KissMeData/307280/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161134	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1577	-23	5	-1.44	141358233	88838	72.35	1614	1629	1560	2080	1120	1600	1591.19	3.93	-36397	1632	1616	1584	1568	1536	1624	1576	37	480	100	1180	1	1	36505210	576	17.92	1.93	12	0.24	88.00	819.00	2635	20230615	-40.15	1450	20221102	8.76	2635	-40.15	20230615	1530	3.07	20231027	2635	-40.15	20230615	1450	8.76	20221102	2.99	N	307280	100	36 억	1435340	N	N	N	N
3	20231031	151144	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1574	-26	5	-1.62	137626258	86459	70.41	1614	1629	1560	2080	1120	1600	1591.81	3.93	-35256	1632	1616	1584	1568	1536	1624	1576	37	480	100	1180	1	1	36505210	575	17.89	1.92	12	0.24	88.00	819.00	2635	20230615	-40.27	1450	20221102	8.55	2635	-40.27	20230615	1530	2.88	20231027	2635	-40.27	20230615	1450	8.55	20221102	2.99	N	307280	100	36 억	1435340	N	N	N	N
4	20231031	141154	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1577	-23	5	-1.44	113405205	71000	57.82	1614	1629	1571	2080	1120	1600	1597.26	3.93	-34022	1632	1616	1584	1568	1536	1624	1576	37	480	100	1180	1	1	36505210	576	17.92	1.93	12	0.19	88.00	819.00	2635	20230615	-40.15	1450	20221102	8.76	2635	-40.15	20230615	1530	3.07	20231027	2635	-40.15	20230615	1450	8.76	20221102	2.99	N	307280	100	36 억	1435340	N	N	N	N
5	20231031	131144	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1576	-24	5	-1.50	93076820	58097	47.32	1614	1629	1573	2080	1120	1600	1602.09	3.93	-31174	1632	1616	1584	1568	1536	1624	1576	37	480	100	1180	1	1	36505210	575	17.91	1.92	12	0.16	88.00	819.00	2635	20230615	-40.19	1450	20221102	8.69	2635	-40.19	20230615	1530	3.01	20231027	2635	-40.19	20230615	1450	8.69	20221102	2.99	N	307280	100	36 억	1435340	N	N	N	N
6	20231031	121145	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1594	-6	5	-0.38	76219279	47433	38.63	1614	1629	1586	2080	1120	1600	1606.88	3.93	-25329	1632	1616	1584	1568	1536	1624	1576	37	480	100	1180	1	1	36505210	582	18.11	1.95	12	0.13	88.00	819.00	2635	20230615	-39.51	1450	20221102	9.93	2635	-39.51	20230615	1530	4.18	20231027	2635	-39.51	20230615	1450	9.93	20221102	2.99	N	307280	100	36 억	1435340	N	N	N	N
7	20231031	111215	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1600	0	3	0.00	67228072	41793	34.04	1614	1629	1589	2080	1120	1600	1608.60	3.93	-20293	1632	1616	1584	1568	1536	1624	1576	37	480	100	1180	1	1	36505210	584	18.18	1.95	12	0.11	88.00	819.00	2635	20230615	-39.28	1450	20221102	10.34	2635	-39.28	20230615	1530	4.58	20231027	2635	-39.28	20230615	1450	10.34	20221102	2.99	N	307280	100	36 억	1435340	N	N	N	N
8	20231031	101153	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1611	11	2	0.69	48235660	29921	24.37	1614	1629	1603	2080	1120	1600	1612.10	3.93	-9810	1632	1616	1584	1568	1536	1624	1576	37	480	100	1180	1	1	36505210	588	18.31	1.97	12	0.08	88.00	819.00	2635	20230615	-38.86	1450	20221102	11.10	2635	-38.86	20230615	1530	5.29	20231027	2635	-38.86	20230615	1450	11.10	20221102	2.99	N	307280	100	36 억	1435340	N	N	N	N
9	20231031	091153	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1621	21	2	1.31	8397669	5193	4.23	1614	1624	1611	2080	1120	1600	1617.11	3.93	407	1632	1616	1584	1568	1536	1624	1576	37	480	100	1180	1	1	36505210	592	18.42	1.98	12	0.01	88.00	819.00	2635	20230615	-38.48	1450	20221102	11.79	2635	-38.48	20230615	1530	5.95	20231027	2635	-38.48	20230615	1450	11.79	20221102	2.99	N	307280	100	36 억	1435340	N	N	N	N
10	20231030	161130	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1600	49	2	3.16	193540752	122754	107.62	1554	1600	1552	2015	1086	1551	1571.96	3.84	34574	1599	1574	1552	1527	1505	1587	1540	37	464	100	1140	1	1	36505210	584	18.18	1.95	12	0.34	88.00	819.00	2635	20230615	-39.28	1450	20221102	10.34	2635	-39.28	20230615	1530	4.58	20231027	2635	-39.28	20230615	1450	10.34	20221102	2.98	N	307280	100	36 억	1400756	N	N	N	N
11	20231030	151105	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1598	47	2	3.03	154262936	98201	86.09	1554	1600	1552	2015	1086	1551	1570.89	3.84	33440	1599	1574	1552	1527	1505	1587	1540	37	464	100	1140	1	1	36505210	583	18.16	1.95	12	0.27	88.00	819.00	2635	20230615	-39.35	1450	20221102	10.21	2635	-39.35	20230615	1530	4.44	20231027	2635	-39.35	20230615	1450	10.21	20221102	2.98	N	307280	100	36 억	1400756	N	N	N	N
12	20231030	141102	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1593	42	2	2.71	136886008	87314	76.55	1554	1593	1552	2015	1086	1551	1567.74	3.84	36447	1599	1574	1552	1527	1505	1587	1540	37	464	100	1140	1	1	36505210	582	18.10	1.95	12	0.24	88.00	819.00	2635	20230615	-39.54	1450	20221102	9.86	2635	-39.54	20230615	1530	4.12	20231027	2635	-39.54	20230615	1450	9.86	20221102	2.98	N	307280	100	36 억	1400756	N	N	N	N
13	20231030	131107	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1587	36	2	2.32	116944028	74726	65.51	1554	1589	1552	2015	1086	1551	1564.97	3.84	34648	1599	1574	1552	1527	1505	1587	1540	37	464	100	1140	1	1	36505210	579	18.03	1.94	12	0.20	88.00	819.00	2635	20230615	-39.77	1450	20221102	9.45	2635	-39.77	20230615	1530	3.73	20231027	2635	-39.77	20230615	1450	9.45	20221102	2.98	N	307280	100	36 억	1400756	N	N	N	N
14	20231030	121056	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1572	21	2	1.35	95400038	61053	53.52	1554	1577	1552	2015	1086	1551	1562.58	3.84	26250	1599	1574	1552	1527	1505	1587	1540	37	464	100	1140	1	1	36505210	574	17.86	1.92	12	0.17	88.00	819.00	2635	20230615	-40.34	1450	20221102	8.41	2635	-40.34	20230615	1530	2.75	20231027	2635	-40.34	20230615	1450	8.41	20221102	2.98	N	307280	100	36 억	1400756	N	N	N	N
15	20231030	111058	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1571	20	2	1.29	90250139	57774	50.65	1554	1577	1552	2015	1086	1551	1562.12	3.84	28283	1599	1574	1552	1527	1505	1587	1540	37	464	100	1140	1	1	36505210	573	17.85	1.92	12	0.16	88.00	819.00	2635	20230615	-40.38	1450	20221102	8.34	2635	-40.38	20230615	1530	2.68	20231027	2635	-40.38	20230615	1450	8.34	20221102	2.98	N	307280	100	36 억	1400756	N	N	N	N
16	20231030	101054	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1559	8	2	0.52	60512370	38827	34.04	1554	1575	1552	2015	1086	1551	1558.51	3.84	10280	1599	1574	1552	1527	1505	1587	1540	37	464	100	1140	1	1	36505210	569	17.72	1.90	12	0.11	88.00	819.00	2635	20230615	-40.83	1450	20221102	7.52	2635	-40.83	20230615	1530	1.90	20231027	2635	-40.83	20230615	1450	7.52	20221102	2.98	N	307280	100	36 억	1400756	N	N	N	N
