KissMeData/066700/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	0	3	0.00	264319955	64509	41.35	4105	4120	4070	5350	2885	4120	4097.06	1.97	-16423	4326	4222	4156	4052	3986	4190	4020	162	1230	500	3040	5	1	32474435	1338	14.01	0.92	12	0.20	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	6080	-32.24	20230414	3730	10.46	20231020	6080	-32.24	20230414	3730	10.46	20231020	3.24	N	066700	500	162 억	639258	N	N	1	N	N
3	20231130	150635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-10	5	-0.24	237423520	57970	37.16	4105	4120	4070	5350	2885	4120	4095.63	1.97	-16102	4326	4222	4156	4052	3986	4190	4020	162	1230	500	3040	5	1	32474435	1335	13.98	0.92	12	0.18	294.00	4476.00	6080	20230414	-32.40	3730	20231020	10.19	6080	-32.40	20230414	3730	10.19	20231020	6080	-32.40	20230414	3730	10.19	20231020	3.24	N	066700	500	162 억	639258	N	N	1	N	N
4	20231130	140632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-20	5	-0.49	157818890	38537	24.70	4105	4120	4070	5350	2885	4120	4095.26	1.97	-14346	4326	4222	4156	4052	3986	4190	4020	162	1230	500	3040	5	1	32474435	1331	13.95	0.92	12	0.12	294.00	4476.00	6080	20230414	-32.57	3730	20231020	9.92	6080	-32.57	20230414	3730	9.92	20231020	6080	-32.57	20230414	3730	9.92	20231020	3.24	N	066700	500	162 억	639258	N	N	1	N	N
5	20231130	130630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-25	5	-0.61	146791835	35847	22.98	4105	4120	4070	5350	2885	4120	4094.95	1.97	-13385	4326	4222	4156	4052	3986	4190	4020	162	1230	500	3040	5	1	32474435	1330	13.93	0.91	12	0.11	294.00	4476.00	6080	20230414	-32.65	3730	20231020	9.79	6080	-32.65	20230414	3730	9.79	20231020	6080	-32.65	20230414	3730	9.79	20231020	3.24	N	066700	500	162 억	639258	N	N	1	N	N
6	20231130	120641	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-25	5	-0.61	107876440	26311	16.86	4105	4120	4090	5350	2885	4120	4100.05	1.97	-10034	4326	4222	4156	4052	3986	4190	4020	162	1230	500	3040	5	1	32474435	1330	13.93	0.91	12	0.08	294.00	4476.00	6080	20230414	-32.65	3730	20231020	9.79	6080	-32.65	20230414	3730	9.79	20231020	6080	-32.65	20230414	3730	9.79	20231020	3.24	N	066700	500	162 억	639258	N	N	1	N	N
7	20231130	110634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-10	5	-0.24	48749295	11880	7.61	4105	4120	4090	5350	2885	4120	4103.48	1.97	-4189	4326	4222	4156	4052	3986	4190	4020	162	1230	500	3040	5	1	32474435	1335	13.98	0.92	12	0.04	294.00	4476.00	6080	20230414	-32.40	3730	20231020	10.19	6080	-32.40	20230414	3730	10.19	20231020	6080	-32.40	20230414	3730	10.19	20231020	3.24	N	066700	500	162 억	639258	N	N	1	N	N
8	20231130	100630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-15	5	-0.36	33429940	8150	5.22	4105	4120	4090	5350	2885	4120	4101.83	1.97	-2612	4326	4222	4156	4052	3986	4190	4020	162	1230	500	3040	5	1	32474435	1333	13.96	0.92	12	0.03	294.00	4476.00	6080	20230414	-32.48	3730	20231020	10.05	6080	-32.48	20230414	3730	10.05	20231020	6080	-32.48	20230414	3730	10.05	20231020	3.24	N	066700	500	162 억	639258	N	N	1	N	N
9	20231130	090632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-10	5	-0.24	8412295	2050	1.31	4105	4110	4090	5350	2885	4120	4103.56	1.97	-1565	4326	4222	4156	4052	3986	4190	4020	162	1230	500	3040	5	1	32474435	1335	13.98	0.92	12	0.01	294.00	4476.00	6080	20230414	-32.40	3730	20231020	10.19	6080	-32.40	20230414	3730	10.19	20231020	6080	-32.40	20230414	3730	10.19	20231020	3.24	N	066700	500	162 억	639258	N	N	1	N	N
10	20231129	160629	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-25	5	-0.60	644805790	155036	320.07	4145	4260	4090	5380	2905	4145	4159.07	1.96	2532	4185	4165	4130	4110	4075	4175	4120	162	1235	500	3060	5	1	32474435	1338	14.01	0.92	12	0.48	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	6080	-32.24	20230414	3730	10.46	20231020	6080	-32.24	20230414	3730	10.46	20231020	3.18	N	066700	500	162 억	636225	N	N	1	N	N
11	20231129	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-30	5	-0.72	582625390	139887	288.80	4145	4260	4090	5380	2905	4145	4164.97	1.96	1387	4185	4165	4130	4110	4075	4175	4120	162	1235	500	3060	5	1	32474435	1336	14.00	0.92	12	0.43	294.00	4476.00	6080	20230414	-32.32	3730	20231020	10.32	6080	-32.32	20230414	3730	10.32	20231020	6080	-32.32	20230414	3730	10.32	20231020	3.18	N	066700	500	162 억	636225	N	N	0	N	N
12	20231129	140629	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	10	2	0.24	489539715	117299	242.16	4145	4260	4110	5380	2905	4145	4173.43	1.96	5345	4185	4165	4130	4110	4075	4175	4120	162	1235	500	3060	5	1	32474435	1349	14.13	0.93	12	0.36	294.00	4476.00	6080	20230414	-31.66	3730	20231020	11.39	6080	-31.66	20230414	3730	11.39	20231020	6080	-31.66	20230414	3730	11.39	20231020	3.18	N	066700	500	162 억	636225	N	N	0	N	N
13	20231129	130632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-5	5	-0.12	167219645	40391	83.39	4145	4185	4110	5380	2905	4145	4140.02	1.96	3395	4185	4165	4130	4110	4075	4175	4120	162	1235	500	3060	5	1	32474435	1344	14.08	0.92	12	0.12	294.00	4476.00	6080	20230414	-31.91	3730	20231020	10.99	6080	-31.91	20230414	3730	10.99	20231020	6080	-31.91	20230414	3730	10.99	20231020	3.18	N	066700	500	162 억	636225	N	N	0	N	N
14	20231129	120632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-10	5	-0.24	139468165	33680	69.53	4145	4185	4110	5380	2905	4145	4140.98	1.96	3548	4185	4165	4130	4110	4075	4175	4120	162	1235	500	3060	5	1	32474435	1343	14.06	0.92	12	0.10	294.00	4476.00	6080	20230414	-31.99	3730	20231020	10.86	6080	-31.99	20230414	3730	10.86	20231020	6080	-31.99	20230414	3730	10.86	20231020	3.18	N	066700	500	162 억	636225	N	N	0	N	N
15	20231129	110633	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	15	2	0.36	73294385	17757	36.66	4145	4160	4110	5380	2905	4145	4127.63	1.96	3131	4185	4165	4130	4110	4075	4175	4120	162	1235	500	3060	5	1	32474435	1351	14.15	0.93	12	0.05	294.00	4476.00	6080	20230414	-31.58	3730	20231020	11.53	6080	-31.58	20230414	3730	11.53	20231020	6080	-31.58	20230414	3730	11.53	20231020	3.18	N	066700	500	162 억	636225	N	N	0	N	N
16	20231129	100631	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-15	5	-0.36	51067690	12396	25.59	4145	4145	4110	5380	2905	4145	4119.69	1.96	3138	4185	4165	4130	4110	4075	4175	4120	162	1235	500	3060	5	1	32474435	1341	14.05	0.92	12	0.04	294.00	4476.00	6080	20230414	-32.07	3730	20231020	10.72	6080	-32.07	20230414	3730	10.72	20231020	6080	-32.07	20230414	3730	10.72	20231020	3.18	N	066700	500	162 억	636225	N	N	0	N	N
17	20231129	090628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-5	5	-0.12	2454735	595	1.23	4145	4145	4120	5380	2905	4145	4125.61	1.96	-561	4185	4165	4130	4110	4075	4175	4120	162	1235	500	3060	5	1	32474435	1344	14.08	0.92	12	0.00	294.00	4476.00	6080	20230414	-31.91	3730	20231020	10.99	6080	-31.91	20230414	3730	10.99	20231020	6080	-31.91	20230414	3730	10.99	20231020	3.18	N	066700	500	162 억	636225	N	N	0	N	N
18	20231128	160629	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	25	2	0.61	199402540	48403	47.23	4120	4150	4095	5350	2885	4120	4119.58	1.94	5737	4253	4186	4128	4061	4003	4157	4032	162	1230	500	3040	5	1	32474435	1346	14.10	0.93	12	0.15	294.00	4476.00	6080	20230414	-31.83	3730	20231020	11.13	6080	-31.83	20230414	3730	11.13	20231020	6080	-31.83	20230414	3730	11.13	20231020	3.18	N	066700	500	162 억	630488	N	N	0	N	N
19	20231128	150549	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	5	2	0.12	179539190	43600	42.55	4120	4130	4095	5350	2885	4120	4117.87	1.94	3029	4253	4186	4128	4061	4003	4157	4032	162	1230	500	3040	5	1	32474435	1340	14.03	0.92	12	0.13	294.00	4476.00	6080	20230414	-32.15	3730	20231020	10.59	6080	-32.15	20230414	3730	10.59	20231020	6080	-32.15	20230414	3730	10.59	20231020	3.18	N	066700	500	162 억	630488	N	N	0	N	N
20	20231128	140629	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	5	2	0.12	122433295	29742	29.02	4120	4130	4095	5350	2885	4120	4116.51	1.94	-1070	4253	4186	4128	4061	4003	4157	4032	162	1230	500	3040	5	1	32474435	1340	14.03	0.92	12	0.09	294.00	4476.00	6080	20230414	-32.15	3730	20231020	10.59	6080	-32.15	20230414	3730	10.59	20231020	6080	-32.15	20230414	3730	10.59	20231020	3.18	N	066700	500	162 억	630488	N	N	0	N	N
21	20231128	130625	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	0	3	0.00	106354650	25841	25.22	4120	4130	4095	5350	2885	4120	4115.73	1.94	-1288	4253	4186	4128	4061	4003	4157	4032	162	1230	500	3040	5	1	32474435	1338	14.01	0.92	12	0.08	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	6080	-32.24	20230414	3730	10.46	20231020	6080	-32.24	20230414	3730	10.46	20231020	3.18	N	066700	500	162 억	630488	N	N	0	N	N
22	20231128	120628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-5	5	-0.12	84266800	20475	19.98	4120	4130	4095	5350	2885	4120	4115.59	1.94	-1329	4253	4186	4128	4061	4003	4157	4032	162	1230	500	3040	5	1	32474435	1336	14.00	0.92	12	0.06	294.00	4476.00	6080	20230414	-32.32	3730	20231020	10.32	6080	-32.32	20230414	3730	10.32	20231020	6080	-32.32	20230414	3730	10.32	20231020	3.18	N	066700	500	162 억	630488	N	N	0	N	N
23	20231128	110627	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	0	3	0.00	66882740	16252	15.86	4120	4130	4095	5350	2885	4120	4115.35	1.94	-1337	4253	4186	4128	4061	4003	4157	4032	162	1230	500	3040	5	1	32474435	1338	14.01	0.92	12	0.05	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	6080	-32.24	20230414	3730	10.46	20231020	6080	-32.24	20230414	3730	10.46	20231020	3.18	N	066700	500	162 억	630488	N	N	0	N	N
