KissMeData/014570/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	160313	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-150	5	-2.19	171758480	25476	100.10	6850	6890	6600	8900	4800	6850	6741.97	1.79	908	6956	6902	6806	6752	6656	6930	6780	55	2050	500	5060	10	1	11000000	737	6.24	0.85	12	0.23	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.47	N	014570	500	55 억	196732	N	N	N	N
3	20231031	150317	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	-80	5	-1.17	169506810	25140	98.78	6850	6890	6600	8900	4800	6850	6742.51	1.79	950	6956	6902	6806	6752	6656	6930	6780	55	2050	500	5060	10	1	11000000	745	6.30	0.86	12	0.23	1074.00	7845.00	8860	20221214	-23.59	5870	20230727	15.33	8610	-21.37	20230102	5870	15.33	20230727	8860	-23.59	20221214	5870	15.33	20230727	1.47	N	014570	500	55 억	196732	N	N	N	N
4	20231031	140320	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-160	5	-2.34	109834040	16175	63.56	6850	6890	6680	8900	4800	6850	6790.36	1.79	-2668	6956	6902	6806	6752	6656	6930	6780	55	2050	500	5060	10	1	11000000	736	6.23	0.85	12	0.15	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.47	N	014570	500	55 억	196732	N	N	N	N
5	20231031	130317	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-90	5	-1.31	88235350	12951	50.89	6850	6890	6710	8900	4800	6850	6813.01	1.79	-2600	6956	6902	6806	6752	6656	6930	6780	55	2050	500	5060	10	1	11000000	744	6.29	0.86	12	0.12	1074.00	7845.00	8860	20221214	-23.70	5870	20230727	15.16	8610	-21.49	20230102	5870	15.16	20230727	8860	-23.70	20221214	5870	15.16	20230727	1.47	N	014570	500	55 억	196732	N	N	N	N
6	20231031	120312	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-40	5	-0.58	64848380	9485	37.27	6850	6890	6770	8900	4800	6850	6836.94	1.79	-2011	6956	6902	6806	6752	6656	6930	6780	55	2050	500	5060	10	1	11000000	749	6.34	0.87	12	0.09	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.47	N	014570	500	55 억	196732	N	N	N	N
7	20231031	110323	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	0	3	0.00	39981440	5836	22.93	6850	6890	6810	8900	4800	6850	6850.83	1.79	-101	6956	6902	6806	6752	6656	6930	6780	55	2050	500	5060	10	1	11000000	754	6.38	0.87	12	0.05	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.47	N	014570	500	55 억	196732	N	N	N	N
8	20231031	100320	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-10	5	-0.15	30346090	4429	17.40	6850	6890	6810	8900	4800	6850	6851.68	1.79	-106	6956	6902	6806	6752	6656	6930	6780	55	2050	500	5060	10	1	11000000	752	6.37	0.87	12	0.04	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.47	N	014570	500	55 억	196732	N	N	N	N
9	20231031	090316	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-30	5	-0.44	1504430	220	0.86	6850	6860	6820	8900	4800	6850	6838.32	1.79	63	6956	6902	6806	6752	6656	6930	6780	55	2050	500	5060	10	1	11000000	750	6.35	0.87	12	0.00	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.47	N	014570	500	55 억	196732	N	N	N	N
10	20231030	160313	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	40	2	0.59	172876590	25450	58.99	6820	6860	6710	8850	4770	6810	6792.66	1.80	-1430	7050	6930	6760	6640	6470	6990	6700	55	2040	500	5030	10	1	11000000	754	6.38	0.87	12	0.23	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.47	N	014570	500	55 억	198198	N	N	N	N
11	20231030	150308	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	0	3	0.00	155708210	22937	53.17	6820	6860	6710	8850	4770	6810	6788.33	1.80	-1210	7050	6930	6760	6640	6470	6990	6700	55	2040	500	5030	10	1	11000000	749	6.34	0.87	12	0.21	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.47	N	014570	500	55 억	198198	N	N	N	N
12	20231030	140309	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-60	5	-0.88	145685970	21462	49.75	6820	6860	6710	8850	4770	6810	6787.88	1.80	-1136	7050	6930	6760	6640	6470	6990	6700	55	2040	500	5030	10	1	11000000	743	6.28	0.86	12	0.20	1074.00	7845.00	8860	20221214	-23.81	5870	20230727	14.99	8610	-21.60	20230102	5870	14.99	20230727	8860	-23.81	20221214	5870	14.99	20230727	1.47	N	014570	500	55 억	198198	N	N	N	N
13	20231030	130308	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	10	2	0.15	131899470	19430	45.04	6820	6860	6710	8850	4770	6810	6788.22	1.80	-1091	7050	6930	6760	6640	6470	6990	6700	55	2040	500	5030	10	1	11000000	750	6.35	0.87	12	0.18	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.47	N	014570	500	55 억	198198	N	N	N	N
14	20231030	120305	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	-20	5	-0.29	118365460	17442	40.43	6820	6860	6710	8850	4770	6810	6785.96	1.80	-734	7050	6930	6760	6640	6470	6990	6700	55	2040	500	5030	10	1	11000000	747	6.32	0.87	12	0.16	1074.00	7845.00	8860	20221214	-23.36	5870	20230727	15.67	8610	-21.14	20230102	5870	15.67	20230727	8860	-23.36	20221214	5870	15.67	20230727	1.47	N	014570	500	55 억	198198	N	N	N	N
15	20231030	110305	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	0	3	0.00	110267610	16252	37.67	6820	6860	6710	8850	4770	6810	6784.55	1.80	-919	7050	6930	6760	6640	6470	6990	6700	55	2040	500	5030	10	1	11000000	749	6.34	0.87	12	0.15	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.47	N	014570	500	55 억	198198	N	N	N	N
