	23650	-39.07	20230901	6510	121.35	20230323	23650	-39.07	20230901	6510	121.35	20230323	0.05	N	196300	500	29 억	63316	N	N	N	N
16	20231129	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	0	3	0.00	140945520	9715	33.86	14540	14780	14150	18900	10180	14540	14508.03	1.07	2536	15160	14850	14490	14180	13820	15005	14335	30	4360	500	9010	10	1	5937294	863	-13.13	6.08	12	0.16	-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	0.05	N	196300	500	29 억	63316	N	N	N	N
17	20231129	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	50	2	0.34	3781400	260	0.91	14540	14590	14540	18900	10180	14540	14543.85	1.07	-152	15160	14850	14490	14180	13820	15005	14335	30	4360	500	9010	10	1	5937294	866	-13.18	6.10	12	0.00	-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	0.05	N	196300	500	29 억	63316	N	N	N	N
18	20231128	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	50	2	0.35	415795170	28683	79.27	14490	14800	14130	18830	10150	14490	14496.22	1.14	-4222	15416	14952	14506	14042	13596	14730	13820	30	4340	500	8980	10	1	5937294	863	-13.13	6.08	12	0.48	-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	0.06	N	196300	500	29 억	67538	N	N	N	N
19	20231128	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	60	2	0.41	397277780	27409	75.75	14490	14800	14130	18830	10150	14490	14494.43	1.14	-4109	15416	14952	14506	14042	13596	14730	13820	30	4340	500	8980	10	1	5937294	864	-13.14	6.09	12	0.46	-1107.00	2391.00	23650	20230901	-38.48	6510	20230323	123.50	23650	-38.48	20230901	6510	123.50	20230323	23650	-38.48	20230901	6510	123.50	20230323	0.06	N	196300	500	29 억	67538	N	N	N	N
20	20231128	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	14490	0	3	0.00	352470930	24311	67.19	14490	14800	14130	18830	10150	14490	14498.41	1.14	-3479	15416	14952	14506	14042	13596	14730	13820	30	4340	500	8980	10	1	5937294	860	-13.09	6.06	12	0.41	-1107.00	2391.00	23650	20230901	-38.73	6510	20230323	122.58	23650	-38.73	20230901	6510	122.58	20230323	23650	-38.73	20230901	6510	122.58	20230323	0.06	N	196300	500	29 억	67538	N	N	N	N
21	20231128	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-90	5	-0.62	257482690	17750	49.05	14490	14800	14130	18830	10150	14490	14506.07	1.14	-1721	15416	14952	14506	14042	13596	14730	13820	30	4340	500	8980	10	1	5937294	855	-13.01	6.02	12	0.30	-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	0.06	N	196300	500	29 억	67538	N	N	N	N
22	20231128	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-190	5	-1.31	237722930	16378	45.26	14490	14800	14130	18830	10150	14490	14514.77	1.14	-880	15416	14952	14506	14042	13596	14730	13820	30	4340	500	8980	10	1	5937294	849	-12.92	5.98	12	0.28	-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	0.06	N	196300	500	29 억	67538	N	N	N	N
23	20231128	110948	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	50	2	0.35	185228600	12761	35.27	14490	14800	14130	18830	10150	14490	14515.21	1.14	592	15416	14952	14506	14042	13596	14730	13820	30	4340	500	8980	10	1	5937294	863	-13.13	6.08	12	0.21	-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	0.06	N	196300	500	29 억	67538	N	N	N	N
24	20231128	100943	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	160	2	1.10	104909350	7232	19.99	14490	14800	14130	18830	10150	14490	14506.27	1.14	1209	15416	14952	14506	14042	13596	14730	13820	30	4340	500	8980	10	1	5937294	870	-13.23	6.13	12	0.12	-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	0.06	N	196300	500	29 억	67538	N	N	N	N
25	20231128	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	110	2	0.76	13305240	914	2.53	14490	14800	14490	18830	10150	14490	14557.16	1.14	46	15416	14952	14506	14042	13596	14730	13820	30	4340	500	8980	10	1	5937294	867	-13.19	6.11	12	0.02	-1107.00	2391.00	23650	20230901	-38.27	6510	20230323	124.27	23650	-38.27	20230901	6510	124.27	20230323	23650	-38.27	20230901	6510	124.27	20230323	0.06	N	196300	500	29 억	67538	N	N	N	N
26	20231127	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	14490	-210	5	-1.43	524752960	36184	26.86	14700	14970	14060	19110	10290	14700	14502.35	1.27	-7049	16880	15790	15070	13980	13260	15430	13620	30	4410	500	9110	10	1	5937294	860	-13.09	6.06	12	0.61	-1107.00	2391.00	23650	20230901	-38.73	6510	20230323	122.58	23650	-38.73	20230901	6510	122.58	20230323	23650	-38.73	20230901	6510	122.58	20230323	0.07	N	196300	500	29 억	75110	N	N	N	N
27	20231127	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	-290	5	-1.97	516390030	35606	26.43	14700	14970	14060	19110	10290	14700	14502.89	1.27	-6736	16880	15790	15070	13980	13260	15430	13620	30	4410	500	9110	10	1	5937294	856	-13.02	6.03	12	0.60	-1107.00	2391.00	23650	20230901	-39.07	6510	20230323	121.35	23650	-39.07	20230901	6510	121.35	20230323	23650	-39.07	20230901	6510	121.35	20230323	0.07	N	196300	500	29 억	75110	N	N	N	N
28	20231127	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	14330	-370	5	-2.52	487045820	33572	24.92	14700	14970	14060	19110	10290	14700	14507.50	1.27	-5637	16880	15790	15070	13980	13260	15430	13620	30	4410	500	9110	10	1	5937294	851	-12.94	5.99	12	0.57	-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	75110	N	N	N	N
29	20231127	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	-500	5	-3.40	403651350	27705	20.57	14700	14970	14120	19110	10290	14700	14569.62	1.27	-3638	16880	15790	15070	13980	13260	15430	13620	30	4410	500	9110	10	1	5937294	843	-12.83	5.94	12	0.47	-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	0.07	N	196300	500	29 억	75110	N	N	N	N
30	20231127	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	-460	5	-3.13	337813690	23063	17.12	14700	14970	14240	19110	10290	14700	14647.43	1.27	-2262	16880	15790	15070	13980	13260	15430	13620	30	4410	500	9110	10	1	5937294	845	-12.86	5.96	12	0.39	-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	0.07	N	196300	500	29 억	75110	N	N	N	N
31	20231127	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-200	5	-1.36	273531380	18578	13.79	14700	14970	14500	19110	10290	14700	14723.40	1.27	-1301	16880	15790	15070	13980	13260	15430	13620	30	4410	500	9110	10	1	5937294	861	-13.10	6.06	12	0.31	-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	75110	N	N	N	N
32	20231127	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	14690	-10	5	-0.07	229994070	15596	11.58	14700	14970	14530	19110	10290	14700	14746.99	1.27	123	16880	15790	15070	13980	13260	15430	13620	30	4410	500	9110	10	1	5937294	872	-13.27	6.14	12	0.26	-1107.00	2391.00	23650	20230901	-37.89	6510	20230323	125.65	23650	-37.89	20230901	6510	125.65	20230323	23650	-37.89	20230901	6510	125.65	20230323	0.07	N	196300	500	29 억	75110	N	N	N	N
33	20231127	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	14970	270	2	1.84	104972610	7148	5.31	14700	14970	14530	19110	10290	14700	14685.59	1.27	3356	16880	15790	15070	13980	13260	15430	13620	30	4410	500	9110	10	1	5937294	889	-13.52	6.26	12	0.12	-1107.00	2391.00	23650	20230901	-36.70	6510	20230323	129.95	23650	-36.70	20230901	6510	129.95	20230323	23650	-36.70	20230901	6510	129.95	20230323	0.07	N	196300	500	29 억	75110	N	N	N	N
34	20231124	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	-750	5	-4.85	2043911480	133284	185.60	15450	16160	14350	20050	10820	15450	15335.78	1.60	-18274	16103	15776	15283	14956	14463	15940	15120	30	4600	500	9570	10	1	5937294	873	-13.28	6.15	12	2.24	-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	94798	N	N	N	N
35	20231124	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	-900	5	-5.83	1963861810	127820	177.99	15450	16160	14350	20050	10820	15450	15362.96	1.60	-16261	16103	15776	15283	14956	14463	15940	15120	30	4600	500	9570	10	1	5937294	864	-13.14	6.09	12	2.15	-1107.00	2391.00	23650	20230901	-38.48	6510	20230323	123.50	23650	-38.48	20230901	6510	123.50	20230323	23650	-38.48	20230901	6510	123.50	20230323	0.07	N	196300	500	29 억	94798	N	N	N	N
36	20231124	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	14460	-990	5	-6.41	1899471610	123402	171.84	15450	16160	14350	20050	10820	15450	15391.64	1.60	-13589	16103	15776	15283	14956	14463	15940	15120	30	4600	500	9570	10	1	5937294	859	-13.06	6.05	12	2.08	-1107.00	2391.00	23650	20230901	-38.86	6510	20230323	122.12	23650	-38.86	20230901	6510	122.12	20230323	23650	-38.86	20230901	6510	122.12	20230323	0.07	N	196300	500	29 억	94798	N	N	N	N
