KissMeData/216080/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	17430	50	2	0.29	1196908620	68430	57.07	17400	17950	17110	22550	12170	17380	17491.01	1.12	-17520	18166	17772	17116	16722	16066	17970	16920	89	5170	500	12160	10	1	17846759	3111	212.56	5.45	12	0.38	82.00	3197.00	28950	20230725	-39.79	9730	20221101	79.14	28950	-39.79	20230725	12800	36.17	20230103	28950	-39.79	20230725	9730	79.14	20221101	1.48	N	216080	500	89 억	199505	N	N	187	N	N
3	20231031	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	17690	310	2	1.78	1158667410	66247	55.25	17400	17950	17110	22550	12170	17380	17490.13	1.12	-17427	18166	17772	17116	16722	16066	17970	16920	89	5170	500	12160	10	1	17846759	3157	215.73	5.53	12	0.37	82.00	3197.00	28950	20230725	-38.89	9730	20221101	81.81	28950	-38.89	20230725	12800	38.20	20230103	28950	-38.89	20230725	9730	81.81	20221101	1.48	N	216080	500	89 억	199505	N	N	22	N	N
4	20231031	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	220	2	1.27	951258480	54523	45.47	17400	17950	17110	22550	12170	17380	17446.94	1.12	-16066	18166	17772	17116	16722	16066	17970	16920	89	5170	500	12160	10	1	17846759	3141	214.63	5.51	12	0.31	82.00	3197.00	28950	20230725	-39.21	9730	20221101	80.88	28950	-39.21	20230725	12800	37.50	20230103	28950	-39.21	20230725	9730	80.88	20221101	1.48	N	216080	500	89 억	199505	N	N	22	N	N
5	20231031	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	17420	40	2	0.23	869156780	49842	41.57	17400	17950	17110	22550	12170	17380	17438.25	1.12	-14404	18166	17772	17116	16722	16066	17970	16920	89	5170	500	12160	10	1	17846759	3109	212.44	5.45	12	0.28	82.00	3197.00	28950	20230725	-39.83	9730	20221101	79.03	28950	-39.83	20230725	12800	36.09	20230103	28950	-39.83	20230725	9730	79.03	20221101	1.48	N	216080	500	89 억	199505	N	N	22	N	N
6	20231031	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	17540	160	2	0.92	790327410	45322	37.80	17400	17950	17110	22550	12170	17380	17438.07	1.12	-12418	18166	17772	17116	16722	16066	17970	16920	89	5170	500	12160	10	1	17846759	3130	213.90	5.49	12	0.25	82.00	3197.00	28950	20230725	-39.41	9730	20221101	80.27	28950	-39.41	20230725	12800	37.03	20230103	28950	-39.41	20230725	9730	80.27	20221101	1.48	N	216080	500	89 억	199505	N	N	22	N	N
7	20231031	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	17550	170	2	0.98	501548440	29002	24.19	17400	17570	17110	22550	12170	17380	17293.55	1.12	-9552	18166	17772	17116	16722	16066	17970	16920	89	5170	500	12160	10	1	17846759	3132	214.02	5.49	12	0.16	82.00	3197.00	28950	20230725	-39.38	9730	20221101	80.37	28950	-39.38	20230725	12800	37.11	20230103	28950	-39.38	20230725	9730	80.37	20221101	1.48	N	216080	500	89 억	199505	N	N	22	N	N
8	20231031	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	17180	-200	5	-1.15	387856760	22474	18.74	17400	17550	17110	22550	12170	17380	17257.96	1.12	-10132	18166	17772	17116	16722	16066	17970	16920	89	5170	500	12160	10	1	17846759	3066	209.51	5.37	12	0.13	82.00	3197.00	28950	20230725	-40.66	9730	20221101	76.57	28950	-40.66	20230725	12800	34.22	20230103	28950	-40.66	20230725	9730	76.57	20221101	1.48	N	216080	500	89 억	199505	N	N	22	N	N
9	20231031	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	17150	-230	5	-1.32	128650870	7425	6.19	17400	17550	17110	22550	12170	17380	17326.63	1.12	-6643	18166	17772	17116	16722	16066	17970	16920	89	5170	500	12160	10	1	17846759	3061	209.15	5.36	12	0.04	82.00	3197.00	28950	20230725	-40.76	9730	20221101	76.26	28950	-40.76	20230725	12800	33.98	20230103	28950	-40.76	20230725	9730	76.26	20221101	1.48	N	216080	500	89 억	199505	N	N	22	N	N
10	20231030	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	17380	1090	2	6.69	2038518560	119457	243.75	16700	17510	16460	21150	11410	16290	17065.21	0.96	29517	17676	16982	16566	15872	15456	16775	15665	89	4860	500	11400	10	1	17846759	3102	211.95	5.44	12	0.67	82.00	3197.00	28950	20230725	-39.97	9730	20221101	78.62	28950	-39.97	20230725	12800	35.78	20230103	28950	-39.97	20230725	9730	78.62	20221101	1.49	N	216080	500	89 억	170814	N	N	22	N	N
11	20231030	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	17220	930	2	5.71	1970978080	115552	235.78	16700	17510	16460	21150	11410	16290	17057.42	0.96	27987	17676	16982	16566	15872	15456	16775	15665	89	4860	500	11400	10	1	17846759	3073	210.00	5.39	12	0.65	82.00	3197.00	28950	20230725	-40.52	9730	20221101	76.98	28950	-40.52	20230725	12800	34.53	20230103	28950	-40.52	20230725	9730	76.98	20221101	1.49	N	216080	500	89 억	170814	N	N	14	N	N
12	20231030	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	17110	820	2	5.03	1807805100	106028	216.34	16700	17510	16460	21150	11410	16290	17050.64	0.96	22234	17676	16982	16566	15872	15456	16775	15665	89	4860	500	11400	10	1	17846759	3054	208.66	5.35	12	0.59	82.00	3197.00	28950	20230725	-40.90	9730	20221101	75.85	28950	-40.90	20230725	12800	33.67	20230103	28950	-40.90	20230725	9730	75.85	20221101	1.49	N	216080	500	89 억	170814	N	N	14	N	N
13	20231030	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	17140	850	2	5.22	1673567460	98152	200.27	16700	17510	16460	21150	11410	16290	17051.18	0.96	17424	17676	16982	16566	15872	15456	16775	15665	89	4860	500	11400	10	1	17846759	3059	209.02	5.36	12	0.55	82.00	3197.00	28950	20230725	-40.79	9730	20221101	76.16	28950	-40.79	20230725	12800	33.91	20230103	28950	-40.79	20230725	9730	76.16	20221101	1.49	N	216080	500	89 억	170814	N	N	14	N	N
14	20231030	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	16810	520	2	3.19	1542678310	90465	184.59	16700	17510	16460	21150	11410	16290	17053.21	0.96	13688	17676	16982	16566	15872	15456	16775	15665	89	4860	500	11400	10	1	17846759	3000	205.00	5.26	12	0.51	82.00	3197.00	28950	20230725	-41.93	9730	20221101	72.76	28950	-41.93	20230725	12800	31.33	20230103	28950	-41.93	20230725	9730	72.76	20221101	1.49	N	216080	500	89 억	170814	N	N	14	N	N
15	20231030	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	17020	730	2	4.48	1343156620	78669	160.52	16700	17510	16460	21150	11410	16290	17074.05	0.96	15583	17676	16982	16566	15872	15456	16775	15665	89	4860	500	11400	10	1	17846759	3038	207.56	5.32	12	0.44	82.00	3197.00	28950	20230725	-41.21	9730	20221101	74.92	28950	-41.21	20230725	12800	32.97	20230103	28950	-41.21	20230725	9730	74.92	20221101	1.49	N	216080	500	89 억	170814	N	N	14	N	N
16	20231030	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	17500	1210	2	7.43	948883380	55786	113.83	16700	17500	16460	21150	11410	16290	17010.03	0.96	20383	17676	16982	16566	15872	15456	16775	15665	89	4860	500	11400	10	1	17846759	3123	213.41	5.47	12	0.31	82.00	3197.00	28950	20230725	-39.55	9730	20221101	79.86	28950	-39.55	20230725	12800	36.72	20230103	28950	-39.55	20230725	9730	79.86	20221101	1.49	N	216080	500	89 억	170814	N	N	14	N	N
17	20231030	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	410	2	2.52	192904280	11547	23.56	16700	17070	16460	21150	11410	16290	16707.93	0.96	1591	17676	16982	16566	15872	15456	16775	15665	89	4860	500	11400	10	1	17846759	2980	203.66	5.22	12	0.06	82.00	3197.00	28950	20230725	-42.31	9730	20221101	71.63	28950	-42.31	20230725	12800	30.47	20230103	28950	-42.31	20230725	9730	71.63	20221101	1.49	N	216080	500	89 억	170814	N	N	14	N	N