24	20231128	100626	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	0	3	0.00	38016725	9235	9.01	4120	4130	4095	5350	2885	4120	4116.59	1.94	-2172	4253	4186	4128	4061	4003	4157	4032	162	1230	500	3040	5	1	32474435	1338	14.01	0.92	12	0.03	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	6080	-32.24	20230414	3730	10.46	20231020	6080	-32.24	20230414	3730	10.46	20231020	3.18	N	066700	500	162 억	630488	N	N	0	N	N
25	20231128	090626	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-25	5	-0.61	18871945	4588	4.48	4120	4120	4095	5350	2885	4120	4113.33	1.94	-1172	4253	4186	4128	4061	4003	4157	4032	162	1230	500	3040	5	1	32474435	1330	13.93	0.91	12	0.01	294.00	4476.00	6080	20230414	-32.65	3730	20231020	9.79	6080	-32.65	20230414	3730	9.79	20231020	6080	-32.65	20230414	3730	9.79	20231020	3.18	N	066700	500	162 억	630488	N	N	0	N	N
26	20231127	160625	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-30	5	-0.72	420394225	102296	147.56	4145	4195	4070	5390	2905	4150	4109.59	2.03	-27822	4226	4187	4156	4117	4086	4207	4137	162	1240	500	3070	5	1	32474435	1338	14.01	0.92	12	0.32	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	6080	-32.24	20230414	3730	10.46	20231020	6080	-32.24	20230414	3730	10.46	20231020	3.18	N	066700	500	162 억	659964	N	N	0	N	N
27	20231127	150625	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-50	5	-1.20	400657410	97495	140.63	4145	4195	4070	5390	2905	4150	4109.52	2.03	-28108	4226	4187	4156	4117	4086	4207	4137	162	1240	500	3070	5	1	32474435	1331	13.95	0.92	12	0.30	294.00	4476.00	6080	20230414	-32.57	3730	20231020	9.92	6080	-32.57	20230414	3730	9.92	20231020	6080	-32.57	20230414	3730	9.92	20231020	3.18	N	066700	500	162 억	659964	N	N	0	N	N
28	20231127	140629	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-45	5	-1.08	375855915	91458	131.92	4145	4195	4070	5390	2905	4150	4109.60	2.03	-27250	4226	4187	4156	4117	4086	4207	4137	162	1240	500	3070	5	1	32474435	1333	13.96	0.92	12	0.28	294.00	4476.00	6080	20230414	-32.48	3730	20231020	10.05	6080	-32.48	20230414	3730	10.05	20231020	6080	-32.48	20230414	3730	10.05	20231020	3.18	N	066700	500	162 억	659964	N	N	0	N	N
29	20231127	130628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	-60	5	-1.45	368710360	89709	129.40	4145	4195	4070	5390	2905	4150	4110.07	2.03	-26703	4226	4187	4156	4117	4086	4207	4137	162	1240	500	3070	5	1	32474435	1328	13.91	0.91	12	0.28	294.00	4476.00	6080	20230414	-32.73	3730	20231020	9.65	6080	-32.73	20230414	3730	9.65	20231020	6080	-32.73	20230414	3730	9.65	20231020	3.18	N	066700	500	162 억	659964	N	N	0	N	N
30	20231127	120628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-50	5	-1.20	301124035	73153	105.52	4145	4195	4080	5390	2905	4150	4116.36	2.03	-20124	4226	4187	4156	4117	4086	4207	4137	162	1240	500	3070	5	1	32474435	1331	13.95	0.92	12	0.23	294.00	4476.00	6080	20230414	-32.57	3730	20231020	9.92	6080	-32.57	20230414	3730	9.92	20231020	6080	-32.57	20230414	3730	9.92	20231020	3.18	N	066700	500	162 억	659964	N	N	0	N	N
31	20231127	110619	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-35	5	-0.84	267497375	64948	93.68	4145	4195	4080	5390	2905	4150	4118.64	2.03	-12481	4226	4187	4156	4117	4086	4207	4137	162	1240	500	3070	5	1	32474435	1336	14.00	0.92	12	0.20	294.00	4476.00	6080	20230414	-32.32	3730	20231020	10.32	6080	-32.32	20230414	3730	10.32	20231020	6080	-32.32	20230414	3730	10.32	20231020	3.18	N	066700	500	162 억	659964	N	N	0	N	N
32	20231127	100619	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-30	5	-0.72	216198165	52438	75.64	4145	4195	4080	5390	2905	4150	4122.93	2.03	-10686	4226	4187	4156	4117	4086	4207	4137	162	1240	500	3070	5	1	32474435	1338	14.01	0.92	12	0.16	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	6080	-32.24	20230414	3730	10.46	20231020	6080	-32.24	20230414	3730	10.46	20231020	3.18	N	066700	500	162 억	659964	N	N	0	N	N
33	20231127	090621	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	10	2	0.24	47509495	11443	16.51	4145	4165	4130	5390	2905	4150	4151.84	2.03	1618	4226	4187	4156	4117	4086	4207	4137	162	1240	500	3070	5	1	32474435	1351	14.15	0.93	12	0.04	294.00	4476.00	6080	20230414	-31.58	3730	20231020	11.53	6080	-31.58	20230414	3730	11.53	20231020	6080	-31.58	20230414	3730	11.53	20231020	3.18	N	066700	500	162 억	659964	N	N	0	N	N
34	20231124	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	0	3	0.00	287974250	69321	96.93	4130	4195	4125	5390	2905	4150	4154.21	2.01	6355	4226	4187	4151	4112	4076	4187	4112	162	1240	500	3070	5	1	32474435	1348	14.12	0.93	12	0.21	294.00	4476.00	6080	20230414	-31.74	3730	20231020	11.26	6080	-31.74	20230414	3730	11.26	20231020	6080	-31.74	20230414	3730	11.26	20231020	3.13	N	066700	500	162 억	653609	N	N	0	N	N
35	20231124	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	0	3	0.00	268466695	64611	90.35	4130	4195	4125	5390	2905	4150	4155.12	2.01	6587	4226	4187	4151	4112	4076	4187	4112	162	1240	500	3070	5	1	32474435	1348	14.12	0.93	12	0.20	294.00	4476.00	6080	20230414	-31.74	3730	20231020	11.26	6080	-31.74	20230414	3730	11.26	20231020	6080	-31.74	20230414	3730	11.26	20231020	3.13	N	066700	500	162 억	653609	N	N	0	N	N
36	20231124	140623	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-10	5	-0.24	248991825	59910	83.77	4130	4195	4125	5390	2905	4150	4156.10	2.01	6179	4226	4187	4151	4112	4076	4187	4112	162	1240	500	3070	5	1	32474435	1344	14.08	0.92	12	0.18	294.00	4476.00	6080	20230414	-31.91	3730	20231020	10.99	6080	-31.91	20230414	3730	10.99	20231020	6080	-31.91	20230414	3730	10.99	20231020	3.13	N	066700	500	162 억	653609	N	N	0	N	N
37	20231124	130618	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	0	3	0.00	220931830	53134	74.30	4130	4195	4125	5390	2905	4150	4158.01	2.01	5813	4226	4187	4151	4112	4076	4187	4112	162	1240	500	3070	5	1	32474435	1348	14.12	0.93	12	0.16	294.00	4476.00	6080	20230414	-31.74	3730	20231020	11.26	6080	-31.74	20230414	3730	11.26	20231020	6080	-31.74	20230414	3730	11.26	20231020	3.13	N	066700	500	162 억	653609	N	N	0	N	N
38	20231124	120623	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	10	2	0.24	206912755	49760	69.58	4130	4195	4125	5390	2905	4150	4158.21	2.01	6529	4226	4187	4151	4112	4076	4187	4112	162	1240	500	3070	5	1	32474435	1351	14.15	0.93	12	0.15	294.00	4476.00	6080	20230414	-31.58	3730	20231020	11.53	6080	-31.58	20230414	3730	11.53	20231020	6080	-31.58	20230414	3730	11.53	20231020	3.13	N	066700	500	162 억	653609	N	N	0	N	N
39	20231124	110619	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	20	2	0.48	191740625	46112	64.48	4130	4195	4125	5390	2905	4150	4158.15	2.01	6417	4226	4187	4151	4112	4076	4187	4112	162	1240	500	3070	5	1	32474435	1354	14.18	0.93	12	0.14	294.00	4476.00	6080	20230414	-31.41	3730	20231020	11.80	6080	-31.41	20230414	3730	11.80	20231020	6080	-31.41	20230414	3730	11.80	20231020	3.13	N	066700	500	162 억	653609	N	N	0	N	N
40	20231124	100618	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	10	2	0.24	163647865	39388	55.08	4130	4195	4125	5390	2905	4150	4154.76	2.01	6682	4226	4187	4151	4112	4076	4187	4112	162	1240	500	3070	5	1	32474435	1351	14.15	0.93	12	0.12	294.00	4476.00	6080	20230414	-31.58	3730	20231020	11.53	6080	-31.58	20230414	3730	11.53	20231020	6080	-31.58	20230414	3730	11.53	20231020	3.13	N	066700	500	162 억	653609	N	N	0	N	N
41	20231124	090619	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	15	2	0.36	18809985	4543	6.35	4130	4165	4130	5390	2905	4150	4140.43	2.01	2145	4226	4187	4151	4112	4076	4187	4112	162	1240	500	3070	5	1	32474435	1353	14.17	0.93	12	0.01	294.00	4476.00	6080	20230414	-31.50	3730	20231020	11.66	6080	-31.50	20230414	3730	11.66	20231020	6080	-31.50	20230414	3730	11.66	20231020	3.13	N	066700	500	162 억	653609	N	N	0	N	N
42	20231123	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	30	2	0.73	293990570	70903	82.13	4150	4190	4115	5350	2885	4120	4146.38	1.94	22900	4240	4180	4135	4075	4030	4157	4052	162	1230	500	3040	5	1	32474435	1348	14.12	0.93	12	0.22	294.00	4476.00	6080	20230414	-31.74	3730	20231020	11.26	6080	-31.74	20230414	3730	11.26	20231020	6080	-31.74	20230414	3730	11.26	20231020	3.14	N	066700	500	162 억	630709	N	N	0	N	N
43	20231123	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	30	2	0.73	270873695	65338	75.68	4150	4190	4115	5350	2885	4120	4145.73	1.94	21920	4240	4180	4135	4075	4030	4157	4052	162	1230	500	3040	5	1	32474435	1348	14.12	0.93	12	0.20	294.00	4476.00	6080	20230414	-31.74	3730	20231020	11.26	6080	-31.74	20230414	3730	11.26	20231020	6080	-31.74	20230414	3730	11.26	20231020	3.14	N	066700	500	162 억	630709	N	N	0	N	N
44	20231123	140628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	45	2	1.09	238828090	57619	66.74	4150	4190	4115	5350	2885	4120	4144.95	1.94	20403	4240	4180	4135	4075	4030	4157	4052	162	1230	500	3040	5	1	32474435	1353	14.17	0.93	12	0.18	294.00	4476.00	6080	20230414	-31.50	3730	20231020	11.66	6080	-31.50	20230414	3730	11.66	20231020	6080	-31.50	20230414	3730	11.66	20231020	3.14	N	066700	500	162 억	630709	N	N	0	N	N
45	20231123	130628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	45	2	1.09	210961565	50921	58.98	4150	4190	4115	5350	2885	4120	4142.92	1.94	20265	4240	4180	4135	4075	4030	4157	4052	162	1230	500	3040	5	1	32474435	1353	14.17	0.93	12	0.16	294.00	4476.00	6080	20230414	-31.50	3730	20231020	11.66	6080	-31.50	20230414	3730	11.66	20231020	6080	-31.50	20230414	3730	11.66	20231020	3.14	N	066700	500	162 억	630709	N	N	0	N	N