16	20231030	100306	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-30	5	-0.44	107903860	15904	36.86	6820	6860	6710	8850	4770	6810	6784.38	1.80	-916	7050	6930	6760	6640	6470	6990	6700	55	2040	500	5030	10	1	11000000	746	6.31	0.86	12	0.14	1074.00	7845.00	8860	20221214	-23.48	5870	20230727	15.50	8610	-21.25	20230102	5870	15.50	20230727	8860	-23.48	20221214	5870	15.50	20230727	1.47	N	014570	500	55 억	198198	N	N	N	N
17	20231030	090303	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	30	2	0.44	3755890	551	1.28	6820	6840	6820	8850	4770	6810	6820.20	1.80	-3	7050	6930	6760	6640	6470	6990	6700	55	2040	500	5030	10	1	11000000	752	6.37	0.87	12	0.01	1074.00	7845.00	8860	20221214	-22.80	5870	20230727	16.52	8610	-20.56	20230102	5870	16.52	20230727	8860	-22.80	20221214	5870	16.52	20230727	1.47	N	014570	500	55 억	198198	N	N	N	N
18	20231027	160249	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	200	2	3.03	289530250	43040	83.30	6620	6880	6590	8590	4630	6610	6726.42	1.77	3387	7056	6832	6656	6432	6256	6945	6545	55	1980	500	4890	10	1	11000000	749	6.34	0.87	12	0.39	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.40	N	014570	500	55 억	194811	N	N	N	N
19	20231027	150306	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	120	2	1.82	265928810	39548	76.55	6620	6880	6590	8590	4630	6610	6724.20	1.77	1735	7056	6832	6656	6432	6256	6945	6545	55	1980	500	4890	10	1	11000000	740	6.27	0.86	12	0.36	1074.00	7845.00	8860	20221214	-24.04	5870	20230727	14.65	8610	-21.84	20230102	5870	14.65	20230727	8860	-24.04	20221214	5870	14.65	20230727	1.40	N	014570	500	55 억	194811	N	N	N	N
20	20231027	140305	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	190	2	2.87	239419470	35630	68.96	6620	6880	6590	8590	4630	6610	6719.60	1.77	1429	7056	6832	6656	6432	6256	6945	6545	55	1980	500	4890	10	1	11000000	748	6.33	0.87	12	0.32	1074.00	7845.00	8860	20221214	-23.25	5870	20230727	15.84	8610	-21.02	20230102	5870	15.84	20230727	8860	-23.25	20221214	5870	15.84	20230727	1.40	N	014570	500	55 억	194811	N	N	N	N
21	20231027	130303	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	70	2	1.06	177498700	26543	51.37	6620	6820	6590	8590	4630	6610	6687.21	1.77	737	7056	6832	6656	6432	6256	6945	6545	55	1980	500	4890	10	1	11000000	735	6.22	0.85	12	0.24	1074.00	7845.00	8860	20221214	-24.60	5870	20230727	13.80	8610	-22.42	20230102	5870	13.80	20230727	8860	-24.60	20221214	5870	13.80	20230727	1.40	N	014570	500	55 억	194811	N	N	N	N
22	20231027	120307	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	180	2	2.72	159279240	23837	46.14	6620	6800	6590	8590	4630	6610	6682.02	1.77	162	7056	6832	6656	6432	6256	6945	6545	55	1980	500	4890	10	1	11000000	747	6.32	0.87	12	0.22	1074.00	7845.00	8860	20221214	-23.36	5870	20230727	15.67	8610	-21.14	20230102	5870	15.67	20230727	8860	-23.36	20221214	5870	15.67	20230727	1.40	N	014570	500	55 억	194811	N	N	N	N
23	20231027	110308	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	130	2	1.97	118101390	17760	34.37	6620	6790	6590	8590	4630	6610	6649.85	1.77	-1613	7056	6832	6656	6432	6256	6945	6545	55	1980	500	4890	10	1	11000000	741	6.28	0.86	12	0.16	1074.00	7845.00	8860	20221214	-23.93	5870	20230727	14.82	8610	-21.72	20230102	5870	14.82	20230727	8860	-23.93	20221214	5870	14.82	20230727	1.40	N	014570	500	55 억	194811	N	N	N	N
24	20231027	100306	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	50	2	0.76	109046170	16412	31.77	6620	6790	6590	8590	4630	6610	6644.30	1.77	-2245	7056	6832	6656	6432	6256	6945	6545	55	1980	500	4890	10	1	11000000	733	6.20	0.85	12	0.15	1074.00	7845.00	8860	20221214	-24.83	5870	20230727	13.46	8610	-22.65	20230102	5870	13.46	20230727	8860	-24.83	20221214	5870	13.46	20230727	1.40	N	014570	500	55 억	194811	N	N	N	N
25	20231027	090304	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	10	2	0.15	19910	3	0.01	6620	6670	6620	8590	4630	6610	6636.67	1.77	0	7056	6832	6656	6432	6256	6945	6545	55	1980	500	4890	10	1	11000000	728	6.16	0.84	12	0.00	1074.00	7845.00	8860	20221214	-25.28	5870	20230727	12.78	8610	-23.11	20230102	5870	12.78	20230727	8860	-25.28	20221214	5870	12.78	20230727	1.40	N	014570	500	55 억	194811	N	N	N	N
26	20231026	160301	57	100.00	KOSDAQ	제약	N	N	N	N	N	6610	-140	5	-2.07	344119430	51626	36.88	6500	6880	6480	8770	4730	6750	6665.62	1.70	7775	7223	6986	6813	6576	6403	7105	6695	55	2020	500	4990	10	1	11000000	727	6.15	0.84	12	0.47	1074.00	7845.00	8860	20221214	-25.40	5870	20230727	12.61	8610	-23.23	20230102	5870	12.61	20230727	8860	-25.40	20221214	5870	12.61	20230727	1.39	N	014570	500	55 억	187008	N	N	N	N
27	20231026	150301	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-90	5	-1.33	333739150	50058	35.76	6500	6880	6480	8770	4730	6750	6667.05	1.70	8077	7223	6986	6813	6576	6403	7105	6695	55	2020	500	4990	10	1	11000000	733	6.20	0.85	12	0.46	1074.00	7845.00	8860	20221214	-24.83	5870	20230727	13.46	8610	-22.65	20230102	5870	13.46	20230727	8860	-24.83	20221214	5870	13.46	20230727	1.39	N	014570	500	55 억	187008	N	N	N	N