17	20231030	091054	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	1559	8	2	0.52	2977808	1915	1.68	1554	1562	1552	2015	1086	1551	1554.99	3.84	-1491	1599	1574	1552	1527	1505	1587	1540	37	464	100	1140	1	1	36505210	569	17.72	1.90	12	0.01	88.00	819.00	2635	20230615	-40.83	1450	20221102	7.52	2635	-40.83	20230615	1530	1.90	20231027	2635	-40.83	20230615	1450	7.52	20221102	2.98	N	307280	100	36 억	1400756	N	N	N	N
18	20231027	161003	57	100.00	KOSDAQ	제약	N	N	N	N		N	1551	9	2	0.58	176701965	113430	61.77	1540	1577	1530	2000	1080	1542	1557.95	3.68	56718	1602	1571	1553	1522	1504	1563	1514	37	458	100	1140	1	1	36505210	566	17.62	1.89	12	0.31	88.00	819.00	2635	20230615	-41.14	1450	20221102	6.97	2635	-41.14	20230615	1530	1.37	20231027	2635	-41.14	20230615	1450	6.97	20221102	2.96	N	307280	100	36 억	1344047	N	N	N	N
19	20231027	151056	57	100.00	KOSDAQ	제약	N	N	N	N		N	1555	13	2	0.84	166984990	107165	58.35	1540	1577	1530	2000	1080	1542	1558.21	3.68	56884	1602	1571	1553	1522	1504	1563	1514	37	458	100	1140	1	1	36505210	568	17.67	1.90	12	0.29	88.00	819.00	2635	20230615	-40.99	1450	20221102	7.24	2635	-40.99	20230615	1530	1.63	20231027	2635	-40.99	20230615	1450	7.24	20221102	2.96	N	307280	100	36 억	1344047	N	N	N	N
20	20231027	141054	57	100.00	KOSDAQ	제약	N	N	N	N		N	1560	18	2	1.17	163157635	104704	57.01	1540	1577	1530	2000	1080	1542	1558.28	3.68	57017	1602	1571	1553	1522	1504	1563	1514	37	458	100	1140	1	1	36505210	569	17.73	1.90	12	0.29	88.00	819.00	2635	20230615	-40.80	1450	20221102	7.59	2635	-40.80	20230615	1530	1.96	20231027	2635	-40.80	20230615	1450	7.59	20221102	2.96	N	307280	100	36 억	1344047	N	N	N	N
21	20231027	131044	57	100.00	KOSDAQ	제약	N	N	N	N		N	1561	19	2	1.23	156251602	100259	54.59	1540	1577	1530	2000	1080	1542	1558.48	3.68	55436	1602	1571	1553	1522	1504	1563	1514	37	458	100	1140	1	1	36505210	570	17.74	1.91	12	0.27	88.00	819.00	2635	20230615	-40.76	1450	20221102	7.66	2635	-40.76	20230615	1530	2.03	20231027	2635	-40.76	20230615	1450	7.66	20221102	2.96	N	307280	100	36 억	1344047	N	N	N	N
22	20231027	121056	57	100.00	KOSDAQ	제약	N	N	N	N		N	1563	21	2	1.36	149132268	95684	52.10	1540	1577	1530	2000	1080	1542	1558.59	3.68	55781	1602	1571	1553	1522	1504	1563	1514	37	458	100	1140	1	1	36505210	571	17.76	1.91	12	0.26	88.00	819.00	2635	20230615	-40.68	1450	20221102	7.79	2635	-40.68	20230615	1530	2.16	20231027	2635	-40.68	20230615	1450	7.79	20221102	2.96	N	307280	100	36 억	1344047	N	N	N	N
23	20231027	111103	57	100.00	KOSDAQ	제약	N	N	N	N		N	1572	30	2	1.95	102256344	65846	35.86	1540	1572	1530	2000	1080	1542	1552.96	3.68	31457	1602	1571	1553	1522	1504	1563	1514	37	458	100	1140	1	1	36505210	574	17.86	1.92	12	0.18	88.00	819.00	2635	20230615	-40.34	1450	20221102	8.41	2635	-40.34	20230615	1530	2.75	20231027	2635	-40.34	20230615	1450	8.41	20221102	2.96	N	307280	100	36 억	1344047	N	N	N	N
24	20231027	101052	57	100.00	KOSDAQ	제약	N	N	N	N		N	1544	2	2	0.13	51167693	33136	18.04	1540	1560	1530	2000	1080	1542	1544.17	3.68	5981	1602	1571	1553	1522	1504	1563	1514	37	458	100	1140	1	1	36505210	564	17.55	1.89	12	0.09	88.00	819.00	2635	20230615	-41.40	1450	20221102	6.48	2635	-41.40	20230615	1530	0.92	20231027	2635	-41.40	20230615	1450	6.48	20221102	2.96	N	307280	100	36 억	1344047	N	N	N	N
25	20231027	091056	57	100.00	KOSDAQ	제약	N	N	N	N		N	1560	18	2	1.17	20679611	13335	7.26	1540	1560	1540	2000	1080	1542	1550.79	3.68	10987	1602	1571	1553	1522	1504	1563	1514	37	458	100	1140	1	1	36505210	569	17.73	1.90	12	0.04	88.00	819.00	2635	20230615	-40.80	1450	20221102	7.59	2635	-40.80	20230615	1535	1.63	20231026	2635	-40.80	20230615	1450	7.59	20221102	2.96	N	307280	100	36 억	1344047	N	N	N	N
26	20231026	161039	57	100.00	KOSDAQ	제약	N	N	N	N		N	1542	-63	5	-3.93	284785767	183142	203.41	1584	1584	1535	2085	1124	1605	1555.17	3.71	-4610	1662	1633	1619	1590	1576	1626	1583	37	480	100	1180	1	1	36505210	563	17.52	1.88	12	0.50	88.00	819.00	2635	20230615	-41.48	1450	20221102	6.34	2635	-41.48	20230615	1535	0.46	20231026	2635	-41.48	20230615	1450	6.34	20221102	2.95	N	307280	100	36 억	1355959	N	N	N	N
27	20231026	151037	57	100.00	KOSDAQ	제약	N	N	N	N		N	1553	-52	5	-3.24	254019580	163221	181.29	1584	1584	1535	2085	1124	1605	1556.15	3.71	-7181	1662	1633	1619	1590	1576	1626	1583	37	480	100	1180	1	1	36505210	567	17.65	1.90	12	0.45	88.00	819.00	2635	20230615	-41.06	1450	20221102	7.10	2635	-41.06	20230615	1535	1.17	20231026	2635	-41.06	20230615	1450	7.10	20221102	2.95	N	307280	100	36 억	1355959	N	N	N	N
28	20231026	141040	57	100.00	KOSDAQ	제약	N	N	N	N		N	1551	-54	5	-3.36	236982542	152227	169.08	1584	1584	1535	2085	1124	1605	1556.62	3.71	-9998	1662	1633	1619	1590	1576	1626	1583	37	480	100	1180	1	1	36505210	566	17.62	1.89	12	0.42	88.00	819.00	2635	20230615	-41.14	1450	20221102	6.97	2635	-41.14	20230615	1535	1.04	20231026	2635	-41.14	20230615	1450	6.97	20221102	2.95	N	307280	100	36 억	1355959	N	N	N	N
29	20231026	131038	57	100.00	KOSDAQ	제약	N	N	N	N		N	1555	-50	5	-3.12	211112128	135490	150.49	1584	1584	1535	2085	1124	1605	1557.98	3.71	-11593	1662	1633	1619	1590	1576	1626	1583	37	480	100	1180	1	1	36505210	568	17.67	1.90	12	0.37	88.00	819.00	2635	20230615	-40.99	1450	20221102	7.24	2635	-40.99	20230615	1535	1.30	20231026	2635	-40.99	20230615	1450	7.24	20221102	2.95	N	307280	100	36 억	1355959	N	N	N	N
30	20231026	121031	57	100.00	KOSDAQ	제약	N	N	N	N		N	1558	-47	5	-2.93	145651554	93260	103.58	1584	1584	1535	2085	1124	1605	1561.56	3.71	-23789	1662	1633	1619	1590	1576	1626	1583	37	480	100	1180	1	1	36505210	569	17.70	1.90	12	0.26	88.00	819.00	2635	20230615	-40.87	1450	20221102	7.45	2635	-40.87	20230615	1535	1.50	20231026	2635	-40.87	20230615	1450	7.45	20221102	2.95	N	307280	100	36 억	1355959	N	N	N	N
31	20231026	111046	57	100.00	KOSDAQ	제약	N	N	N	N		N	1570	-35	5	-2.18	115409161	73872	82.05	1584	1584	1535	2085	1124	1605	1562.02	3.71	-23546	1662	1633	1619	1590	1576	1626	1583	37	480	100	1180	1	1	36505210	573	17.84	1.92	12	0.20	88.00	819.00	2635	20230615	-40.42	1450	20221102	8.28	2635	-40.42	20230615	1535	2.28	20231026	2635	-40.42	20230615	1450	8.28	20221102	2.95	N	307280	100	36 억	1355959	N	N	N	N
32	20231026	101042	57	100.00	KOSDAQ	제약	N	N	N	N		N	1566	-39	5	-2.43	83090501	53251	59.14	1584	1584	1535	2085	1124	1605	1559.96	3.71	-19718	1662	1633	1619	1590	1576	1626	1583	37	480	100	1180	1	1	36505210	572	17.80	1.91	12	0.15	88.00	819.00	2635	20230615	-40.57	1450	20221102	8.00	2635	-40.57	20230615	1535	2.02	20231026	2635	-40.57	20230615	1450	8.00	20221102	2.95	N	307280	100	36 억	1355959	N	N	N	N
33	20231026	091039	57	100.00	KOSDAQ	제약	N	N	N	N		N	1578	-27	5	-1.68	14969226	9531	10.59	1584	1584	1550	2085	1124	1605	1568.83	3.71	-5105	1662	1633	1619	1590	1576	1626	1583	37	480	100	1180	1	1	36505210	576	17.93	1.93	12	0.03	88.00	819.00	2635	20230615	-40.11	1450	20221102	8.83	2635	-40.11	20230615	1550	1.81	20231026	2635	-40.11	20230615	1450	8.83	20221102	2.95	N	307280	100	36 억	1355959	N	N	N	N