18	20231027	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	16290	-430	5	-2.57	806390490	48994	122.05	17260	17260	16150	21700	11710	16720	16459.29	1.05	-16909	17640	17180	16520	16060	15400	17410	16290	89	4980	500	11700	10	1	17846759	2907	198.66	5.10	12	0.27	82.00	3197.00	28950	20230725	-43.73	9730	20221101	67.42	28950	-43.73	20230725	12800	27.27	20230103	28950	-43.73	20230725	9730	67.42	20221101	1.46	N	216080	500	89 억	187394	N	N	14	N	N
19	20231027	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	-370	5	-2.21	761138480	46215	115.13	17260	17260	16150	21700	11710	16720	16469.51	1.05	-16562	17640	17180	16520	16060	15400	17410	16290	89	4980	500	11700	10	1	17846759	2918	199.39	5.11	12	0.26	82.00	3197.00	28950	20230725	-43.52	9730	20221101	68.04	28950	-43.52	20230725	12800	27.73	20230103	28950	-43.52	20230725	9730	68.04	20221101	1.46	N	216080	500	89 억	187394	N	N	70	N	N
20	20231027	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	16450	-270	5	-1.61	616570190	37328	92.99	17260	17260	16240	21700	11710	16720	16517.63	1.05	-16711	17640	17180	16520	16060	15400	17410	16290	89	4980	500	11700	10	1	17846759	2936	200.61	5.15	12	0.21	82.00	3197.00	28950	20230725	-43.18	9730	20221101	69.06	28950	-43.18	20230725	12800	28.52	20230103	28950	-43.18	20230725	9730	69.06	20221101	1.46	N	216080	500	89 억	187394	N	N	70	N	N
21	20231027	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	-280	5	-1.67	533808200	32277	80.41	17260	17260	16240	21700	11710	16720	16538.35	1.05	-14865	17640	17180	16520	16060	15400	17410	16290	89	4980	500	11700	10	1	17846759	2934	200.49	5.14	12	0.18	82.00	3197.00	28950	20230725	-43.21	9730	20221101	68.96	28950	-43.21	20230725	12800	28.44	20230103	28950	-43.21	20230725	9730	68.96	20221101	1.46	N	216080	500	89 억	187394	N	N	70	N	N
22	20231027	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	-220	5	-1.32	466758280	28202	70.26	17260	17260	16240	21700	11710	16720	16550.54	1.05	-13421	17640	17180	16520	16060	15400	17410	16290	89	4980	500	11700	10	1	17846759	2945	201.22	5.16	12	0.16	82.00	3197.00	28950	20230725	-43.01	9730	20221101	69.58	28950	-43.01	20230725	12800	28.91	20230103	28950	-43.01	20230725	9730	69.58	20221101	1.46	N	216080	500	89 억	187394	N	N	70	N	N
23	20231027	110935	57	100.00	KOSDAQ	제약	N	N	N	N	N	16540	-180	5	-1.08	433258380	26172	65.20	17260	17260	16240	21700	11710	16720	16554.27	1.05	-13616	17640	17180	16520	16060	15400	17410	16290	89	4980	500	11700	10	1	17846759	2952	201.71	5.17	12	0.15	82.00	3197.00	28950	20230725	-42.87	9730	20221101	69.99	28950	-42.87	20230725	12800	29.22	20230103	28950	-42.87	20230725	9730	69.99	20221101	1.46	N	216080	500	89 억	187394	N	N	70	N	N
24	20231027	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-320	5	-1.91	345543950	20903	52.07	17260	17260	16240	21700	11710	16720	16530.83	1.05	-13712	17640	17180	16520	16060	15400	17410	16290	89	4980	500	11700	10	1	17846759	2927	200.00	5.13	12	0.12	82.00	3197.00	28950	20230725	-43.35	9730	20221101	68.55	28950	-43.35	20230725	12800	28.12	20230103	28950	-43.35	20230725	9730	68.55	20221101	1.46	N	216080	500	89 억	187394	N	N	70	N	N
25	20231027	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	16620	-100	5	-0.60	111445620	6665	16.60	17260	17260	16610	21700	11710	16720	16721.02	1.05	-3499	17640	17180	16520	16060	15400	17410	16290	89	4980	500	11700	10	1	17846759	2966	202.68	5.20	12	0.04	82.00	3197.00	28950	20230725	-42.59	9730	20221101	70.81	28950	-42.59	20230725	12800	29.84	20230103	28950	-42.59	20230725	9730	70.81	20221101	1.46	N	216080	500	89 억	187394	N	N	70	N	N
26	20231026	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	140	2	0.84	654617090	40114	54.34	15900	16980	15860	21550	11610	16580	16318.92	1.08	-6552	17520	17050	16710	16240	15900	16880	16070	89	4970	500	11600	10	1	17846759	2984	203.90	5.23	12	0.22	82.00	3197.00	28950	20230725	-42.25	9730	20221101	71.84	28950	-42.25	20230725	12800	30.62	20230103	28950	-42.25	20230725	9730	71.84	20221101	1.46	N	216080	500	89 억	193514	N	N	70	N	N
27	20231026	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	120	2	0.72	615971200	37802	51.21	15900	16980	15860	21550	11610	16580	16294.67	1.08	-5297	17520	17050	16710	16240	15900	16880	16070	89	4970	500	11600	10	1	17846759	2980	203.66	5.22	12	0.21	82.00	3197.00	28950	20230725	-42.31	9730	20221101	71.63	28950	-42.31	20230725	12800	30.47	20230103	28950	-42.31	20230725	9730	71.63	20221101	1.46	N	216080	500	89 억	193514	N	N	82	N	N
28	20231026	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	16370	-210	5	-1.27	451573500	27918	37.82	15900	16680	15860	21550	11610	16580	16174.99	1.08	-2593	17520	17050	16710	16240	15900	16880	16070	89	4970	500	11600	10	1	17846759	2922	199.63	5.12	12	0.16	82.00	3197.00	28950	20230725	-43.45	9730	20221101	68.24	28950	-43.45	20230725	12800	27.89	20230103	28950	-43.45	20230725	9730	68.24	20221101	1.46	N	216080	500	89 억	193514	N	N	82	N	N
29	20231026	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-480	5	-2.90	322276750	19927	26.99	15900	16680	15860	21550	11610	16580	16172.87	1.08	-2746	17520	17050	16710	16240	15900	16880	16070	89	4970	500	11600	10	1	17846759	2873	196.34	5.04	12	0.11	82.00	3197.00	28950	20230725	-44.39	9730	20221101	65.47	28950	-44.39	20230725	12800	25.78	20230103	28950	-44.39	20230725	9730	65.47	20221101	1.46	N	216080	500	89 억	193514	N	N	82	N	N
30	20231026	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	-380	5	-2.29	294816530	18223	24.69	15900	16680	15860	21550	11610	16580	16178.27	1.08	-2654	17520	17050	16710	16240	15900	16880	16070	89	4970	500	11600	10	1	17846759	2891	197.56	5.07	12	0.10	82.00	3197.00	28950	20230725	-44.04	9730	20221101	66.50	28950	-44.04	20230725	12800	26.56	20230103	28950	-44.04	20230725	9730	66.50	20221101	1.46	N	216080	500	89 억	193514	N	N	82	N	N
31	20231026	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	-370	5	-2.23	202777630	12533	16.98	15900	16680	15860	21550	11610	16580	16179.50	1.08	-839	17520	17050	16710	16240	15900	16880	16070	89	4970	500	11600	10	1	17846759	2893	197.68	5.07	12	0.07	82.00	3197.00	28950	20230725	-44.01	9730	20221101	66.60	28950	-44.01	20230725	12800	26.64	20230103	28950	-44.01	20230725	9730	66.60	20221101	1.46	N	216080	500	89 억	193514	N	N	82	N	N
32	20231026	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	-330	5	-1.99	154603800	9560	12.95	15900	16680	15860	21550	11610	16580	16171.95	1.08	-207	17520	17050	16710	16240	15900	16880	16070	89	4970	500	11600	10	1	17846759	2900	198.17	5.08	12	0.05	82.00	3197.00	28950	20230725	-43.87	9730	20221101	67.01	28950	-43.87	20230725	12800	26.95	20230103	28950	-43.87	20230725	9730	67.01	20221101	1.46	N	216080	500	89 억	193514	N	N	82	N	N
33	20231026	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	-80	5	-0.48	85321360	5319	7.21	15900	16680	15860	21550	11610	16580	16040.86	1.08	2211	17520	17050	16710	16240	15900	16880	16070	89	4970	500	11600	10	1	17846759	2945	201.22	5.16	12	0.03	82.00	3197.00	28950	20230725	-43.01	9730	20221101	69.58	28950	-43.01	20230725	12800	28.91	20230103	28950	-43.01	20230725	9730	69.58	20221101	1.46	N	216080	500	89 억	193514	N	N	82	N	N