37	20231124	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	14810	-640	5	-4.14	1603271950	103125	143.60	15450	16160	14510	20050	10820	15450	15548.73	1.60	-2452	16103	15776	15283	14956	14463	15940	15120	30	4600	500	9570	10	1	5937294	879	-13.38	6.19	12	1.74	-1107.00	2391.00	23650	20230901	-37.38	6510	20230323	127.50	23650	-37.38	20230901	6510	127.50	20230323	23650	-37.38	20230901	6510	127.50	20230323	0.07	N	196300	500	29 억	94798	N	N	N	N
38	20231124	120941	57	100.00	KOSDAQ	제약	N	N	N	N	N	15320	-130	5	-0.84	1198886520	75908	105.70	15450	16160	15110	20050	10820	15450	15802.94	1.60	1408	16103	15776	15283	14956	14463	15940	15120	30	4600	500	9570	10	1	5937294	910	-13.84	6.41	12	1.28	-1107.00	2391.00	23650	20230901	-35.22	6510	20230323	135.33	23650	-35.22	20230901	6510	135.33	20230323	23650	-35.22	20230901	6510	135.33	20230323	0.07	N	196300	500	29 억	94798	N	N	N	N
39	20231124	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	15970	520	2	3.37	656618950	41346	57.57	15450	16160	15380	20050	10820	15450	15902.25	1.60	1435	16103	15776	15283	14956	14463	15940	15120	30	4600	500	9570	10	1	5937294	948	-14.43	6.68	12	0.70	-1107.00	2391.00	23650	20230901	-32.47	6510	20230323	145.31	23650	-32.47	20230901	6510	145.31	20230323	23650	-32.47	20230901	6510	145.31	20230323	0.07	N	196300	500	29 억	94798	N	N	N	N
40	20231124	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	620	2	4.01	339292270	21534	29.99	15450	16160	15380	20050	10820	15450	15786.36	1.60	1771	16103	15776	15283	14956	14463	15940	15120	30	4600	500	9570	10	1	5937294	954	-14.52	6.72	12	0.36	-1107.00	2391.00	23650	20230901	-32.05	6510	20230323	146.85	23650	-32.05	20230901	6510	146.85	20230323	23650	-32.05	20230901	6510	146.85	20230323	0.07	N	196300	500	29 억	94798	N	N	N	N
41	20231124	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	30	2	0.19	53516960	3462	4.82	15450	15480	15450	20050	10820	15450	15469.04	1.60	-459	16103	15776	15283	14956	14463	15940	15120	30	4600	500	9570	10	1	5937294	919	-13.98	6.47	12	0.06	-1107.00	2391.00	23650	20230901	-34.55	6510	20230323	137.79	23650	-34.55	20230901	6510	137.79	20230323	23650	-34.55	20230901	6510	137.79	20230323	0.07	N	196300	500	29 억	94798	N	N	N	N
42	20231123	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	320	2	2.12	1091629160	71813	125.25	15190	15610	14790	19660	10600	15130	15200.58	1.32	14395	15816	15472	15186	14842	14556	15645	15015	30	4530	500	9380	10	1	5937294	917	-13.96	6.46	12	1.21	-1107.00	2391.00	23650	20230901	-34.67	6510	20230323	137.33	23650	-34.67	20230901	6510	137.33	20230323	23650	-34.67	20230901	6510	137.33	20230323	0.06	N	196300	500	29 억	78433	N	N	N	N
43	20231123	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	15370	240	2	1.59	1085356560	71407	124.55	15190	15610	14790	19660	10600	15130	15199.58	1.32	14309	15816	15472	15186	14842	14556	15645	15015	30	4530	500	9380	10	1	5937294	913	-13.88	6.43	12	1.20	-1107.00	2391.00	23650	20230901	-35.01	6510	20230323	136.10	23650	-35.01	20230901	6510	136.10	20230323	23650	-35.01	20230901	6510	136.10	20230323	0.06	N	196300	500	29 억	78433	N	N	N	N
44	20231123	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	15510	380	2	2.51	860933510	56846	99.15	15190	15610	14790	19660	10600	15130	15145.01	1.32	11235	15816	15472	15186	14842	14556	15645	15015	30	4530	500	9380	10	1	5937294	921	-14.01	6.49	12	0.96	-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	0.06	N	196300	500	29 억	78433	N	N	N	N
45	20231123	130951	57	100.00	KOSDAQ	제약	N	N	N	N	N	15190	60	2	0.40	606765440	40284	70.26	15190	15610	14790	19660	10600	15130	15062.19	1.32	2529	15816	15472	15186	14842	14556	15645	15015	30	4530	500	9380	10	1	5937294	902	-13.72	6.35	12	0.68	-1107.00	2391.00	23650	20230901	-35.77	6510	20230323	133.33	23650	-35.77	20230901	6510	133.33	20230323	23650	-35.77	20230901	6510	133.33	20230323	0.06	N	196300	500	29 억	78433	N	N	N	N
46	20231123	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	15030	-100	5	-0.66	324288340	21641	37.75	15190	15610	14790	19660	10600	15130	14984.91	1.32	-6320	15816	15472	15186	14842	14556	15645	15015	30	4530	500	9380	10	1	5937294	892	-13.58	6.29	12	0.36	-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	0.06	N	196300	500	29 억	78433	N	N	N	N
47	20231123	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	14940	-190	5	-1.26	294598170	19663	34.30	15190	15610	14790	19660	10600	15130	14982.36	1.32	-6194	15816	15472	15186	14842	14556	15645	15015	30	4530	500	9380	10	1	5937294	887	-13.50	6.25	12	0.33	-1107.00	2391.00	23650	20230901	-36.83	6510	20230323	129.49	23650	-36.83	20230901	6510	129.49	20230323	23650	-36.83	20230901	6510	129.49	20230323	0.06	N	196300	500	29 억	78433	N	N	N	N
48	20231123	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	-220	5	-1.45	218479120	14539	25.36	15190	15610	14910	19660	10600	15130	15027.11	1.32	-4776	15816	15472	15186	14842	14556	15645	15015	30	4530	500	9380	10	1	5937294	885	-13.47	6.24	12	0.24	-1107.00	2391.00	23650	20230901	-36.96	6510	20230323	129.03	23650	-36.96	20230901	6510	129.03	20230323	23650	-36.96	20230901	6510	129.03	20230323	0.06	N	196300	500	29 억	78433	N	N	N	N
49	20231123	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	70	2	0.46	28756300	1896	3.31	15190	15610	15100	19660	10600	15130	15166.82	1.32	-168	15816	15472	15186	14842	14556	15645	15015	30	4530	500	9380	10	1	5937294	902	-13.73	6.36	12	0.03	-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	0.06	N	196300	500	29 억	78433	N	N	N	N
50	20231122	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	50	2	0.33	870411260	57334	114.05	15080	15530	14900	19600	10560	15080	15181.82	1.18	7806	15406	15242	14956	14792	14506	15325	14875	30	4520	500	9340	10	1	5937294	898	-13.67	6.33	12	0.97	-1107.00	2391.00	23650	20230901	-36.03	6510	20230323	132.41	23650	-36.03	20230901	6510	132.41	20230323	23650	-36.03	20230901	6510	132.41	20230323	0.06	N	196300	500	29 억	70253	N	N	N	N
51	20231122	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	15210	130	2	0.86	849358110	55948	111.29	15080	15530	14900	19600	10560	15080	15181.62	1.18	7829	15406	15242	14956	14792	14506	15325	14875	30	4520	500	9340	10	1	5937294	903	-13.74	6.36	12	0.94	-1107.00	2391.00	23650	20230901	-35.69	6510	20230323	133.64	23650	-35.69	20230901	6510	133.64	20230323	23650	-35.69	20230901	6510	133.64	20230323	0.06	N	196300	500	29 억	70253	N	N	N	N
52	20231122	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	10	2	0.07	725475710	47779	95.04	15080	15530	14900	19600	10560	15080	15184.49	1.18	9000	15406	15242	14956	14792	14506	15325	14875	30	4520	500	9340	10	1	5937294	896	-13.63	6.31	12	0.80	-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	0.06	N	196300	500	29 억	70253	N	N	N	N
53	20231122	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	270	2	1.79	460662790	30557	60.78	15080	15470	14900	19600	10560	15080	15075.49	1.18	2747	15406	15242	14956	14792	14506	15325	14875	30	4520	500	9340	10	1	5937294	911	-13.87	6.42	12	0.51	-1107.00	2391.00	23650	20230901	-35.10	6510	20230323	135.79	23650	-35.10	20230901	6510	135.79	20230323	23650	-35.10	20230901	6510	135.79	20230323	0.06	N	196300	500	29 억	70253	N	N	N	N
54	20231122	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	15030	-50	5	-0.33	238200970	15859	31.55	15080	15470	14900	19600	10560	15080	15019.04	1.18	-3951	15406	15242	14956	14792	14506	15325	14875	30	4520	500	9340	10	1	5937294	892	-13.58	6.29	12	0.27	-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	0.06	N	196300	500	29 억	70253	N	N	N	N
55	20231122	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	0	3	0.00	233354860	15537	30.91	15080	15470	14900	19600	10560	15080	15018.39	1.18	-3972	15406	15242	14956	14792	14506	15325	14875	30	4520	500	9340	10	1	5937294	895	-13.62	6.31	12	0.26	-1107.00	2391.00	23650	20230901	-36.24	6510	20230323	131.64	23650	-36.24	20230901	6510	131.64	20230323	23650	-36.24	20230901	6510	131.64	20230323	0.06	N	196300	500	29 억	70253	N	N	N	N
56	20231122	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	20	2	0.13	118603190	7882	15.68	15080	15470	14900	19600	10560	15080	15046.37	1.18	-3162	15406	15242	14956	14792	14506	15325	14875	30	4520	500	9340	10	1	5937294	897	-13.64	6.32	12	0.13	-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	0.06	N	196300	500	29 억	70253	N	N	N	N