46	20231123	120621	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	35	2	0.85	82978305	20048	23.22	4150	4190	4115	5350	2885	4120	4138.98	1.94	5317	4240	4180	4135	4075	4030	4157	4052	162	1230	500	3040	5	1	32474435	1349	14.13	0.93	12	0.06	294.00	4476.00	6080	20230414	-31.66	3730	20231020	11.39	6080	-31.66	20230414	3730	11.39	20231020	6080	-31.66	20230414	3730	11.39	20231020	3.14	N	066700	500	162 억	630709	N	N	0	N	N
47	20231123	110635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	10	2	0.24	55832550	13500	15.64	4150	4190	4115	5350	2885	4120	4135.74	1.94	359	4240	4180	4135	4075	4030	4157	4052	162	1230	500	3040	5	1	32474435	1341	14.05	0.92	12	0.04	294.00	4476.00	6080	20230414	-32.07	3730	20231020	10.72	6080	-32.07	20230414	3730	10.72	20231020	6080	-32.07	20230414	3730	10.72	20231020	3.14	N	066700	500	162 억	630709	N	N	0	N	N
48	20231123	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	25	2	0.61	28313220	6844	7.93	4150	4190	4115	5350	2885	4120	4136.94	1.94	-173	4240	4180	4135	4075	4030	4157	4052	162	1230	500	3040	5	1	32474435	1346	14.10	0.93	12	0.02	294.00	4476.00	6080	20230414	-31.83	3730	20231020	11.13	6080	-31.83	20230414	3730	11.13	20231020	6080	-31.83	20230414	3730	11.13	20231020	3.14	N	066700	500	162 억	630709	N	N	0	N	N
49	20231123	090618	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	60	2	1.46	8393010	2021	2.34	4150	4190	4115	5350	2885	4120	4152.90	1.94	-516	4240	4180	4135	4075	4030	4157	4052	162	1230	500	3040	5	1	32474435	1357	14.22	0.93	12	0.01	294.00	4476.00	6080	20230414	-31.25	3730	20231020	12.06	6080	-31.25	20230414	3730	12.06	20231020	6080	-31.25	20230414	3730	12.06	20231020	3.14	N	066700	500	162 억	630709	N	N	0	N	N
50	20231122	160558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-75	5	-1.79	356029185	86280	120.68	4195	4195	4090	5450	2940	4195	4126.44	2.02	-25348	4245	4220	4185	4160	4125	4232	4172	162	1255	500	3100	5	1	32474435	1338	14.01	0.92	12	0.27	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	6080	-32.24	20230414	3730	10.46	20231020	6080	-32.24	20230414	3730	10.46	20231020	3.14	N	066700	500	162 억	656058	N	N	0	N	N
51	20231122	150610	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-65	5	-1.55	272766585	66000	92.32	4195	4195	4095	5450	2940	4195	4132.83	2.02	-23855	4245	4220	4185	4160	4125	4232	4172	162	1255	500	3100	5	1	32474435	1341	14.05	0.92	12	0.20	294.00	4476.00	6080	20230414	-32.07	3730	20231020	10.72	6080	-32.07	20230414	3730	10.72	20231020	6080	-32.07	20230414	3730	10.72	20231020	3.14	N	066700	500	162 억	656058	N	N	0	N	N
52	20231122	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-55	5	-1.31	233237235	56409	78.90	4195	4195	4095	5450	2940	4195	4134.75	2.02	-22621	4245	4220	4185	4160	4125	4232	4172	162	1255	500	3100	5	1	32474435	1344	14.08	0.92	12	0.17	294.00	4476.00	6080	20230414	-31.91	3730	20231020	10.99	6080	-31.91	20230414	3730	10.99	20231020	6080	-31.91	20230414	3730	10.99	20231020	3.14	N	066700	500	162 억	656058	N	N	0	N	N
53	20231122	130623	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-60	5	-1.43	221319610	53524	74.87	4195	4195	4095	5450	2940	4195	4134.96	2.02	-22531	4245	4220	4185	4160	4125	4232	4172	162	1255	500	3100	5	1	32474435	1343	14.06	0.92	12	0.16	294.00	4476.00	6080	20230414	-31.99	3730	20231020	10.86	6080	-31.99	20230414	3730	10.86	20231020	6080	-31.99	20230414	3730	10.86	20231020	3.14	N	066700	500	162 억	656058	N	N	0	N	N
54	20231122	120627	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-60	5	-1.43	196550670	47526	66.48	4195	4195	4095	5450	2940	4195	4135.65	2.02	-20475	4245	4220	4185	4160	4125	4232	4172	162	1255	500	3100	5	1	32474435	1343	14.06	0.92	12	0.15	294.00	4476.00	6080	20230414	-31.99	3730	20231020	10.86	6080	-31.99	20230414	3730	10.86	20231020	6080	-31.99	20230414	3730	10.86	20231020	3.14	N	066700	500	162 억	656058	N	N	0	N	N
55	20231122	110653	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-80	5	-1.91	164883520	39836	55.72	4195	4195	4095	5450	2940	4195	4139.06	2.02	-18732	4245	4220	4185	4160	4125	4232	4172	162	1255	500	3100	5	1	32474435	1336	14.00	0.92	12	0.12	294.00	4476.00	6080	20230414	-32.32	3730	20231020	10.32	6080	-32.32	20230414	3730	10.32	20231020	6080	-32.32	20230414	3730	10.32	20231020	3.14	N	066700	500	162 억	656058	N	N	0	N	N
56	20231122	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-65	5	-1.55	120986420	29168	40.80	4195	4195	4115	5450	2940	4195	4147.92	2.02	-12042	4245	4220	4185	4160	4125	4232	4172	162	1255	500	3100	5	1	32474435	1341	14.05	0.92	12	0.09	294.00	4476.00	6080	20230414	-32.07	3730	20231020	10.72	6080	-32.07	20230414	3730	10.72	20231020	6080	-32.07	20230414	3730	10.72	20231020	3.14	N	066700	500	162 억	656058	N	N	0	N	N
57	20231122	090603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-5	5	-0.12	5837635	1400	1.96	4195	4195	4155	5450	2940	4195	4169.74	2.02	-413	4245	4220	4185	4160	4125	4232	4172	162	1255	500	3100	5	1	32474435	1361	14.25	0.94	12	0.00	294.00	4476.00	6080	20230414	-31.09	3730	20231020	12.33	6080	-31.09	20230414	3730	12.33	20231020	6080	-31.09	20230414	3730	12.33	20231020	3.14	N	066700	500	162 억	656058	N	N	0	N	N
58	20231121	160605	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	25	2	0.60	299113020	71440	65.89	4180	4210	4150	5420	2920	4170	4186.91	1.99	8404	4243	4206	4168	4131	4093	4225	4150	162	1250	500	3080	5	1	32474435	1362	14.27	0.94	12	0.22	294.00	4476.00	6080	20230414	-31.00	3730	20231020	12.47	6080	-31.00	20230414	3730	12.47	20231020	6080	-31.00	20230414	3730	12.47	20231020	3.16	N	066700	500	162 억	647654	N	N	2	N	N
59	20231121	150606	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	15	2	0.36	293203600	70029	64.59	4180	4210	4150	5420	2920	4170	4186.89	1.99	7947	4243	4206	4168	4131	4093	4225	4150	162	1250	500	3080	5	1	32474435	1359	14.23	0.93	12	0.22	294.00	4476.00	6080	20230414	-31.17	3730	20231020	12.20	6080	-31.17	20230414	3730	12.20	20231020	6080	-31.17	20230414	3730	12.20	20231020	3.16	N	066700	500	162 억	647654	N	N	2	N	N
60	20231121	140600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	5	2	0.12	224692995	53655	49.49	4180	4210	4150	5420	2920	4170	4187.74	1.99	2602	4243	4206	4168	4131	4093	4225	4150	162	1250	500	3080	5	1	32474435	1356	14.20	0.93	12	0.17	294.00	4476.00	6080	20230414	-31.33	3730	20231020	11.93	6080	-31.33	20230414	3730	11.93	20231020	6080	-31.33	20230414	3730	11.93	20231020	3.16	N	066700	500	162 억	647654	N	N	2	N	N
61	20231121	130556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	25	2	0.60	185040305	44189	40.76	4180	4210	4150	5420	2920	4170	4187.47	1.99	3327	4243	4206	4168	4131	4093	4225	4150	162	1250	500	3080	5	1	32474435	1362	14.27	0.94	12	0.14	294.00	4476.00	6080	20230414	-31.00	3730	20231020	12.47	6080	-31.00	20230414	3730	12.47	20231020	6080	-31.00	20230414	3730	12.47	20231020	3.16	N	066700	500	162 억	647654	N	N	2	N	N
62	20231121	120556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	25	2	0.60	176489385	42150	38.88	4180	4210	4150	5420	2920	4170	4187.17	1.99	3213	4243	4206	4168	4131	4093	4225	4150	162	1250	500	3080	5	1	32474435	1362	14.27	0.94	12	0.13	294.00	4476.00	6080	20230414	-31.00	3730	20231020	12.47	6080	-31.00	20230414	3730	12.47	20231020	6080	-31.00	20230414	3730	12.47	20231020	3.16	N	066700	500	162 억	647654	N	N	2	N	N
63	20231121	110554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	40	2	0.96	157893070	37719	34.79	4180	4210	4150	5420	2920	4170	4186.04	1.99	1899	4243	4206	4168	4131	4093	4225	4150	162	1250	500	3080	5	1	32474435	1367	14.32	0.94	12	0.12	294.00	4476.00	6080	20230414	-30.76	3730	20231020	12.87	6080	-30.76	20230414	3730	12.87	20231020	6080	-30.76	20230414	3730	12.87	20231020	3.16	N	066700	500	162 억	647654	N	N	2	N	N
64	20231121	100540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	0	3	0.00	67064335	16071	14.82	4180	4195	4150	5420	2920	4170	4173.00	1.99	-4481	4243	4206	4168	4131	4093	4225	4150	162	1250	500	3080	5	1	32474435	1354	14.18	0.93	12	0.05	294.00	4476.00	6080	20230414	-31.41	3730	20231020	11.80	6080	-31.41	20230414	3730	11.80	20231020	6080	-31.41	20230414	3730	11.80	20231020	3.16	N	066700	500	162 억	647654	N	N	2	N	N
65	20231121	090548	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-15	5	-0.36	19541020	4690	4.33	4180	4180	4150	5420	2920	4170	4166.53	1.99	-2577	4243	4206	4168	4131	4093	4225	4150	162	1250	500	3080	5	1	32474435	1349	14.13	0.93	12	0.01	294.00	4476.00	6080	20230414	-31.66	3730	20231020	11.39	6080	-31.66	20230414	3730	11.39	20231020	6080	-31.66	20230414	3730	11.39	20231020	3.16	N	066700	500	162 억	647654	N	N	2	N	N
66	20231120	160552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	15	2	0.36	450971170	108041	86.55	4155	4205	4130	5400	2910	4155	4174.08	1.92	25718	4298	4226	4148	4076	3998	4187	4037	162	1245	500	3070	5	1	32474435	1354	14.18	0.93	12	0.33	294.00	4476.00	6080	20230414	-31.41	3730	20231020	11.80	6080	-31.41	20230414	3730	11.80	20231020	6080	-31.41	20230414	3730	11.80	20231020	3.16	N	066700	500	162 억	621936	N	N	2	N	N
67	20231120	150556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	15	2	0.36	429855075	102965	82.48	4155	4205	4130	5400	2910	4155	4174.77	1.92	26410	4298	4226	4148	4076	3998	4187	4037	162	1245	500	3070	5	1	32474435	1354	14.18	0.93	12	0.32	294.00	4476.00	6080	20230414	-31.41	3730	20231020	11.80	6080	-31.41	20230414	3730	11.80	20231020	6080	-31.41	20230414	3730	11.80	20231020	3.16	N	066700	500	162 억	621936	N	N	0	N	N