34	20231025	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	-630	5	-3.66	1228041640	73473	76.52	17180	17180	16370	22350	12050	17210	16714.50	1.14	-10236	18356	17782	16696	16122	15036	18070	16410	89	5140	500	12040	10	1	17846759	2959	202.20	5.19	12	0.41	82.00	3197.00	28950	20230725	-42.73	9730	20221101	70.40	28950	-42.73	20230725	12800	29.53	20230103	28950	-42.73	20230725	9730	70.40	20221101	1.46	N	216080	500	89 억	203773	N	N	82	N	N
35	20231025	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	16810	-400	5	-2.32	1122082010	67106	69.89	17180	17180	16370	22350	12050	17210	16721.04	1.14	-10881	18356	17782	16696	16122	15036	18070	16410	89	5140	500	12040	10	1	17846759	3000	205.00	5.26	12	0.38	82.00	3197.00	28950	20230725	-41.93	9730	20221101	72.76	28950	-41.93	20230725	12800	31.33	20230103	28950	-41.93	20230725	9730	72.76	20221101	1.46	N	216080	500	89 억	203773	N	N	1	N	N
36	20231025	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	-410	5	-2.38	991503800	59320	61.78	17180	17180	16370	22350	12050	17210	16714.49	1.14	-14470	18356	17782	16696	16122	15036	18070	16410	89	5140	500	12040	10	1	17846759	2998	204.88	5.25	12	0.33	82.00	3197.00	28950	20230725	-41.97	9730	20221101	72.66	28950	-41.97	20230725	12800	31.25	20230103	28950	-41.97	20230725	9730	72.66	20221101	1.46	N	216080	500	89 억	203773	N	N	1	N	N
37	20231025	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	16470	-740	5	-4.30	857384210	51256	53.38	17180	17180	16370	22350	12050	17210	16727.49	1.14	-15580	18356	17782	16696	16122	15036	18070	16410	89	5140	500	12040	10	1	17846759	2939	200.85	5.15	12	0.29	82.00	3197.00	28950	20230725	-43.11	9730	20221101	69.27	28950	-43.11	20230725	12800	28.67	20230103	28950	-43.11	20230725	9730	69.27	20221101	1.46	N	216080	500	89 억	203773	N	N	1	N	N
38	20231025	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	-620	5	-3.60	637262290	37892	39.47	17180	17180	16530	22350	12050	17210	16817.86	1.14	-14155	18356	17782	16696	16122	15036	18070	16410	89	5140	500	12040	10	1	17846759	2961	202.32	5.19	12	0.21	82.00	3197.00	28950	20230725	-42.69	9730	20221101	70.50	28950	-42.69	20230725	12800	29.61	20230103	28950	-42.69	20230725	9730	70.50	20221101	1.46	N	216080	500	89 억	203773	N	N	1	N	N
39	20231025	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	16810	-400	5	-2.32	412436890	24468	25.48	17180	17180	16530	22350	12050	17210	16856.18	1.14	-11802	18356	17782	16696	16122	15036	18070	16410	89	5140	500	12040	10	1	17846759	3000	205.00	5.26	12	0.14	82.00	3197.00	28950	20230725	-41.93	9730	20221101	72.76	28950	-41.93	20230725	12800	31.33	20230103	28950	-41.93	20230725	9730	72.76	20221101	1.46	N	216080	500	89 억	203773	N	N	1	N	N
40	20231025	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	-250	5	-1.45	352780510	20932	21.80	17180	17180	16530	22350	12050	17210	16853.65	1.14	-10285	18356	17782	16696	16122	15036	18070	16410	89	5140	500	12040	10	1	17846759	3027	206.83	5.30	12	0.12	82.00	3197.00	28950	20230725	-41.42	9730	20221101	74.31	28950	-41.42	20230725	12800	32.50	20230103	28950	-41.42	20230725	9730	74.31	20221101	1.46	N	216080	500	89 억	203773	N	N	1	N	N
41	20231025	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	16810	-400	5	-2.32	102922000	6082	6.33	17180	17180	16670	22350	12050	17210	16922.39	1.14	-3828	18356	17782	16696	16122	15036	18070	16410	89	5140	500	12040	10	1	17846759	3000	205.00	5.26	12	0.03	82.00	3197.00	28950	20230725	-41.93	9730	20221101	72.76	28950	-41.93	20230725	12800	31.33	20230103	28950	-41.93	20230725	9730	72.76	20221101	1.46	N	216080	500	89 억	203773	N	N	1	N	N
42	20231024	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	17210	1250	2	7.83	1577172870	95984	113.53	16000	17270	15610	20700	11180	15960	16431.44	1.11	5256	17026	16492	16206	15672	15386	16350	15530	89	4740	500	11170	10	1	17846759	3071	209.88	5.38	12	0.54	82.00	3197.00	28950	20230725	-40.55	9730	20221101	76.88	28950	-40.55	20230725	12800	34.45	20230103	28950	-40.55	20230725	9730	76.88	20221101	1.50	N	216080	500	89 억	198093	N	N	1	N	N
43	20231024	150904	57	100.00	KOSDAQ	제약	N	N	N	N	N	17090	1130	2	7.08	1517186680	92492	109.40	16000	17140	15610	20700	11180	15960	16403.44	1.11	5600	17026	16492	16206	15672	15386	16350	15530	89	4740	500	11170	10	1	17846759	3050	208.41	5.35	12	0.52	82.00	3197.00	28950	20230725	-40.97	9730	20221101	75.64	28950	-40.97	20230725	12800	33.52	20230103	28950	-40.97	20230725	9730	75.64	20221101	1.50	N	216080	500	89 억	198093	N	N	0	N	N
44	20231024	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	830	2	5.20	1249233630	76563	90.56	16000	17070	15610	20700	11180	15960	16316.42	1.11	1600	17026	16492	16206	15672	15386	16350	15530	89	4740	500	11170	10	1	17846759	2996	204.76	5.25	12	0.43	82.00	3197.00	28950	20230725	-42.00	9730	20221101	72.56	28950	-42.00	20230725	12800	31.17	20230103	28950	-42.00	20230725	9730	72.56	20221101	1.50	N	216080	500	89 억	198093	N	N	0	N	N
45	20231024	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	16540	580	2	3.63	954499280	59004	69.79	16000	16800	15610	20700	11180	15960	16176.86	1.11	2032	17026	16492	16206	15672	15386	16350	15530	89	4740	500	11170	10	1	17846759	2952	201.71	5.17	12	0.33	82.00	3197.00	28950	20230725	-42.87	9730	20221101	69.99	28950	-42.87	20230725	12800	29.22	20230103	28950	-42.87	20230725	9730	69.99	20221101	1.50	N	216080	500	89 억	198093	N	N	0	N	N
46	20231024	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	250	2	1.57	761872820	47324	55.97	16000	16800	15610	20700	11180	15960	16099.08	1.11	-314	17026	16492	16206	15672	15386	16350	15530	89	4740	500	11170	10	1	17846759	2893	197.68	5.07	12	0.27	82.00	3197.00	28950	20230725	-44.01	9730	20221101	66.60	28950	-44.01	20230725	12800	26.64	20230103	28950	-44.01	20230725	9730	66.60	20221101	1.50	N	216080	500	89 억	198093	N	N	0	N	N
47	20231024	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	15890	-70	5	-0.44	661626290	41106	48.62	16000	16800	15610	20700	11180	15960	16095.62	1.11	-870	17026	16492	16206	15672	15386	16350	15530	89	4740	500	11170	10	1	17846759	2836	193.78	4.97	12	0.23	82.00	3197.00	28950	20230725	-45.11	9730	20221101	63.31	28950	-45.11	20230725	12800	24.14	20230103	28950	-45.11	20230725	9730	63.31	20221101	1.50	N	216080	500	89 억	198093	N	N	0	N	N
48	20231024	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	15960	0	3	0.00	465420730	28711	33.96	16000	16800	15870	20700	11180	15960	16210.55	1.11	-2596	17026	16492	16206	15672	15386	16350	15530	89	4740	500	11170	10	1	17846759	2848	194.63	4.99	12	0.16	82.00	3197.00	28950	20230725	-44.87	9730	20221101	64.03	28950	-44.87	20230725	12800	24.69	20230103	28950	-44.87	20230725	9730	64.03	20221101	1.50	N	216080	500	89 억	198093	N	N	0	N	N
49	20231024	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	500	2	3.13	213376650	13063	15.45	16000	16800	16000	20700	11180	15960	16334.46	1.11	-786	17026	16492	16206	15672	15386	16350	15530	89	4740	500	11170	10	1	17846759	2938	200.73	5.15	12	0.07	82.00	3197.00	28950	20230725	-43.14	9730	20221101	69.17	28950	-43.14	20230725	12800	28.59	20230103	28950	-43.14	20230725	9730	69.17	20221101	1.50	N	216080	500	89 억	198093	N	N	0	N	N