57	20231122	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	120	2	0.80	10034990	663	1.32	15080	15470	15080	19600	10560	15080	15165.33	1.18	-194	15406	15242	14956	14792	14506	15325	14875	30	4520	500	9340	10	1	5937294	902	-13.73	6.36	12	0.01	-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	0.06	N	196300	500	29 억	70253	N	N	N	N
58	20231121	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	290	2	1.96	727071030	48599	187.92	14790	15120	14670	19220	10360	14790	14960.62	1.05	6758	15456	15122	14666	14332	13876	15290	14500	30	4430	500	9160	10	1	5937294	895	-13.62	6.31	12	0.82	-1107.00	2391.00	23650	20230901	-36.24	6510	20230323	131.64	23650	-36.24	20230901	6510	131.64	20230323	23650	-36.24	20230901	6510	131.64	20230323	0.06	N	196300	500	29 억	62385	N	N	N	N
59	20231121	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	290	2	1.96	685511090	45843	177.26	14790	15120	14670	19220	10360	14790	14953.45	1.05	6719	15456	15122	14666	14332	13876	15290	14500	30	4430	500	9160	10	1	5937294	895	-13.62	6.31	12	0.77	-1107.00	2391.00	23650	20230901	-36.24	6510	20230323	131.64	23650	-36.24	20230901	6510	131.64	20230323	23650	-36.24	20230901	6510	131.64	20230323	0.06	N	196300	500	29 억	62385	N	N	N	N
60	20231121	140902	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	210	2	1.42	564013980	37735	145.91	14790	15120	14670	19220	10360	14790	14946.71	1.05	7471	15456	15122	14666	14332	13876	15290	14500	30	4430	500	9160	10	1	5937294	891	-13.55	6.27	12	0.64	-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	0.06	N	196300	500	29 억	62385	N	N	N	N
61	20231121	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	15110	320	2	2.16	472683610	31655	122.40	14790	15120	14670	19220	10360	14790	14932.35	1.05	8280	15456	15122	14666	14332	13876	15290	14500	30	4430	500	9160	10	1	5937294	897	-13.65	6.32	12	0.53	-1107.00	2391.00	23650	20230901	-36.11	6510	20230323	132.10	23650	-36.11	20230901	6510	132.10	20230323	23650	-36.11	20230901	6510	132.10	20230323	0.06	N	196300	500	29 억	62385	N	N	N	N
62	20231121	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	-10	5	-0.07	251897740	16919	65.42	14790	15120	14670	19220	10360	14790	14888.45	1.05	1026	15456	15122	14666	14332	13876	15290	14500	30	4430	500	9160	10	1	5937294	878	-13.35	6.18	12	0.28	-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	0.06	N	196300	500	29 억	62385	N	N	N	N
63	20231121	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	70	2	0.47	168629560	11318	43.76	14790	15120	14670	19220	10360	14790	14899.24	1.05	2829	15456	15122	14666	14332	13876	15290	14500	30	4430	500	9160	10	1	5937294	882	-13.42	6.21	12	0.19	-1107.00	2391.00	23650	20230901	-37.17	6510	20230323	128.26	23650	-37.17	20230901	6510	128.26	20230323	23650	-37.17	20230901	6510	128.26	20230323	0.06	N	196300	500	29 억	62385	N	N	N	N
64	20231121	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14950	160	2	1.08	149642180	10043	38.83	14790	15120	14670	19220	10360	14790	14900.15	1.05	3576	15456	15122	14666	14332	13876	15290	14500	30	4430	500	9160	10	1	5937294	888	-13.50	6.25	12	0.17	-1107.00	2391.00	23650	20230901	-36.79	6510	20230323	129.65	23650	-36.79	20230901	6510	129.65	20230323	23650	-36.79	20230901	6510	129.65	20230323	0.06	N	196300	500	29 억	62385	N	N	N	N
65	20231121	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	50	2	0.34	4815080	322	1.25	14790	14990	14670	19220	10360	14790	14953.66	1.05	10	15456	15122	14666	14332	13876	15290	14500	30	4430	500	9160	10	1	5937294	881	-13.41	6.21	12	0.01	-1107.00	2391.00	23650	20230901	-37.25	6510	20230323	127.96	23650	-37.25	20230901	6510	127.96	20230323	23650	-37.25	20230901	6510	127.96	20230323	0.06	N	196300	500	29 억	62385	N	N	N	N
66	20231120	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	230	2	1.58	351955480	24219	49.92	14260	15000	14210	18920	10200	14560	14532.21	0.99	3922	15453	15006	14303	13856	13153	15230	14080	30	4360	500	9020	10	1	5937294	878	-13.36	6.19	12	0.41	-1107.00	2391.00	23650	20230901	-37.46	6510	20230323	127.19	23650	-37.46	20230901	6510	127.19	20230323	23650	-37.46	20230901	6510	127.19	20230323	0.06	N	196300	500	29 억	58640	N	N	N	N
67	20231120	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	430	2	2.95	327408620	22566	46.51	14260	15000	14210	18920	10200	14560	14508.93	0.99	3984	15453	15006	14303	13856	13153	15230	14080	30	4360	500	9020	10	1	5937294	890	-13.54	6.27	12	0.38	-1107.00	2391.00	23650	20230901	-36.62	6510	20230323	130.26	23650	-36.62	20230901	6510	130.26	20230323	23650	-36.62	20230901	6510	130.26	20230323	0.06	N	196300	500	29 억	58640	N	N	N	N
68	20231120	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	14460	-100	5	-0.69	109235160	7577	15.62	14260	14520	14210	18920	10200	14560	14416.68	0.99	-3258	15453	15006	14303	13856	13153	15230	14080	30	4360	500	9020	10	1	5937294	859	-13.06	6.05	12	0.13	-1107.00	2391.00	23650	20230901	-38.86	6510	20230323	122.12	23650	-38.86	20230901	6510	122.12	20230323	23650	-38.86	20230901	6510	122.12	20230323	0.06	N	196300	500	29 억	58640	N	N	N	N
69	20231120	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-60	5	-0.41	99298520	6891	14.20	14260	14520	14210	18920	10200	14560	14409.89	0.99	-3140	15453	15006	14303	13856	13153	15230	14080	30	4360	500	9020	10	1	5937294	861	-13.10	6.06	12	0.12	-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	0.06	N	196300	500	29 억	58640	N	N	N	N
70	20231120	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	14520	-40	5	-0.27	94382460	6552	13.50	14260	14520	14210	18920	10200	14560	14405.14	0.99	-2959	15453	15006	14303	13856	13153	15230	14080	30	4360	500	9020	10	1	5937294	862	-13.12	6.07	12	0.11	-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	0.06	N	196300	500	29 억	58640	N	N	N	N
71	20231120	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	14470	-90	5	-0.62	62701380	4365	9.00	14260	14470	14210	18920	10200	14560	14364.58	0.99	-2377	15453	15006	14303	13856	13153	15230	14080	30	4360	500	9020	10	1	5937294	859	-13.07	6.05	12	0.07	-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	0.06	N	196300	500	29 억	58640	N	N	N	N
72	20231120	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-210	5	-1.44	21084300	1474	3.04	14260	14420	14210	18920	10200	14560	14304.14	0.99	-673	15453	15006	14303	13856	13153	15230	14080	30	4360	500	9020	10	1	5937294	852	-12.96	6.00	12	0.02	-1107.00	2391.00	23650	20230901	-39.32	6510	20230323	120.43	23650	-39.32	20230901	6510	120.43	20230323	23650	-39.32	20230901	6510	120.43	20230323	0.06	N	196300	500	29 억	58640	N	N	N	N
73	20231120	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-350	5	-2.40	3117890	218	0.45	14260	14420	14210	18920	10200	14560	14302.25	0.99	-94	15453	15006	14303	13856	13153	15230	14080	30	4360	500	9020	10	1	5937294	844	-12.84	5.94	12	0.00	-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	0.06	N	196300	500	29 억	58640	N	N	N	N
74	20231117	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	220	2	1.53	682051720	48505	318.23	14120	14750	13600	18640	10040	14340	14061.47	0.96	1898	15080	14710	14370	14000	13660	14540	13830	30	4300	500	8890	10	1	5937294	864	-13.15	6.09	12	0.82	-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	0.06	N	196300	500	29 억	57243	N	N	N	N
75	20231117	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	14280	-60	5	-0.42	648243380	46149	302.78	14120	14750	13600	18640	10040	14340	14046.75	0.96	2486	15080	14710	14370	14000	13660	14540	13830	30	4300	500	8890	10	1	5937294	848	-12.90	5.97	12	0.78	-1107.00	2391.00	23650	20230901	-39.62	6510	20230323	119.35	23650	-39.62	20230901	6510	119.35	20230323	23650	-39.62	20230901	6510	119.35	20230323	0.06	N	196300	500	29 억	57243	N	N	N	N
76	20231117	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	13720	-620	5	-4.32	511658450	36270	237.96	14120	14750	13600	18640	10040	14340	14106.93	0.96	-1672	15080	14710	14370	14000	13660	14540	13830	30	4300	500	8890	10	1	5937294	815	-12.39	5.74	12	0.61	-1107.00	2391.00	23650	20230901	-41.99	6510	20230323	110.75	23650	-41.99	20230901	6510	110.75	20230323	23650	-41.99	20230901	6510	110.75	20230323	0.06	N	196300	500	29 억	57243	N	N	N	N