68	20231120	140555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	20	2	0.48	376711540	90201	72.26	4155	4205	4130	5400	2910	4155	4176.36	1.92	25013	4298	4226	4148	4076	3998	4187	4037	162	1245	500	3070	5	1	32474435	1356	14.20	0.93	12	0.28	294.00	4476.00	6080	20230414	-31.33	3730	20231020	11.93	6080	-31.33	20230414	3730	11.93	20231020	6080	-31.33	20230414	3730	11.93	20231020	3.16	N	066700	500	162 억	621936	N	N	0	N	N
69	20231120	130552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	35	2	0.84	282952330	67754	54.28	4155	4205	4130	5400	2910	4155	4176.17	1.92	23398	4298	4226	4148	4076	3998	4187	4037	162	1245	500	3070	5	1	32474435	1361	14.25	0.94	12	0.21	294.00	4476.00	6080	20230414	-31.09	3730	20231020	12.33	6080	-31.09	20230414	3730	12.33	20231020	6080	-31.09	20230414	3730	12.33	20231020	3.16	N	066700	500	162 억	621936	N	N	0	N	N
70	20231120	120554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	30	2	0.72	261915085	62729	50.25	4155	4205	4130	5400	2910	4155	4175.34	1.92	23073	4298	4226	4148	4076	3998	4187	4037	162	1245	500	3070	5	1	32474435	1359	14.23	0.93	12	0.19	294.00	4476.00	6080	20230414	-31.17	3730	20231020	12.20	6080	-31.17	20230414	3730	12.20	20231020	6080	-31.17	20230414	3730	12.20	20231020	3.16	N	066700	500	162 억	621936	N	N	0	N	N
71	20231120	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	40	2	0.96	231128185	55375	44.36	4155	4205	4130	5400	2910	4155	4173.87	1.92	20478	4298	4226	4148	4076	3998	4187	4037	162	1245	500	3070	5	1	32474435	1362	14.27	0.94	12	0.17	294.00	4476.00	6080	20230414	-31.00	3730	20231020	12.47	6080	-31.00	20230414	3730	12.47	20231020	6080	-31.00	20230414	3730	12.47	20231020	3.16	N	066700	500	162 억	621936	N	N	0	N	N
72	20231120	100549	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	25	2	0.60	141913545	34075	27.30	4155	4190	4130	5400	2910	4155	4164.74	1.92	7774	4298	4226	4148	4076	3998	4187	4037	162	1245	500	3070	5	1	32474435	1357	14.22	0.93	12	0.10	294.00	4476.00	6080	20230414	-31.25	3730	20231020	12.06	6080	-31.25	20230414	3730	12.06	20231020	6080	-31.25	20230414	3730	12.06	20231020	3.16	N	066700	500	162 억	621936	N	N	0	N	N
73	20231120	090555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	20	2	0.48	40943545	9853	7.89	4155	4175	4130	5400	2910	4155	4155.44	1.92	292	4298	4226	4148	4076	3998	4187	4037	162	1245	500	3070	5	1	32474435	1356	14.20	0.93	12	0.03	294.00	4476.00	6080	20230414	-31.33	3730	20231020	11.93	6080	-31.33	20230414	3730	11.93	20231020	6080	-31.33	20230414	3730	11.93	20231020	3.16	N	066700	500	162 억	621936	N	N	0	N	N
74	20231117	160606	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	25	2	0.61	516632340	124470	212.95	4190	4220	4070	5360	2895	4130	4150.66	1.95	-13302	4183	4156	4123	4096	4063	4170	4110	162	1230	500	3050	5	1	32474435	1349	14.13	0.93	12	0.38	294.00	4476.00	6080	20230414	-31.66	3730	20231020	11.39	6080	-31.66	20230414	3730	11.39	20231020	6080	-31.66	20230414	3730	11.39	20231020	3.23	N	066700	500	162 억	634340	N	N	0	N	N
75	20231117	150609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	10	2	0.24	495045745	119271	204.05	4190	4220	4070	5360	2895	4130	4150.60	1.95	-12953	4183	4156	4123	4096	4063	4170	4110	162	1230	500	3050	5	1	32474435	1344	14.08	0.92	12	0.37	294.00	4476.00	6080	20230414	-31.91	3730	20231020	10.99	6080	-31.91	20230414	3730	10.99	20231020	6080	-31.91	20230414	3730	10.99	20231020	3.23	N	066700	500	162 억	634340	N	N	0	N	N
76	20231117	140607	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	25	2	0.61	455129095	109621	187.54	4190	4220	4070	5360	2895	4130	4151.84	1.95	-11846	4183	4156	4123	4096	4063	4170	4110	162	1230	500	3050	5	1	32474435	1349	14.13	0.93	12	0.34	294.00	4476.00	6080	20230414	-31.66	3730	20231020	11.39	6080	-31.66	20230414	3730	11.39	20231020	6080	-31.66	20230414	3730	11.39	20231020	3.23	N	066700	500	162 억	634340	N	N	0	N	N
77	20231117	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	50	2	1.21	402879170	97123	166.16	4190	4220	4070	5360	2895	4130	4148.13	1.95	-10302	4183	4156	4123	4096	4063	4170	4110	162	1230	500	3050	5	1	32474435	1357	14.22	0.93	12	0.30	294.00	4476.00	6080	20230414	-31.25	3730	20231020	12.06	6080	-31.25	20230414	3730	12.06	20231020	6080	-31.25	20230414	3730	12.06	20231020	3.23	N	066700	500	162 억	634340	N	N	0	N	N
78	20231117	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	10	2	0.24	201484870	48939	83.73	4190	4190	4070	5360	2895	4130	4117.06	1.95	-18790	4183	4156	4123	4096	4063	4170	4110	162	1230	500	3050	5	1	32474435	1344	14.08	0.92	12	0.15	294.00	4476.00	6080	20230414	-31.91	3730	20231020	10.99	6080	-31.91	20230414	3730	10.99	20231020	6080	-31.91	20230414	3730	10.99	20231020	3.23	N	066700	500	162 억	634340	N	N	0	N	N
79	20231117	110609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-35	5	-0.85	167231955	40601	69.46	4190	4190	4070	5360	2895	4130	4118.91	1.95	-13823	4183	4156	4123	4096	4063	4170	4110	162	1230	500	3050	5	1	32474435	1330	13.93	0.91	12	0.13	294.00	4476.00	6080	20230414	-32.65	3730	20231020	9.79	6080	-32.65	20230414	3730	9.79	20231020	6080	-32.65	20230414	3730	9.79	20231020	3.23	N	066700	500	162 억	634340	N	N	0	N	N
80	20231117	100607	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-20	5	-0.48	132371145	32085	54.89	4190	4190	4070	5360	2895	4130	4125.64	1.95	-13120	4183	4156	4123	4096	4063	4170	4110	162	1230	500	3050	5	1	32474435	1335	13.98	0.92	12	0.10	294.00	4476.00	6080	20230414	-32.40	3730	20231020	10.19	6080	-32.40	20230414	3730	10.19	20231020	6080	-32.40	20230414	3730	10.19	20231020	3.23	N	066700	500	162 억	634340	N	N	0	N	N
81	20231117	090609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	35	2	0.85	61953455	14913	25.51	4190	4190	4095	5360	2895	4130	4154.33	1.95	-4561	4183	4156	4123	4096	4063	4170	4110	162	1230	500	3050	5	1	32474435	1353	14.17	0.93	12	0.05	294.00	4476.00	6080	20230414	-31.50	3730	20231020	11.66	6080	-31.50	20230414	3730	11.66	20231020	6080	-31.50	20230414	3730	11.66	20231020	3.23	N	066700	500	162 억	634340	N	N	0	N	N
82	20231116	160604	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-10	5	-0.24	187597005	45523	34.03	4120	4150	4090	5360	2895	4130	4120.87	1.95	1046	4200	4165	4115	4080	4030	4182	4097	162	1230	500	3050	5	1	32474435	1338	14.01	0.92	12	0.14	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	6080	-32.24	20230414	3730	10.46	20231020	6080	-32.24	20230414	3730	10.46	20231020	3.24	N	066700	500	162 억	632985	N	N	1	N	N
83	20231116	150604	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-5	5	-0.12	175128780	42496	31.77	4120	4150	4090	5360	2895	4130	4121.00	1.95	1449	4200	4165	4115	4080	4030	4182	4097	162	1230	500	3050	5	1	32474435	1340	14.03	0.92	12	0.13	294.00	4476.00	6080	20230414	-32.15	3730	20231020	10.59	6080	-32.15	20230414	3730	10.59	20231020	6080	-32.15	20230414	3730	10.59	20231020	3.24	N	066700	500	162 억	632985	N	N	1	N	N
84	20231116	140545	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	0	3	0.00	145478570	35304	26.39	4120	4150	4090	5360	2895	4130	4120.66	1.95	1738	4200	4165	4115	4080	4030	4182	4097	162	1230	500	3050	5	1	32474435	1341	14.05	0.92	12	0.11	294.00	4476.00	6080	20230414	-32.07	3730	20231020	10.72	6080	-32.07	20230414	3730	10.72	20231020	6080	-32.07	20230414	3730	10.72	20231020	3.24	N	066700	500	162 억	632985	N	N	1	N	N
85	20231116	130603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	0	3	0.00	128338245	31150	23.29	4120	4150	4090	5360	2895	4130	4119.91	1.95	2735	4200	4165	4115	4080	4030	4182	4097	162	1230	500	3050	5	1	32474435	1341	14.05	0.92	12	0.10	294.00	4476.00	6080	20230414	-32.07	3730	20231020	10.72	6080	-32.07	20230414	3730	10.72	20231020	6080	-32.07	20230414	3730	10.72	20231020	3.24	N	066700	500	162 억	632985	N	N	1	N	N
86	20231116	120606	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	0	3	0.00	89759530	21794	16.29	4120	4150	4090	5360	2895	4130	4118.38	1.95	3225	4200	4165	4115	4080	4030	4182	4097	162	1230	500	3050	5	1	32474435	1341	14.05	0.92	12	0.07	294.00	4476.00	6080	20230414	-32.07	3730	20231020	10.72	6080	-32.07	20230414	3730	10.72	20231020	6080	-32.07	20230414	3730	10.72	20231020	3.24	N	066700	500	162 억	632985	N	N	1	N	N
87	20231116	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-5	5	-0.12	56670500	13740	10.27	4120	4150	4100	5360	2895	4130	4124.37	1.95	680	4200	4165	4115	4080	4030	4182	4097	162	1230	500	3050	5	1	32474435	1340	14.03	0.92	12	0.04	294.00	4476.00	6080	20230414	-32.15	3730	20231020	10.59	6080	-32.15	20230414	3730	10.59	20231020	6080	-32.15	20230414	3730	10.59	20231020	3.24	N	066700	500	162 억	632985	N	N	1	N	N
88	20231116	100603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-20	5	-0.48	6588960	1598	1.19	4120	4125	4110	5360	2895	4130	4121.69	1.95	-23	4200	4165	4115	4080	4030	4182	4097	162	1230	500	3050	5	1	32474435	1335	13.98	0.92	12	0.00	294.00	4476.00	6080	20230414	-32.40	3730	20231020	10.19	6080	-32.40	20230414	3730	10.19	20231020	6080	-32.40	20230414	3730	10.19	20231020	3.24	N	066700	500	162 억	632985	N	N	1	N	N
89	20231116	090603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	0	3	0.00	0	0	0.00	0	0	0	5360	2895	4130	0.00	1.95	0	4200	4165	4115	4080	4030	4182	4097	162	1230	500	3050	5	1	32474435	1341	14.05	0.92	12	0.00	294.00	4476.00	6080	20230414	-32.07	3730	20231020	10.72	6080	-32.07	20230414	3730	10.72	20231020	6080	-32.07	20230414	3730	10.72	20231020	3.24	N	066700	500	162 억	632985	N	N	1	N	N