34	20231025	161041	57	100.00	KOSDAQ	제약	N	N	N	N		N	1605	-21	5	-1.29	146296695	90035	30.53	1626	1648	1605	2110	1139	1626	1624.89	3.66	20011	1700	1663	1613	1576	1526	1638	1551	37	484	100	1200	1	1	36505210	586	18.24	1.96	12	0.25	88.00	819.00	2635	20230615	-39.09	1450	20221102	10.69	2635	-39.09	20230615	1563	2.69	20231024	2635	-39.09	20230615	1450	10.69	20221102	2.99	N	307280	100	36 억	1335948	N	N	N	N
35	20231025	151039	57	100.00	KOSDAQ	제약	N	N	N	N		N	1615	-11	5	-0.68	133022536	81772	27.73	1626	1648	1607	2110	1139	1626	1626.75	3.66	21459	1700	1663	1613	1576	1526	1638	1551	37	484	100	1200	1	1	36505210	590	18.35	1.97	12	0.22	88.00	819.00	2635	20230615	-38.71	1450	20221102	11.38	2635	-38.71	20230615	1563	3.33	20231024	2635	-38.71	20230615	1450	11.38	20221102	2.99	N	307280	100	36 억	1335948	N	N	N	N
36	20231025	141035	57	100.00	KOSDAQ	제약	N	N	N	N		N	1621	-5	5	-0.31	108601827	66626	22.59	1626	1648	1616	2110	1139	1626	1630.02	3.66	20838	1700	1663	1613	1576	1526	1638	1551	37	484	100	1200	1	1	36505210	592	18.42	1.98	12	0.18	88.00	819.00	2635	20230615	-38.48	1450	20221102	11.79	2635	-38.48	20230615	1563	3.71	20231024	2635	-38.48	20230615	1450	11.79	20221102	2.99	N	307280	100	36 억	1335948	N	N	N	N
37	20231025	131036	57	100.00	KOSDAQ	제약	N	N	N	N		N	1623	-3	5	-0.18	98346289	60291	20.44	1626	1648	1616	2110	1139	1626	1631.19	3.66	17445	1700	1663	1613	1576	1526	1638	1551	37	484	100	1200	1	1	36505210	592	18.44	1.98	12	0.17	88.00	819.00	2635	20230615	-38.41	1450	20221102	11.93	2635	-38.41	20230615	1563	3.84	20231024	2635	-38.41	20230615	1450	11.93	20221102	2.99	N	307280	100	36 억	1335948	N	N	N	N
38	20231025	121039	57	100.00	KOSDAQ	제약	N	N	N	N		N	1633	7	2	0.43	74776326	45734	15.51	1626	1648	1621	2110	1139	1626	1635.03	3.66	17668	1700	1663	1613	1576	1526	1638	1551	37	484	100	1200	1	1	36505210	596	18.56	1.99	12	0.13	88.00	819.00	2635	20230615	-38.03	1450	20221102	12.62	2635	-38.03	20230615	1563	4.48	20231024	2635	-38.03	20230615	1450	12.62	20221102	2.99	N	307280	100	36 억	1335948	N	N	N	N
39	20231025	111039	57	100.00	KOSDAQ	제약	N	N	N	N		N	1633	7	2	0.43	68335397	41788	14.17	1626	1648	1621	2110	1139	1626	1635.29	3.66	17347	1700	1663	1613	1576	1526	1638	1551	37	484	100	1200	1	1	36505210	596	18.56	1.99	12	0.11	88.00	819.00	2635	20230615	-38.03	1450	20221102	12.62	2635	-38.03	20230615	1563	4.48	20231024	2635	-38.03	20230615	1450	12.62	20221102	2.99	N	307280	100	36 억	1335948	N	N	N	N
40	20231025	101040	57	100.00	KOSDAQ	제약	N	N	N	N		N	1635	9	2	0.55	53852686	32877	11.15	1626	1648	1621	2110	1139	1626	1638.00	3.66	14867	1700	1663	1613	1576	1526	1638	1551	37	484	100	1200	1	1	36505210	597	18.58	2.00	12	0.09	88.00	819.00	2635	20230615	-37.95	1450	20221102	12.76	2635	-37.95	20230615	1563	4.61	20231024	2635	-37.95	20230615	1450	12.76	20221102	2.99	N	307280	100	36 억	1335948	N	N	N	N
41	20231025	091036	57	100.00	KOSDAQ	제약	N	N	N	N		N	1643	17	2	1.05	15956655	9755	3.31	1626	1643	1626	2110	1139	1626	1635.74	3.66	5099	1700	1663	1613	1576	1526	1638	1551	37	484	100	1200	1	1	36505210	600	18.67	2.01	12	0.03	88.00	819.00	2635	20230615	-37.65	1450	20221102	13.31	2635	-37.65	20230615	1563	5.12	20231024	2635	-37.65	20230615	1450	13.31	20221102	2.99	N	307280	100	36 억	1335948	N	N	N	N
42	20231024	161012	57	100.00	KOSDAQ	제약	N	N	N	N		N	1626	-6	5	-0.37	468214265	294925	454.08	1631	1650	1563	2120	1143	1632	1587.55	3.46	73570	1670	1650	1638	1618	1606	1648	1616	37	488	100	1200	1	1	36505210	594	18.48	1.99	12	0.81	88.00	819.00	2635	20230615	-38.29	1450	20221020	12.14	2635	-38.29	20230615	1563	4.03	20231024	2635	-38.29	20230615	1450	12.14	20221102	3.00	N	307280	100	36 억	1261647	N	N	N	N
43	20231024	151029	57	100.00	KOSDAQ	제약	N	N	N	N		N	1631	-1	5	-0.06	458618392	289022	444.99	1631	1650	1563	2120	1143	1632	1586.79	3.46	74508	1670	1650	1638	1618	1606	1648	1616	37	488	100	1200	1	1	36505210	595	18.53	1.99	12	0.79	88.00	819.00	2635	20230615	-38.10	1450	20221020	12.48	2635	-38.10	20230615	1563	4.35	20231024	2635	-38.10	20230615	1450	12.48	20221102	3.00	N	307280	100	36 억	1261647	N	N	N	N
44	20231024	141012	57	100.00	KOSDAQ	제약	N	N	N	N		N	1633	1	2	0.06	423684877	267533	411.91	1631	1650	1563	2120	1143	1632	1583.67	3.46	75502	1670	1650	1638	1618	1606	1648	1616	37	488	100	1200	1	1	36505210	596	18.56	1.99	12	0.73	88.00	819.00	2635	20230615	-38.03	1450	20221020	12.62	2635	-38.03	20230615	1563	4.48	20231024	2635	-38.03	20230615	1450	12.62	20221102	3.00	N	307280	100	36 억	1261647	N	N	N	N
45	20231024	131016	57	100.00	KOSDAQ	제약	N	N	N	N		N	1575	-57	5	-3.49	331322630	209016	321.81	1631	1650	1563	2120	1143	1632	1585.15	3.46	37099	1670	1650	1638	1618	1606	1648	1616	37	488	100	1200	1	1	36505210	575	17.90	1.92	12	0.57	88.00	819.00	2635	20230615	-40.23	1450	20221020	8.62	2635	-40.23	20230615	1563	0.77	20231024	2635	-40.23	20230615	1450	8.62	20221102	3.00	N	307280	100	36 억	1261647	N	N	N	N
46	20231024	121028	57	100.00	KOSDAQ	제약	N	N	N	N		N	1568	-64	5	-3.92	226029872	141967	218.58	1631	1650	1563	2120	1143	1632	1592.13	3.46	-4558	1670	1650	1638	1618	1606	1648	1616	37	488	100	1200	1	1	36505210	572	17.82	1.91	12	0.39	88.00	819.00	2635	20230615	-40.49	1450	20221020	8.14	2635	-40.49	20230615	1563	0.32	20231024	2635	-40.49	20230615	1450	8.14	20221102	3.00	N	307280	100	36 억	1261647	N	N	N	N
47	20231024	111024	57	100.00	KOSDAQ	제약	N	N	N	N		N	1566	-66	5	-4.04	133896903	83349	128.33	1631	1650	1563	2120	1143	1632	1606.46	3.46	-20574	1670	1650	1638	1618	1606	1648	1616	37	488	100	1200	1	1	36505210	572	17.80	1.91	12	0.23	88.00	819.00	2635	20230615	-40.57	1450	20221020	8.00	2635	-40.57	20230615	1563	0.19	20231024	2635	-40.57	20230615	1450	8.00	20221102	3.00	N	307280	100	36 억	1261647	N	N	N	N
48	20231024	101014	57	100.00	KOSDAQ	제약	N	N	N	N		N	1610	-22	5	-1.35	74501440	45883	70.64	1631	1650	1600	2120	1143	1632	1623.73	3.46	-16887	1670	1650	1638	1618	1606	1648	1616	37	488	100	1200	1	1	36505210	588	18.30	1.97	12	0.13	88.00	819.00	2635	20230615	-38.90	1450	20221020	11.03	2635	-38.90	20230615	1600	0.62	20231024	2635	-38.90	20230615	1450	11.03	20221102	3.00	N	307280	100	36 억	1261647	N	N	N	N
49	20231024	091022	57	100.00	KOSDAQ	제약	N	N	N	N		N	1649	17	2	1.04	16903517	10303	15.86	1631	1649	1631	2120	1143	1632	1640.64	3.46	641	1670	1650	1638	1618	1606	1648	1616	37	488	100	1200	1	1	36505210	602	18.74	2.01	12	0.03	88.00	819.00	2635	20230615	-37.42	1450	20221020	13.72	2635	-37.42	20230615	1611	2.36	20231020	2635	-37.42	20230615	1450	13.72	20221102	3.00	N	307280	100	36 억	1261647	N	N	N	N