50	20231023	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	15960	-790	5	-4.72	1363721170	84163	64.15	16660	16740	15920	21750	11730	16750	16204.64	0.95	28812	18810	17780	16890	15860	14970	17335	15415	89	5000	500	11720	10	1	17846759	2848	194.63	4.99	12	0.47	82.00	3197.00	28950	20230725	-44.87	9730	20221101	64.03	28950	-44.87	20230725	12800	24.69	20230103	28950	-44.87	20230725	9730	64.03	20221101	1.53	N	216080	500	89 억	168947	N	N	844	N	N
51	20231023	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	-670	5	-4.00	1113705760	68500	52.21	16660	16740	15980	21750	11730	16750	16258.48	0.95	20693	18810	17780	16890	15860	14970	17335	15415	89	5000	500	11720	10	1	17846759	2870	196.10	5.03	12	0.38	82.00	3197.00	28950	20230725	-44.46	9730	20221101	65.26	28950	-44.46	20230725	12800	25.62	20230103	28950	-44.46	20230725	9730	65.26	20221101	1.53	N	216080	500	89 억	168947	N	N	844	N	N
52	20231023	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	-630	5	-3.76	846496140	51848	39.52	16660	16740	16000	21750	11730	16750	16326.50	0.95	11848	18810	17780	16890	15860	14970	17335	15415	89	5000	500	11720	10	1	17846759	2877	196.59	5.04	12	0.29	82.00	3197.00	28950	20230725	-44.32	9730	20221101	65.67	28950	-44.32	20230725	12800	25.94	20230103	28950	-44.32	20230725	9730	65.67	20221101	1.53	N	216080	500	89 억	168947	N	N	844	N	N
53	20231023	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	16360	-390	5	-2.33	702869080	42978	32.76	16660	16740	16000	21750	11730	16750	16354.16	0.95	7120	18810	17780	16890	15860	14970	17335	15415	89	5000	500	11720	10	1	17846759	2920	199.51	5.12	12	0.24	82.00	3197.00	28950	20230725	-43.49	9730	20221101	68.14	28950	-43.49	20230725	12800	27.81	20230103	28950	-43.49	20230725	9730	68.14	20221101	1.53	N	216080	500	89 억	168947	N	N	844	N	N
54	20231023	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16330	-420	5	-2.51	533567780	32568	24.82	16660	16740	16000	21750	11730	16750	16383.19	0.95	-341	18810	17780	16890	15860	14970	17335	15415	89	5000	500	11720	10	1	17846759	2914	199.15	5.11	12	0.18	82.00	3197.00	28950	20230725	-43.59	9730	20221101	67.83	28950	-43.59	20230725	12800	27.58	20230103	28950	-43.59	20230725	9730	67.83	20221101	1.53	N	216080	500	89 억	168947	N	N	844	N	N
55	20231023	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	-310	5	-1.85	309366020	18719	14.27	16660	16740	16220	21750	11730	16750	16526.85	0.95	-2263	18810	17780	16890	15860	14970	17335	15415	89	5000	500	11720	10	1	17846759	2934	200.49	5.14	12	0.10	82.00	3197.00	28950	20230725	-43.21	9730	20221101	68.96	28950	-43.21	20230725	12800	28.44	20230103	28950	-43.21	20230725	9730	68.96	20221101	1.53	N	216080	500	89 억	168947	N	N	844	N	N
56	20231023	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	16490	-260	5	-1.55	236204600	14280	10.88	16660	16740	16220	21750	11730	16750	16540.94	0.95	-2451	18810	17780	16890	15860	14970	17335	15415	89	5000	500	11720	10	1	17846759	2943	201.10	5.16	12	0.08	82.00	3197.00	28950	20230725	-43.04	9730	20221101	69.48	28950	-43.04	20230725	12800	28.83	20230103	28950	-43.04	20230725	9730	69.48	20221101	1.53	N	216080	500	89 억	168947	N	N	844	N	N
57	20231023	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16730	-20	5	-0.12	36080400	2175	1.66	16660	16740	16500	21750	11730	16750	16588.69	0.95	-234	18810	17780	16890	15860	14970	17335	15415	89	5000	500	11720	10	1	17846759	2986	204.02	5.23	12	0.01	82.00	3197.00	28950	20230725	-42.21	9730	20221101	71.94	28950	-42.21	20230725	12800	30.70	20230103	28950	-42.21	20230725	9730	71.94	20221101	1.53	N	216080	500	89 억	168947	N	N	844	N	N
58	20231020	160842	57	100.00	KOSDAQ	제약	N	N	N	N	N	16750	-730	5	-4.18	2182870050	131101	104.42	17480	17920	16000	22700	12240	17480	16650.08	0.76	13141	18953	18216	17553	16816	16153	17885	16485	89	5220	500	12230	10	1	17846759	2989	204.27	5.24	12	0.73	82.00	3197.00	28950	20230725	-42.14	9730	20221101	72.15	28950	-42.14	20230725	12800	30.86	20230103	28950	-42.14	20230725	9730	72.15	20221101	1.53	N	216080	500	89 억	135719	N	N	844	N	N
59	20231020	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	-1220	5	-6.98	2061402230	123779	98.59	17480	17920	16000	22700	12240	17480	16653.71	0.76	12488	18953	18216	17553	16816	16153	17885	16485	89	5220	500	12230	10	1	17846759	2902	198.29	5.09	12	0.69	82.00	3197.00	28950	20230725	-43.83	9730	20221101	67.11	28950	-43.83	20230725	12800	27.03	20230103	28950	-43.83	20230725	9730	67.11	20221101	1.53	N	216080	500	89 억	135719	N	N	0	N	N
60	20231020	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	16620	-860	5	-4.92	1584947050	94677	75.41	17480	17920	16000	22700	12240	17480	16740.35	0.76	1369	18953	18216	17553	16816	16153	17885	16485	89	5220	500	12230	10	1	17846759	2966	202.68	5.20	12	0.53	82.00	3197.00	28950	20230725	-42.59	9730	20221101	70.81	28950	-42.59	20230725	12800	29.84	20230103	28950	-42.59	20230725	9730	70.81	20221101	1.53	N	216080	500	89 억	135719	N	N	0	N	N
61	20231020	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	16660	-820	5	-4.69	1138924290	67877	54.06	17480	17920	16000	22700	12240	17480	16778.95	0.76	-2903	18953	18216	17553	16816	16153	17885	16485	89	5220	500	12230	10	1	17846759	2973	203.17	5.21	12	0.38	82.00	3197.00	28950	20230725	-42.45	9730	20221101	71.22	28950	-42.45	20230725	12800	30.16	20230103	28950	-42.45	20230725	9730	71.22	20221101	1.53	N	216080	500	89 억	135719	N	N	0	N	N
62	20231020	120835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16630	-850	5	-4.86	985504470	58657	46.72	17480	17920	16000	22700	12240	17480	16800.82	0.76	-1348	18953	18216	17553	16816	16153	17885	16485	89	5220	500	12230	10	1	17846759	2968	202.80	5.20	12	0.33	82.00	3197.00	28950	20230725	-42.56	9730	20221101	70.91	28950	-42.56	20230725	12800	29.92	20230103	28950	-42.56	20230725	9730	70.91	20221101	1.53	N	216080	500	89 억	135719	N	N	0	N	N
63	20231020	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	-880	5	-5.03	780040760	46184	36.78	17480	17920	16000	22700	12240	17480	16889.49	0.76	-2768	18953	18216	17553	16816	16153	17885	16485	89	5220	500	12230	10	1	17846759	2963	202.44	5.19	12	0.26	82.00	3197.00	28950	20230725	-42.66	9730	20221101	70.61	28950	-42.66	20230725	12800	29.69	20230103	28950	-42.66	20230725	9730	70.61	20221101	1.53	N	216080	500	89 억	135719	N	N	0	N	N
64	20231020	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	-690	5	-3.95	433359930	25255	20.12	17480	17920	16760	22700	12240	17480	17159.02	0.76	-7530	18953	18216	17553	16816	16153	17885	16485	89	5220	500	12230	10	1	17846759	2996	204.76	5.25	12	0.14	82.00	3197.00	28950	20230725	-42.00	9730	20221101	72.56	28950	-42.00	20230725	12800	31.17	20230103	28950	-42.00	20230725	9730	72.56	20221101	1.53	N	216080	500	89 억	135719	N	N	0	N	N