77	20231117	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	-360	5	-2.51	90998520	6511	42.72	14120	14330	13900	18640	10040	14340	13976.12	0.96	-3290	15080	14710	14370	14000	13660	14540	13830	30	4300	500	8890	10	1	5937294	830	-12.63	5.85	12	0.11	-1107.00	2391.00	23650	20230901	-40.89	6510	20230323	114.75	23650	-40.89	20230901	6510	114.75	20230323	23650	-40.89	20230901	6510	114.75	20230323	0.06	N	196300	500	29 억	57243	N	N	N	N
78	20231117	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	-430	5	-3.00	71942700	5143	33.74	14120	14330	13910	18640	10040	14340	13988.47	0.96	-2798	15080	14710	14370	14000	13660	14540	13830	30	4300	500	8890	10	1	5937294	826	-12.57	5.82	12	0.09	-1107.00	2391.00	23650	20230901	-41.18	6510	20230323	113.67	23650	-41.18	20230901	6510	113.67	20230323	23650	-41.18	20230901	6510	113.67	20230323	0.06	N	196300	500	29 억	57243	N	N	N	N
79	20231117	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	-350	5	-2.44	41488760	2957	19.40	14120	14330	13930	18640	10040	14340	14030.69	0.96	-772	15080	14710	14370	14000	13660	14540	13830	30	4300	500	8890	10	1	5937294	831	-12.64	5.85	12	0.05	-1107.00	2391.00	23650	20230901	-40.85	6510	20230323	114.90	23650	-40.85	20230901	6510	114.90	20230323	23650	-40.85	20230901	6510	114.90	20230323	0.06	N	196300	500	29 억	57243	N	N	N	N
80	20231117	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-240	5	-1.67	20526030	1457	9.56	14120	14330	14010	18640	10040	14340	14087.87	0.96	-429	15080	14710	14370	14000	13660	14540	13830	30	4300	500	8890	10	1	5937294	837	-12.74	5.90	12	0.02	-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	0.06	N	196300	500	29 억	57243	N	N	N	N
81	20231117	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	14140	-200	5	-1.39	1992870	141	0.93	14120	14330	14120	18640	10040	14340	14133.83	0.96	-33	15080	14710	14370	14000	13660	14540	13830	30	4300	500	8890	10	1	5937294	840	-12.77	5.91	12	0.00	-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	0.06	N	196300	500	29 억	57243	N	N	N	N
82	20231116	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	-500	5	-3.39	212732260	14984	115.89	14740	14740	14030	19160	10320	14740	14197.29	0.97	-581	15946	15342	14896	14292	13846	15120	14070	30	4420	500	9130	10	1	5937294	845	-12.86	5.96	12	0.25	-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	0.06	N	196300	500	29 억	57820	N	N	N	N
83	20231116	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	-630	5	-4.27	199550360	14056	108.72	14740	14740	14030	19160	10320	14740	14196.81	0.97	-493	15946	15342	14896	14292	13846	15120	14070	30	4420	500	9130	10	1	5937294	838	-12.75	5.90	12	0.24	-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	0.06	N	196300	500	29 억	57820	N	N	N	N
84	20231116	140846	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	-630	5	-4.27	170071360	11961	92.51	14740	14740	14060	19160	10320	14740	14218.82	0.97	760	15946	15342	14896	14292	13846	15120	14070	30	4420	500	9130	10	1	5937294	838	-12.75	5.90	12	0.20	-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	0.06	N	196300	500	29 억	57820	N	N	N	N
85	20231116	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	-570	5	-3.87	136682770	9594	74.21	14740	14740	14060	19160	10320	14740	14246.69	0.97	2277	15946	15342	14896	14292	13846	15120	14070	30	4420	500	9130	10	1	5937294	841	-12.80	5.93	12	0.16	-1107.00	2391.00	23650	20230901	-40.08	6510	20230323	117.67	23650	-40.08	20230901	6510	117.67	20230323	23650	-40.08	20230901	6510	117.67	20230323	0.06	N	196300	500	29 억	57820	N	N	N	N
86	20231116	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	14330	-410	5	-2.78	98461160	6906	53.41	14740	14740	14060	19160	10320	14740	14257.34	0.97	2428	15946	15342	14896	14292	13846	15120	14070	30	4420	500	9130	10	1	5937294	851	-12.94	5.99	12	0.12	-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	0.06	N	196300	500	29 억	57820	N	N	N	N
87	20231116	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	-380	5	-2.58	88284910	6191	47.88	14740	14740	14060	19160	10320	14740	14260.20	0.97	2417	15946	15342	14896	14292	13846	15120	14070	30	4420	500	9130	10	1	5937294	853	-12.97	6.01	12	0.10	-1107.00	2391.00	23650	20230901	-39.28	6510	20230323	120.58	23650	-39.28	20230901	6510	120.58	20230323	23650	-39.28	20230901	6510	120.58	20230323	0.06	N	196300	500	29 억	57820	N	N	N	N
88	20231116	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	-200	5	-1.36	9612770	661	5.11	14740	14740	14540	19160	10320	14740	14542.77	0.97	444	15946	15342	14896	14292	13846	15120	14070	30	4420	500	9130	10	1	5937294	863	-13.13	6.08	12	0.01	-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	0.06	N	196300	500	29 억	57820	N	N	N	N
89	20231116	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	0	3	0.00	0	0	0.00	0	0	0	19160	10320	14740	0.00	0.97	0	15946	15342	14896	14292	13846	15120	14070	30	4420	500	9130	10	1	5937294	875	-13.32	6.16	12	0.00	-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	0.06	N	196300	500	29 억	57820	N	N	N	N
90	20231115	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	-150	5	-1.01	189806300	12929	31.00	15500	15500	14450	19350	10430	14890	14680.66	1.08	-6105	16670	15780	15010	14120	13350	15395	13735	30	4460	500	9230	10	1	5937294	875	-13.32	6.16	12	0.22	-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	0.06	N	196300	500	29 억	64254	N	N	N	N
91	20231115	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	14610	-280	5	-1.88	184825610	12590	30.19	15500	15500	14450	19350	10430	14890	14680.35	1.08	-5988	16670	15780	15010	14120	13350	15395	13735	30	4460	500	9230	10	1	5937294	867	-13.20	6.11	12	0.21	-1107.00	2391.00	23650	20230901	-38.22	6510	20230323	124.42	23650	-38.22	20230901	6510	124.42	20230323	23650	-38.22	20230901	6510	124.42	20230323	0.06	N	196300	500	29 억	64254	N	N	N	N
92	20231115	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	14660	-230	5	-1.54	171063380	11649	27.93	15500	15500	14450	19350	10430	14890	14684.81	1.08	-5155	16670	15780	15010	14120	13350	15395	13735	30	4460	500	9230	10	1	5937294	870	-13.24	6.13	12	0.20	-1107.00	2391.00	23650	20230901	-38.01	6510	20230323	125.19	23650	-38.01	20230901	6510	125.19	20230323	23650	-38.01	20230901	6510	125.19	20230323	0.06	N	196300	500	29 억	64254	N	N	N	N
93	20231115	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	-260	5	-1.75	159807110	10883	26.10	15500	15500	14450	19350	10430	14890	14684.10	1.08	-4760	16670	15780	15010	14120	13350	15395	13735	30	4460	500	9230	10	1	5937294	869	-13.22	6.12	12	0.18	-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	0.06	N	196300	500	29 억	64254	N	N	N	N
94	20231115	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	-210	5	-1.41	112097100	7612	18.25	15500	15500	14570	19350	10430	14890	14726.37	1.08	-3759	16670	15780	15010	14120	13350	15395	13735	30	4460	500	9230	10	1	5937294	872	-13.26	6.14	12	0.13	-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	0.06	N	196300	500	29 억	64254	N	N	N	N
95	20231115	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	-260	5	-1.75	107959680	7330	17.58	15500	15500	14570	19350	10430	14890	14728.47	1.08	-3717	16670	15780	15010	14120	13350	15395	13735	30	4460	500	9230	10	1	5937294	869	-13.22	6.12	12	0.12	-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	0.06	N	196300	500	29 억	64254	N	N	N	N
96	20231115	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	-250	5	-1.68	64239030	4346	10.42	15500	15500	14570	19350	10430	14890	14781.18	1.08	-2232	16670	15780	15010	14120	13350	15395	13735	30	4460	500	9230	10	1	5937294	869	-13.22	6.12	12	0.07	-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	0.06	N	196300	500	29 억	64254	N	N	N	N
97	20231115	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	-110	5	-0.74	22642780	1519	3.64	15500	15500	14700	19350	10430	14890	14906.37	1.08	-781	16670	15780	15010	14120	13350	15395	13735	30	4460	500	9230	10	1	5937294	878	-13.35	6.18	12	0.03	-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	0.06	N	196300	500	29 억	64254	N	N	N	N
98	20231114	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	-580	5	-3.75	614844930	41604	97.36	15450	15900	14240	20100	10830	15470	14777.67	1.20	-7009	16470	15970	15590	15090	14710	15780	14900	30	4630	500	9590	10	1	5937294	884	-13.45	6.23	12	0.70	-1107.00	2391.00	23650	20230901	-37.04	6510	20230323	128.73	23650	-37.04	20230901	6510	128.73	20230323	23650	-37.04	20230901	6510	128.73	20230323	0.06	N	196300	500	29 억	70994	N	N	N	N