50	20231023	161006	57	100.00	KOSDAQ	제약	N	N	N	N		N	1632	-16	5	-0.97	105470619	64404	28.39	1632	1658	1626	2140	1154	1648	1637.64	3.45	1489	1703	1675	1643	1615	1583	1659	1599	37	492	100	1210	1	1	36505210	596	18.55	1.99	12	0.18	88.00	819.00	2635	20230615	-38.06	1450	20221020	12.55	2635	-38.06	20230615	1611	1.30	20231020	2635	-38.06	20230615	1450	12.55	20221102	3.08	N	307280	100	36 억	1260771	N	N	N	N
51	20231023	151012	57	100.00	KOSDAQ	제약	N	N	N	N		N	1641	-7	5	-0.42	94887695	57919	25.53	1632	1658	1626	2140	1154	1648	1638.28	3.45	742	1703	1675	1643	1615	1583	1659	1599	37	492	100	1210	1	1	36505210	599	18.65	2.00	12	0.16	88.00	819.00	2635	20230615	-37.72	1450	20221020	13.17	2635	-37.72	20230615	1611	1.86	20231020	2635	-37.72	20230615	1450	13.17	20221102	3.08	N	307280	100	36 억	1260771	N	N	N	N
52	20231023	141010	57	100.00	KOSDAQ	제약	N	N	N	N		N	1633	-15	5	-0.91	62232500	37881	16.70	1632	1658	1626	2140	1154	1648	1642.84	3.45	6403	1703	1675	1643	1615	1583	1659	1599	37	492	100	1210	1	1	36505210	596	18.56	1.99	12	0.10	88.00	819.00	2635	20230615	-38.03	1450	20221020	12.62	2635	-38.03	20230615	1611	1.37	20231020	2635	-38.03	20230615	1450	12.62	20221102	3.08	N	307280	100	36 억	1260771	N	N	N	N
53	20231023	131017	57	100.00	KOSDAQ	제약	N	N	N	N		N	1630	-18	5	-1.09	53906066	32781	14.45	1632	1658	1626	2140	1154	1648	1644.43	3.45	5232	1703	1675	1643	1615	1583	1659	1599	37	492	100	1210	1	1	36505210	595	18.52	1.99	12	0.09	88.00	819.00	2635	20230615	-38.14	1450	20221020	12.41	2635	-38.14	20230615	1611	1.18	20231020	2635	-38.14	20230615	1450	12.41	20221102	3.08	N	307280	100	36 억	1260771	N	N	N	N
54	20231023	121007	57	100.00	KOSDAQ	제약	N	N	N	N		N	1640	-8	5	-0.49	44906301	27304	12.04	1632	1658	1626	2140	1154	1648	1644.68	3.45	6473	1703	1675	1643	1615	1583	1659	1599	37	492	100	1210	1	1	36505210	599	18.64	2.00	12	0.07	88.00	819.00	2635	20230615	-37.76	1450	20221020	13.10	2635	-37.76	20230615	1611	1.80	20231020	2635	-37.76	20230615	1450	13.10	20221102	3.08	N	307280	100	36 억	1260771	N	N	N	N
55	20231023	111004	57	100.00	KOSDAQ	제약	N	N	N	N		N	1654	6	2	0.36	36268994	22058	9.72	1632	1658	1626	2140	1154	1648	1644.26	3.45	7944	1703	1675	1643	1615	1583	1659	1599	37	492	100	1210	1	1	36505210	604	18.80	2.02	12	0.06	88.00	819.00	2635	20230615	-37.23	1450	20221020	14.07	2635	-37.23	20230615	1611	2.67	20231020	2635	-37.23	20230615	1450	14.07	20221102	3.08	N	307280	100	36 억	1260771	N	N	N	N
56	20231023	100957	57	100.00	KOSDAQ	제약	N	N	N	N		N	1653	5	2	0.30	25445021	15501	6.83	1632	1653	1626	2140	1154	1648	1641.51	3.45	4344	1703	1675	1643	1615	1583	1659	1599	37	492	100	1210	1	1	36505210	603	18.78	2.02	12	0.04	88.00	819.00	2635	20230615	-37.27	1450	20221020	14.00	2635	-37.27	20230615	1611	2.61	20231020	2635	-37.27	20230615	1450	14.00	20221102	3.08	N	307280	100	36 억	1260771	N	N	N	N
57	20231023	091017	57	100.00	KOSDAQ	제약	N	N	N	N		N	1643	-5	5	-0.30	3373338	2057	0.91	1632	1651	1632	2140	1154	1648	1639.93	3.45	554	1703	1675	1643	1615	1583	1659	1599	37	492	100	1210	1	1	36505210	600	18.67	2.01	12	0.01	88.00	819.00	2635	20230615	-37.65	1450	20221020	13.31	2635	-37.65	20230615	1611	1.99	20231020	2635	-37.65	20230615	1450	13.31	20221102	3.08	N	307280	100	36 억	1260771	N	N	N	N
58	20231020	161001	57	100.00	KOSDAQ	제약	N	N	N	N		N	1648	-25	5	-1.49	370395948	226842	167.66	1668	1671	1611	2170	1172	1673	1632.84	3.53	-29847	1729	1701	1672	1644	1615	1715	1658	37	497	100	1230	1	1	36505210	602	18.73	2.01	12	0.62	88.00	819.00	2635	20230615	-37.46	1425	20221018	15.65	2635	-37.46	20230615	1611	2.30	20231020	2635	-37.46	20230615	1450	13.66	20221020	3.07	N	307280	100	36 억	1289618	N	N	N	N
59	20231020	151001	57	100.00	KOSDAQ	제약	N	N	N	N		N	1631	-42	5	-2.51	359349246	220108	162.68	1668	1671	1611	2170	1172	1673	1632.60	3.53	-28506	1729	1701	1672	1644	1615	1715	1658	37	497	100	1230	1	1	36505210	595	18.53	1.99	12	0.60	88.00	819.00	2635	20230615	-38.10	1425	20221018	14.46	2635	-38.10	20230615	1611	1.24	20231020	2635	-38.10	20230615	1450	12.48	20221020	3.07	N	307280	100	36 억	1289618	N	N	N	N
60	20231020	141011	57	100.00	KOSDAQ	제약	N	N	N	N		N	1640	-33	5	-1.97	305024886	186778	138.05	1668	1671	1611	2170	1172	1673	1633.09	3.53	-30488	1729	1701	1672	1644	1615	1715	1658	37	497	100	1230	1	1	36505210	599	18.64	2.00	12	0.51	88.00	819.00	2635	20230615	-37.76	1425	20221018	15.09	2635	-37.76	20230615	1611	1.80	20231020	2635	-37.76	20230615	1450	13.10	20221020	3.07	N	307280	100	36 억	1289618	N	N	N	N
61	20231020	130944	57	100.00	KOSDAQ	제약	N	N	N	N		N	1617	-56	5	-3.35	269772123	165227	122.12	1668	1671	1611	2170	1172	1673	1632.74	3.53	-30553	1729	1701	1672	1644	1615	1715	1658	37	497	100	1230	1	1	36505210	590	18.38	1.97	12	0.45	88.00	819.00	2635	20230615	-38.63	1425	20221018	13.47	2635	-38.63	20230615	1611	0.37	20231020	2635	-38.63	20230615	1450	11.52	20221020	3.07	N	307280	100	36 억	1289618	N	N	N	N
62	20231020	120955	57	100.00	KOSDAQ	제약	N	N	N	N		N	1621	-52	5	-3.11	248398484	152001	112.34	1668	1671	1611	2170	1172	1673	1634.19	3.53	-35630	1729	1701	1672	1644	1615	1715	1658	37	497	100	1230	1	1	36505210	592	18.42	1.98	12	0.42	88.00	819.00	2635	20230615	-38.48	1425	20221018	13.75	2635	-38.48	20230615	1611	0.62	20231020	2635	-38.48	20230615	1450	11.79	20221020	3.07	N	307280	100	36 억	1289618	N	N	N	N
63	20231020	111005	57	100.00	KOSDAQ	제약	N	N	N	N		N	1615	-58	5	-3.47	229690535	140405	103.77	1668	1671	1614	2170	1172	1673	1635.91	3.53	-37205	1729	1701	1672	1644	1615	1715	1658	37	497	100	1230	1	1	36505210	590	18.35	1.97	12	0.38	88.00	819.00	2635	20230615	-38.71	1425	20221018	13.33	2635	-38.71	20230615	1614	0.06	20231020	2635	-38.71	20230615	1450	11.38	20221020	3.07	N	307280	100	36 억	1289618	N	N	N	N
64	20231020	100956	57	100.00	KOSDAQ	제약	N	N	N	N		N	1634	-39	5	-2.33	150373064	91650	67.74	1668	1671	1628	2170	1172	1673	1640.73	3.53	-21775	1729	1701	1672	1644	1615	1715	1658	37	497	100	1230	1	1	36505210	596	18.57	2.00	12	0.25	88.00	819.00	2635	20230615	-37.99	1425	20221018	14.67	2635	-37.99	20230615	1620	0.86	20231004	2635	-37.99	20230615	1450	12.69	20221020	3.07	N	307280	100	36 억	1289618	N	N	N	N
65	20231020	090954	57	100.00	KOSDAQ	제약	N	N	N	N		N	1656	-17	5	-1.02	1941575	1172	0.87	1668	1671	1645	2170	1172	1673	1656.63	3.53	-54	1729	1701	1672	1644	1615	1715	1658	37	497	100	1230	1	1	36505210	605	18.82	2.02	12	0.00	88.00	819.00	2635	20230615	-37.15	1425	20221018	16.21	2635	-37.15	20230615	1620	2.22	20231004	2635	-37.15	20230615	1450	14.21	20221020	3.07	N	307280	100	36 억	1289618	N	N	N	N