65	20231020	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	17460	-20	5	-0.11	149578130	8549	6.81	17480	17920	17450	22700	12240	17480	17496.62	0.76	-4043	18953	18216	17553	16816	16153	17885	16485	89	5220	500	12230	10	1	17846759	3116	212.93	5.46	12	0.05	82.00	3197.00	28950	20230725	-39.69	9730	20221101	79.45	28950	-39.69	20230725	12800	36.41	20230103	28950	-39.69	20230725	9730	79.45	20221101	1.53	N	216080	500	89 억	135719	N	N	0	N	N
66	20231019	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	17480	-920	5	-5.00	2180660610	125449	271.25	18290	18290	16890	23900	12880	18400	17382.82	0.62	25969	19186	18792	18556	18162	17926	18675	18045	89	5500	500	12880	10	1	17846759	3120	213.17	5.47	12	0.70	82.00	3197.00	28950	20230725	-39.62	9730	20221101	79.65	28950	-39.62	20230725	12800	36.56	20230103	28950	-39.62	20230725	9730	79.65	20221101	1.53	N	216080	500	89 억	110782	N	N	0	N	N
67	20231019	150825	57	100.00	KOSDAQ	제약	N	N	N	N	N	17300	-1100	5	-5.98	2085124110	119979	259.43	18290	18290	16890	23900	12880	18400	17379.08	0.62	27494	19186	18792	18556	18162	17926	18675	18045	89	5500	500	12880	10	1	17846759	3087	210.98	5.41	12	0.67	82.00	3197.00	28950	20230725	-40.24	9730	20221101	77.80	28950	-40.24	20230725	12800	35.16	20230103	28950	-40.24	20230725	9730	77.80	20221101	1.53	N	216080	500	89 억	110782	N	N	0	N	N
68	20231019	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16990	-1410	5	-7.66	1659385150	94971	205.35	18290	18290	16930	23900	12880	18400	17472.55	0.62	20881	19186	18792	18556	18162	17926	18675	18045	89	5500	500	12880	10	1	17846759	3032	207.20	5.31	12	0.53	82.00	3197.00	28950	20230725	-41.31	9730	20221101	74.61	28950	-41.31	20230725	12800	32.73	20230103	28950	-41.31	20230725	9730	74.61	20221101	1.53	N	216080	500	89 억	110782	N	N	0	N	N
69	20231019	130828	57	100.00	KOSDAQ	제약	N	N	N	N	N	17190	-1210	5	-6.58	1299824270	73872	159.73	18290	18290	17000	23900	12880	18400	17595.63	0.62	12457	19186	18792	18556	18162	17926	18675	18045	89	5500	500	12880	10	1	17846759	3068	209.63	5.38	12	0.41	82.00	3197.00	28950	20230725	-40.62	9730	20221101	76.67	28950	-40.62	20230725	12800	34.30	20230103	28950	-40.62	20230725	9730	76.67	20221101	1.53	N	216080	500	89 억	110782	N	N	0	N	N
70	20231019	120835	57	100.00	KOSDAQ	제약	N	N	N	N	N	17310	-1090	5	-5.92	978785880	55161	119.27	18290	18290	17260	23900	12880	18400	17744.16	0.62	4640	19186	18792	18556	18162	17926	18675	18045	89	5500	500	12880	10	1	17846759	3089	211.10	5.41	12	0.31	82.00	3197.00	28950	20230725	-40.21	9730	20221101	77.90	28950	-40.21	20230725	12800	35.23	20230103	28950	-40.21	20230725	9730	77.90	20221101	1.53	N	216080	500	89 억	110782	N	N	0	N	N
71	20231019	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	17560	-840	5	-4.57	678129380	37914	81.98	18290	18290	17560	23900	12880	18400	17885.99	0.62	4809	19186	18792	18556	18162	17926	18675	18045	89	5500	500	12880	10	1	17846759	3134	214.15	5.49	12	0.21	82.00	3197.00	28950	20230725	-39.34	9730	20221101	80.47	28950	-39.34	20230725	12800	37.19	20230103	28950	-39.34	20230725	9730	80.47	20221101	1.53	N	216080	500	89 억	110782	N	N	0	N	N
72	20231019	100823	57	100.00	KOSDAQ	제약	N	N	N	N	N	17850	-550	5	-2.99	350802830	19428	42.01	18290	18290	17720	23900	12880	18400	18056.56	0.62	1858	19186	18792	18556	18162	17926	18675	18045	89	5500	500	12880	10	1	17846759	3186	217.68	5.58	12	0.11	82.00	3197.00	28950	20230725	-38.34	9730	20221101	83.45	28950	-38.34	20230725	12800	39.45	20230103	28950	-38.34	20230725	9730	83.45	20221101	1.53	N	216080	500	89 억	110782	N	N	0	N	N
73	20231019	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	18080	-320	5	-1.74	61205330	3372	7.29	18290	18290	18060	23900	12880	18400	18151.05	0.62	-293	19186	18792	18556	18162	17926	18675	18045	89	5500	500	12880	10	1	17846759	3227	220.49	5.66	12	0.02	82.00	3197.00	28950	20230725	-37.55	9730	20221101	85.82	28950	-37.55	20230725	12800	41.25	20230103	28950	-37.55	20230725	9730	85.82	20221101	1.53	N	216080	500	89 억	110782	N	N	0	N	N
74	20231018	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	18400	-520	5	-2.75	857673150	46034	87.62	18730	18950	18320	24550	13250	18920	18631.81	0.65	-6132	19633	19276	19053	18696	18473	19165	18585	89	5630	500	13240	10	1	17846759	3284	224.39	5.76	12	0.26	82.00	3197.00	28950	20230725	-36.44	9730	20221101	89.11	28950	-36.44	20230725	12800	43.75	20230103	28950	-36.44	20230725	9730	89.11	20221101	1.46	N	216080	500	89 억	116890	N	N	203	N	N
75	20231018	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	18340	-580	5	-3.07	799004390	42842	81.54	18730	18950	18320	24550	13250	18920	18650.03	0.65	-5973	19633	19276	19053	18696	18473	19165	18585	89	5630	500	13240	10	1	17846759	3273	223.66	5.74	12	0.24	82.00	3197.00	28950	20230725	-36.65	9730	20221101	88.49	28950	-36.65	20230725	12800	43.28	20230103	28950	-36.65	20230725	9730	88.49	20221101	1.46	N	216080	500	89 억	116890	N	N	203	N	N
76	20231018	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	18570	-350	5	-1.85	581397150	31017	59.04	18730	18950	18570	24550	13250	18920	18744.47	0.65	-5177	19633	19276	19053	18696	18473	19165	18585	89	5630	500	13240	10	1	17846759	3314	226.46	5.81	12	0.17	82.00	3197.00	28950	20230725	-35.85	9730	20221101	90.85	28950	-35.85	20230725	12800	45.08	20230103	28950	-35.85	20230725	9730	90.85	20221101	1.46	N	216080	500	89 억	116890	N	N	203	N	N
77	20231018	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	18790	-130	5	-0.69	414241130	22062	41.99	18730	18950	18670	24550	13250	18920	18776.23	0.65	-2540	19633	19276	19053	18696	18473	19165	18585	89	5630	500	13240	10	1	17846759	3353	229.15	5.88	12	0.12	82.00	3197.00	28950	20230725	-35.09	9730	20221101	93.11	28950	-35.09	20230725	12800	46.80	20230103	28950	-35.09	20230725	9730	93.11	20221101	1.46	N	216080	500	89 억	116890	N	N	203	N	N
78	20231018	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	18880	-40	5	-0.21	372615960	19839	37.76	18730	18950	18670	24550	13250	18920	18781.99	0.65	-2246	19633	19276	19053	18696	18473	19165	18585	89	5630	500	13240	10	1	17846759	3369	230.24	5.91	12	0.11	82.00	3197.00	28950	20230725	-34.78	9730	20221101	94.04	28950	-34.78	20230725	12800	47.50	20230103	28950	-34.78	20230725	9730	94.04	20221101	1.46	N	216080	500	89 억	116890	N	N	203	N	N
79	20231018	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	18930	10	2	0.05	325465110	17334	32.99	18730	18950	18670	24550	13250	18920	18776.11	0.65	-2474	19633	19276	19053	18696	18473	19165	18585	89	5630	500	13240	10	1	17846759	3378	230.85	5.92	12	0.10	82.00	3197.00	28950	20230725	-34.61	9730	20221101	94.55	28950	-34.61	20230725	12800	47.89	20230103	28950	-34.61	20230725	9730	94.55	20221101	1.46	N	216080	500	89 억	116890	N	N	203	N	N
80	20231018	100832	57	100.00	KOSDAQ	제약	N	N	N	N	N	18820	-100	5	-0.53	215159430	11483	21.86	18730	18950	18670	24550	13250	18920	18737.21	0.65	-2878	19633	19276	19053	18696	18473	19165	18585	89	5630	500	13240	10	1	17846759	3359	229.51	5.89	12	0.06	82.00	3197.00	28950	20230725	-34.99	9730	20221101	93.42	28950	-34.99	20230725	12800	47.03	20230103	28950	-34.99	20230725	9730	93.42	20221101	1.46	N	216080	500	89 억	116890	N	N	203	N	N