90	20231115	160527	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	85	2	2.10	543996910	132283	236.14	4085	4150	4065	5250	2835	4045	4112.36	1.80	49227	4125	4085	4040	4000	3955	4105	4020	162	1205	500	2990	5	1	32474435	1341	14.05	0.92	12	0.41	294.00	4476.00	6080	20230414	-32.07	3730	20231020	10.72	6080	-32.07	20230414	3730	10.72	20231020	6080	-32.07	20230414	3730	10.72	20231020	3.28	N	066700	500	162 억	583169	N	N	1	N	N
91	20231115	150611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	65	2	1.61	478259160	116345	207.69	4085	4150	4065	5250	2835	4045	4110.70	1.80	45467	4125	4085	4040	4000	3955	4105	4020	162	1205	500	2990	5	1	32474435	1335	13.98	0.92	12	0.36	294.00	4476.00	6080	20230414	-32.40	3730	20231020	10.19	6080	-32.40	20230414	3730	10.19	20231020	6080	-32.40	20230414	3730	10.19	20231020	3.28	N	066700	500	162 억	583169	N	N	0	N	N
92	20231115	140609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	100	2	2.47	423168680	102955	183.79	4085	4150	4065	5250	2835	4045	4110.23	1.80	40062	4125	4085	4040	4000	3955	4105	4020	162	1205	500	2990	5	1	32474435	1346	14.10	0.93	12	0.32	294.00	4476.00	6080	20230414	-31.83	3730	20231020	11.13	6080	-31.83	20230414	3730	11.13	20231020	6080	-31.83	20230414	3730	11.13	20231020	3.28	N	066700	500	162 억	583169	N	N	0	N	N
93	20231115	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	75	2	1.85	285677720	69610	124.26	4085	4130	4065	5250	2835	4045	4103.98	1.80	24003	4125	4085	4040	4000	3955	4105	4020	162	1205	500	2990	5	1	32474435	1338	14.01	0.92	12	0.21	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	6080	-32.24	20230414	3730	10.46	20231020	6080	-32.24	20230414	3730	10.46	20231020	3.28	N	066700	500	162 억	583169	N	N	0	N	N
94	20231115	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	50	2	1.24	262944535	64080	114.39	4085	4130	4065	5250	2835	4045	4103.38	1.80	21598	4125	4085	4040	4000	3955	4105	4020	162	1205	500	2990	5	1	32474435	1330	13.93	0.91	12	0.20	294.00	4476.00	6080	20230414	-32.65	3730	20231020	9.79	6080	-32.65	20230414	3730	9.79	20231020	6080	-32.65	20230414	3730	9.79	20231020	3.28	N	066700	500	162 억	583169	N	N	0	N	N
95	20231115	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	70	2	1.73	177357990	43147	77.02	4085	4130	4075	5250	2835	4045	4110.55	1.80	16892	4125	4085	4040	4000	3955	4105	4020	162	1205	500	2990	5	1	32474435	1336	14.00	0.92	12	0.13	294.00	4476.00	6080	20230414	-32.32	3730	20231020	10.32	6080	-32.32	20230414	3730	10.32	20231020	6080	-32.32	20230414	3730	10.32	20231020	3.28	N	066700	500	162 억	583169	N	N	0	N	N
96	20231115	100614	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	70	2	1.73	132812810	32303	57.66	4085	4130	4075	5250	2835	4045	4111.47	1.80	13222	4125	4085	4040	4000	3955	4105	4020	162	1205	500	2990	5	1	32474435	1336	14.00	0.92	12	0.10	294.00	4476.00	6080	20230414	-32.32	3730	20231020	10.32	6080	-32.32	20230414	3730	10.32	20231020	6080	-32.32	20230414	3730	10.32	20231020	3.28	N	066700	500	162 억	583169	N	N	0	N	N
97	20231115	090608	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	75	2	1.85	33288835	8118	14.49	4085	4120	4075	5250	2835	4045	4100.62	1.80	5037	4125	4085	4040	4000	3955	4105	4020	162	1205	500	2990	5	1	32474435	1338	14.01	0.92	12	0.02	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	6080	-32.24	20230414	3730	10.46	20231020	6080	-32.24	20230414	3730	10.46	20231020	3.28	N	066700	500	162 억	583169	N	N	0	N	N
98	20231114	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	85	2	2.15	227066790	56019	31.22	4025	4080	3995	5140	2775	3960	4053.48	1.73	22273	4220	4090	4025	3895	3830	4057	3862	162	1180	500	2930	5	1	32474435	1314	13.76	0.90	12	0.17	294.00	4476.00	6080	20230414	-33.47	3730	20231020	8.45	6080	-33.47	20230414	3730	8.45	20231020	6080	-33.47	20230414	3730	8.45	20231020	3.11	N	066700	500	162 억	560896	N	N	0	N	N
99	20231114	150602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	90	2	2.27	177545100	43825	24.43	4025	4080	3995	5140	2775	3960	4051.23	1.73	15706	4220	4090	4025	3895	3830	4057	3862	162	1180	500	2930	5	1	32474435	1315	13.78	0.90	12	0.13	294.00	4476.00	6080	20230414	-33.39	3730	20231020	8.58	6080	-33.39	20230414	3730	8.58	20231020	6080	-33.39	20230414	3730	8.58	20231020	3.11	N	066700	500	162 억	560896	N	N	0	N	N
100	20231114	140602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	95	2	2.40	133490520	32925	18.35	4025	4080	3995	5140	2775	3960	4054.38	1.73	12877	4220	4090	4025	3895	3830	4057	3862	162	1180	500	2930	5	1	32474435	1317	13.79	0.91	12	0.10	294.00	4476.00	6080	20230414	-33.31	3730	20231020	8.71	6080	-33.31	20230414	3730	8.71	20231020	6080	-33.31	20230414	3730	8.71	20231020	3.11	N	066700	500	162 억	560896	N	N	0	N	N
101	20231114	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	100	2	2.53	110879770	27350	15.24	4025	4080	3995	5140	2775	3960	4054.10	1.73	12309	4220	4090	4025	3895	3830	4057	3862	162	1180	500	2930	5	1	32474435	1318	13.81	0.91	12	0.08	294.00	4476.00	6080	20230414	-33.22	3730	20231020	8.85	6080	-33.22	20230414	3730	8.85	20231020	6080	-33.22	20230414	3730	8.85	20231020	3.11	N	066700	500	162 억	560896	N	N	0	N	N
102	20231114	120604	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	95	2	2.40	82838750	20457	11.40	4025	4070	3995	5140	2775	3960	4049.41	1.73	8117	4220	4090	4025	3895	3830	4057	3862	162	1180	500	2930	5	1	32474435	1317	13.79	0.91	12	0.06	294.00	4476.00	6080	20230414	-33.31	3730	20231020	8.71	6080	-33.31	20230414	3730	8.71	20231020	6080	-33.31	20230414	3730	8.71	20231020	3.11	N	066700	500	162 억	560896	N	N	0	N	N
103	20231114	110611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	95	2	2.40	55079190	13616	7.59	4025	4060	3995	5140	2775	3960	4045.18	1.73	4820	4220	4090	4025	3895	3830	4057	3862	162	1180	500	2930	5	1	32474435	1317	13.79	0.91	12	0.04	294.00	4476.00	6080	20230414	-33.31	3730	20231020	8.71	6080	-33.31	20230414	3730	8.71	20231020	6080	-33.31	20230414	3730	8.71	20231020	3.11	N	066700	500	162 억	560896	N	N	0	N	N
104	20231114	100604	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	80	2	2.02	33524975	8297	4.62	4025	4060	3995	5140	2775	3960	4040.61	1.73	2096	4220	4090	4025	3895	3830	4057	3862	162	1180	500	2930	5	1	32474435	1312	13.74	0.90	12	0.03	294.00	4476.00	6080	20230414	-33.55	3730	20231020	8.31	6080	-33.55	20230414	3730	8.31	20231020	6080	-33.55	20230414	3730	8.31	20231020	3.11	N	066700	500	162 억	560896	N	N	0	N	N
105	20231114	090558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	60	2	1.52	1077635	269	0.15	4025	4025	3995	5140	2775	3960	4006.08	1.73	-77	4220	4090	4025	3895	3830	4057	3862	162	1180	500	2930	5	1	32474435	1305	13.67	0.90	12	0.00	294.00	4476.00	6080	20230414	-33.88	3730	20231020	7.77	6080	-33.88	20230414	3730	7.77	20231020	6080	-33.88	20230414	3730	7.77	20231020	3.11	N	066700	500	162 억	560896	N	N	0	N	N
106	20231113	160555	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-30	5	-0.75	725328115	178820	32.86	4040	4155	3960	5180	2795	3990	4056.31	1.67	17016	4496	4242	4096	3842	3696	4170	3770	162	1190	500	2950	5	1	32474435	1286	13.47	0.88	12	0.55	294.00	4476.00	6080	20230414	-34.87	3730	20231020	6.17	6080	-34.87	20230414	3730	6.17	20231020	6080	-34.87	20230414	3730	6.17	20231020	3.10	N	066700	500	162 억	543886	N	N	0	N	N
107	20231113	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	5	2	0.13	672258165	165500	30.41	4040	4155	3965	5180	2795	3990	4061.98	1.67	20261	4496	4242	4096	3842	3696	4170	3770	162	1190	500	2950	5	1	32474435	1297	13.59	0.89	12	0.51	294.00	4476.00	6080	20230414	-34.29	3730	20231020	7.10	6080	-34.29	20230414	3730	7.10	20231020	6080	-34.29	20230414	3730	7.10	20231020	3.10	N	066700	500	162 억	543886	N	N	0	N	N
108	20231113	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	15	2	0.38	599444830	147248	27.06	4040	4155	3995	5180	2795	3990	4070.99	1.67	25392	4496	4242	4096	3842	3696	4170	3770	162	1190	500	2950	5	1	32474435	1301	13.62	0.89	12	0.45	294.00	4476.00	6080	20230414	-34.13	3730	20231020	7.37	6080	-34.13	20230414	3730	7.37	20231020	6080	-34.13	20230414	3730	7.37	20231020	3.10	N	066700	500	162 억	543886	N	N	0	N	N
109	20231113	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	20	2	0.50	558535625	137039	25.18	4040	4155	3995	5180	2795	3990	4075.74	1.67	30388	4496	4242	4096	3842	3696	4170	3770	162	1190	500	2950	5	1	32474435	1302	13.64	0.90	12	0.42	294.00	4476.00	6080	20230414	-34.05	3730	20231020	7.51	6080	-34.05	20230414	3730	7.51	20231020	6080	-34.05	20230414	3730	7.51	20231020	3.10	N	066700	500	162 억	543886	N	N	0	N	N
110	20231113	120552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	20	2	0.50	516016830	126425	23.23	4040	4155	4010	5180	2795	3990	4081.60	1.67	33162	4496	4242	4096	3842	3696	4170	3770	162	1190	500	2950	5	1	32474435	1302	13.64	0.90	12	0.39	294.00	4476.00	6080	20230414	-34.05	3730	20231020	7.51	6080	-34.05	20230414	3730	7.51	20231020	6080	-34.05	20230414	3730	7.51	20231020	3.10	N	066700	500	162 억	543886	N	N	0	N	N
111	20231113	110550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	60	2	1.50	448901630	109781	20.17	4040	4155	4020	5180	2795	3990	4089.06	1.67	40404	4496	4242	4096	3842	3696	4170	3770	162	1190	500	2950	5	1	32474435	1315	13.78	0.90	12	0.34	294.00	4476.00	6080	20230414	-33.39	3730	20231020	8.58	6080	-33.39	20230414	3730	8.58	20231020	6080	-33.39	20230414	3730	8.58	20231020	3.10	N	066700	500	162 억	543886	N	N	0	N	N