99	20231114	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-590	5	-3.81	609558380	41249	96.53	15450	15900	14240	20100	10830	15470	14776.69	1.20	-7000	16470	15970	15590	15090	14710	15780	14900	30	4630	500	9590	10	1	5937294	883	-13.44	6.22	12	0.69	-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	0.06	N	196300	500	29 억	70994	N	N	N	N
100	20231114	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	14820	-650	5	-4.20	585767000	39646	92.78	15450	15900	14240	20100	10830	15470	14774.06	1.20	-6495	16470	15970	15590	15090	14710	15780	14900	30	4630	500	9590	10	1	5937294	880	-13.39	6.20	12	0.67	-1107.00	2391.00	23650	20230901	-37.34	6510	20230323	127.65	23650	-37.34	20230901	6510	127.65	20230323	23650	-37.34	20230901	6510	127.65	20230323	0.06	N	196300	500	29 억	70994	N	N	N	N
101	20231114	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	14720	-750	5	-4.85	506721810	34266	80.19	15450	15900	14240	20100	10830	15470	14786.89	1.20	-4929	16470	15970	15590	15090	14710	15780	14900	30	4630	500	9590	10	1	5937294	874	-13.30	6.16	12	0.58	-1107.00	2391.00	23650	20230901	-37.76	6510	20230323	126.11	23650	-37.76	20230901	6510	126.11	20230323	23650	-37.76	20230901	6510	126.11	20230323	0.06	N	196300	500	29 억	70994	N	N	N	N
102	20231114	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	-670	5	-4.33	450301870	30459	71.28	15450	15900	14240	20100	10830	15470	14782.74	1.20	-4230	16470	15970	15590	15090	14710	15780	14900	30	4630	500	9590	10	1	5937294	879	-13.37	6.19	12	0.51	-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	0.06	N	196300	500	29 억	70994	N	N	N	N
103	20231114	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-1070	5	-6.92	382758560	25798	60.37	15450	15900	14240	20100	10830	15470	14835.52	1.20	-3120	16470	15970	15590	15090	14710	15780	14900	30	4630	500	9590	10	1	5937294	855	-13.01	6.02	12	0.43	-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	0.06	N	196300	500	29 억	70994	N	N	N	N
104	20231114	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	14960	-510	5	-3.30	148990120	9796	22.93	15450	15900	14910	20100	10830	15470	15207.94	1.20	-1797	16470	15970	15590	15090	14710	15780	14900	30	4630	500	9590	10	1	5937294	888	-13.51	6.26	12	0.16	-1107.00	2391.00	23650	20230901	-36.74	6510	20230323	129.80	23650	-36.74	20230901	6510	129.80	20230323	23650	-36.74	20230901	6510	129.80	20230323	0.06	N	196300	500	29 억	70994	N	N	N	N
105	20231114	090901	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	430	2	2.78	17597910	1137	2.66	15450	15900	15230	20100	10830	15470	15477.84	1.20	170	16470	15970	15590	15090	14710	15780	14900	30	4630	500	9590	10	1	5937294	944	-14.36	6.65	12	0.02	-1107.00	2391.00	23650	20230901	-32.77	6510	20230323	144.24	23650	-32.77	20230901	6510	144.24	20230323	23650	-32.77	20230901	6510	144.24	20230323	0.06	N	196300	500	29 억	70994	N	N	N	N
106	20231113	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	-50	5	-0.32	661734230	42508	57.34	15480	16090	15210	20150	10870	15520	15567.29	1.30	-6014	16440	15980	15550	15090	14660	16210	15320	30	4630	500	9620	10	1	5937294	918	-13.97	6.47	12	0.72	-1107.00	2391.00	23650	20230901	-34.59	6510	20230323	137.63	23650	-34.59	20230901	6510	137.63	20230323	23650	-34.59	20230901	6510	137.63	20230323	0.06	N	196300	500	29 억	76996	N	N	N	N
107	20231113	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	15310	-210	5	-1.35	650908930	41807	56.40	15480	16090	15290	20150	10870	15520	15569.38	1.30	-5471	16440	15980	15550	15090	14660	16210	15320	30	4630	500	9620	10	1	5937294	909	-13.83	6.40	12	0.70	-1107.00	2391.00	23650	20230901	-35.26	6510	20230323	135.18	23650	-35.26	20230901	6510	135.18	20230323	23650	-35.26	20230901	6510	135.18	20230323	0.06	N	196300	500	29 억	76996	N	N	N	N
108	20231113	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	60	2	0.39	487072290	31201	42.09	15480	16090	15350	20150	10870	15520	15610.81	1.30	-2221	16440	15980	15550	15090	14660	16210	15320	30	4630	500	9620	10	1	5937294	925	-14.07	6.52	12	0.53	-1107.00	2391.00	23650	20230901	-34.12	6510	20230323	139.32	23650	-34.12	20230901	6510	139.32	20230323	23650	-34.12	20230901	6510	139.32	20230323	0.06	N	196300	500	29 억	76996	N	N	N	N
109	20231113	130848	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	20	2	0.13	426144670	27309	36.84	15480	16090	15350	20150	10870	15520	15604.57	1.30	-1633	16440	15980	15550	15090	14660	16210	15320	30	4630	500	9620	10	1	5937294	923	-14.04	6.50	12	0.46	-1107.00	2391.00	23650	20230901	-34.29	6510	20230323	138.71	23650	-34.29	20230901	6510	138.71	20230323	23650	-34.29	20230901	6510	138.71	20230323	0.06	N	196300	500	29 억	76996	N	N	N	N
110	20231113	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	80	2	0.52	320629400	20524	27.69	15480	16090	15350	20150	10870	15520	15622.19	1.30	9	16440	15980	15550	15090	14660	16210	15320	30	4630	500	9620	10	1	5937294	926	-14.09	6.52	12	0.35	-1107.00	2391.00	23650	20230901	-34.04	6510	20230323	139.63	23650	-34.04	20230901	6510	139.63	20230323	23650	-34.04	20230901	6510	139.63	20230323	0.06	N	196300	500	29 억	76996	N	N	N	N
111	20231113	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	20	2	0.13	285213040	18266	24.64	15480	16090	15350	20150	10870	15520	15614.45	1.30	833	16440	15980	15550	15090	14660	16210	15320	30	4630	500	9620	10	1	5937294	923	-14.04	6.50	12	0.31	-1107.00	2391.00	23650	20230901	-34.29	6510	20230323	138.71	23650	-34.29	20230901	6510	138.71	20230323	23650	-34.29	20230901	6510	138.71	20230323	0.06	N	196300	500	29 억	76996	N	N	N	N
112	20231113	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	-40	5	-0.26	183016270	11659	15.73	15480	16090	15360	20150	10870	15520	15697.50	1.30	-160	16440	15980	15550	15090	14660	16210	15320	30	4630	500	9620	10	1	5937294	919	-13.98	6.47	12	0.20	-1107.00	2391.00	23650	20230901	-34.55	6510	20230323	137.79	23650	-34.55	20230901	6510	137.79	20230323	23650	-34.55	20230901	6510	137.79	20230323	0.06	N	196300	500	29 억	76996	N	N	N	N
113	20231113	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	15780	260	2	1.68	71112400	4509	6.08	15480	16090	15480	20150	10870	15520	15771.49	1.30	185	16440	15980	15550	15090	14660	16210	15320	30	4630	500	9620	10	1	5937294	937	-14.25	6.60	12	0.08	-1107.00	2391.00	23650	20230901	-33.28	6510	20230323	142.40	23650	-33.28	20230901	6510	142.40	20230323	23650	-33.28	20230901	6510	142.40	20230323	0.06	N	196300	500	29 억	76996	N	N	N	N
114	20231110	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	15520	400	2	2.65	1150583990	73540	152.26	15200	16010	15120	19650	10590	15120	15645.71	1.13	9951	16040	15580	15040	14580	14040	15810	14810	30	4530	500	9370	10	1	5937294	921	-14.02	6.49	12	1.24	-1107.00	2391.00	23650	20230901	-34.38	6510	20230323	138.40	23650	-34.38	20230901	6510	138.40	20230323	23650	-34.38	20230901	6510	138.40	20230323	0.06	N	196300	500	29 억	66918	N	N	N	N
115	20231110	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	460	2	3.04	1072529630	68524	141.88	15200	16010	15120	19650	10590	15120	15651.88	1.13	9439	16040	15580	15040	14580	14040	15810	14810	30	4530	500	9370	10	1	5937294	925	-14.07	6.52	12	1.15	-1107.00	2391.00	23650	20230901	-34.12	6510	20230323	139.32	23650	-34.12	20230901	6510	139.32	20230323	23650	-34.12	20230901	6510	139.32	20230323	0.06	N	196300	500	29 억	66918	N	N	N	N
116	20231110	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	15420	300	2	1.98	953672340	60879	126.05	15200	16010	15120	19650	10590	15120	15665.05	1.13	4645	16040	15580	15040	14580	14040	15810	14810	30	4530	500	9370	10	1	5937294	916	-13.93	6.45	12	1.03	-1107.00	2391.00	23650	20230901	-34.80	6510	20230323	136.87	23650	-34.80	20230901	6510	136.87	20230323	23650	-34.80	20230901	6510	136.87	20230323	0.06	N	196300	500	29 억	66918	N	N	N	N
117	20231110	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	330	2	2.18	847270090	53978	111.76	15200	16010	15120	19650	10590	15120	15696.58	1.13	4683	16040	15580	15040	14580	14040	15810	14810	30	4530	500	9370	10	1	5937294	917	-13.96	6.46	12	0.91	-1107.00	2391.00	23650	20230901	-34.67	6510	20230323	137.33	23650	-34.67	20230901	6510	137.33	20230323	23650	-34.67	20230901	6510	137.33	20230323	0.06	N	196300	500	29 억	66918	N	N	N	N