81	20231018	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	18900	-20	5	-0.11	25711710	1367	2.60	18730	18950	18730	24550	13250	18920	18808.86	0.65	-519	19633	19276	19053	18696	18473	19165	18585	89	5630	500	13240	10	1	17846759	3373	230.49	5.91	12	0.01	82.00	3197.00	28950	20230725	-34.72	9730	20221101	94.24	28950	-34.72	20230725	12800	47.66	20230103	28950	-34.72	20230725	9730	94.24	20221101	1.46	N	216080	500	89 억	116890	N	N	203	N	N
82	20231017	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	18920	50	2	0.26	987438880	52055	44.55	19120	19410	18830	24500	13210	18870	18969.16	0.68	-4532	20183	19526	19193	18536	18203	19360	18370	89	5630	500	13200	10	1	17846759	3377	230.73	5.92	12	0.29	82.00	3197.00	28950	20230725	-34.65	9730	20221101	94.45	28950	-34.65	20230725	12800	47.81	20230103	28950	-34.65	20230725	9730	94.45	20221101	1.42	N	216080	500	89 억	121381	N	N	203	N	N
83	20231017	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	18900	30	2	0.16	932851190	49169	42.08	19120	19410	18830	24500	13210	18870	18972.34	0.68	-4583	20183	19526	19193	18536	18203	19360	18370	89	5630	500	13200	10	1	17846759	3373	230.49	5.91	12	0.28	82.00	3197.00	28950	20230725	-34.72	9730	20221101	94.24	28950	-34.72	20230725	12800	47.66	20230103	28950	-34.72	20230725	9730	94.24	20221101	1.42	N	216080	500	89 억	121381	N	N	234	N	N
84	20231017	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	18840	-30	5	-0.16	757312290	39855	34.11	19120	19410	18830	24500	13210	18870	19001.69	0.68	-4820	20183	19526	19193	18536	18203	19360	18370	89	5630	500	13200	10	1	17846759	3362	229.76	5.89	12	0.22	82.00	3197.00	28950	20230725	-34.92	9730	20221101	93.63	28950	-34.92	20230725	12800	47.19	20230103	28950	-34.92	20230725	9730	93.63	20221101	1.42	N	216080	500	89 억	121381	N	N	234	N	N
85	20231017	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	18900	30	2	0.16	600691340	31552	27.00	19120	19410	18830	24500	13210	18870	19038.14	0.68	-3574	20183	19526	19193	18536	18203	19360	18370	89	5630	500	13200	10	1	17846759	3373	230.49	5.91	12	0.18	82.00	3197.00	28950	20230725	-34.72	9730	20221101	94.24	28950	-34.72	20230725	12800	47.66	20230103	28950	-34.72	20230725	9730	94.24	20221101	1.42	N	216080	500	89 억	121381	N	N	234	N	N
86	20231017	120826	57	100.00	KOSDAQ	제약	N	N	N	N	N	18940	70	2	0.37	518488130	27199	23.28	19120	19410	18830	24500	13210	18870	19062.76	0.68	-3263	20183	19526	19193	18536	18203	19360	18370	89	5630	500	13200	10	1	17846759	3380	230.98	5.92	12	0.15	82.00	3197.00	28950	20230725	-34.58	9730	20221101	94.66	28950	-34.58	20230725	12800	47.97	20230103	28950	-34.58	20230725	9730	94.66	20221101	1.42	N	216080	500	89 억	121381	N	N	234	N	N
87	20231017	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	18930	60	2	0.32	316549840	16522	14.14	19120	19410	18850	24500	13210	18870	19159.29	0.68	-1916	20183	19526	19193	18536	18203	19360	18370	89	5630	500	13200	10	1	17846759	3378	230.85	5.92	12	0.09	82.00	3197.00	28950	20230725	-34.61	9730	20221101	94.55	28950	-34.61	20230725	12800	47.89	20230103	28950	-34.61	20230725	9730	94.55	20221101	1.42	N	216080	500	89 억	121381	N	N	234	N	N
88	20231017	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	19040	170	2	0.90	211877270	10990	9.41	19120	19410	18930	24500	13210	18870	19279.10	0.68	-663	20183	19526	19193	18536	18203	19360	18370	89	5630	500	13200	10	1	17846759	3398	232.20	5.96	12	0.06	82.00	3197.00	28950	20230725	-34.23	9730	20221101	95.68	28950	-34.23	20230725	12800	48.75	20230103	28950	-34.23	20230725	9730	95.68	20221101	1.42	N	216080	500	89 억	121381	N	N	234	N	N
89	20231017	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	19230	360	2	1.91	11804950	617	0.53	19120	19230	18930	24500	13210	18870	19132.82	0.68	247	20183	19526	19193	18536	18203	19360	18370	89	5630	500	13200	10	1	17846759	3432	234.51	6.02	12	0.00	82.00	3197.00	28950	20230725	-33.58	9730	20221101	97.64	28950	-33.58	20230725	12800	50.23	20230103	28950	-33.58	20230725	9730	97.64	20221101	1.42	N	216080	500	89 억	121381	N	N	234	N	N
90	20231016	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	18870	-1050	5	-5.27	2198296830	116020	135.42	19850	19850	18860	25850	13950	19920	18947.89	0.70	-3657	21240	20580	20140	19480	19040	20360	19260	89	5930	500	13940	10	1	17846759	3368	230.12	5.90	12	0.65	82.00	3197.00	28950	20230725	-34.82	9730	20221101	93.94	28950	-34.82	20230725	12800	47.42	20230103	28950	-34.82	20230725	9730	93.94	20221101	1.37	N	216080	500	89 억	125249	N	N	234	N	N
91	20231016	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	18930	-990	5	-4.97	2049627840	108158	126.24	19850	19850	18860	25850	13950	19920	18950.31	0.70	-4860	21240	20580	20140	19480	19040	20360	19260	89	5930	500	13940	10	1	17846759	3378	230.85	5.92	12	0.61	82.00	3197.00	28950	20230725	-34.61	9730	20221101	94.55	28950	-34.61	20230725	12800	47.89	20230103	28950	-34.61	20230725	9730	94.55	20221101	1.37	N	216080	500	89 억	125249	N	N	35	N	N
92	20231016	140820	57	100.00	KOSDAQ	제약	N	N	N	N	N	18910	-1010	5	-5.07	1856371840	97930	114.30	19850	19850	18860	25850	13950	19920	18956.11	0.70	-4180	21240	20580	20140	19480	19040	20360	19260	89	5930	500	13940	10	1	17846759	3375	230.61	5.91	12	0.55	82.00	3197.00	28950	20230725	-34.68	9730	20221101	94.35	28950	-34.68	20230725	12800	47.73	20230103	28950	-34.68	20230725	9730	94.35	20221101	1.37	N	216080	500	89 억	125249	N	N	35	N	N
93	20231016	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	18910	-1010	5	-5.07	1757645570	92718	108.22	19850	19850	18860	25850	13950	19920	18956.90	0.70	-4357	21240	20580	20140	19480	19040	20360	19260	89	5930	500	13940	10	1	17846759	3375	230.61	5.91	12	0.52	82.00	3197.00	28950	20230725	-34.68	9730	20221101	94.35	28950	-34.68	20230725	12800	47.73	20230103	28950	-34.68	20230725	9730	94.35	20221101	1.37	N	216080	500	89 억	125249	N	N	35	N	N
94	20231016	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	18920	-1000	5	-5.02	1587289830	83701	97.70	19850	19850	18860	25850	13950	19920	18963.81	0.70	-2113	21240	20580	20140	19480	19040	20360	19260	89	5930	500	13940	10	1	17846759	3377	230.73	5.92	12	0.47	82.00	3197.00	28950	20230725	-34.65	9730	20221101	94.45	28950	-34.65	20230725	12800	47.81	20230103	28950	-34.65	20230725	9730	94.45	20221101	1.37	N	216080	500	89 억	125249	N	N	35	N	N
95	20231016	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	18910	-1010	5	-5.07	1443093940	76077	88.80	19850	19850	18860	25850	13950	19920	18968.86	0.70	-1941	21240	20580	20140	19480	19040	20360	19260	89	5930	500	13940	10	1	17846759	3375	230.61	5.91	12	0.43	82.00	3197.00	28950	20230725	-34.68	9730	20221101	94.35	28950	-34.68	20230725	12800	47.73	20230103	28950	-34.68	20230725	9730	94.35	20221101	1.37	N	216080	500	89 억	125249	N	N	35	N	N
96	20231016	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	18920	-1000	5	-5.02	979434500	51564	60.19	19850	19850	18860	25850	13950	19920	18994.54	0.70	-3003	21240	20580	20140	19480	19040	20360	19260	89	5930	500	13940	10	1	17846759	3377	230.73	5.92	12	0.29	82.00	3197.00	28950	20230725	-34.65	9730	20221101	94.45	28950	-34.65	20230725	12800	47.81	20230103	28950	-34.65	20230725	9730	94.45	20221101	1.37	N	216080	500	89 억	125249	N	N	35	N	N