66	20231019	160953	57	100.00	KOSDAQ	제약	N	N	N	N		N	1673	-8	5	-0.48	224096177	135067	199.92	1651	1700	1643	2185	1177	1681	1659.15	3.60	-23103	1769	1724	1700	1655	1631	1713	1644	37	504	100	1240	1	1	36505210	611	19.01	2.04	12	0.37	88.00	819.00	2635	20230615	-36.51	1325	20221017	26.26	2635	-36.51	20230615	1620	3.27	20231004	2635	-36.51	20230615	1450	15.38	20221020	3.13	N	307280	100	36 억	1313300	N	N	N	N
67	20231019	150942	57	100.00	KOSDAQ	제약	N	N	N	N		N	1676	-5	5	-0.30	223933896	134970	199.77	1651	1700	1643	2185	1177	1681	1659.14	3.60	-23078	1769	1724	1700	1655	1631	1713	1644	37	504	100	1240	1	1	36505210	612	19.05	2.05	12	0.37	88.00	819.00	2635	20230615	-36.39	1325	20221017	26.49	2635	-36.39	20230615	1620	3.46	20231004	2635	-36.39	20230615	1450	15.59	20221020	3.13	N	307280	100	36 억	1313300	N	N	N	N
68	20231019	140957	57	100.00	KOSDAQ	제약	N	N	N	N		N	1661	-20	5	-1.19	168388691	101489	150.22	1651	1700	1643	2185	1177	1681	1659.18	3.60	-21462	1769	1724	1700	1655	1631	1713	1644	37	504	100	1240	1	1	36505210	606	18.88	2.03	12	0.28	88.00	819.00	2635	20230615	-36.96	1325	20221017	25.36	2635	-36.96	20230615	1620	2.53	20231004	2635	-36.96	20230615	1450	14.55	20221020	3.13	N	307280	100	36 억	1313300	N	N	N	N
69	20231019	130947	57	100.00	KOSDAQ	제약	N	N	N	N		N	1669	-12	5	-0.71	136721911	82497	122.11	1651	1700	1643	2185	1177	1681	1657.30	3.60	-17712	1769	1724	1700	1655	1631	1713	1644	37	504	100	1240	1	1	36505210	609	18.97	2.04	12	0.23	88.00	819.00	2635	20230615	-36.66	1325	20221017	25.96	2635	-36.66	20230615	1620	3.02	20231004	2635	-36.66	20230615	1450	15.10	20221020	3.13	N	307280	100	36 억	1313300	N	N	N	N
70	20231019	120954	57	100.00	KOSDAQ	제약	N	N	N	N		N	1666	-15	5	-0.89	110312713	66612	98.59	1651	1700	1643	2185	1177	1681	1656.05	3.60	-16352	1769	1724	1700	1655	1631	1713	1644	37	504	100	1240	1	1	36505210	608	18.93	2.03	12	0.18	88.00	819.00	2635	20230615	-36.77	1325	20221017	25.74	2635	-36.77	20230615	1620	2.84	20231004	2635	-36.77	20230615	1450	14.90	20221020	3.13	N	307280	100	36 억	1313300	N	N	N	N
71	20231019	110948	57	100.00	KOSDAQ	제약	N	N	N	N		N	1673	-8	5	-0.48	104589891	63169	93.50	1651	1700	1643	2185	1177	1681	1655.72	3.60	-16486	1769	1724	1700	1655	1631	1713	1644	37	504	100	1240	1	1	36505210	611	19.01	2.04	12	0.17	88.00	819.00	2635	20230615	-36.51	1325	20221017	26.26	2635	-36.51	20230615	1620	3.27	20231004	2635	-36.51	20230615	1450	15.38	20221020	3.13	N	307280	100	36 억	1313300	N	N	N	N
72	20231019	100943	57	100.00	KOSDAQ	제약	N	N	N	N		N	1655	-26	5	-1.55	93141070	56302	83.33	1651	1700	1643	2185	1177	1681	1654.31	3.60	-12698	1769	1724	1700	1655	1631	1713	1644	37	504	100	1240	1	1	36505210	604	18.81	2.02	12	0.15	88.00	819.00	2635	20230615	-37.19	1325	20221017	24.91	2635	-37.19	20230615	1620	2.16	20231004	2635	-37.19	20230615	1450	14.14	20221020	3.13	N	307280	100	36 억	1313300	N	N	N	N
73	20231019	090952	57	100.00	KOSDAQ	제약	N	N	N	N		N	1651	-30	5	-1.78	23720148	14345	21.23	1651	1663	1647	2185	1177	1681	1653.55	3.60	-7417	1769	1724	1700	1655	1631	1713	1644	37	504	100	1240	1	1	36505210	603	18.76	2.02	12	0.04	88.00	819.00	2635	20230615	-37.34	1325	20221017	24.60	2635	-37.34	20230615	1620	1.91	20231004	2635	-37.34	20230615	1450	13.86	20221020	3.13	N	307280	100	36 억	1313300	N	N	N	N
74	20231018	160956	57	100.00	KOSDAQ	제약	N	N	N	N		N	1681	-29	5	-1.70	114674364	67562	79.18	1719	1745	1676	2220	1197	1710	1697.32	3.64	-16283	1782	1745	1723	1686	1664	1739	1680	37	510	100	1260	1	1	36505210	614	19.10	2.05	12	0.19	88.00	819.00	2635	20230615	-36.20	1320	20221014	27.35	2635	-36.20	20230615	1620	3.77	20231004	2635	-36.20	20230615	1425	17.96	20221018	3.07	N	307280	100	36 억	1329583	N	N	N	N
75	20231018	150947	57	100.00	KOSDAQ	제약	N	N	N	N		N	1685	-25	5	-1.46	103058488	60655	71.09	1719	1745	1676	2220	1197	1710	1699.09	3.64	-16283	1782	1745	1723	1686	1664	1739	1680	37	510	100	1260	1	1	36505210	615	19.15	2.06	12	0.17	88.00	819.00	2635	20230615	-36.05	1320	20221014	27.65	2635	-36.05	20230615	1620	4.01	20231004	2635	-36.05	20230615	1425	18.25	20221018	3.07	N	307280	100	36 억	1329583	N	N	N	N
76	20231018	140933	57	100.00	KOSDAQ	제약	N	N	N	N		N	1683	-27	5	-1.58	96234065	56609	66.35	1719	1745	1676	2220	1197	1710	1699.98	3.64	-14927	1782	1745	1723	1686	1664	1739	1680	37	510	100	1260	1	1	36505210	614	19.12	2.05	12	0.16	88.00	819.00	2635	20230615	-36.13	1320	20221014	27.50	2635	-36.13	20230615	1620	3.89	20231004	2635	-36.13	20230615	1425	18.11	20221018	3.07	N	307280	100	36 억	1329583	N	N	N	N
77	20231018	130929	57	100.00	KOSDAQ	제약	N	N	N	N		N	1706	-4	5	-0.23	57119588	33493	39.25	1719	1745	1694	2220	1197	1710	1705.42	3.64	-13623	1782	1745	1723	1686	1664	1739	1680	37	510	100	1260	1	1	36505210	623	19.39	2.08	12	0.09	88.00	819.00	2635	20230615	-35.26	1320	20221014	29.24	2635	-35.26	20230615	1620	5.31	20231004	2635	-35.26	20230615	1425	19.72	20221018	3.07	N	307280	100	36 억	1329583	N	N	N	N
78	20231018	120948	57	100.00	KOSDAQ	제약	N	N	N	N		N	1707	-3	5	-0.18	41380446	24244	28.41	1719	1745	1694	2220	1197	1710	1706.83	3.64	-9556	1782	1745	1723	1686	1664	1739	1680	37	510	100	1260	1	1	36505210	623	19.40	2.08	12	0.07	88.00	819.00	2635	20230615	-35.22	1320	20221014	29.32	2635	-35.22	20230615	1620	5.37	20231004	2635	-35.22	20230615	1425	19.79	20221018	3.07	N	307280	100	36 억	1329583	N	N	N	N
79	20231018	110940	57	100.00	KOSDAQ	제약	N	N	N	N		N	1708	-2	5	-0.12	30654536	17959	21.05	1719	1745	1694	2220	1197	1710	1706.92	3.64	-5052	1782	1745	1723	1686	1664	1739	1680	37	510	100	1260	1	1	36505210	624	19.41	2.09	12	0.05	88.00	819.00	2635	20230615	-35.18	1320	20221014	29.39	2635	-35.18	20230615	1620	5.43	20231004	2635	-35.18	20230615	1425	19.86	20221018	3.07	N	307280	100	36 억	1329583	N	N	N	N
80	20231018	100951	57	100.00	KOSDAQ	제약	N	N	N	N		N	1709	-1	5	-0.06	24325049	14249	16.70	1719	1745	1694	2220	1197	1710	1707.14	3.64	-4723	1782	1745	1723	1686	1664	1739	1680	37	510	100	1260	1	1	36505210	624	19.42	2.09	12	0.04	88.00	819.00	2635	20230615	-35.14	1320	20221014	29.47	2635	-35.14	20230615	1620	5.49	20231004	2635	-35.14	20230615	1425	19.93	20221018	3.07	N	307280	100	36 억	1329583	N	N	N	N
81	20231018	090935	57	100.00	KOSDAQ	제약	N	N	N	N		N	1711	1	2	0.06	5705237	3341	3.92	1719	1720	1694	2220	1197	1710	1707.64	3.64	-1557	1782	1745	1723	1686	1664	1739	1680	37	510	100	1260	1	1	36505210	625	19.44	2.09	12	0.01	88.00	819.00	2635	20230615	-35.07	1320	20221014	29.62	2635	-35.07	20230615	1620	5.62	20231004	2635	-35.07	20230615	1425	20.07	20221018	3.07	N	307280	100	36 억	1329583	N	N	N	N
82	20231017	160937	57	100.00	KOSDAQ	제약	N	N	N	N		N	1710	0	3	0.00	147283524	85323	53.07	1710	1760	1701	2220	1197	1710	1726.19	3.62	6030	1754	1731	1703	1680	1652	1718	1667	37	510	100	1260	1	1	36505210	624	19.43	2.09	12	0.23	88.00	819.00	2635	20230615	-35.10	1275	20221013	34.12	2635	-35.10	20230615	1620	5.56	20231004	2635	-35.10	20230615	1325	29.06	20221017	3.05	N	307280	100	36 억	1322673	N	N	N	N