28	20231026	140303	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-90	5	-1.33	324597470	48687	34.78	6500	6880	6480	8770	4730	6750	6667.02	1.70	8375	7223	6986	6813	6576	6403	7105	6695	55	2020	500	4990	10	1	11000000	733	6.20	0.85	12	0.44	1074.00	7845.00	8860	20221214	-24.83	5870	20230727	13.46	8610	-22.65	20230102	5870	13.46	20230727	8860	-24.83	20221214	5870	13.46	20230727	1.39	N	014570	500	55 억	187008	N	N	N	N
29	20231026	130302	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-60	5	-0.89	302904430	45425	32.45	6500	6880	6480	8770	4730	6750	6668.23	1.70	8864	7223	6986	6813	6576	6403	7105	6695	55	2020	500	4990	10	1	11000000	736	6.23	0.85	12	0.41	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.39	N	014570	500	55 억	187008	N	N	N	N
30	20231026	120302	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-100	5	-1.48	289087280	43352	30.97	6500	6880	6480	8770	4730	6750	6668.37	1.70	7698	7223	6986	6813	6576	6403	7105	6695	55	2020	500	4990	10	1	11000000	732	6.19	0.85	12	0.39	1074.00	7845.00	8860	20221214	-24.94	5870	20230727	13.29	8610	-22.76	20230102	5870	13.29	20230727	8860	-24.94	20221214	5870	13.29	20230727	1.39	N	014570	500	55 억	187008	N	N	N	N
31	20231026	110304	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-70	5	-1.04	249552890	37381	26.70	6500	6880	6480	8770	4730	6750	6675.93	1.70	5779	7223	6986	6813	6576	6403	7105	6695	55	2020	500	4990	10	1	11000000	735	6.22	0.85	12	0.34	1074.00	7845.00	8860	20221214	-24.60	5870	20230727	13.80	8610	-22.42	20230102	5870	13.80	20230727	8860	-24.60	20221214	5870	13.80	20230727	1.39	N	014570	500	55 억	187008	N	N	N	N
32	20231026	100304	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	80	2	1.19	196726500	29471	21.05	6500	6880	6480	8770	4730	6750	6675.25	1.70	4384	7223	6986	6813	6576	6403	7105	6695	55	2020	500	4990	10	1	11000000	751	6.36	0.87	12	0.27	1074.00	7845.00	8860	20221214	-22.91	5870	20230727	16.35	8610	-20.67	20230102	5870	16.35	20230727	8860	-22.91	20221214	5870	16.35	20230727	1.39	N	014570	500	55 억	187008	N	N	N	N
33	20231026	090302	57	100.00	KOSDAQ	제약	N	N	N	N	N	6590	-160	5	-2.37	31803680	4886	3.49	6500	6590	6480	8770	4730	6750	6509.10	1.70	155	7223	6986	6813	6576	6403	7105	6695	55	2020	500	4990	10	1	11000000	725	6.14	0.84	12	0.04	1074.00	7845.00	8860	20221214	-25.62	5870	20230727	12.27	8610	-23.46	20230102	5870	12.27	20230727	8860	-25.62	20221214	5870	12.27	20230727	1.39	N	014570	500	55 억	187008	N	N	N	N
34	20231025	160303	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	100	2	1.50	934776400	135888	536.20	6730	7050	6640	8640	4660	6650	6879.94	1.70	192	6796	6722	6586	6512	6376	6760	6550	55	1990	500	4920	10	1	11000000	743	6.28	0.86	12	1.24	1074.00	7845.00	8860	20221214	-23.81	5870	20230727	14.99	8610	-21.60	20230102	5870	14.99	20230727	8860	-23.81	20221214	5870	14.99	20230727	1.41	N	014570	500	55 억	186986	N	N	N	N
35	20231025	150303	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	250	2	3.76	842813910	122374	482.87	6730	7050	6640	8640	4660	6650	6887.20	1.70	-1205	6796	6722	6586	6512	6376	6760	6550	55	1990	500	4920	10	1	11000000	759	6.42	0.88	12	1.11	1074.00	7845.00	8860	20221214	-22.12	5870	20230727	17.55	8610	-19.86	20230102	5870	17.55	20230727	8860	-22.12	20221214	5870	17.55	20230727	1.41	N	014570	500	55 억	186986	N	N	N	N
36	20231025	140300	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	240	2	3.61	207978520	30886	121.87	6730	6920	6640	8640	4660	6650	6733.75	1.70	1283	6796	6722	6586	6512	6376	6760	6550	55	1990	500	4920	10	1	11000000	758	6.42	0.88	12	0.28	1074.00	7845.00	8860	20221214	-22.23	5870	20230727	17.38	8610	-19.98	20230102	5870	17.38	20230727	8860	-22.23	20221214	5870	17.38	20230727	1.41	N	014570	500	55 억	186986	N	N	N	N
37	20231025	130302	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	20	2	0.30	120117760	17961	70.87	6730	6730	6640	8640	4660	6650	6687.70	1.70	1603	6796	6722	6586	6512	6376	6760	6550	55	1990	500	4920	10	1	11000000	734	6.21	0.85	12	0.16	1074.00	7845.00	8860	20221214	-24.72	5870	20230727	13.63	8610	-22.53	20230102	5870	13.63	20230727	8860	-24.72	20221214	5870	13.63	20230727	1.41	N	014570	500	55 억	186986	N	N	N	N
38	20231025	120301	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	40	2	0.60	118424140	17708	69.87	6730	6730	6640	8640	4660	6650	6687.61	1.70	1447	6796	6722	6586	6512	6376	6760	6550	55	1990	500	4920	10	1	11000000	736	6.23	0.85	12	0.16	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.41	N	014570	500	55 억	186986	N	N	N	N
39	20231025	110300	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	50	2	0.75	14758990	2208	8.71	6730	6730	6640	8640	4660	6650	6684.33	1.70	854	6796	6722	6586	6512	6376	6760	6550	55	1990	500	4920	10	1	11000000	737	6.24	0.85	12	0.02	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.41	N	014570	500	55 억	186986	N	N	N	N