112	20231113	100548	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	70	2	1.75	353603670	86282	15.85	4040	4155	4020	5180	2795	3990	4098.23	1.67	36229	4496	4242	4096	3842	3696	4170	3770	162	1190	500	2950	5	1	32474435	1318	13.81	0.91	12	0.27	294.00	4476.00	6080	20230414	-33.22	3730	20231020	8.85	6080	-33.22	20230414	3730	8.85	20231020	6080	-33.22	20230414	3730	8.85	20231020	3.10	N	066700	500	162 억	543886	N	N	0	N	N
113	20231113	090553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	55	2	1.38	48727560	12028	2.21	4040	4080	4020	5180	2795	3990	4051.18	1.67	4512	4496	4242	4096	3842	3696	4170	3770	162	1190	500	2950	5	1	32474435	1314	13.76	0.90	12	0.04	294.00	4476.00	6080	20230414	-33.47	3730	20231020	8.45	6080	-33.47	20230414	3730	8.45	20231020	6080	-33.47	20230414	3730	8.45	20231020	3.10	N	066700	500	162 억	543886	N	N	0	N	N
114	20231110	160609	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-70	5	-1.72	2246782810	543430	593.65	4110	4350	3950	5270	2845	4060	4134.45	1.98	-100360	4126	4092	4051	4017	3976	4110	4035	162	1210	500	3000	5	1	32474435	1296	13.57	0.89	12	1.67	294.00	4476.00	6080	20230414	-34.38	3730	20231020	6.97	6080	-34.38	20230414	3730	6.97	20231020	6080	-34.38	20230414	3730	6.97	20231020	3.13	N	066700	500	162 억	644247	N	N	0	N	N
115	20231110	150601	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-70	5	-1.72	2203583820	532615	581.84	4110	4350	3950	5270	2845	4060	4137.29	1.98	-100189	4126	4092	4051	4017	3976	4110	4035	162	1210	500	3000	5	1	32474435	1296	13.57	0.89	12	1.64	294.00	4476.00	6080	20230414	-34.38	3730	20231020	6.97	6080	-34.38	20230414	3730	6.97	20231020	6080	-34.38	20230414	3730	6.97	20231020	3.13	N	066700	500	162 억	644247	N	N	0	N	N
116	20231110	140555	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-80	5	-1.97	2167356030	523532	571.92	4110	4350	3950	5270	2845	4060	4139.87	1.98	-98229	4126	4092	4051	4017	3976	4110	4035	162	1210	500	3000	5	1	32474435	1292	13.54	0.89	12	1.61	294.00	4476.00	6080	20230414	-34.54	3730	20231020	6.70	6080	-34.54	20230414	3730	6.70	20231020	6080	-34.54	20230414	3730	6.70	20231020	3.13	N	066700	500	162 억	644247	N	N	0	N	N
117	20231110	130557	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-65	5	-1.60	2068405795	498715	544.81	4110	4350	3980	5270	2845	4060	4147.47	1.98	-97002	4126	4092	4051	4017	3976	4110	4035	162	1210	500	3000	5	1	32474435	1297	13.59	0.89	12	1.54	294.00	4476.00	6080	20230414	-34.29	3730	20231020	7.10	6080	-34.29	20230414	3730	7.10	20231020	6080	-34.29	20230414	3730	7.10	20231020	3.13	N	066700	500	162 억	644247	N	N	0	N	N
118	20231110	120558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-60	5	-1.48	2011931910	484583	529.37	4110	4350	3980	5270	2845	4060	4151.88	1.98	-87401	4126	4092	4051	4017	3976	4110	4035	162	1210	500	3000	5	1	32474435	1299	13.61	0.89	12	1.49	294.00	4476.00	6080	20230414	-34.21	3730	20231020	7.24	6080	-34.21	20230414	3730	7.24	20231020	6080	-34.21	20230414	3730	7.24	20231020	3.13	N	066700	500	162 억	644247	N	N	0	N	N
119	20231110	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	-25	5	-0.62	1831199215	439408	480.02	4110	4350	4005	5270	2845	4060	4167.42	1.98	-91317	4126	4092	4051	4017	3976	4110	4035	162	1210	500	3000	5	1	32474435	1310	13.72	0.90	12	1.35	294.00	4476.00	6080	20230414	-33.63	3730	20231020	8.18	6080	-33.63	20230414	3730	8.18	20231020	6080	-33.63	20230414	3730	8.18	20231020	3.13	N	066700	500	162 억	644247	N	N	0	N	N
120	20231110	100557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	5	2	0.12	1652772660	395215	431.74	4110	4350	4020	5270	2845	4060	4181.96	1.98	-85821	4126	4092	4051	4017	3976	4110	4035	162	1210	500	3000	5	1	32474435	1320	13.83	0.91	12	1.22	294.00	4476.00	6080	20230414	-33.14	3730	20231020	8.98	6080	-33.14	20230414	3730	8.98	20231020	6080	-33.14	20230414	3730	8.98	20231020	3.13	N	066700	500	162 억	644247	N	N	0	N	N
121	20231110	090546	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	135	2	3.33	633909175	149554	163.38	4110	4350	4105	5270	2845	4060	4238.66	1.98	-14886	4126	4092	4051	4017	3976	4110	4035	162	1210	500	3000	5	1	32474435	1362	14.27	0.94	12	0.46	294.00	4476.00	6080	20230414	-31.00	3730	20231020	12.47	6080	-31.00	20230414	3730	12.47	20231020	6080	-31.00	20230414	3730	12.47	20231020	3.13	N	066700	500	162 억	644247	N	N	0	N	N
122	20231109	160541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-10	5	-0.25	355971520	87979	117.94	4050	4085	4010	5290	2850	4070	4046.10	2.03	-13626	4206	4137	4096	4027	3986	4125	4015	162	1220	500	3010	5	1	32474435	1318	13.81	0.91	12	0.27	294.00	4476.00	6080	20230414	-33.22	3730	20231020	8.85	6080	-33.22	20230414	3730	8.85	20231020	6080	-33.22	20230414	3730	8.85	20231020	3.15	N	066700	500	162 억	658173	N	N	2	N	N
123	20231109	150542	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	-5	5	-0.12	339835660	84010	112.62	4050	4085	4010	5290	2850	4070	4045.18	2.03	-13617	4206	4137	4096	4027	3986	4125	4015	162	1220	500	3010	5	1	32474435	1320	13.83	0.91	12	0.26	294.00	4476.00	6080	20230414	-33.14	3730	20231020	8.98	6080	-33.14	20230414	3730	8.98	20231020	6080	-33.14	20230414	3730	8.98	20231020	3.15	N	066700	500	162 억	658173	N	N	2	N	N
124	20231109	140541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-20	5	-0.49	288148445	71285	95.56	4050	4070	4010	5290	2850	4070	4042.20	2.03	-13884	4206	4137	4096	4027	3986	4125	4015	162	1220	500	3010	5	1	32474435	1315	13.78	0.90	12	0.22	294.00	4476.00	6080	20230414	-33.39	3730	20231020	8.58	6080	-33.39	20230414	3730	8.58	20231020	6080	-33.39	20230414	3730	8.58	20231020	3.15	N	066700	500	162 억	658173	N	N	2	N	N
125	20231109	130543	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-10	5	-0.25	252280690	62403	83.66	4050	4070	4010	5290	2850	4070	4042.77	2.03	-15219	4206	4137	4096	4027	3986	4125	4015	162	1220	500	3010	5	1	32474435	1318	13.81	0.91	12	0.19	294.00	4476.00	6080	20230414	-33.22	3730	20231020	8.85	6080	-33.22	20230414	3730	8.85	20231020	6080	-33.22	20230414	3730	8.85	20231020	3.15	N	066700	500	162 억	658173	N	N	2	N	N
126	20231109	120545	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-20	5	-0.49	147894895	36610	49.08	4050	4070	4010	5290	2850	4070	4039.74	2.03	-16643	4206	4137	4096	4027	3986	4125	4015	162	1220	500	3010	5	1	32474435	1315	13.78	0.90	12	0.11	294.00	4476.00	6080	20230414	-33.39	3730	20231020	8.58	6080	-33.39	20230414	3730	8.58	20231020	6080	-33.39	20230414	3730	8.58	20231020	3.15	N	066700	500	162 억	658173	N	N	2	N	N
127	20231109	110544	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-25	5	-0.61	128405635	31787	42.61	4050	4070	4010	5290	2850	4070	4039.56	2.03	-15734	4206	4137	4096	4027	3986	4125	4015	162	1220	500	3010	5	1	32474435	1314	13.76	0.90	12	0.10	294.00	4476.00	6080	20230414	-33.47	3730	20231020	8.45	6080	-33.47	20230414	3730	8.45	20231020	6080	-33.47	20230414	3730	8.45	20231020	3.15	N	066700	500	162 억	658173	N	N	2	N	N
128	20231109	100540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-25	5	-0.61	80557995	19913	26.69	4050	4070	4015	5290	2850	4070	4045.50	2.03	-13561	4206	4137	4096	4027	3986	4125	4015	162	1220	500	3010	5	1	32474435	1314	13.76	0.90	12	0.06	294.00	4476.00	6080	20230414	-33.47	3730	20231020	8.45	6080	-33.47	20230414	3730	8.45	20231020	6080	-33.47	20230414	3730	8.45	20231020	3.15	N	066700	500	162 억	658173	N	N	2	N	N
129	20231109	090541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-25	5	-0.61	11537410	2845	3.81	4050	4070	4045	5290	2850	4070	4055.33	2.03	-2294	4206	4137	4096	4027	3986	4125	4015	162	1220	500	3010	5	1	32474435	1314	13.76	0.90	12	0.01	294.00	4476.00	6080	20230414	-33.47	3730	20231020	8.45	6080	-33.47	20230414	3730	8.45	20231020	6080	-33.47	20230414	3730	8.45	20231020	3.15	N	066700	500	162 억	658173	N	N	2	N	N
130	20231108	160538	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	5	2	0.12	305132215	74387	77.09	4070	4165	4055	5280	2850	4065	4101.96	1.98	15610	4165	4115	4060	4010	3955	4140	4035	162	1215	500	3000	5	1	32474435	1322	13.84	0.91	12	0.23	294.00	4476.00	6080	20230414	-33.06	3730	20231020	9.12	6080	-33.06	20230414	3730	9.12	20231020	6080	-33.06	20230414	3730	9.12	20231020	3.11	N	066700	500	162 억	642563	N	N	2	N	N
131	20231108	150539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	-10	5	-0.25	286554440	69814	72.35	4070	4165	4055	5280	2850	4065	4104.54	1.98	15541	4165	4115	4060	4010	3955	4140	4035	162	1215	500	3000	5	1	32474435	1317	13.79	0.91	12	0.21	294.00	4476.00	6080	20230414	-33.31	3730	20231020	8.71	6080	-33.31	20230414	3730	8.71	20231020	6080	-33.31	20230414	3730	8.71	20231020	3.11	N	066700	500	162 억	642563	N	N	0	N	N
132	20231108	140538	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	35	2	0.86	249150670	60622	62.83	4070	4165	4065	5280	2850	4065	4109.91	1.98	16126	4165	4115	4060	4010	3955	4140	4035	162	1215	500	3000	5	1	32474435	1331	13.95	0.92	12	0.19	294.00	4476.00	6080	20230414	-32.57	3730	20231020	9.92	6080	-32.57	20230414	3730	9.92	20231020	6080	-32.57	20230414	3730	9.92	20231020	3.11	N	066700	500	162 억	642563	N	N	0	N	N
133	20231108	130539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	40	2	0.98	226417960	55066	57.07	4070	4165	4065	5280	2850	4065	4111.76	1.98	15059	4165	4115	4060	4010	3955	4140	4035	162	1215	500	3000	5	1	32474435	1333	13.96	0.92	12	0.17	294.00	4476.00	6080	20230414	-32.48	3730	20231020	10.05	6080	-32.48	20230414	3730	10.05	20231020	6080	-32.48	20230414	3730	10.05	20231020	3.11	N	066700	500	162 억	642563	N	N	0	N	N