97	20231016	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	18990	-930	5	-4.67	213805960	11147	13.01	19850	19850	18990	25850	13950	19920	19180.58	0.70	-2755	21240	20580	20140	19480	19040	20360	19260	89	5930	500	13940	10	1	17846759	3389	231.59	5.94	12	0.06	82.00	3197.00	28950	20230725	-34.40	9730	20221101	95.17	28950	-34.40	20230725	12800	48.36	20230103	28950	-34.40	20230725	9730	95.17	20221101	1.37	N	216080	500	89 억	125249	N	N	35	N	N
98	20231012	160831	57	100.00	KOSDAQ	제약	N	N	N	N	N	20750	150	2	0.73	772132750	37406	34.93	20650	20850	20450	26750	14450	20600	20638.68	0.80	6082	21273	20936	20463	20126	19653	21105	20295	89	6150	500	14420	50	1	17846759	3703	253.05	6.49	12	0.21	82.00	3197.00	28950	20230725	-28.32	9730	20221101	113.26	28950	-28.32	20230725	12800	62.11	20230103	28950	-28.32	20230725	9730	113.26	20221101	1.34	N	216080	500	89 억	143495	N	N	139	N	N
99	20231012	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	20800	200	2	0.97	725315500	35153	32.83	20650	20800	20450	26750	14450	20600	20633.10	0.80	6095	21273	20936	20463	20126	19653	21105	20295	89	6150	500	14420	50	1	17846759	3712	253.66	6.51	12	0.20	82.00	3197.00	28950	20230725	-28.15	9730	20221101	113.77	28950	-28.15	20230725	12800	62.50	20230103	28950	-28.15	20230725	9730	113.77	20221101	1.34	N	216080	500	89 억	143495	N	N	74	N	N
100	20231012	140814	57	100.00	KOSDAQ	제약	N	N	N	N	N	20600	0	3	0.00	547234250	26532	24.78	20650	20750	20450	26750	14450	20600	20625.44	0.80	4735	21273	20936	20463	20126	19653	21105	20295	89	6150	500	14420	50	1	17846759	3676	251.22	6.44	12	0.15	82.00	3197.00	28950	20230725	-28.84	9730	20221101	111.72	28950	-28.84	20230725	12800	60.94	20230103	28950	-28.84	20230725	9730	111.72	20221101	1.34	N	216080	500	89 억	143495	N	N	74	N	N
101	20231012	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	20600	0	3	0.00	415285700	20128	18.80	20650	20750	20450	26750	14450	20600	20632.24	0.80	5152	21273	20936	20463	20126	19653	21105	20295	89	6150	500	14420	50	1	17846759	3676	251.22	6.44	12	0.11	82.00	3197.00	28950	20230725	-28.84	9730	20221101	111.72	28950	-28.84	20230725	12800	60.94	20230103	28950	-28.84	20230725	9730	111.72	20221101	1.34	N	216080	500	89 억	143495	N	N	74	N	N
102	20231012	120823	57	100.00	KOSDAQ	제약	N	N	N	N	N	20600	0	3	0.00	362206200	17550	16.39	20650	20750	20450	26750	14450	20600	20638.53	0.80	5208	21273	20936	20463	20126	19653	21105	20295	89	6150	500	14420	50	1	17846759	3676	251.22	6.44	12	0.10	82.00	3197.00	28950	20230725	-28.84	9730	20221101	111.72	28950	-28.84	20230725	12800	60.94	20230103	28950	-28.84	20230725	9730	111.72	20221101	1.34	N	216080	500	89 억	143495	N	N	74	N	N
103	20231012	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	20700	100	2	0.49	306912000	14869	13.89	20650	20750	20450	26750	14450	20600	20641.07	0.80	4677	21273	20936	20463	20126	19653	21105	20295	89	6150	500	14420	50	1	17846759	3694	252.44	6.47	12	0.08	82.00	3197.00	28950	20230725	-28.50	9730	20221101	112.74	28950	-28.50	20230725	12800	61.72	20230103	28950	-28.50	20230725	9730	112.74	20221101	1.34	N	216080	500	89 억	143495	N	N	74	N	N
104	20231012	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	20650	50	2	0.24	185851150	9010	8.41	20650	20750	20450	26750	14450	20600	20627.21	0.80	3292	21273	20936	20463	20126	19653	21105	20295	89	6150	500	14420	50	1	17846759	3685	251.83	6.46	12	0.05	82.00	3197.00	28950	20230725	-28.67	9730	20221101	112.23	28950	-28.67	20230725	12800	61.33	20230103	28950	-28.67	20230725	9730	112.23	20221101	1.34	N	216080	500	89 억	143495	N	N	74	N	N
105	20231012	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	20700	100	2	0.49	11154550	540	0.50	20650	20750	20600	26750	14450	20600	20656.57	0.80	188	21273	20936	20463	20126	19653	21105	20295	89	6150	500	14420	50	1	17846759	3694	252.44	6.47	12	0.00	82.00	3197.00	28950	20230725	-28.50	9730	20221101	112.74	28950	-28.50	20230725	12800	61.72	20230103	28950	-28.50	20230725	9730	112.74	20221101	1.34	N	216080	500	89 억	143495	N	N	74	N	N
106	20231011	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	20600	710	2	3.57	2193563750	107067	65.68	20050	20800	19990	25850	13930	19890	20487.78	0.63	31268	22710	21300	20590	19180	18470	20945	18825	89	5960	500	13920	50	1	17846759	3676	251.22	6.44	12	0.60	82.00	3197.00	28950	20230725	-28.84	9730	20221101	111.72	28950	-28.84	20230725	12800	60.94	20230103	28950	-28.84	20230725	9730	111.72	20221101	1.33	N	216080	500	89 억	111971	N	N	74	N	N
107	20231011	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	560	2	2.82	1786567700	87121	53.44	20050	20800	19990	25850	13930	19890	20506.75	0.63	24216	22710	21300	20590	19180	18470	20945	18825	89	5960	500	13920	50	1	17846759	3650	249.39	6.40	12	0.49	82.00	3197.00	28950	20230725	-29.36	9730	20221101	110.17	28950	-29.36	20230725	12800	59.77	20230103	28950	-29.36	20230725	9730	110.17	20221101	1.33	N	216080	500	89 억	111971	N	N	39	N	N
108	20231011	140820	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	610	2	3.07	1388751750	67822	41.61	20050	20800	19990	25850	13930	19890	20476.44	0.63	19708	22710	21300	20590	19180	18470	20945	18825	89	5960	500	13920	50	1	17846759	3659	250.00	6.41	12	0.38	82.00	3197.00	28950	20230725	-29.19	9730	20221101	110.69	28950	-29.19	20230725	12800	60.16	20230103	28950	-29.19	20230725	9730	110.69	20221101	1.33	N	216080	500	89 억	111971	N	N	39	N	N
109	20231011	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	20400	510	2	2.56	1172900700	57271	35.13	20050	20800	19990	25850	13930	19890	20479.86	0.63	18654	22710	21300	20590	19180	18470	20945	18825	89	5960	500	13920	50	1	17846759	3641	248.78	6.38	12	0.32	82.00	3197.00	28950	20230725	-29.53	9730	20221101	109.66	28950	-29.53	20230725	12800	59.38	20230103	28950	-29.53	20230725	9730	109.66	20221101	1.33	N	216080	500	89 억	111971	N	N	39	N	N
110	20231011	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	560	2	2.82	1022728950	49933	30.63	20050	20800	19990	25850	13930	19890	20482.05	0.63	17080	22710	21300	20590	19180	18470	20945	18825	89	5960	500	13920	50	1	17846759	3650	249.39	6.40	12	0.28	82.00	3197.00	28950	20230725	-29.36	9730	20221101	110.17	28950	-29.36	20230725	12800	59.77	20230103	28950	-29.36	20230725	9730	110.17	20221101	1.33	N	216080	500	89 억	111971	N	N	39	N	N
111	20231011	110819	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	610	2	3.07	842367850	41132	25.23	20050	20800	19990	25850	13930	19890	20479.65	0.63	12573	22710	21300	20590	19180	18470	20945	18825	89	5960	500	13920	50	1	17846759	3659	250.00	6.41	12	0.23	82.00	3197.00	28950	20230725	-29.19	9730	20221101	110.69	28950	-29.19	20230725	12800	60.16	20230103	28950	-29.19	20230725	9730	110.69	20221101	1.33	N	216080	500	89 억	111971	N	N	39	N	N
112	20231011	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	20650	760	2	3.82	397232500	19469	11.94	20050	20700	19990	25850	13930	19890	20403.39	0.63	3232	22710	21300	20590	19180	18470	20945	18825	89	5960	500	13920	50	1	17846759	3685	251.83	6.46	12	0.11	82.00	3197.00	28950	20230725	-28.67	9730	20221101	112.23	28950	-28.67	20230725	12800	61.33	20230103	28950	-28.67	20230725	9730	112.23	20221101	1.33	N	216080	500	89 억	111971	N	N	39	N	N