83	20231017	150946	57	100.00	KOSDAQ	제약	N	N	N	N		N	1715	5	2	0.29	142310565	82415	51.26	1710	1760	1701	2220	1197	1710	1726.76	3.62	6343	1754	1731	1703	1680	1652	1718	1667	37	510	100	1260	1	1	36505210	626	19.49	2.09	12	0.23	88.00	819.00	2635	20230615	-34.91	1275	20221013	34.51	2635	-34.91	20230615	1620	5.86	20231004	2635	-34.91	20230615	1325	29.43	20221017	3.05	N	307280	100	36 억	1322673	N	N	N	N
84	20231017	140948	57	100.00	KOSDAQ	제약	N	N	N	N		N	1714	4	2	0.23	124606482	72042	44.81	1710	1760	1708	2220	1197	1710	1729.64	3.62	5729	1754	1731	1703	1680	1652	1718	1667	37	510	100	1260	1	1	36505210	626	19.48	2.09	12	0.20	88.00	819.00	2635	20230615	-34.95	1275	20221013	34.43	2635	-34.95	20230615	1620	5.80	20231004	2635	-34.95	20230615	1325	29.36	20221017	3.05	N	307280	100	36 억	1322673	N	N	N	N
85	20231017	130939	57	100.00	KOSDAQ	제약	N	N	N	N		N	1720	10	2	0.58	93861143	54067	33.63	1710	1760	1710	2220	1197	1710	1736.02	3.62	7336	1754	1731	1703	1680	1652	1718	1667	37	510	100	1260	1	1	36505210	628	19.55	2.10	12	0.15	88.00	819.00	2635	20230615	-34.72	1275	20221013	34.90	2635	-34.72	20230615	1620	6.17	20231004	2635	-34.72	20230615	1325	29.81	20221017	3.05	N	307280	100	36 억	1322673	N	N	N	N
86	20231017	120944	57	100.00	KOSDAQ	제약	N	N	N	N		N	1716	6	2	0.35	88420949	50900	31.66	1710	1760	1710	2220	1197	1710	1737.15	3.62	7531	1754	1731	1703	1680	1652	1718	1667	37	510	100	1260	1	1	36505210	626	19.50	2.10	12	0.14	88.00	819.00	2635	20230615	-34.88	1275	20221013	34.59	2635	-34.88	20230615	1620	5.93	20231004	2635	-34.88	20230615	1325	29.51	20221017	3.05	N	307280	100	36 억	1322673	N	N	N	N
87	20231017	110933	57	100.00	KOSDAQ	제약	N	N	N	N		N	1726	16	2	0.94	74858596	43027	26.76	1710	1760	1710	2220	1197	1710	1739.81	3.62	8834	1754	1731	1703	1680	1652	1718	1667	37	510	100	1260	1	1	36505210	630	19.61	2.11	12	0.12	88.00	819.00	2635	20230615	-34.50	1275	20221013	35.37	2635	-34.50	20230615	1620	6.54	20231004	2635	-34.50	20230615	1325	30.26	20221017	3.05	N	307280	100	36 억	1322673	N	N	N	N
88	20231017	100926	57	100.00	KOSDAQ	제약	N	N	N	N		N	1741	31	2	1.81	66756188	38357	23.86	1710	1760	1710	2220	1197	1710	1740.39	3.62	6194	1754	1731	1703	1680	1652	1718	1667	37	510	100	1260	1	1	36505210	636	19.78	2.13	12	0.11	88.00	819.00	2635	20230615	-33.93	1275	20221013	36.55	2635	-33.93	20230615	1620	7.47	20231004	2635	-33.93	20230615	1325	31.40	20221017	3.05	N	307280	100	36 억	1322673	N	N	N	N
89	20231017	090937	57	100.00	KOSDAQ	제약	N	N	N	N		N	1727	17	2	0.99	7893456	4592	2.86	1710	1729	1710	2220	1197	1710	1718.96	3.62	1736	1754	1731	1703	1680	1652	1718	1667	37	510	100	1260	1	1	36505210	630	19.62	2.11	12	0.01	88.00	819.00	2635	20230615	-34.46	1275	20221013	35.45	2635	-34.46	20230615	1620	6.60	20231004	2635	-34.46	20230615	1325	30.34	20221017	3.05	N	307280	100	36 억	1322673	N	N	N	N
90	20231016	160935	57	100.00	KOSDAQ	제약	N	N	N	N		N	1710	-15	5	-0.87	273617687	160757	385.67	1725	1726	1675	2240	1208	1725	1702.06	3.69	-19627	1763	1743	1719	1699	1675	1732	1688	37	515	100	1270	1	1	36505210	624	19.43	2.09	12	0.44	88.00	819.00	2635	20230615	-35.10	1275	20221012	34.12	2635	-35.10	20230615	1620	5.56	20231004	2635	-35.10	20230615	1325	29.06	20221017	3.05	N	307280	100	36 억	1345428	N	N	N	N
91	20231016	150935	57	100.00	KOSDAQ	제약	N	N	N	N		N	1718	-7	5	-0.41	257677125	151433	363.31	1725	1726	1675	2240	1208	1725	1701.59	3.69	-19539	1763	1743	1719	1699	1675	1732	1688	37	515	100	1270	1	1	36505210	627	19.52	2.10	12	0.41	88.00	819.00	2635	20230615	-34.80	1275	20221012	34.75	2635	-34.80	20230615	1620	6.05	20231004	2635	-34.80	20230615	1325	29.66	20221017	3.05	N	307280	100	36 억	1345428	N	N	N	N
92	20231016	140936	57	100.00	KOSDAQ	제약	N	N	N	N		N	1701	-24	5	-1.39	178650622	105458	253.01	1725	1726	1675	2240	1208	1725	1694.05	3.69	-11773	1763	1743	1719	1699	1675	1732	1688	37	515	100	1270	1	1	36505210	621	19.33	2.08	12	0.29	88.00	819.00	2635	20230615	-35.45	1275	20221012	33.41	2635	-35.45	20230615	1620	5.00	20231004	2635	-35.45	20230615	1325	28.38	20221017	3.05	N	307280	100	36 억	1345428	N	N	N	N
93	20231016	130930	57	100.00	KOSDAQ	제약	N	N	N	N		N	1678	-47	5	-2.72	166798750	98441	236.17	1725	1726	1675	2240	1208	1725	1694.40	3.69	-12617	1763	1743	1719	1699	1675	1732	1688	37	515	100	1270	1	1	36505210	613	19.07	2.05	12	0.27	88.00	819.00	2635	20230615	-36.32	1275	20221012	31.61	2635	-36.32	20230615	1620	3.58	20231004	2635	-36.32	20230615	1325	26.64	20221017	3.05	N	307280	100	36 억	1345428	N	N	N	N
94	20231016	120931	57	100.00	KOSDAQ	제약	N	N	N	N		N	1699	-26	5	-1.51	128938800	75985	182.30	1725	1726	1677	2240	1208	1725	1696.90	3.69	-10412	1763	1743	1719	1699	1675	1732	1688	37	515	100	1270	1	1	36505210	620	19.31	2.07	12	0.21	88.00	819.00	2635	20230615	-35.52	1275	20221012	33.25	2635	-35.52	20230615	1620	4.88	20231004	2635	-35.52	20230615	1325	28.23	20221017	3.05	N	307280	100	36 억	1345428	N	N	N	N
95	20231016	110924	57	100.00	KOSDAQ	제약	N	N	N	N		N	1716	-9	5	-0.52	95556549	56347	135.18	1725	1726	1677	2240	1208	1725	1695.86	3.69	-10391	1763	1743	1719	1699	1675	1732	1688	37	515	100	1270	1	1	36505210	626	19.50	2.10	12	0.15	88.00	819.00	2635	20230615	-34.88	1275	20221012	34.59	2635	-34.88	20230615	1620	5.93	20231004	2635	-34.88	20230615	1325	29.51	20221017	3.05	N	307280	100	36 억	1345428	N	N	N	N
96	20231016	100919	57	100.00	KOSDAQ	제약	N	N	N	N		N	1677	-48	5	-2.78	74245721	43844	105.19	1725	1725	1677	2240	1208	1725	1693.41	3.69	-7423	1763	1743	1719	1699	1675	1732	1688	37	515	100	1270	1	1	36505210	612	19.06	2.05	12	0.12	88.00	819.00	2635	20230615	-36.36	1275	20221012	31.53	2635	-36.36	20230615	1620	3.52	20231004	2635	-36.36	20230615	1325	26.57	20221017	3.05	N	307280	100	36 억	1345428	N	N	N	N
97	20231016	090921	57	100.00	KOSDAQ	제약	N	N	N	N		N	1694	-31	5	-1.80	10771903	6296	15.10	1725	1725	1694	2240	1208	1725	1710.91	3.69	-3092	1763	1743	1719	1699	1675	1732	1688	37	515	100	1270	1	1	36505210	618	19.25	2.07	12	0.02	88.00	819.00	2635	20230615	-35.71	1275	20221012	32.86	2635	-35.71	20230615	1620	4.57	20231004	2635	-35.71	20230615	1325	27.85	20221017	3.05	N	307280	100	36 억	1345428	N	N	N	N
98	20231012	160951	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1707	-10	5	-0.58	100378537	58538	68.39	1736	1736	1704	2230	1202	1717	1714.76	3.76	-17840	1771	1743	1713	1685	1655	1758	1700	37	513	100	1270	1	1	36505210	623	19.40	2.08	12	0.16	88.00	819.00	2635	20230615	-35.22	1275	20221012	33.88	2635	-35.22	20230615	1620	5.37	20231004	2635	-35.22	20230615	1275	33.88	20221012	3.14	N	307280	100	36 억	1373043	N	N	N	N