134	20231108	120535	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	55	2	1.35	187715815	45641	47.30	4070	4165	4065	5280	2850	4065	4112.88	1.98	16263	4165	4115	4060	4010	3955	4140	4035	162	1215	500	3000	5	1	32474435	1338	14.01	0.92	12	0.14	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	6080	-32.24	20230414	3730	10.46	20231020	6080	-32.24	20230414	3730	10.46	20231020	3.11	N	066700	500	162 억	642563	N	N	0	N	N
135	20231108	110537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	45	2	1.11	171181710	41632	43.15	4070	4165	4065	5280	2850	4065	4111.78	1.98	14439	4165	4115	4060	4010	3955	4140	4035	162	1215	500	3000	5	1	32474435	1335	13.98	0.92	12	0.13	294.00	4476.00	6080	20230414	-32.40	3730	20231020	10.19	6080	-32.40	20230414	3730	10.19	20231020	6080	-32.40	20230414	3730	10.19	20231020	3.11	N	066700	500	162 억	642563	N	N	0	N	N
136	20231108	100539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	35	2	0.86	141759545	34466	35.72	4070	4165	4065	5280	2850	4065	4113.03	1.98	13196	4165	4115	4060	4010	3955	4140	4035	162	1215	500	3000	5	1	32474435	1331	13.95	0.92	12	0.11	294.00	4476.00	6080	20230414	-32.57	3730	20231020	9.92	6080	-32.57	20230414	3730	9.92	20231020	6080	-32.57	20230414	3730	9.92	20231020	3.11	N	066700	500	162 억	642563	N	N	0	N	N
137	20231108	090535	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	35	2	0.86	16272780	3983	4.13	4070	4100	4065	5280	2850	4065	4085.56	1.98	2698	4165	4115	4060	4010	3955	4140	4035	162	1215	500	3000	5	1	32474435	1331	13.95	0.92	12	0.01	294.00	4476.00	6080	20230414	-32.57	3730	20231020	9.92	6080	-32.57	20230414	3730	9.92	20231020	6080	-32.57	20230414	3730	9.92	20231020	3.11	N	066700	500	162 억	642563	N	N	0	N	N
138	20231107	160538	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	10	2	0.25	391527120	96489	92.77	4055	4110	4005	5270	2840	4055	4057.74	2.01	-10695	4151	4102	4036	3987	3921	4127	4012	162	1215	500	3000	5	1	32474435	1320	13.83	0.91	12	0.30	294.00	4476.00	6080	20230414	-33.14	3730	20231020	8.98	6080	-33.14	20230414	3730	8.98	20231020	6080	-33.14	20230414	3730	8.98	20231020	3.17	N	066700	500	162 억	654053	N	N	0	N	N
139	20231107	150538	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	20	2	0.49	378789050	93360	89.76	4055	4110	4005	5270	2840	4055	4057.29	2.01	-10975	4151	4102	4036	3987	3921	4127	4012	162	1215	500	3000	5	1	32474435	1323	13.86	0.91	12	0.29	294.00	4476.00	6080	20230414	-32.98	3730	20231020	9.25	6080	-32.98	20230414	3730	9.25	20231020	6080	-32.98	20230414	3730	9.25	20231020	3.17	N	066700	500	162 억	654053	N	N	0	N	N
140	20231107	140542	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	10	2	0.25	348667345	85943	82.63	4055	4110	4005	5270	2840	4055	4056.96	2.01	-11128	4151	4102	4036	3987	3921	4127	4012	162	1215	500	3000	5	1	32474435	1320	13.83	0.91	12	0.26	294.00	4476.00	6080	20230414	-33.14	3730	20231020	8.98	6080	-33.14	20230414	3730	8.98	20231020	6080	-33.14	20230414	3730	8.98	20231020	3.17	N	066700	500	162 억	654053	N	N	0	N	N
141	20231107	130540	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	-15	5	-0.37	332047870	81836	78.68	4055	4110	4005	5270	2840	4055	4057.48	2.01	-11333	4151	4102	4036	3987	3921	4127	4012	162	1215	500	3000	5	1	32474435	1312	13.74	0.90	12	0.25	294.00	4476.00	6080	20230414	-33.55	3730	20231020	8.31	6080	-33.55	20230414	3730	8.31	20231020	6080	-33.55	20230414	3730	8.31	20231020	3.17	N	066700	500	162 억	654053	N	N	0	N	N
142	20231107	120536	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	-20	5	-0.49	276700090	68080	65.45	4055	4110	4015	5270	2840	4055	4064.34	2.01	-14334	4151	4102	4036	3987	3921	4127	4012	162	1215	500	3000	5	1	32474435	1310	13.72	0.90	12	0.21	294.00	4476.00	6080	20230414	-33.63	3730	20231020	8.18	6080	-33.63	20230414	3730	8.18	20231020	6080	-33.63	20230414	3730	8.18	20231020	3.17	N	066700	500	162 억	654053	N	N	0	N	N
143	20231107	110537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	25	2	0.62	180318170	44292	42.58	4055	4110	4015	5270	2840	4055	4071.12	2.01	4151	4151	4102	4036	3987	3921	4127	4012	162	1215	500	3000	5	1	32474435	1325	13.88	0.91	12	0.14	294.00	4476.00	6080	20230414	-32.89	3730	20231020	9.38	6080	-32.89	20230414	3730	9.38	20231020	6080	-32.89	20230414	3730	9.38	20231020	3.17	N	066700	500	162 억	654053	N	N	0	N	N
144	20231107	100544	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	0	3	0.00	103673450	25451	24.47	4055	4110	4015	5270	2840	4055	4073.45	2.01	6493	4151	4102	4036	3987	3921	4127	4012	162	1215	500	3000	5	1	32474435	1317	13.79	0.91	12	0.08	294.00	4476.00	6080	20230414	-33.31	3730	20231020	8.71	6080	-33.31	20230414	3730	8.71	20231020	6080	-33.31	20230414	3730	8.71	20231020	3.17	N	066700	500	162 억	654053	N	N	0	N	N
145	20231107	090530	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	-15	5	-0.37	16748540	4144	3.98	4055	4060	4015	5270	2840	4055	4041.64	2.01	-2505	4151	4102	4036	3987	3921	4127	4012	162	1215	500	3000	5	1	32474435	1312	13.74	0.90	12	0.01	294.00	4476.00	6080	20230414	-33.55	3730	20231020	8.31	6080	-33.55	20230414	3730	8.31	20231020	6080	-33.55	20230414	3730	8.31	20231020	3.17	N	066700	500	162 억	654053	N	N	0	N	N
146	20231106	160525	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	95	2	2.40	421086335	104006	135.00	4035	4085	3970	5140	2775	3960	4048.67	1.95	20583	4046	4002	3976	3932	3906	3990	3920	162	1180	500	2930	5	1	32474435	1317	13.79	0.91	12	0.32	294.00	4476.00	6080	20230414	-33.31	3730	20231020	8.71	6080	-33.31	20230414	3730	8.71	20231020	6080	-33.31	20230414	3730	8.71	20231020	3.23	N	066700	500	162 억	633515	N	N	0	N	N
147	20231106	150528	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	100	2	2.53	398275645	98377	127.69	4035	4085	3970	5140	2775	3960	4048.46	1.95	18722	4046	4002	3976	3932	3906	3990	3920	162	1180	500	2930	5	1	32474435	1318	13.81	0.91	12	0.30	294.00	4476.00	6080	20230414	-33.22	3730	20231020	8.85	6080	-33.22	20230414	3730	8.85	20231020	6080	-33.22	20230414	3730	8.85	20231020	3.23	N	066700	500	162 억	633515	N	N	0	N	N
148	20231106	140526	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	90	2	2.27	360320765	89017	115.54	4035	4085	3970	5140	2775	3960	4047.77	1.95	17827	4046	4002	3976	3932	3906	3990	3920	162	1180	500	2930	5	1	32474435	1315	13.78	0.90	12	0.27	294.00	4476.00	6080	20230414	-33.39	3730	20231020	8.58	6080	-33.39	20230414	3730	8.58	20231020	6080	-33.39	20230414	3730	8.58	20231020	3.23	N	066700	500	162 억	633515	N	N	0	N	N
149	20231106	130533	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	110	2	2.78	296097315	73160	94.96	4035	4085	3970	5140	2775	3960	4047.26	1.95	9167	4046	4002	3976	3932	3906	3990	3920	162	1180	500	2930	5	1	32474435	1322	13.84	0.91	12	0.23	294.00	4476.00	6080	20230414	-33.06	3730	20231020	9.12	6080	-33.06	20230414	3730	9.12	20231020	6080	-33.06	20230414	3730	9.12	20231020	3.23	N	066700	500	162 억	633515	N	N	0	N	N
150	20231106	120529	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	100	2	2.53	250405730	61941	80.40	4035	4085	3970	5140	2775	3960	4042.65	1.95	5946	4046	4002	3976	3932	3906	3990	3920	162	1180	500	2930	5	1	32474435	1318	13.81	0.91	12	0.19	294.00	4476.00	6080	20230414	-33.22	3730	20231020	8.85	6080	-33.22	20230414	3730	8.85	20231020	6080	-33.22	20230414	3730	8.85	20231020	3.23	N	066700	500	162 억	633515	N	N	0	N	N
151	20231106	110528	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	95	2	2.40	226079995	55944	72.61	4035	4085	3970	5140	2775	3960	4041.18	1.95	7616	4046	4002	3976	3932	3906	3990	3920	162	1180	500	2930	5	1	32474435	1317	13.79	0.91	12	0.17	294.00	4476.00	6080	20230414	-33.31	3730	20231020	8.71	6080	-33.31	20230414	3730	8.71	20231020	6080	-33.31	20230414	3730	8.71	20231020	3.23	N	066700	500	162 억	633515	N	N	0	N	N
152	20231106	100507	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	110	2	2.78	155925040	38622	50.13	4035	4085	3970	5140	2775	3960	4037.21	1.95	7066	4046	4002	3976	3932	3906	3990	3920	162	1180	500	2930	5	1	32474435	1322	13.84	0.91	12	0.12	294.00	4476.00	6080	20230414	-33.06	3730	20231020	9.12	6080	-33.06	20230414	3730	9.12	20231020	6080	-33.06	20230414	3730	9.12	20231020	3.23	N	066700	500	162 억	633515	N	N	0	N	N
153	20231106	090529	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	30	2	0.76	31808090	7919	10.28	4035	4035	3970	5140	2775	3960	4016.68	1.95	1374	4046	4002	3976	3932	3906	3990	3920	162	1180	500	2930	5	1	32474435	1296	13.57	0.89	12	0.02	294.00	4476.00	6080	20230414	-34.38	3730	20231020	6.97	6080	-34.38	20230414	3730	6.97	20231020	6080	-34.38	20230414	3730	6.97	20231020	3.23	N	066700	500	162 억	633515	N	N	0	N	N
154	20231103	160522	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	10	2	0.25	295150160	74049	100.88	3965	4020	3950	5130	2765	3950	3985.88	1.89	18940	4036	3992	3936	3892	3836	4015	3915	162	1180	500	2920	5	1	32474435	1286	13.47	0.88	12	0.23	294.00	4476.00	6080	20230414	-34.87	3730	20231020	6.17	6080	-34.87	20230414	3730	6.17	20231020	6080	-34.87	20230414	3730	6.17	20231020	3.22	N	066700	500	162 억	614575	N	N	0	N	N
155	20231103	150521	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	45	2	1.14	230415510	57733	78.65	3965	4020	3950	5130	2765	3950	3991.05	1.89	14124	4036	3992	3936	3892	3836	4015	3915	162	1180	500	2920	5	1	32474435	1297	13.59	0.89	12	0.18	294.00	4476.00	6080	20230414	-34.29	3730	20231020	7.10	6080	-34.29	20230414	3730	7.10	20231020	6080	-34.29	20230414	3730	7.10	20231020	3.22	N	066700	500	162 억	614575	N	N	0	N	N