118	20231110	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	15510	390	2	2.58	820323830	52237	108.16	15200	16010	15120	19650	10590	15120	15703.88	1.13	4032	16040	15580	15040	14580	14040	15810	14810	30	4530	500	9370	10	1	5937294	921	-14.01	6.49	12	0.88	-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	0.06	N	196300	500	29 억	66918	N	N	N	N
119	20231110	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	480	2	3.17	809165300	51520	106.67	15200	16010	15120	19650	10590	15120	15705.85	1.13	3788	16040	15580	15040	14580	14040	15810	14810	30	4530	500	9370	10	1	5937294	926	-14.09	6.52	12	0.87	-1107.00	2391.00	23650	20230901	-34.04	6510	20230323	139.63	23650	-34.04	20230901	6510	139.63	20230323	23650	-34.04	20230901	6510	139.63	20230323	0.06	N	196300	500	29 억	66918	N	N	N	N
120	20231110	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	240	2	1.59	734899380	46713	96.72	15200	16010	15120	19650	10590	15120	15732.22	1.13	4999	16040	15580	15040	14580	14040	15810	14810	30	4530	500	9370	10	1	5937294	912	-13.88	6.42	12	0.79	-1107.00	2391.00	23650	20230901	-35.05	6510	20230323	135.94	23650	-35.05	20230901	6510	135.94	20230323	23650	-35.05	20230901	6510	135.94	20230323	0.06	N	196300	500	29 억	66918	N	N	N	N
121	20231110	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	780	2	5.16	219417570	14012	29.01	15200	16000	15120	19650	10590	15120	15659.26	1.13	4449	16040	15580	15040	14580	14040	15810	14810	30	4530	500	9370	10	1	5937294	944	-14.36	6.65	12	0.24	-1107.00	2391.00	23650	20230901	-32.77	6510	20230323	144.24	23650	-32.77	20230901	6510	144.24	20230323	23650	-32.77	20230901	6510	144.24	20230323	0.06	N	196300	500	29 억	66918	N	N	N	N
122	20231109	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	-50	5	-0.33	700604600	46795	180.00	15050	15500	14500	19720	10620	15170	14971.74	1.13	-553	15603	15386	15043	14826	14483	15215	14655	30	4550	500	9400	10	1	5937294	898	-13.66	6.32	12	0.79	-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	0.06	N	196300	500	29 억	67276	N	N	N	N
123	20231109	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	15060	-110	5	-0.73	665958990	44503	171.19	15050	15500	14500	19720	10620	15170	14964.36	1.13	-688	15603	15386	15043	14826	14483	15215	14655	30	4550	500	9400	10	1	5937294	894	-13.60	6.30	12	0.75	-1107.00	2391.00	23650	20230901	-36.32	6510	20230323	131.34	23650	-36.32	20230901	6510	131.34	20230323	23650	-36.32	20230901	6510	131.34	20230323	0.06	N	196300	500	29 억	67276	N	N	N	N
124	20231109	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	14820	-350	5	-2.31	398311270	26821	103.17	15050	15500	14500	19720	10620	15170	14850.72	1.13	404	15603	15386	15043	14826	14483	15215	14655	30	4550	500	9400	10	1	5937294	880	-13.39	6.20	12	0.45	-1107.00	2391.00	23650	20230901	-37.34	6510	20230323	127.65	23650	-37.34	20230901	6510	127.65	20230323	23650	-37.34	20230901	6510	127.65	20230323	0.06	N	196300	500	29 억	67276	N	N	N	N
125	20231109	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-290	5	-1.91	352913710	23781	91.48	15050	15500	14500	19720	10620	15170	14840.15	1.13	1490	15603	15386	15043	14826	14483	15215	14655	30	4550	500	9400	10	1	5937294	883	-13.44	6.22	12	0.40	-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	0.06	N	196300	500	29 억	67276	N	N	N	N
126	20231109	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	-310	5	-2.04	340170550	22924	88.18	15050	15500	14500	19720	10620	15170	14839.06	1.13	1635	15603	15386	15043	14826	14483	15215	14655	30	4550	500	9400	10	1	5937294	882	-13.42	6.21	12	0.39	-1107.00	2391.00	23650	20230901	-37.17	6510	20230323	128.26	23650	-37.17	20230901	6510	128.26	20230323	23650	-37.17	20230901	6510	128.26	20230323	0.06	N	196300	500	29 억	67276	N	N	N	N
127	20231109	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-290	5	-1.91	274037820	18514	71.22	15050	15500	14500	19720	10620	15170	14801.65	1.13	1203	15603	15386	15043	14826	14483	15215	14655	30	4550	500	9400	10	1	5937294	883	-13.44	6.22	12	0.31	-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	0.06	N	196300	500	29 억	67276	N	N	N	N
128	20231109	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	-410	5	-2.70	250105150	16895	64.99	15050	15500	14500	19720	10620	15170	14803.50	1.13	1184	15603	15386	15043	14826	14483	15215	14655	30	4550	500	9400	10	1	5937294	876	-13.33	6.17	12	0.28	-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	0.06	N	196300	500	29 억	67276	N	N	N	N
129	20231109	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-180	5	-1.19	15851230	1041	4.00	15050	15500	14990	19720	10620	15170	15226.93	1.13	-313	15603	15386	15043	14826	14483	15215	14655	30	4550	500	9400	10	1	5937294	890	-13.54	6.27	12	0.02	-1107.00	2391.00	23650	20230901	-36.62	6510	20230323	130.26	23650	-36.62	20230901	6510	130.26	20230323	23650	-36.62	20230901	6510	130.26	20230323	0.06	N	196300	500	29 억	67276	N	N	N	N
130	20231108	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	40	2	0.26	387962240	25887	99.70	15190	15260	14700	19660	10600	15130	14986.05	1.19	-3315	15796	15462	14806	14472	13816	15630	14640	30	4530	500	9380	10	1	5937294	901	-13.70	6.34	12	0.44	-1107.00	2391.00	23650	20230901	-35.86	6510	20230323	133.03	23650	-35.86	20230901	6510	133.03	20230323	23650	-35.86	20230901	6510	133.03	20230323	0.06	N	196300	500	29 억	70590	N	N	N	N
131	20231108	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	14820	-310	5	-2.05	374283420	24972	96.17	15190	15260	14700	19660	10600	15130	14988.12	1.19	-3273	15796	15462	14806	14472	13816	15630	14640	30	4530	500	9380	10	1	5937294	880	-13.39	6.20	12	0.42	-1107.00	2391.00	23650	20230901	-37.34	6510	20230323	127.65	23650	-37.34	20230901	6510	127.65	20230323	23650	-37.34	20230901	6510	127.65	20230323	0.06	N	196300	500	29 억	70590	N	N	N	N
132	20231108	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	-270	5	-1.78	319149450	21269	81.91	15190	15260	14700	19660	10600	15130	15005.38	1.19	-3052	15796	15462	14806	14472	13816	15630	14640	30	4530	500	9380	10	1	5937294	882	-13.42	6.21	12	0.36	-1107.00	2391.00	23650	20230901	-37.17	6510	20230323	128.26	23650	-37.17	20230901	6510	128.26	20230323	23650	-37.17	20230901	6510	128.26	20230323	0.06	N	196300	500	29 억	70590	N	N	N	N
133	20231108	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	14980	-150	5	-0.99	283151260	18858	72.63	15190	15260	14700	19660	10600	15130	15014.91	1.19	-2234	15796	15462	14806	14472	13816	15630	14640	30	4530	500	9380	10	1	5937294	889	-13.53	6.27	12	0.32	-1107.00	2391.00	23650	20230901	-36.66	6510	20230323	130.11	23650	-36.66	20230901	6510	130.11	20230323	23650	-36.66	20230901	6510	130.11	20230323	0.06	N	196300	500	29 억	70590	N	N	N	N
134	20231108	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	70	2	0.46	197121940	13201	50.84	15190	15250	14700	19660	10600	15130	14932.35	1.19	-1122	15796	15462	14806	14472	13816	15630	14640	30	4530	500	9380	10	1	5937294	902	-13.73	6.36	12	0.22	-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	0.06	N	196300	500	29 억	70590	N	N	N	N
135	20231108	110829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	-230	5	-1.52	184830640	12388	47.71	15190	15250	14700	19660	10600	15130	14920.14	1.19	-1043	15796	15462	14806	14472	13816	15630	14640	30	4530	500	9380	10	1	5937294	885	-13.46	6.23	12	0.21	-1107.00	2391.00	23650	20230901	-37.00	6510	20230323	128.88	23650	-37.00	20230901	6510	128.88	20230323	23650	-37.00	20230901	6510	128.88	20230323	0.06	N	196300	500	29 억	70590	N	N	N	N
136	20231108	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	-370	5	-2.45	146937040	9830	37.86	15190	15250	14700	19660	10600	15130	14947.82	1.19	-548	15796	15462	14806	14472	13816	15630	14640	30	4530	500	9380	10	1	5937294	876	-13.33	6.17	12	0.17	-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	0.06	N	196300	500	29 억	70590	N	N	N	N
137	20231108	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	110	2	0.73	67269210	4483	17.26	15190	15250	14800	19660	10600	15130	15005.40	1.19	891	15796	15462	14806	14472	13816	15630	14640	30	4530	500	9380	10	1	5937294	905	-13.77	6.37	12	0.08	-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	0.06	N	196300	500	29 억	70590	N	N	N	N