40	20231025	100301	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	50	2	0.75	4333810	648	2.56	6730	6730	6650	8640	4660	6650	6687.98	1.70	248	6796	6722	6586	6512	6376	6760	6550	55	1990	500	4920	10	1	11000000	737	6.24	0.85	12	0.01	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.41	N	014570	500	55 억	186986	N	N	N	N
41	20231025	090301	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	80	2	1.20	773950	115	0.45	6730	6730	6730	8640	4660	6650	6730.00	1.70	0	6796	6722	6586	6512	6376	6760	6550	55	1990	500	4920	10	1	11000000	740	6.27	0.86	12	0.00	1074.00	7845.00	8860	20221214	-24.04	5870	20230727	14.65	8610	-21.84	20230102	5870	14.65	20230727	8860	-24.04	20221214	5870	14.65	20230727	1.41	N	014570	500	55 억	186986	N	N	N	N
42	20231024	160257	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	30	2	0.45	166194000	25343	133.45	6570	6660	6450	8600	4640	6620	6557.79	1.71	-929	6766	6692	6626	6552	6486	6730	6590	55	1980	500	4890	10	1	11000000	732	6.19	0.85	12	0.23	1074.00	7845.00	8860	20221214	-24.94	5870	20230727	13.29	8610	-22.76	20230102	5870	13.29	20230727	8860	-24.94	20221214	5870	13.29	20230727	1.42	N	014570	500	55 억	188063	N	N	N	N
43	20231024	150301	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	30	2	0.45	159559660	24345	128.19	6570	6660	6450	8600	4640	6620	6554.10	1.71	-1137	6766	6692	6626	6552	6486	6730	6590	55	1980	500	4890	10	1	11000000	732	6.19	0.85	12	0.22	1074.00	7845.00	8860	20221214	-24.94	5870	20230727	13.29	8610	-22.76	20230102	5870	13.29	20230727	8860	-24.94	20221214	5870	13.29	20230727	1.42	N	014570	500	55 억	188063	N	N	N	N
44	20231024	140255	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	20	2	0.30	156684400	23912	125.91	6570	6650	6450	8600	4640	6620	6552.54	1.71	-1524	6766	6692	6626	6552	6486	6730	6590	55	1980	500	4890	10	1	11000000	730	6.18	0.85	12	0.22	1074.00	7845.00	8860	20221214	-25.06	5870	20230727	13.12	8610	-22.88	20230102	5870	13.12	20230727	8860	-25.06	20221214	5870	13.12	20230727	1.42	N	014570	500	55 억	188063	N	N	N	N
45	20231024	130300	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	20	2	0.30	156169390	23834	125.50	6570	6650	6450	8600	4640	6620	6552.38	1.71	-1523	6766	6692	6626	6552	6486	6730	6590	55	1980	500	4890	10	1	11000000	730	6.18	0.85	12	0.22	1074.00	7845.00	8860	20221214	-25.06	5870	20230727	13.12	8610	-22.88	20230102	5870	13.12	20230727	8860	-25.06	20221214	5870	13.12	20230727	1.42	N	014570	500	55 억	188063	N	N	N	N
46	20231024	120259	57	100.00	KOSDAQ	제약	N	N	N	N	N	6550	-70	5	-1.06	40144620	6162	32.45	6570	6640	6450	8600	4640	6620	6514.87	1.71	-1362	6766	6692	6626	6552	6486	6730	6590	55	1980	500	4890	10	1	11000000	721	6.10	0.83	12	0.06	1074.00	7845.00	8860	20221214	-26.07	5870	20230727	11.58	8610	-23.93	20230102	5870	11.58	20230727	8860	-26.07	20221214	5870	11.58	20230727	1.42	N	014570	500	55 억	188063	N	N	N	N
47	20231024	110259	57	100.00	KOSDAQ	제약	N	N	N	N	N	6460	-160	5	-2.42	38936910	5977	31.47	6570	6640	6450	8600	4640	6620	6514.46	1.71	-1364	6766	6692	6626	6552	6486	6730	6590	55	1980	500	4890	10	1	11000000	711	6.01	0.82	12	0.05	1074.00	7845.00	8860	20221214	-27.09	5870	20230727	10.05	8610	-24.97	20230102	5870	10.05	20230727	8860	-27.09	20221214	5870	10.05	20230727	1.42	N	014570	500	55 억	188063	N	N	N	N
48	20231024	100257	57	100.00	KOSDAQ	제약	N	N	N	N	N	6500	-120	5	-1.81	22293590	3407	17.94	6570	6640	6500	8600	4640	6620	6543.47	1.71	-1140	6766	6692	6626	6552	6486	6730	6590	55	1980	500	4890	10	1	11000000	715	6.05	0.83	12	0.03	1074.00	7845.00	8860	20221214	-26.64	5870	20230727	10.73	8610	-24.51	20230102	5870	10.73	20230727	8860	-26.64	20221214	5870	10.73	20230727	1.42	N	014570	500	55 억	188063	N	N	N	N
49	20231024	090258	57	100.00	KOSDAQ	제약	N	N	N	N	N	6600	-20	5	-0.30	719490	109	0.57	6570	6620	6570	8600	4640	6620	6600.83	1.71	-103	6766	6692	6626	6552	6486	6730	6590	55	1980	500	4890	10	1	11000000	726	6.15	0.84	12	0.00	1074.00	7845.00	8860	20221214	-25.51	5870	20230727	12.44	8610	-23.34	20230102	5870	12.44	20230727	8860	-25.51	20221214	5870	12.44	20230727	1.42	N	014570	500	55 억	188063	N	N	N	N
50	20231023	160255	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	40	2	0.61	125201320	18981	39.70	6600	6700	6560	8550	4610	6580	6596.15	1.64	7855	7340	6960	6610	6230	5880	6785	6055	55	1970	500	4860	10	1	11000000	728	6.16	0.84	12	0.17	1074.00	7845.00	8860	20221214	-25.28	5870	20230727	12.78	8610	-23.11	20230102	5870	12.78	20230727	8860	-25.28	20221214	5870	12.78	20230727	1.44	N	014570	500	55 억	180162	N	N	N	N
51	20231023	150254	57	100.00	KOSDAQ	제약	N	N	N	N	N	6570	-10	5	-0.15	100194990	15178	31.75	6600	6700	6570	8550	4610	6580	6601.34	1.64	5681	7340	6960	6610	6230	5880	6785	6055	55	1970	500	4860	10	1	11000000	723	6.12	0.84	12	0.14	1074.00	7845.00	8860	20221214	-25.85	5870	20230727	11.93	8610	-23.69	20230102	5870	11.93	20230727	8860	-25.85	20221214	5870	11.93	20230727	1.44	N	014570	500	55 억	180162	N	N	N	N