156	20231103	140521	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	45	2	1.14	199858170	50086	68.24	3965	4020	3950	5130	2765	3950	3990.30	1.89	13190	4036	3992	3936	3892	3836	4015	3915	162	1180	500	2920	5	1	32474435	1297	13.59	0.89	12	0.15	294.00	4476.00	6080	20230414	-34.29	3730	20231020	7.10	6080	-34.29	20230414	3730	7.10	20231020	6080	-34.29	20230414	3730	7.10	20231020	3.22	N	066700	500	162 억	614575	N	N	0	N	N
157	20231103	130521	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	65	2	1.65	190395845	47723	65.02	3965	4020	3950	5130	2765	3950	3989.60	1.89	12815	4036	3992	3936	3892	3836	4015	3915	162	1180	500	2920	5	1	32474435	1304	13.66	0.90	12	0.15	294.00	4476.00	6080	20230414	-33.96	3730	20231020	7.64	6080	-33.96	20230414	3730	7.64	20231020	6080	-33.96	20230414	3730	7.64	20231020	3.22	N	066700	500	162 억	614575	N	N	0	N	N
158	20231103	120521	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	60	2	1.52	155317250	38980	53.11	3965	4010	3950	5130	2765	3950	3984.54	1.89	6392	4036	3992	3936	3892	3836	4015	3915	162	1180	500	2920	5	1	32474435	1302	13.64	0.90	12	0.12	294.00	4476.00	6080	20230414	-34.05	3730	20231020	7.51	6080	-34.05	20230414	3730	7.51	20231020	6080	-34.05	20230414	3730	7.51	20231020	3.22	N	066700	500	162 억	614575	N	N	0	N	N
159	20231103	110524	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	45	2	1.14	109097550	27417	37.35	3965	4010	3950	5130	2765	3950	3979.19	1.89	3969	4036	3992	3936	3892	3836	4015	3915	162	1180	500	2920	5	1	32474435	1297	13.59	0.89	12	0.08	294.00	4476.00	6080	20230414	-34.29	3730	20231020	7.10	6080	-34.29	20230414	3730	7.10	20231020	6080	-34.29	20230414	3730	7.10	20231020	3.22	N	066700	500	162 억	614575	N	N	0	N	N
160	20231103	100516	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	10	2	0.25	53100240	13368	18.21	3965	3995	3950	5130	2765	3950	3972.19	1.89	-5661	4036	3992	3936	3892	3836	4015	3915	162	1180	500	2920	5	1	32474435	1286	13.47	0.88	12	0.04	294.00	4476.00	6080	20230414	-34.87	3730	20231020	6.17	6080	-34.87	20230414	3730	6.17	20231020	6080	-34.87	20230414	3730	6.17	20231020	3.22	N	066700	500	162 억	614575	N	N	0	N	N
161	20231103	090516	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	0	3	0.00	18414980	4646	6.33	3965	3975	3950	5130	2765	3950	3963.62	1.89	-4541	4036	3992	3936	3892	3836	4015	3915	162	1180	500	2920	5	1	32474435	1283	13.44	0.88	12	0.01	294.00	4476.00	6080	20230414	-35.03	3730	20231020	5.90	6080	-35.03	20230414	3730	5.90	20231020	6080	-35.03	20230414	3730	5.90	20231020	3.22	N	066700	500	162 억	614575	N	N	0	N	N
162	20231102	160518	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	80	2	2.07	289376015	73345	107.38	3880	3980	3880	5030	2710	3870	3945.41	1.78	37005	3963	3916	3873	3826	3783	3940	3850	162	1160	500	2860	5	1	32474435	1283	13.44	0.88	12	0.23	294.00	4476.00	6080	20230414	-35.03	3730	20231020	5.90	6080	-35.03	20230414	3730	5.90	20231020	6080	-35.03	20230414	3730	5.90	20231020	3.21	N	066700	500	162 억	577557	N	N	0	N	N
163	20231102	150522	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	80	2	2.07	277270200	70280	102.89	3880	3980	3880	5030	2710	3870	3945.22	1.78	36006	3963	3916	3873	3826	3783	3940	3850	162	1160	500	2860	5	1	32474435	1283	13.44	0.88	12	0.22	294.00	4476.00	6080	20230414	-35.03	3730	20231020	5.90	6080	-35.03	20230414	3730	5.90	20231020	6080	-35.03	20230414	3730	5.90	20231020	3.21	N	066700	500	162 억	577557	N	N	0	N	N
164	20231102	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	90	2	2.33	263256720	66733	97.70	3880	3980	3880	5030	2710	3870	3944.93	1.78	33408	3963	3916	3873	3826	3783	3940	3850	162	1160	500	2860	5	1	32474435	1286	13.47	0.88	12	0.21	294.00	4476.00	6080	20230414	-34.87	3730	20231020	6.17	6080	-34.87	20230414	3730	6.17	20231020	6080	-34.87	20230414	3730	6.17	20231020	3.21	N	066700	500	162 억	577557	N	N	0	N	N
165	20231102	130517	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	90	2	2.33	252904765	64119	93.87	3880	3980	3880	5030	2710	3870	3944.30	1.78	32718	3963	3916	3873	3826	3783	3940	3850	162	1160	500	2860	5	1	32474435	1286	13.47	0.88	12	0.20	294.00	4476.00	6080	20230414	-34.87	3730	20231020	6.17	6080	-34.87	20230414	3730	6.17	20231020	6080	-34.87	20230414	3730	6.17	20231020	3.21	N	066700	500	162 억	577557	N	N	0	N	N
166	20231102	120515	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	70	2	1.81	239430755	60712	88.88	3880	3980	3880	5030	2710	3870	3943.71	1.78	32441	3963	3916	3873	3826	3783	3940	3850	162	1160	500	2860	5	1	32474435	1279	13.40	0.88	12	0.19	294.00	4476.00	6080	20230414	-35.20	3730	20231020	5.63	6080	-35.20	20230414	3730	5.63	20231020	6080	-35.20	20230414	3730	5.63	20231020	3.21	N	066700	500	162 억	577557	N	N	0	N	N
167	20231102	110516	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	105	2	2.71	195950525	49721	72.79	3880	3980	3880	5030	2710	3870	3941.00	1.78	28556	3963	3916	3873	3826	3783	3940	3850	162	1160	500	2860	5	1	32474435	1291	13.52	0.89	12	0.15	294.00	4476.00	6080	20230414	-34.62	3730	20231020	6.57	6080	-34.62	20230414	3730	6.57	20231020	6080	-34.62	20230414	3730	6.57	20231020	3.21	N	066700	500	162 억	577557	N	N	0	N	N
168	20231102	100516	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	80	2	2.07	145255865	36930	54.06	3880	3970	3880	5030	2710	3870	3933.28	1.78	19237	3963	3916	3873	3826	3783	3940	3850	162	1160	500	2860	5	1	32474435	1283	13.44	0.88	12	0.11	294.00	4476.00	6080	20230414	-35.03	3730	20231020	5.90	6080	-35.03	20230414	3730	5.90	20231020	6080	-35.03	20230414	3730	5.90	20231020	3.21	N	066700	500	162 억	577557	N	N	0	N	N
169	20231102	090520	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	75	2	1.94	73898800	18878	27.64	3880	3950	3880	5030	2710	3870	3914.55	1.78	8601	3963	3916	3873	3826	3783	3940	3850	162	1160	500	2860	5	1	32474435	1281	13.42	0.88	12	0.06	294.00	4476.00	6080	20230414	-35.12	3730	20231020	5.76	6080	-35.12	20230414	3730	5.76	20231020	6080	-35.12	20230414	3730	5.76	20231020	3.21	N	066700	500	162 억	577557	N	N	0	N	N
170	20231101	160513	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	20	2	0.52	259136545	66907	80.31	3830	3920	3830	5000	2695	3850	3873.09	1.71	20115	4023	3936	3893	3806	3763	3915	3785	162	1150	500	2840	5	1	32474435	1257	13.16	0.86	12	0.21	294.00	4476.00	6080	20230414	-36.35	3730	20231020	3.75	6080	-36.35	20230414	3730	3.75	20231020	6080	-36.35	20230414	3730	3.75	20231020	3.17	N	066700	500	162 억	555989	N	N	0	N	N
171	20231101	150512	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	15	2	0.39	242741930	62671	75.22	3830	3920	3830	5000	2695	3850	3873.27	1.71	19669	4023	3936	3893	3806	3763	3915	3785	162	1150	500	2840	5	1	32474435	1255	13.15	0.86	12	0.19	294.00	4476.00	6080	20230414	-36.43	3730	20231020	3.62	6080	-36.43	20230414	3730	3.62	20231020	6080	-36.43	20230414	3730	3.62	20231020	3.17	N	066700	500	162 억	555989	N	N	0	N	N
172	20231101	140509	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	0	3	0.00	229598615	59273	71.14	3830	3920	3830	5000	2695	3850	3873.58	1.71	20777	4023	3936	3893	3806	3763	3915	3785	162	1150	500	2840	5	1	32474435	1250	13.10	0.86	12	0.18	294.00	4476.00	6080	20230414	-36.68	3730	20231020	3.22	6080	-36.68	20230414	3730	3.22	20231020	6080	-36.68	20230414	3730	3.22	20231020	3.17	N	066700	500	162 억	555989	N	N	0	N	N
173	20231101	130513	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	25	2	0.65	197519580	50958	61.16	3830	3920	3830	5000	2695	3850	3876.13	1.71	20105	4023	3936	3893	3806	3763	3915	3785	162	1150	500	2840	5	1	32474435	1258	13.18	0.87	12	0.16	294.00	4476.00	6080	20230414	-36.27	3730	20231020	3.89	6080	-36.27	20230414	3730	3.89	20231020	6080	-36.27	20230414	3730	3.89	20231020	3.17	N	066700	500	162 억	555989	N	N	0	N	N
174	20231101	120524	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	35	2	0.91	166389560	42911	51.50	3830	3920	3830	5000	2695	3850	3877.55	1.71	19971	4023	3936	3893	3806	3763	3915	3785	162	1150	500	2840	5	1	32474435	1262	13.21	0.87	12	0.13	294.00	4476.00	6080	20230414	-36.10	3730	20231020	4.16	6080	-36.10	20230414	3730	4.16	20231020	6080	-36.10	20230414	3730	4.16	20231020	3.17	N	066700	500	162 억	555989	N	N	0	N	N
175	20231101	110527	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	20	2	0.52	153480215	39584	47.51	3830	3920	3830	5000	2695	3850	3877.33	1.71	20281	4023	3936	3893	3806	3763	3915	3785	162	1150	500	2840	5	1	32474435	1257	13.16	0.86	12	0.12	294.00	4476.00	6080	20230414	-36.35	3730	20231020	3.75	6080	-36.35	20230414	3730	3.75	20231020	6080	-36.35	20230414	3730	3.75	20231020	3.17	N	066700	500	162 억	555989	N	N	0	N	N
176	20231101	100521	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	65	2	1.69	122431510	31632	37.97	3830	3915	3830	5000	2695	3850	3870.50	1.71	19641	4023	3936	3893	3806	3763	3915	3785	162	1150	500	2840	5	1	32474435	1271	13.32	0.87	12	0.10	294.00	4476.00	6080	20230414	-35.61	3730	20231020	4.96	6080	-35.61	20230414	3730	4.96	20231020	6080	-35.61	20230414	3730	4.96	20231020	3.17	N	066700	500	162 억	555989	N	N	0	N	N
177	20231101	090522	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	5	2	0.13	37783485	9859	11.83	3830	3860	3830	5000	2695	3850	3832.39	1.71	2843	4023	3936	3893	3806	3763	3915	3785	162	1150	500	2840	5	1	32474435	1252	13.11	0.86	12	0.03	294.00	4476.00	6080	20230414	-36.60	3730	20231020	3.35	6080	-36.60	20230414	3730	3.35	20231020	6080	-36.60	20230414	3730	3.35	20231020	3.17	N	066700	500	162 억	555989	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History