99	20231012	150928	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1713	-4	5	-0.23	73985124	43106	50.36	1736	1736	1704	2230	1202	1717	1716.35	3.76	-13643	1771	1743	1713	1685	1655	1758	1700	37	513	100	1270	1	1	36505210	625	19.47	2.09	12	0.12	88.00	819.00	2635	20230615	-34.99	1275	20221012	34.35	2635	-34.99	20230615	1620	5.74	20231004	2635	-34.99	20230615	1275	34.35	20221012	3.14	N	307280	100	36 억	1373043	N	N	N	N
100	20231012	140930	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1720	3	2	0.17	64431577	37537	43.85	1736	1736	1704	2230	1202	1717	1716.48	3.76	-12665	1771	1743	1713	1685	1655	1758	1700	37	513	100	1270	1	1	36505210	628	19.55	2.10	12	0.10	88.00	819.00	2635	20230615	-34.72	1275	20221012	34.90	2635	-34.72	20230615	1620	6.17	20231004	2635	-34.72	20230615	1275	34.90	20221012	3.14	N	307280	100	36 억	1373043	N	N	N	N
101	20231012	130930	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1712	-5	5	-0.29	62457119	36388	42.51	1736	1736	1704	2230	1202	1717	1716.42	3.76	-12237	1771	1743	1713	1685	1655	1758	1700	37	513	100	1270	1	1	36505210	625	19.45	2.09	12	0.10	88.00	819.00	2635	20230615	-35.03	1275	20221012	34.27	2635	-35.03	20230615	1620	5.68	20231004	2635	-35.03	20230615	1275	34.27	20221012	3.14	N	307280	100	36 억	1373043	N	N	N	N
102	20231012	120940	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1710	-7	5	-0.41	52918493	30827	36.01	1736	1736	1704	2230	1202	1717	1716.63	3.76	-9592	1771	1743	1713	1685	1655	1758	1700	37	513	100	1270	1	1	36505210	624	19.43	2.09	12	0.08	88.00	819.00	2635	20230615	-35.10	1275	20221012	34.12	2635	-35.10	20230615	1620	5.56	20231004	2635	-35.10	20230615	1275	34.12	20221012	3.14	N	307280	100	36 억	1373043	N	N	N	N
103	20231012	110940	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1710	-7	5	-0.41	37908623	22044	25.75	1736	1736	1704	2230	1202	1717	1719.68	3.76	-8373	1771	1743	1713	1685	1655	1758	1700	37	513	100	1270	1	1	36505210	624	19.43	2.09	12	0.06	88.00	819.00	2635	20230615	-35.10	1275	20221012	34.12	2635	-35.10	20230615	1620	5.56	20231004	2635	-35.10	20230615	1275	34.12	20221012	3.14	N	307280	100	36 억	1373043	N	N	N	N
104	20231012	100931	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1721	4	2	0.23	22087385	12823	14.98	1736	1736	1711	2230	1202	1717	1722.48	3.76	-4127	1771	1743	1713	1685	1655	1758	1700	37	513	100	1270	1	1	36505210	628	19.56	2.10	12	0.04	88.00	819.00	2635	20230615	-34.69	1275	20221012	34.98	2635	-34.69	20230615	1620	6.23	20231004	2635	-34.69	20230615	1275	34.98	20221012	3.14	N	307280	100	36 억	1373043	N	N	N	N
105	20231012	090939	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1721	4	2	0.23	7181486	4151	4.85	1736	1736	1711	2230	1202	1717	1730.06	3.76	-1382	1771	1743	1713	1685	1655	1758	1700	37	513	100	1270	1	1	36505210	628	19.56	2.10	12	0.01	88.00	819.00	2635	20230615	-34.69	1275	20221012	34.98	2635	-34.69	20230615	1620	6.23	20231004	2635	-34.69	20230615	1275	34.98	20221012	3.14	N	307280	100	36 억	1373043	N	N	N	N
106	20231011	160927	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1717	34	2	2.02	146102426	85599	73.44	1684	1741	1683	2185	1179	1683	1706.82	3.74	8568	1727	1704	1677	1654	1627	1716	1666	37	502	100	1240	1	1	36505210	627	19.51	2.10	12	0.23	88.00	819.00	2635	20230615	-34.84	1275	20221012	34.67	2635	-34.84	20230615	1620	5.99	20231004	2635	-34.84	20230615	1275	34.67	20221012	3.19	N	307280	100	36 억	1365175	N	N	N	N
107	20231011	150933	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1708	25	2	1.49	141998894	83201	71.39	1684	1741	1683	2185	1179	1683	1706.70	3.74	9040	1727	1704	1677	1654	1627	1716	1666	37	502	100	1240	1	1	36505210	624	19.41	2.09	12	0.23	88.00	819.00	2635	20230615	-35.18	1275	20221012	33.96	2635	-35.18	20230615	1620	5.43	20231004	2635	-35.18	20230615	1275	33.96	20221012	3.19	N	307280	100	36 억	1365175	N	N	N	N
108	20231011	140935	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1697	14	2	0.83	133193605	78010	66.93	1684	1741	1683	2185	1179	1683	1707.39	3.74	7099	1727	1704	1677	1654	1627	1716	1666	37	502	100	1240	1	1	36505210	619	19.28	2.07	12	0.21	88.00	819.00	2635	20230615	-35.60	1275	20221012	33.10	2635	-35.60	20230615	1620	4.75	20231004	2635	-35.60	20230615	1275	33.10	20221012	3.19	N	307280	100	36 억	1365175	N	N	N	N
109	20231011	130923	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1708	25	2	1.49	121675797	71230	61.11	1684	1741	1683	2185	1179	1683	1708.21	3.74	7250	1727	1704	1677	1654	1627	1716	1666	37	502	100	1240	1	1	36505210	624	19.41	2.09	12	0.20	88.00	819.00	2635	20230615	-35.18	1275	20221012	33.96	2635	-35.18	20230615	1620	5.43	20231004	2635	-35.18	20230615	1275	33.96	20221012	3.19	N	307280	100	36 억	1365175	N	N	N	N
110	20231011	120942	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1716	33	2	1.96	112656456	65949	56.58	1684	1741	1683	2185	1179	1683	1708.24	3.74	8713	1727	1704	1677	1654	1627	1716	1666	37	502	100	1240	1	1	36505210	626	19.50	2.10	12	0.18	88.00	819.00	2635	20230615	-34.88	1275	20221012	34.59	2635	-34.88	20230615	1620	5.93	20231004	2635	-34.88	20230615	1275	34.59	20221012	3.19	N	307280	100	36 억	1365175	N	N	N	N
111	20231011	110936	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1730	47	2	2.79	90362042	52975	45.45	1684	1741	1683	2185	1179	1683	1705.75	3.74	11451	1727	1704	1677	1654	1627	1716	1666	37	502	100	1240	1	1	36505210	632	19.66	2.11	12	0.15	88.00	819.00	2635	20230615	-34.35	1275	20221012	35.69	2635	-34.35	20230615	1620	6.79	20231004	2635	-34.35	20230615	1275	35.69	20221012	3.19	N	307280	100	36 억	1365175	N	N	N	N
112	20231011	100929	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1720	37	2	2.20	67962538	39990	34.31	1684	1720	1683	2185	1179	1683	1699.49	3.74	14464	1727	1704	1677	1654	1627	1716	1666	37	502	100	1240	1	1	36505210	628	19.55	2.10	12	0.11	88.00	819.00	2635	20230615	-34.72	1275	20221012	34.90	2635	-34.72	20230615	1620	6.17	20231004	2635	-34.72	20230615	1275	34.90	20221012	3.19	N	307280	100	36 억	1365175	N	N	N	N
113	20231011	090933	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1691	8	2	0.48	12158914	7208	6.18	1684	1691	1683	2185	1179	1683	1686.86	3.74	1771	1727	1704	1677	1654	1627	1716	1666	37	502	100	1240	1	1	36505210	617	19.22	2.06	12	0.02	88.00	819.00	2635	20230615	-35.83	1275	20221012	32.63	2635	-35.83	20230615	1620	4.38	20231004	2635	-35.83	20230615	1275	32.63	20221012	3.19	N	307280	100	36 억	1365175	N	N	N	N
114	20231010	161538	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1683	7	2	0.42	194541767	116552	119.65	1676	1700	1650	2175	1174	1676	1669.14	3.81	-24662	1698	1686	1664	1652	1630	1693	1659	37	499	100	1240	1	1	36505210	614	19.12	2.05	12	0.32	88.00	819.00	2635	20230615	-36.13	1275	20221012	32.00	2635	-36.13	20230615	1620	3.89	20231004	2635	-36.13	20230615	1275	32.00	20221012	3.18	N	307280	100	36 억	1390692	N	N	N	N