52	20231023	140256	57	100.00	KOSDAQ	제약	N	N	N	N	N	6600	20	2	0.30	94966080	14384	30.08	6600	6700	6570	8550	4610	6580	6602.21	1.64	5492	7340	6960	6610	6230	5880	6785	6055	55	1970	500	4860	10	1	11000000	726	6.15	0.84	12	0.13	1074.00	7845.00	8860	20221214	-25.51	5870	20230727	12.44	8610	-23.34	20230102	5870	12.44	20230727	8860	-25.51	20221214	5870	12.44	20230727	1.44	N	014570	500	55 억	180162	N	N	N	N
53	20231023	130256	57	100.00	KOSDAQ	제약	N	N	N	N	N	6580	0	3	0.00	93398390	14146	29.59	6600	6700	6570	8550	4610	6580	6602.47	1.64	5407	7340	6960	6610	6230	5880	6785	6055	55	1970	500	4860	10	1	11000000	724	6.13	0.84	12	0.13	1074.00	7845.00	8860	20221214	-25.73	5870	20230727	12.10	8610	-23.58	20230102	5870	12.10	20230727	8860	-25.73	20221214	5870	12.10	20230727	1.44	N	014570	500	55 억	180162	N	N	N	N
54	20231023	120255	57	100.00	KOSDAQ	제약	N	N	N	N	N	6590	10	2	0.15	74633490	11296	23.63	6600	6700	6570	8550	4610	6580	6607.09	1.64	4188	7340	6960	6610	6230	5880	6785	6055	55	1970	500	4860	10	1	11000000	725	6.14	0.84	12	0.10	1074.00	7845.00	8860	20221214	-25.62	5870	20230727	12.27	8610	-23.46	20230102	5870	12.27	20230727	8860	-25.62	20221214	5870	12.27	20230727	1.44	N	014570	500	55 억	180162	N	N	N	N
55	20231023	110256	57	100.00	KOSDAQ	제약	N	N	N	N	N	6610	30	2	0.46	54239800	8202	17.15	6600	6700	6580	8550	4610	6580	6613.03	1.64	3376	7340	6960	6610	6230	5880	6785	6055	55	1970	500	4860	10	1	11000000	727	6.15	0.84	12	0.07	1074.00	7845.00	8860	20221214	-25.40	5870	20230727	12.61	8610	-23.23	20230102	5870	12.61	20230727	8860	-25.40	20221214	5870	12.61	20230727	1.44	N	014570	500	55 억	180162	N	N	N	N
56	20231023	100253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	70	2	1.06	49645560	7509	15.71	6600	6700	6580	8550	4610	6580	6611.51	1.64	3361	7340	6960	6610	6230	5880	6785	6055	55	1970	500	4860	10	1	11000000	732	6.19	0.85	12	0.07	1074.00	7845.00	8860	20221214	-24.94	5870	20230727	13.29	8610	-22.76	20230102	5870	13.29	20230727	8860	-24.94	20221214	5870	13.29	20230727	1.44	N	014570	500	55 억	180162	N	N	N	N
57	20231023	090258	57	100.00	KOSDAQ	제약	N	N	N	N	N	6580	0	3	0.00	4700600	713	1.49	6600	6600	6580	8550	4610	6580	6592.85	1.64	285	7340	6960	6610	6230	5880	6785	6055	55	1970	500	4860	10	1	11000000	724	6.13	0.84	12	0.01	1074.00	7845.00	8860	20221214	-25.73	5870	20230727	12.10	8610	-23.58	20230102	5870	12.10	20230727	8860	-25.73	20221214	5870	12.10	20230727	1.44	N	014570	500	55 억	180162	N	N	N	N
58	20231020	160255	57	100.00	KOSDAQ	제약	N	N	N	N	N	6580	-110	5	-1.64	312359230	47612	613.08	6610	6990	6260	8690	4690	6690	6560.51	1.71	-8086	6823	6756	6683	6616	6543	6720	6580	55	2000	500	4950	10	1	11000000	724	6.13	0.84	12	0.43	1074.00	7845.00	8860	20221214	-25.73	5870	20230727	12.10	8610	-23.58	20230102	5870	12.10	20230727	8860	-25.73	20221214	5870	12.10	20230727	1.45	N	014570	500	55 억	188149	N	N	N	N
59	20231020	150255	57	100.00	KOSDAQ	제약	N	N	N	N	N	6580	-110	5	-1.64	290090010	44230	569.53	6610	6990	6260	8690	4690	6690	6558.67	1.71	-7185	6823	6756	6683	6616	6543	6720	6580	55	2000	500	4950	10	1	11000000	724	6.13	0.84	12	0.40	1074.00	7845.00	8860	20221214	-25.73	5870	20230727	12.10	8610	-23.58	20230102	5870	12.10	20230727	8860	-25.73	20221214	5870	12.10	20230727	1.45	N	014570	500	55 억	188149	N	N	N	N
60	20231020	140256	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-30	5	-0.45	200922940	30463	392.26	6610	6990	6430	8690	4690	6690	6595.64	1.71	-6674	6823	6756	6683	6616	6543	6720	6580	55	2000	500	4950	10	1	11000000	733	6.20	0.85	12	0.28	1074.00	7845.00	8860	20221214	-24.83	5870	20230727	13.46	8610	-22.65	20230102	5870	13.46	20230727	8860	-24.83	20221214	5870	13.46	20230727	1.45	N	014570	500	55 억	188149	N	N	N	N
61	20231020	130249	57	100.00	KOSDAQ	제약	N	N	N	N	N	6580	-110	5	-1.64	116882120	18007	231.87	6610	6650	6430	8690	4690	6690	6490.93	1.71	-5472	6823	6756	6683	6616	6543	6720	6580	55	2000	500	4950	10	1	11000000	724	6.13	0.84	12	0.16	1074.00	7845.00	8860	20221214	-25.73	5870	20230727	12.10	8610	-23.58	20230102	5870	12.10	20230727	8860	-25.73	20221214	5870	12.10	20230727	1.45	N	014570	500	55 억	188149	N	N	N	N
62	20231020	120253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6580	-110	5	-1.64	105234710	16229	208.98	6610	6650	6430	8690	4690	6690	6484.36	1.71	-5032	6823	6756	6683	6616	6543	6720	6580	55	2000	500	4950	10	1	11000000	724	6.13	0.84	12	0.15	1074.00	7845.00	8860	20221214	-25.73	5870	20230727	12.10	8610	-23.58	20230102	5870	12.10	20230727	8860	-25.73	20221214	5870	12.10	20230727	1.45	N	014570	500	55 억	188149	N	N	N	N
63	20231020	110255	57	100.00	KOSDAQ	제약	N	N	N	N	N	6490	-200	5	-2.99	61669030	9497	122.29	6610	6650	6440	8690	4690	6690	6493.53	1.71	-2101	6823	6756	6683	6616	6543	6720	6580	55	2000	500	4950	10	1	11000000	714	6.04	0.83	12	0.09	1074.00	7845.00	8860	20221214	-26.75	5870	20230727	10.56	8610	-24.62	20230102	5870	10.56	20230727	8860	-26.75	20221214	5870	10.56	20230727	1.45	N	014570	500	55 억	188149	N	N	N	N