113	20231011	090817	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	260	2	1.31	54756000	2730	1.67	20050	20200	19990	25850	13930	19890	20057.27	0.63	416	22710	21300	20590	19180	18470	20945	18825	89	5960	500	13920	50	1	17846759	3596	245.73	6.30	12	0.02	82.00	3197.00	28950	20230725	-30.40	9730	20221101	107.09	28950	-30.40	20230725	12800	57.42	20230103	28950	-30.40	20230725	9730	107.09	20221101	1.33	N	216080	500	89 억	111971	N	N	39	N	N
114	20231010	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	19950	-1750	5	-8.06	3124972620	153269	269.63	21750	22000	19880	28200	15200	21700	20388.80	0.69	-8706	23100	22400	21500	20800	19900	22750	21150	89	6500	500	15190	10	1	17846759	3560	243.29	6.24	12	0.86	82.00	3197.00	28950	20230725	-31.09	9730	20221101	105.04	28950	-31.09	20230725	12800	55.86	20230103	28950	-31.09	20230725	9730	105.04	20221101	1.35	N	216080	500	89 억	123705	N	N	36	N	N
115	20231010	140811	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	-1700	5	-7.83	2670156610	130498	229.57	21750	22000	19950	28200	15200	21700	20461.27	0.69	-2283	23100	22400	21500	20800	19900	22750	21150	89	6500	500	15190	50	1	17846759	3569	243.90	6.26	12	0.73	82.00	3197.00	28950	20230725	-30.92	9730	20221101	105.55	28950	-30.92	20230725	12800	56.25	20230103	28950	-30.92	20230725	9730	105.55	20221101	1.35	N	216080	500	89 억	123705	N	N	36	N	N
116	20231010	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	-1700	5	-7.83	2401192450	117047	205.91	21750	22000	19950	28200	15200	21700	20514.76	0.69	-447	23100	22400	21500	20800	19900	22750	21150	89	6500	500	15190	50	1	17846759	3569	243.90	6.26	12	0.66	82.00	3197.00	28950	20230725	-30.92	9730	20221101	105.55	28950	-30.92	20230725	12800	56.25	20230103	28950	-30.92	20230725	9730	105.55	20221101	1.35	N	216080	500	89 억	123705	N	N	36	N	N
117	20231010	120802	57	100.00	KOSDAQ	제약	N	N	N	N	N	20400	-1300	5	-5.99	1390645750	66730	117.39	21750	22000	20300	28200	15200	21700	20839.88	0.69	-2612	23100	22400	21500	20800	19900	22750	21150	89	6500	500	15190	50	1	17846759	3641	248.78	6.38	12	0.37	82.00	3197.00	28950	20230725	-29.53	9730	20221101	109.66	28950	-29.53	20230725	12800	59.38	20230103	28950	-29.53	20230725	9730	109.66	20221101	1.35	N	216080	500	89 억	123705	N	N	36	N	N
118	20231010	110749	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	-1200	5	-5.53	1203801550	57583	101.30	21750	22000	20300	28200	15200	21700	20905.49	0.69	684	23100	22400	21500	20800	19900	22750	21150	89	6500	500	15190	50	1	17846759	3659	250.00	6.41	12	0.32	82.00	3197.00	28950	20230725	-29.19	9730	20221101	110.69	28950	-29.19	20230725	12800	60.16	20230103	28950	-29.19	20230725	9730	110.69	20221101	1.35	N	216080	500	89 억	123705	N	N	36	N	N
119	20231010	100757	57	100.00	KOSDAQ	제약	N	N	N	N	N	21000	-700	5	-3.23	554887950	26210	46.11	21750	22000	20950	28200	15200	21700	21170.83	0.69	-307	23100	22400	21500	20800	19900	22750	21150	89	6500	500	15190	50	1	17846759	3748	256.10	6.57	12	0.15	82.00	3197.00	28950	20230725	-27.46	9730	20221101	115.83	28950	-27.46	20230725	12800	64.06	20230103	28950	-27.46	20230725	9730	115.83	20221101	1.35	N	216080	500	89 억	123705	N	N	36	N	N
120	20231010	090751	57	100.00	KOSDAQ	제약	N	N	N	N	N	21250	-450	5	-2.07	98450200	4598	8.09	21750	22000	21200	28200	15200	21700	21411.46	0.69	1570	23100	22400	21500	20800	19900	22750	21150	89	6500	500	15190	50	1	17846759	3792	259.15	6.65	12	0.03	82.00	3197.00	28950	20230725	-26.60	9730	20221101	118.40	28950	-26.60	20230725	12800	66.02	20230103	28950	-26.60	20230725	9730	118.40	20221101	1.35	N	216080	500	89 억	123705	N	N	36	N	N
121	20231006	160759	57	100.00	KOSDAQ	제약	N	N	N	N	N	21700	700	2	3.33	1232113400	56842	84.40	20600	22200	20600	27300	14700	21000	21676.10	0.55	26617	22166	21582	21266	20682	20366	21425	20525	89	6300	500	14700	50	1	17846759	3873	264.63	6.79	12	0.32	82.00	3197.00	28950	20230725	-25.04	9730	20221101	123.02	28950	-25.04	20230725	12800	69.53	20230103	28950	-25.04	20230725	9730	123.02	20221101	1.35	N	216080	500	89 억	97381	N	N	36	N	N
122	20231006	150747	57	100.00	KOSDAQ	제약	N	N	N	N	N	21650	650	2	3.10	1128342700	52048	77.28	20600	22200	20600	27300	14700	21000	21678.89	0.55	25389	22166	21582	21266	20682	20366	21425	20525	89	6300	500	14700	50	1	17846759	3864	264.02	6.77	12	0.29	82.00	3197.00	28950	20230725	-25.22	9730	20221101	122.51	28950	-25.22	20230725	12800	69.14	20230103	28950	-25.22	20230725	9730	122.51	20221101	1.35	N	216080	500	89 억	97381	N	N	203	N	N
123	20231006	140750	57	100.00	KOSDAQ	제약	N	N	N	N	N	21500	500	2	2.38	1007470900	46454	68.98	20600	22200	20600	27300	14700	21000	21687.50	0.55	21350	22166	21582	21266	20682	20366	21425	20525	89	6300	500	14700	50	1	17846759	3837	262.20	6.73	12	0.26	82.00	3197.00	28950	20230725	-25.73	9730	20221101	120.97	28950	-25.73	20230725	12800	67.97	20230103	28950	-25.73	20230725	9730	120.97	20221101	1.35	N	216080	500	89 억	97381	N	N	203	N	N
124	20231006	130740	57	100.00	KOSDAQ	제약	N	N	N	N	N	21600	600	2	2.86	913263900	42086	62.49	20600	22200	20600	27300	14700	21000	21699.95	0.55	18246	22166	21582	21266	20682	20366	21425	20525	89	6300	500	14700	50	1	17846759	3855	263.41	6.76	12	0.24	82.00	3197.00	28950	20230725	-25.39	9730	20221101	121.99	28950	-25.39	20230725	12800	68.75	20230103	28950	-25.39	20230725	9730	121.99	20221101	1.35	N	216080	500	89 억	97381	N	N	203	N	N
125	20231006	120738	57	100.00	KOSDAQ	제약	N	N	N	N	N	21600	600	2	2.86	808333800	37223	55.27	20600	22200	20600	27300	14700	21000	21715.98	0.55	14498	22166	21582	21266	20682	20366	21425	20525	89	6300	500	14700	50	1	17846759	3855	263.41	6.76	12	0.21	82.00	3197.00	28950	20230725	-25.39	9730	20221101	121.99	28950	-25.39	20230725	12800	68.75	20230103	28950	-25.39	20230725	9730	121.99	20221101	1.35	N	216080	500	89 억	97381	N	N	203	N	N
126	20231006	110732	57	100.00	KOSDAQ	제약	N	N	N	N	N	21750	750	2	3.57	650869150	29928	44.44	20600	22200	20600	27300	14700	21000	21747.83	0.55	10993	22166	21582	21266	20682	20366	21425	20525	89	6300	500	14700	50	1	17846759	3882	265.24	6.80	12	0.17	82.00	3197.00	28950	20230725	-24.87	9730	20221101	123.54	28950	-24.87	20230725	12800	69.92	20230103	28950	-24.87	20230725	9730	123.54	20221101	1.35	N	216080	500	89 억	97381	N	N	203	N	N
127	20231006	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	1100	2	5.24	483718350	22293	33.10	20600	22200	20600	27300	14700	21000	21698.22	0.55	7973	22166	21582	21266	20682	20366	21425	20525	89	6300	500	14700	50	1	17846759	3944	269.51	6.91	12	0.12	82.00	3197.00	28950	20230725	-23.66	9730	20221101	127.13	28950	-23.66	20230725	12800	72.66	20230103	28950	-23.66	20230725	9730	127.13	20221101	1.35	N	216080	500	89 억	97381	N	N	203	N	N
128	20231006	090733	57	100.00	KOSDAQ	제약	N	N	N	N	N	21500	500	2	2.38	63678850	3001	4.46	20600	21500	20600	27300	14700	21000	21219.21	0.55	1519	22166	21582	21266	20682	20366	21425	20525	89	6300	500	14700	50	1	17846759	3837	262.20	6.73	12	0.02	82.00	3197.00	28950	20230725	-25.73	9730	20221101	120.97	28950	-25.73	20230725	12800	67.97	20230103	28950	-25.73	20230725	9730	120.97	20221101	1.35	N	216080	500	89 억	97381	N	N	203	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History