138	20231107	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	390	2	2.65	373232520	25612	60.80	14850	15140	14150	19160	10320	14740	14571.56	1.26	-4529	15560	15150	14390	13980	13220	15355	14185	30	4420	500	9130	10	1	5937294	898	-13.67	6.33	12	0.43	-1107.00	2391.00	23650	20230901	-36.03	6510	20230323	132.41	23650	-36.03	20230901	6510	132.41	20230323	23650	-36.03	20230901	6510	132.41	20230323	0.06	N	196300	500	29 억	75054	N	N	N	N
139	20231107	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	10	2	0.07	320031550	22042	52.32	14850	14850	14150	19160	10320	14740	14519.17	1.26	-5680	15560	15150	14390	13980	13220	15355	14185	30	4420	500	9130	10	1	5937294	876	-13.32	6.17	12	0.37	-1107.00	2391.00	23650	20230901	-37.63	6510	20230323	126.57	23650	-37.63	20230901	6510	126.57	20230323	23650	-37.63	20230901	6510	126.57	20230323	0.06	N	196300	500	29 억	75054	N	N	N	N
140	20231107	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	14620	-120	5	-0.81	298658630	20587	48.87	14850	14850	14150	19160	10320	14740	14507.15	1.26	-5795	15560	15150	14390	13980	13220	15355	14185	30	4420	500	9130	10	1	5937294	868	-13.21	6.11	12	0.35	-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	0.06	N	196300	500	29 억	75054	N	N	N	N
141	20231107	130830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	-170	5	-1.15	293027740	20202	47.95	14850	14850	14150	19160	10320	14740	14504.89	1.26	-5603	15560	15150	14390	13980	13220	15355	14185	30	4420	500	9130	10	1	5937294	865	-13.16	6.09	12	0.34	-1107.00	2391.00	23650	20230901	-38.39	6510	20230323	123.81	23650	-38.39	20230901	6510	123.81	20230323	23650	-38.39	20230901	6510	123.81	20230323	0.06	N	196300	500	29 억	75054	N	N	N	N
142	20231107	120826	57	100.00	KOSDAQ	제약	N	N	N	N	N	14370	-370	5	-2.51	221813420	15272	36.25	14850	14850	14150	19160	10320	14740	14524.19	1.26	-6391	15560	15150	14390	13980	13220	15355	14185	30	4420	500	9130	10	1	5937294	853	-12.98	6.01	12	0.26	-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	0.06	N	196300	500	29 억	75054	N	N	N	N
143	20231107	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	14450	-290	5	-1.97	175590430	12058	28.62	14850	14850	14150	19160	10320	14740	14562.15	1.26	-3893	15560	15150	14390	13980	13220	15355	14185	30	4420	500	9130	10	1	5937294	858	-13.05	6.04	12	0.20	-1107.00	2391.00	23650	20230901	-38.90	6510	20230323	121.97	23650	-38.90	20230901	6510	121.97	20230323	23650	-38.90	20230901	6510	121.97	20230323	0.06	N	196300	500	29 억	75054	N	N	N	N
144	20231107	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-340	5	-2.31	161108340	11057	26.25	14850	14850	14150	19160	10320	14740	14570.71	1.26	-3836	15560	15150	14390	13980	13220	15355	14185	30	4420	500	9130	10	1	5937294	855	-13.01	6.02	12	0.19	-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	0.06	N	196300	500	29 억	75054	N	N	N	N
145	20231107	090815	57	100.00	KOSDAQ	제약	N	N	N	N	N	14720	-20	5	-0.14	8393250	570	1.35	14850	14850	14590	19160	10320	14740	14725.00	1.26	-352	15560	15150	14390	13980	13220	15355	14185	30	4420	500	9130	10	1	5937294	874	-13.30	6.16	12	0.01	-1107.00	2391.00	23650	20230901	-37.76	6510	20230323	126.11	23650	-37.76	20230901	6510	126.11	20230323	23650	-37.76	20230901	6510	126.11	20230323	0.06	N	196300	500	29 억	75054	N	N	N	N
146	20231106	160808	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	1090	2	7.99	605194230	41938	233.95	13880	14800	13630	17740	9560	13650	14430.67	1.11	9337	13950	13800	13620	13470	13290	13710	13380	30	4090	500	8460	10	1	5937294	875	-13.32	6.16	12	0.71	-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	0.06	N	196300	500	29 억	65782	N	N	N	N
147	20231106	150812	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	990	2	7.25	597855410	41440	231.17	13880	14800	13630	17740	9560	13650	14427.01	1.11	9456	13950	13800	13620	13470	13290	13710	13380	30	4090	500	8460	10	1	5937294	869	-13.22	6.12	12	0.70	-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	0.06	N	196300	500	29 억	65782	N	N	N	N
148	20231106	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	14470	820	2	6.01	483193750	33634	187.63	13880	14790	13630	17740	9560	13650	14366.23	1.11	9437	13950	13800	13620	13470	13290	13710	13380	30	4090	500	8460	10	1	5937294	859	-13.07	6.05	12	0.57	-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	0.06	N	196300	500	29 억	65782	N	N	N	N
149	20231106	130816	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	890	2	6.52	454299300	31643	176.52	13880	14790	13630	17740	9560	13650	14357.02	1.11	9726	13950	13800	13620	13470	13290	13710	13380	30	4090	500	8460	10	1	5937294	863	-13.13	6.08	12	0.53	-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	0.06	N	196300	500	29 억	65782	N	N	N	N
150	20231106	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	930	2	6.81	444058980	30941	172.60	13880	14790	13630	17740	9560	13650	14351.80	1.11	9965	13950	13800	13620	13470	13290	13710	13380	30	4090	500	8460	10	1	5937294	866	-13.17	6.10	12	0.52	-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	0.06	N	196300	500	29 억	65782	N	N	N	N
151	20231106	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	980	2	7.18	335923270	23586	131.57	13880	14720	13630	17740	9560	13650	14242.49	1.11	10933	13950	13800	13620	13470	13290	13710	13380	30	4090	500	8460	10	1	5937294	869	-13.22	6.12	12	0.40	-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	0.06	N	196300	500	29 억	65782	N	N	N	N
152	20231106	100749	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	950	2	6.96	292055510	20586	114.84	13880	14680	13630	17740	9560	13650	14187.09	1.11	11411	13950	13800	13620	13470	13290	13710	13380	30	4090	500	8460	10	1	5937294	867	-13.19	6.11	12	0.35	-1107.00	2391.00	23650	20230901	-38.27	6510	20230323	124.27	23650	-38.27	20230901	6510	124.27	20230323	23650	-38.27	20230901	6510	124.27	20230323	0.06	N	196300	500	29 억	65782	N	N	N	N
153	20231106	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	13650	0	3	0.00	48561610	3516	19.61	13880	13890	13630	17740	9560	13650	13811.61	1.11	112	13950	13800	13620	13470	13290	13710	13380	30	4090	500	8460	10	1	5937294	810	-12.33	5.71	12	0.06	-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	65782	N	N	N	N
154	20231103	160802	57	100.00	KOSDAQ	제약	N	N	N	N	N	13650	-30	5	-0.22	243723230	17923	60.91	13680	13770	13440	17780	9580	13680	13598.32	1.17	-3887	14340	14010	13390	13060	12440	14175	13225	30	4100	500	8480	10	1	5937294	810	-12.33	5.71	12	0.30	-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	69221	N	N	N	N
155	20231103	150759	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-80	5	-0.58	234321800	17234	58.57	13680	13770	13440	17780	9580	13680	13596.48	1.17	-3558	14340	14010	13390	13060	12440	14175	13225	30	4100	500	8480	10	1	5937294	807	-12.29	5.69	12	0.29	-1107.00	2391.00	23650	20230901	-42.49	6510	20230323	108.91	23650	-42.49	20230901	6510	108.91	20230323	23650	-42.49	20230901	6510	108.91	20230323	0.06	N	196300	500	29 억	69221	N	N	N	N
156	20231103	140758	57	100.00	KOSDAQ	제약	N	N	N	N	N	13670	-10	5	-0.07	209218270	15391	52.30	13680	13770	13440	17780	9580	13680	13593.55	1.17	-2798	14340	14010	13390	13060	12440	14175	13225	30	4100	500	8480	10	1	5937294	812	-12.35	5.72	12	0.26	-1107.00	2391.00	23650	20230901	-42.20	6510	20230323	109.98	23650	-42.20	20230901	6510	109.98	20230323	23650	-42.20	20230901	6510	109.98	20230323	0.06	N	196300	500	29 억	69221	N	N	N	N
157	20231103	130759	57	100.00	KOSDAQ	제약	N	N	N	N	N	13680	0	3	0.00	144221790	10599	36.02	13680	13770	13440	17780	9580	13680	13607.11	1.17	-2870	14340	14010	13390	13060	12440	14175	13225	30	4100	500	8480	10	1	5937294	812	-12.36	5.72	12	0.18	-1107.00	2391.00	23650	20230901	-42.16	6510	20230323	110.14	23650	-42.16	20230901	6510	110.14	20230323	23650	-42.16	20230901	6510	110.14	20230323	0.06	N	196300	500	29 억	69221	N	N	N	N
158	20231103	120757	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-80	5	-0.58	133570440	9821	33.38	13680	13770	13440	17780	9580	13680	13600.49	1.17	-2639	14340	14010	13390	13060	12440	14175	13225	30	4100	500	8480	10	1	5937294	807	-12.29	5.69	12	0.17	-1107.00	2391.00	23650	20230901	-42.49	6510	20230323	108.91	23650	-42.49	20230901	6510	108.91	20230323	23650	-42.49	20230901	6510	108.91	20230323	0.06	N	196300	500	29 억	69221	N	N	N	N