64	20231020	100253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6530	-160	5	-2.39	22172990	3396	43.73	6610	6650	6480	8690	4690	6690	6529.15	1.71	86	6823	6756	6683	6616	6543	6720	6580	55	2000	500	4950	10	1	11000000	718	6.08	0.83	12	0.03	1074.00	7845.00	8860	20221214	-26.30	5870	20230727	11.24	8610	-24.16	20230102	5870	11.24	20230727	8860	-26.30	20221214	5870	11.24	20230727	1.45	N	014570	500	55 억	188149	N	N	N	N
65	20231020	090254	57	100.00	KOSDAQ	제약	N	N	N	N	N	6610	-80	5	-1.20	1322000	200	2.58	6610	6610	6610	8690	4690	6690	6610.00	1.71	152	6823	6756	6683	6616	6543	6720	6580	55	2000	500	4950	10	1	11000000	727	6.15	0.84	12	0.00	1074.00	7845.00	8860	20221214	-25.40	5870	20230727	12.61	8610	-23.23	20230102	5870	12.61	20230727	8860	-25.40	20221214	5870	12.61	20230727	1.45	N	014570	500	55 억	188149	N	N	N	N
66	20231019	160252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-110	5	-1.62	51670300	7766	23.60	6750	6750	6610	8840	4760	6800	6653.40	1.72	-1213	6893	6846	6783	6736	6673	6855	6745	55	2040	500	5030	10	1	11000000	736	6.23	0.85	12	0.07	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.45	N	014570	500	55 억	189362	N	N	N	N
67	20231019	150252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-120	5	-1.76	51021490	7669	23.31	6750	6750	6610	8840	4760	6800	6652.95	1.72	-1121	6893	6846	6783	6736	6673	6855	6745	55	2040	500	5030	10	1	11000000	735	6.22	0.85	12	0.07	1074.00	7845.00	8860	20221214	-24.60	5870	20230727	13.80	8610	-22.42	20230102	5870	13.80	20230727	8860	-24.60	20221214	5870	13.80	20230727	1.45	N	014570	500	55 억	189362	N	N	N	N
68	20231019	140252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-150	5	-2.21	45654850	6863	20.86	6750	6750	6610	8840	4760	6800	6652.32	1.72	-761	6893	6846	6783	6736	6673	6855	6745	55	2040	500	5030	10	1	11000000	732	6.19	0.85	12	0.06	1074.00	7845.00	8860	20221214	-24.94	5870	20230727	13.29	8610	-22.76	20230102	5870	13.29	20230727	8860	-24.94	20221214	5870	13.29	20230727	1.45	N	014570	500	55 억	189362	N	N	N	N
69	20231019	130251	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-150	5	-2.21	44626180	6708	20.39	6750	6750	6610	8840	4760	6800	6652.68	1.72	-755	6893	6846	6783	6736	6673	6855	6745	55	2040	500	5030	10	1	11000000	732	6.19	0.85	12	0.06	1074.00	7845.00	8860	20221214	-24.94	5870	20230727	13.29	8610	-22.76	20230102	5870	13.29	20230727	8860	-24.94	20221214	5870	13.29	20230727	1.45	N	014570	500	55 억	189362	N	N	N	N
70	20231019	120252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-140	5	-2.06	35692800	5362	16.30	6750	6750	6610	8840	4760	6800	6656.62	1.72	-515	6893	6846	6783	6736	6673	6855	6745	55	2040	500	5030	10	1	11000000	733	6.20	0.85	12	0.05	1074.00	7845.00	8860	20221214	-24.83	5870	20230727	13.46	8610	-22.65	20230102	5870	13.46	20230727	8860	-24.83	20221214	5870	13.46	20230727	1.45	N	014570	500	55 억	189362	N	N	N	N
71	20231019	110252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-130	5	-1.91	27920430	4194	12.75	6750	6750	6610	8840	4760	6800	6657.23	1.72	-266	6893	6846	6783	6736	6673	6855	6745	55	2040	500	5030	10	1	11000000	734	6.21	0.85	12	0.04	1074.00	7845.00	8860	20221214	-24.72	5870	20230727	13.63	8610	-22.53	20230102	5870	13.63	20230727	8860	-24.72	20221214	5870	13.63	20230727	1.45	N	014570	500	55 억	189362	N	N	N	N
72	20231019	100250	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-100	5	-1.47	21808820	3279	9.97	6750	6750	6610	8840	4760	6800	6651.06	1.72	-181	6893	6846	6783	6736	6673	6855	6745	55	2040	500	5030	10	1	11000000	737	6.24	0.85	12	0.03	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.45	N	014570	500	55 억	189362	N	N	N	N
73	20231019	090253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-130	5	-1.91	4679490	703	2.14	6750	6750	6610	8840	4760	6800	6656.46	1.72	-78	6893	6846	6783	6736	6673	6855	6745	55	2040	500	5030	10	1	11000000	734	6.21	0.85	12	0.01	1074.00	7845.00	8860	20221214	-24.72	5870	20230727	13.63	8610	-22.53	20230102	5870	13.63	20230727	8860	-24.72	20221214	5870	13.63	20230727	1.45	N	014570	500	55 억	189362	N	N	N	N
74	20231018	160253	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-10	5	-0.15	223078300	32891	201.98	6800	6830	6720	8850	4770	6810	6782.35	1.75	-3554	6990	6900	6800	6710	6610	6945	6755	55	2040	500	5030	10	1	11000000	748	6.33	0.87	12	0.30	1074.00	7845.00	8860	20221214	-23.25	5870	20230727	15.84	8610	-21.02	20230102	5870	15.84	20230727	8860	-23.25	20221214	5870	15.84	20230727	1.46	N	014570	500	55 억	192909	N	N	N	N
75	20231018	150250	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-10	5	-0.15	204883390	30217	185.56	6800	6830	6720	8850	4770	6810	6780.40	1.75	-2202	6990	6900	6800	6710	6610	6945	6755	55	2040	500	5030	10	1	11000000	748	6.33	0.87	12	0.27	1074.00	7845.00	8860	20221214	-23.25	5870	20230727	15.84	8610	-21.02	20230102	5870	15.84	20230727	8860	-23.25	20221214	5870	15.84	20230727	1.46	N	014570	500	55 억	192909	N	N	N	N