115	20231010	150919	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1678	2	2	0.12	187610622	112411	115.40	1676	1700	1650	2175	1174	1676	1668.97	3.81	-25258	1698	1686	1664	1652	1630	1693	1659	37	499	100	1240	1	1	36505210	613	19.07	2.05	12	0.31	88.00	819.00	2635	20230615	-36.32	1275	20221012	31.61	2635	-36.32	20230615	1620	3.58	20231004	2635	-36.32	20230615	1275	31.61	20221012	3.18	N	307280	100	36 억	1390692	N	N	N	N
116	20231010	140926	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1680	4	2	0.24	146393453	87596	89.93	1676	1700	1650	2175	1174	1676	1671.23	3.81	-17119	1698	1686	1664	1652	1630	1693	1659	37	499	100	1240	1	1	36505210	613	19.09	2.05	12	0.24	88.00	819.00	2635	20230615	-36.24	1275	20221012	31.76	2635	-36.24	20230615	1620	3.70	20231004	2635	-36.24	20230615	1275	31.76	20221012	3.18	N	307280	100	36 억	1390692	N	N	N	N
117	20231010	130919	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1674	-2	5	-0.12	81378647	48519	49.81	1676	1700	1660	2175	1174	1676	1677.25	3.81	-7413	1698	1686	1664	1652	1630	1693	1659	37	499	100	1240	1	1	36505210	611	19.02	2.04	12	0.13	88.00	819.00	2635	20230615	-36.47	1275	20221012	31.29	2635	-36.47	20230615	1620	3.33	20231004	2635	-36.47	20230615	1275	31.29	20221012	3.18	N	307280	100	36 억	1390692	N	N	N	N
118	20231010	120916	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1684	8	2	0.48	46530297	27700	28.44	1676	1700	1660	2175	1174	1676	1679.79	3.81	1739	1698	1686	1664	1652	1630	1693	1659	37	499	100	1240	1	1	36505210	615	19.14	2.06	12	0.08	88.00	819.00	2635	20230615	-36.09	1275	20221012	32.08	2635	-36.09	20230615	1620	3.95	20231004	2635	-36.09	20230615	1275	32.08	20221012	3.18	N	307280	100	36 억	1390692	N	N	N	N
119	20231010	110859	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1694	18	2	1.07	41509450	24728	25.39	1676	1700	1660	2175	1174	1676	1678.64	3.81	3578	1698	1686	1664	1652	1630	1693	1659	37	499	100	1240	1	1	36505210	618	19.25	2.07	12	0.07	88.00	819.00	2635	20230615	-35.71	1275	20221012	32.86	2635	-35.71	20230615	1620	4.57	20231004	2635	-35.71	20230615	1275	32.86	20221012	3.18	N	307280	100	36 억	1390692	N	N	N	N
120	20231010	100910	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1682	6	2	0.36	34102568	20337	20.88	1676	1700	1660	2175	1174	1676	1676.87	3.81	4595	1698	1686	1664	1652	1630	1693	1659	37	499	100	1240	1	1	36505210	614	19.11	2.05	12	0.06	88.00	819.00	2635	20230615	-36.17	1275	20221012	31.92	2635	-36.17	20230615	1620	3.83	20231004	2635	-36.17	20230615	1275	31.92	20221012	3.18	N	307280	100	36 억	1390692	N	N	N	N
121	20231010	090905	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1683	7	2	0.42	14706418	8784	9.02	1676	1684	1660	2175	1174	1676	1674.23	3.81	-2561	1698	1686	1664	1652	1630	1693	1659	37	499	100	1240	1	1	36505210	614	19.12	2.05	12	0.02	88.00	819.00	2635	20230615	-36.13	1275	20221012	32.00	2635	-36.13	20230615	1620	3.89	20231004	2635	-36.13	20230615	1275	32.00	20221012	3.18	N	307280	100	36 억	1390692	N	N	N	N
122	20231006	160912	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1676	16	2	0.96	162171817	97398	77.76	1660	1676	1642	2155	1162	1660	1665.04	3.69	37110	1706	1683	1654	1631	1602	1694	1642	37	495	100	1220	1	1	36505210	612	19.05	2.05	12	0.27	88.00	819.00	2635	20230615	-36.39	1275	20221012	31.45	2635	-36.39	20230615	1620	3.46	20231004	2635	-36.39	20230615	1275	31.45	20221012	3.15	N	307280	100	36 억	1346082	N	N	N	N
123	20231006	150858	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1676	16	2	0.96	158819913	95398	76.16	1660	1676	1642	2155	1162	1660	1664.81	3.69	37088	1706	1683	1654	1631	1602	1694	1642	37	495	100	1220	1	1	36505210	612	19.05	2.05	12	0.26	88.00	819.00	2635	20230615	-36.39	1275	20221012	31.45	2635	-36.39	20230615	1620	3.46	20231004	2635	-36.39	20230615	1275	31.45	20221012	3.15	N	307280	100	36 억	1346082	N	N	N	N
124	20231006	140901	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1675	15	2	0.90	153553850	92248	73.65	1660	1676	1642	2155	1162	1660	1664.58	3.69	38115	1706	1683	1654	1631	1602	1694	1642	37	495	100	1220	1	1	36505210	611	19.03	2.05	12	0.25	88.00	819.00	2635	20230615	-36.43	1275	20221012	31.37	2635	-36.43	20230615	1620	3.40	20231004	2635	-36.43	20230615	1275	31.37	20221012	3.15	N	307280	100	36 억	1346082	N	N	N	N
125	20231006	130851	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1670	10	2	0.60	151996958	91317	72.90	1660	1676	1642	2155	1162	1660	1664.50	3.69	38055	1706	1683	1654	1631	1602	1694	1642	37	495	100	1220	1	1	36505210	610	18.98	2.04	12	0.25	88.00	819.00	2635	20230615	-36.62	1275	20221012	30.98	2635	-36.62	20230615	1620	3.09	20231004	2635	-36.62	20230615	1275	30.98	20221012	3.15	N	307280	100	36 억	1346082	N	N	N	N
126	20231006	120849	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1676	16	2	0.96	135226186	81291	64.90	1660	1676	1642	2155	1162	1660	1663.48	3.69	37844	1706	1683	1654	1631	1602	1694	1642	37	495	100	1220	1	1	36505210	612	19.05	2.05	12	0.22	88.00	819.00	2635	20230615	-36.39	1275	20221012	31.45	2635	-36.39	20230615	1620	3.46	20231004	2635	-36.39	20230615	1275	31.45	20221012	3.15	N	307280	100	36 억	1346082	N	N	N	N
127	20231006	110841	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1674	14	2	0.84	117328233	70555	56.33	1660	1676	1642	2155	1162	1660	1662.93	3.69	37500	1706	1683	1654	1631	1602	1694	1642	37	495	100	1220	1	1	36505210	611	19.02	2.04	12	0.19	88.00	819.00	2635	20230615	-36.47	1275	20221012	31.29	2635	-36.47	20230615	1620	3.33	20231004	2635	-36.47	20230615	1275	31.29	20221012	3.15	N	307280	100	36 억	1346082	N	N	N	N
128	20231006	100848	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1665	5	2	0.30	85000103	51158	40.84	1660	1667	1642	2155	1162	1660	1661.52	3.69	25568	1706	1683	1654	1631	1602	1694	1642	37	495	100	1220	1	1	36505210	608	18.92	2.03	12	0.14	88.00	819.00	2635	20230615	-36.81	1275	20221012	30.59	2635	-36.81	20230615	1620	2.78	20231004	2635	-36.81	20230615	1275	30.59	20221012	3.15	N	307280	100	36 억	1346082	N	N	N	N
129	20231006	090841	00	50.00	KOSDAQ	제약	N	N	N	N	50	N	1654	-6	5	-0.36	24977223	15050	12.02	1660	1664	1642	2155	1162	1660	1659.62	3.69	6981	1706	1683	1654	1631	1602	1694	1642	37	495	100	1220	1	1	36505210	604	18.80	2.02	12	0.04	88.00	819.00	2635	20230615	-37.23	1275	20221012	29.73	2635	-37.23	20230615	1620	2.10	20231004	2635	-37.23	20230615	1275	29.73	20221012	3.15	N	307280	100	36 억	1346082	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History