159	20231103	110806	57	100.00	KOSDAQ	제약	N	N	N	N	N	13570	-110	5	-0.80	80931030	5935	20.17	13680	13770	13440	17780	9580	13680	13636.23	1.17	-2525	14340	14010	13390	13060	12440	14175	13225	30	4100	500	8480	10	1	5937294	806	-12.26	5.68	12	0.10	-1107.00	2391.00	23650	20230901	-42.62	6510	20230323	108.45	23650	-42.62	20230901	6510	108.45	20230323	23650	-42.62	20230901	6510	108.45	20230323	0.06	N	196300	500	29 억	69221	N	N	N	N
160	20231103	100749	57	100.00	KOSDAQ	제약	N	N	N	N	N	13620	-60	5	-0.44	72942330	5345	18.16	13680	13770	13440	17780	9580	13680	13646.83	1.17	-2287	14340	14010	13390	13060	12440	14175	13225	30	4100	500	8480	10	1	5937294	809	-12.30	5.70	12	0.09	-1107.00	2391.00	23650	20230901	-42.41	6510	20230323	109.22	23650	-42.41	20230901	6510	109.22	20230323	23650	-42.41	20230901	6510	109.22	20230323	0.06	N	196300	500	29 억	69221	N	N	N	N
161	20231103	090753	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	-170	5	-1.24	6502950	479	1.63	13680	13680	13500	17780	9580	13680	13576.10	1.17	46	14340	14010	13390	13060	12440	14175	13225	30	4100	500	8480	10	1	5937294	802	-12.20	5.65	12	0.01	-1107.00	2391.00	23650	20230901	-42.88	6510	20230323	107.53	23650	-42.88	20230901	6510	107.53	20230323	23650	-42.88	20230901	6510	107.53	20230323	0.06	N	196300	500	29 억	69221	N	N	N	N
162	20231102	160754	57	100.00	KOSDAQ	제약	N	N	N	N	N	13680	510	2	3.87	387215130	29386	76.66	12770	13720	12770	17120	9220	13170	13176.86	1.19	-1429	14310	13740	13060	12490	11810	14025	12775	30	3950	500	8160	10	1	5937294	812	-12.36	5.72	12	0.49	-1107.00	2391.00	23650	20230901	-42.16	6510	20230323	110.14	23650	-42.16	20230901	6510	110.14	20230323	23650	-42.16	20230901	6510	110.14	20230323	0.06	N	196300	500	29 억	70650	N	N	N	N
163	20231102	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	290	2	2.20	373276780	28357	73.98	12770	13460	12770	17120	9220	13170	13163.48	1.19	-1578	14310	13740	13060	12490	11810	14025	12775	30	3950	500	8160	10	1	5937294	799	-12.16	5.63	12	0.48	-1107.00	2391.00	23650	20230901	-43.09	6510	20230323	106.76	23650	-43.09	20230901	6510	106.76	20230323	23650	-43.09	20230901	6510	106.76	20230323	0.06	N	196300	500	29 억	70650	N	N	N	N
164	20231102	140748	57	100.00	KOSDAQ	제약	N	N	N	N	N	13080	-90	5	-0.68	246812700	18829	49.12	12770	13390	12770	17120	9220	13170	13108.12	1.19	-3136	14310	13740	13060	12490	11810	14025	12775	30	3950	500	8160	10	1	5937294	777	-11.82	5.47	12	0.32	-1107.00	2391.00	23650	20230901	-44.69	6510	20230323	100.92	23650	-44.69	20230901	6510	100.92	20230323	23650	-44.69	20230901	6510	100.92	20230323	0.06	N	196300	500	29 억	70650	N	N	N	N
165	20231102	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-50	5	-0.38	232755070	17761	46.33	12770	13390	12770	17120	9220	13170	13104.84	1.19	-3042	14310	13740	13060	12490	11810	14025	12775	30	3950	500	8160	10	1	5937294	779	-11.85	5.49	12	0.30	-1107.00	2391.00	23650	20230901	-44.52	6510	20230323	101.54	23650	-44.52	20230901	6510	101.54	20230323	23650	-44.52	20230901	6510	101.54	20230323	0.06	N	196300	500	29 억	70650	N	N	N	N
166	20231102	120751	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-70	5	-0.53	179849290	13764	35.91	12770	13390	12770	17120	9220	13170	13066.64	1.19	-2890	14310	13740	13060	12490	11810	14025	12775	30	3950	500	8160	10	1	5937294	778	-11.83	5.48	12	0.23	-1107.00	2391.00	23650	20230901	-44.61	6510	20230323	101.23	23650	-44.61	20230901	6510	101.23	20230323	23650	-44.61	20230901	6510	101.23	20230323	0.06	N	196300	500	29 억	70650	N	N	N	N
167	20231102	110750	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-20	5	-0.15	77423910	5902	15.40	12770	13390	12770	17120	9220	13170	13118.25	1.19	-1823	14310	13740	13060	12490	11810	14025	12775	30	3950	500	8160	10	1	5937294	781	-11.88	5.50	12	0.10	-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	70650	N	N	N	N
168	20231102	100751	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	30	2	0.23	24507200	1867	4.87	12770	13390	12770	17120	9220	13170	13126.51	1.19	-614	14310	13740	13060	12490	11810	14025	12775	30	3950	500	8160	10	1	5937294	784	-11.92	5.52	12	0.03	-1107.00	2391.00	23650	20230901	-44.19	6510	20230323	102.76	23650	-44.19	20230901	6510	102.76	20230323	23650	-44.19	20230901	6510	102.76	20230323	0.06	N	196300	500	29 억	70650	N	N	N	N
169	20231102	090756	57	100.00	KOSDAQ	제약	N	N	N	N	N	13020	-150	5	-1.14	3568620	275	0.72	12770	13390	12770	17120	9220	13170	12976.80	1.19	75	14310	13740	13060	12490	11810	14025	12775	30	3950	500	8160	10	1	5937294	773	-11.76	5.45	12	0.00	-1107.00	2391.00	23650	20230901	-44.95	6510	20230323	100.00	23650	-44.95	20230901	6510	100.00	20230323	23650	-44.95	20230901	6510	100.00	20230323	0.06	N	196300	500	29 억	70650	N	N	N	N
170	20231101	160748	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	650	2	5.19	507530550	38300	87.89	12400	13630	12380	16270	8770	12520	13251.45	1.05	8504	14246	13382	12946	12082	11646	13165	11865	30	3750	500	7760	10	1	5937294	782	-11.90	5.51	12	0.65	-1107.00	2391.00	23650	20230901	-44.31	6510	20230323	102.30	23650	-44.31	20230901	6510	102.30	20230323	23650	-44.31	20230901	6510	102.30	20230323	0.06	N	196300	500	29 억	62086	N	N	N	N
171	20231101	150748	57	100.00	KOSDAQ	제약	N	N	N	N	N	12990	470	2	3.75	485334730	36584	83.95	12400	13630	12380	16270	8770	12520	13266.31	1.05	8434	14246	13382	12946	12082	11646	13165	11865	30	3750	500	7760	10	1	5937294	771	-11.73	5.43	12	0.62	-1107.00	2391.00	23650	20230901	-45.07	6510	20230323	99.54	23650	-45.07	20230901	6510	99.54	20230323	23650	-45.07	20230901	6510	99.54	20230323	0.06	N	196300	500	29 억	62086	N	N	N	N
172	20231101	140742	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	600	2	4.79	457157560	34424	79.00	12400	13630	12380	16270	8770	12520	13280.20	1.05	8405	14246	13382	12946	12082	11646	13165	11865	30	3750	500	7760	10	1	5937294	779	-11.85	5.49	12	0.58	-1107.00	2391.00	23650	20230901	-44.52	6510	20230323	101.54	23650	-44.52	20230901	6510	101.54	20230323	23650	-44.52	20230901	6510	101.54	20230323	0.06	N	196300	500	29 억	62086	N	N	N	N
173	20231101	130748	57	100.00	KOSDAQ	제약	N	N	N	N	N	13110	590	2	4.71	444391420	33449	76.76	12400	13630	12380	16270	8770	12520	13285.64	1.05	8342	14246	13382	12946	12082	11646	13165	11865	30	3750	500	7760	10	1	5937294	778	-11.84	5.48	12	0.56	-1107.00	2391.00	23650	20230901	-44.57	6510	20230323	101.38	23650	-44.57	20230901	6510	101.38	20230323	23650	-44.57	20230901	6510	101.38	20230323	0.06	N	196300	500	29 억	62086	N	N	N	N
174	20231101	120805	57	100.00	KOSDAQ	제약	N	N	N	N	N	13160	640	2	5.11	431928940	32500	74.58	12400	13630	12380	16270	8770	12520	13290.12	1.05	8464	14246	13382	12946	12082	11646	13165	11865	30	3750	500	7760	10	1	5937294	781	-11.89	5.50	12	0.55	-1107.00	2391.00	23650	20230901	-44.36	6510	20230323	102.15	23650	-44.36	20230901	6510	102.15	20230323	23650	-44.36	20230901	6510	102.15	20230323	0.06	N	196300	500	29 억	62086	N	N	N	N
175	20231101	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	13270	750	2	5.99	328644630	24682	56.64	12400	13630	12380	16270	8770	12520	13315.15	1.05	7025	14246	13382	12946	12082	11646	13165	11865	30	3750	500	7760	10	1	5937294	788	-11.99	5.55	12	0.42	-1107.00	2391.00	23650	20230901	-43.89	6510	20230323	103.84	23650	-43.89	20230901	6510	103.84	20230323	23650	-43.89	20230901	6510	103.84	20230323	0.06	N	196300	500	29 억	62086	N	N	N	N
176	20231101	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	1000	2	7.99	223744810	16891	38.76	12400	13600	12380	16270	8770	12520	13246.39	1.05	5054	14246	13382	12946	12082	11646	13165	11865	30	3750	500	7760	10	1	5937294	803	-12.21	5.65	12	0.28	-1107.00	2391.00	23650	20230901	-42.83	6510	20230323	107.68	23650	-42.83	20230901	6510	107.68	20230323	23650	-42.83	20230901	6510	107.68	20230323	0.06	N	196300	500	29 억	62086	N	N	N	N
177	20231101	090801	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	1080	2	8.63	44716120	3494	8.02	12400	13600	12380	16270	8770	12520	12797.97	1.05	573	14246	13382	12946	12082	11646	13165	11865	30	3750	500	7760	10	1	5937294	807	-12.29	5.69	12	0.06	-1107.00	2391.00	23650	20230901	-42.49	6510	20230323	108.91	23650	-42.49	20230901	6510	108.91	20230323	23650	-42.49	20230901	6510	108.91	20230323	0.06	N	196300	500	29 억	62086	Y	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History