76	20231018	140249	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-50	5	-0.73	167052940	24627	151.23	6800	6830	6720	8850	4770	6810	6783.32	1.75	-3176	6990	6900	6800	6710	6610	6945	6755	55	2040	500	5030	10	1	11000000	744	6.29	0.86	12	0.22	1074.00	7845.00	8860	20221214	-23.70	5870	20230727	15.16	8610	-21.49	20230102	5870	15.16	20230727	8860	-23.70	20221214	5870	15.16	20230727	1.46	N	014570	500	55 억	192909	N	N	N	N
77	20231018	130247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-30	5	-0.44	82791460	12168	74.72	6800	6830	6720	8850	4770	6810	6804.03	1.75	-5646	6990	6900	6800	6710	6610	6945	6755	55	2040	500	5030	10	1	11000000	746	6.31	0.86	12	0.11	1074.00	7845.00	8860	20221214	-23.48	5870	20230727	15.50	8610	-21.25	20230102	5870	15.50	20230727	8860	-23.48	20221214	5870	15.50	20230727	1.46	N	014570	500	55 억	192909	N	N	N	N
78	20231018	120252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-10	5	-0.15	64514810	9486	58.25	6800	6830	6720	8850	4770	6810	6801.06	1.75	-4159	6990	6900	6800	6710	6610	6945	6755	55	2040	500	5030	10	1	11000000	748	6.33	0.87	12	0.09	1074.00	7845.00	8860	20221214	-23.25	5870	20230727	15.84	8610	-21.02	20230102	5870	15.84	20230727	8860	-23.25	20221214	5870	15.84	20230727	1.46	N	014570	500	55 억	192909	N	N	N	N
79	20231018	110250	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	0	3	0.00	53947690	7932	48.71	6800	6830	6720	8850	4770	6810	6801.27	1.75	-4117	6990	6900	6800	6710	6610	6945	6755	55	2040	500	5030	10	1	11000000	749	6.34	0.87	12	0.07	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.46	N	014570	500	55 억	192909	N	N	N	N
80	20231018	100251	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	0	3	0.00	27830920	4094	25.14	6800	6820	6720	8850	4770	6810	6797.98	1.75	-1222	6990	6900	6800	6710	6610	6945	6755	55	2040	500	5030	10	1	11000000	749	6.34	0.87	12	0.04	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.46	N	014570	500	55 억	192909	N	N	N	N
81	20231018	090249	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-10	5	-0.15	570550	84	0.52	6800	6810	6760	8850	4770	6810	6792.26	1.75	-57	6990	6900	6800	6710	6610	6945	6755	55	2040	500	5030	10	1	11000000	748	6.33	0.87	12	0.00	1074.00	7845.00	8860	20221214	-23.25	5870	20230727	15.84	8610	-21.02	20230102	5870	15.84	20230727	8860	-23.25	20221214	5870	15.84	20230727	1.46	N	014570	500	55 억	192909	N	N	N	N
82	20231017	160252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	40	2	0.59	111013250	16284	114.15	6700	6890	6700	8800	4740	6770	6817.32	1.68	7945	6970	6870	6760	6660	6550	6815	6605	55	2030	500	5000	10	1	11000000	749	6.34	0.87	12	0.15	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.46	N	014570	500	55 억	184964	N	N	N	N
83	20231017	150250	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	40	2	0.59	108768970	15954	111.84	6700	6890	6700	8800	4740	6770	6817.66	1.68	7946	6970	6870	6760	6660	6550	6815	6605	55	2030	500	5000	10	1	11000000	749	6.34	0.87	12	0.15	1074.00	7845.00	8860	20221214	-23.14	5870	20230727	16.01	8610	-20.91	20230102	5870	16.01	20230727	8860	-23.14	20221214	5870	16.01	20230727	1.46	N	014570	500	55 억	184964	N	N	N	N
84	20231017	140251	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	30	2	0.44	104844390	15376	107.79	6700	6890	6700	8800	4740	6770	6818.70	1.68	8255	6970	6870	6760	6660	6550	6815	6605	55	2030	500	5000	10	1	11000000	748	6.33	0.87	12	0.14	1074.00	7845.00	8860	20221214	-23.25	5870	20230727	15.84	8610	-21.02	20230102	5870	15.84	20230727	8860	-23.25	20221214	5870	15.84	20230727	1.46	N	014570	500	55 억	184964	N	N	N	N
85	20231017	130249	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	60	2	0.89	103433360	15168	106.33	6700	6890	6700	8800	4740	6770	6819.18	1.68	8409	6970	6870	6760	6660	6550	6815	6605	55	2030	500	5000	10	1	11000000	751	6.36	0.87	12	0.14	1074.00	7845.00	8860	20221214	-22.91	5870	20230727	16.35	8610	-20.67	20230102	5870	16.35	20230727	8860	-22.91	20221214	5870	16.35	20230727	1.46	N	014570	500	55 억	184964	N	N	N	N
86	20231017	120251	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	60	2	0.89	100589500	14748	103.39	6700	6890	6700	8800	4740	6770	6820.55	1.68	8378	6970	6870	6760	6660	6550	6815	6605	55	2030	500	5000	10	1	11000000	751	6.36	0.87	12	0.13	1074.00	7845.00	8860	20221214	-22.91	5870	20230727	16.35	8610	-20.67	20230102	5870	16.35	20230727	8860	-22.91	20221214	5870	16.35	20230727	1.46	N	014570	500	55 억	184964	N	N	N	N
87	20231017	110248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	80	2	1.18	70441210	10313	72.30	6700	6890	6700	8800	4740	6770	6830.33	1.68	5729	6970	6870	6760	6660	6550	6815	6605	55	2030	500	5000	10	1	11000000	754	6.38	0.87	12	0.09	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.46	N	014570	500	55 억	184964	N	N	N	N
88	20231017	100247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	100	2	1.48	64038960	9378	65.74	6700	6890	6700	8800	4740	6770	6828.64	1.68	5751	6970	6870	6760	6660	6550	6815	6605	55	2030	500	5000	10	1	11000000	756	6.40	0.88	12	0.09	1074.00	7845.00	8860	20221214	-22.46	5870	20230727	17.04	8610	-20.21	20230102	5870	17.04	20230727	8860	-22.46	20221214	5870	17.04	20230727	1.46	N	014570	500	55 억	184964	N	N	N	N
89	20231017	090249	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-10	5	-0.15	3851650	574	4.02	6700	6760	6700	8800	4740	6770	6710.19	1.68	-115	6970	6870	6760	6660	6550	6815	6605	55	2030	500	5000	10	1	11000000	744	6.29	0.86	12	0.01	1074.00	7845.00	8860	20221214	-23.70	5870	20230727	15.16	8610	-21.49	20230102	5870	15.16	20230727	8860	-23.70	20221214	5870	15.16	20230727	1.46	N	014570	500	55 억	184964	N	N	N	N
90	20231016	160248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	-90	5	-1.31	95698470	14261	111.45	6860	6860	6650	8910	4810	6860	6710.50	1.70	-2311	6966	6912	6806	6752	6646	6940	6780	55	2050	500	5070	10	1	11000000	745	6.30	0.86	12	0.13	1074.00	7845.00	8860	20221214	-23.59	5870	20230727	15.33	8610	-21.37	20230102	5870	15.33	20230727	8860	-23.59	20221214	5870	15.33	20230727	1.46	N	014570	500	55 억	187276	N	N	N	N
91	20231016	150248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	-120	5	-1.75	89442840	13334	104.20	6860	6860	6650	8910	4810	6860	6707.88	1.70	-2300	6966	6912	6806	6752	6646	6940	6780	55	2050	500	5070	10	1	11000000	741	6.28	0.86	12	0.12	1074.00	7845.00	8860	20221214	-23.93	5870	20230727	14.82	8610	-21.72	20230102	5870	14.82	20230727	8860	-23.93	20221214	5870	14.82	20230727	1.46	N	014570	500	55 억	187276	N	N	N	N
92	20231016	140248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-130	5	-1.90	81077390	12091	94.49	6860	6860	6650	8910	4810	6860	6705.60	1.70	-1895	6966	6912	6806	6752	6646	6940	6780	55	2050	500	5070	10	1	11000000	740	6.27	0.86	12	0.11	1074.00	7845.00	8860	20221214	-24.04	5870	20230727	14.65	8610	-21.84	20230102	5870	14.65	20230727	8860	-24.04	20221214	5870	14.65	20230727	1.46	N	014570	500	55 억	187276	N	N	N	N
93	20231016	130248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-160	5	-2.33	44958570	6687	52.26	6860	6860	6650	8910	4810	6860	6723.28	1.70	-1970	6966	6912	6806	6752	6646	6940	6780	55	2050	500	5070	10	1	11000000	737	6.24	0.85	12	0.06	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.46	N	014570	500	55 억	187276	N	N	N	N
94	20231016	120249	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-180	5	-2.62	32705170	4854	37.93	6860	6860	6680	8910	4810	6860	6737.78	1.70	-1702	6966	6912	6806	6752	6646	6940	6780	55	2050	500	5070	10	1	11000000	735	6.22	0.85	12	0.04	1074.00	7845.00	8860	20221214	-24.60	5870	20230727	13.80	8610	-22.42	20230102	5870	13.80	20230727	8860	-24.60	20221214	5870	13.80	20230727	1.46	N	014570	500	55 억	187276	N	N	N	N
95	20231016	110248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-130	5	-1.90	15621690	2310	18.05	6860	6860	6700	8910	4810	6860	6762.64	1.70	-909	6966	6912	6806	6752	6646	6940	6780	55	2050	500	5070	10	1	11000000	740	6.27	0.86	12	0.02	1074.00	7845.00	8860	20221214	-24.04	5870	20230727	14.65	8610	-21.84	20230102	5870	14.65	20230727	8860	-24.04	20221214	5870	14.65	20230727	1.46	N	014570	500	55 억	187276	N	N	N	N
96	20231016	100245	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-80	5	-1.17	10891120	1609	12.57	6860	6860	6700	8910	4810	6860	6768.88	1.70	-324	6966	6912	6806	6752	6646	6940	6780	55	2050	500	5070	10	1	11000000	746	6.31	0.86	12	0.01	1074.00	7845.00	8860	20221214	-23.48	5870	20230727	15.50	8610	-21.25	20230102	5870	15.50	20230727	8860	-23.48	20221214	5870	15.50	20230727	1.46	N	014570	500	55 억	187276	N	N	N	N
97	20231016	090247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-80	5	-1.17	3230430	473	3.70	6860	6860	6780	8910	4810	6860	6829.66	1.70	-260	6966	6912	6806	6752	6646	6940	6780	55	2050	500	5070	10	1	11000000	746	6.31	0.86	12	0.00	1074.00	7845.00	8860	20221214	-23.48	5870	20230727	15.50	8610	-21.25	20230102	5870	15.50	20230727	8860	-23.48	20221214	5870	15.50	20230727	1.46	N	014570	500	55 억	187276	N	N	N	N
98	20231012	160250	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	60	2	0.88	66369220	9686	33.76	6810	6900	6760	8840	4760	6800	6852.12	1.74	-2278	7093	6946	6763	6616	6433	7020	6690	55	2040	500	5030	10	1	11000000	755	6.39	0.87	12	0.09	1074.00	7845.00	8860	20221214	-22.57	5870	20230727	16.87	8610	-20.33	20230102	5870	16.87	20230727	8860	-22.57	20221214	5870	16.87	20230727	1.47	N	014570	500	55 억	190954	N	N	N	N
99	20231012	150247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	50	2	0.74	53308100	7781	27.12	6810	6900	6760	8840	4760	6800	6851.11	1.74	-2239	7093	6946	6763	6616	6433	7020	6690	55	2040	500	5030	10	1	11000000	754	6.38	0.87	12	0.07	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.47	N	014570	500	55 억	190954	N	N	N	N
100	20231012	140244	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	60	2	0.88	49374940	7206	25.12	6810	6900	6760	8840	4760	6800	6851.98	1.74	-2104	7093	6946	6763	6616	6433	7020	6690	55	2040	500	5030	10	1	11000000	755	6.39	0.87	12	0.07	1074.00	7845.00	8860	20221214	-22.57	5870	20230727	16.87	8610	-20.33	20230102	5870	16.87	20230727	8860	-22.57	20221214	5870	16.87	20230727	1.47	N	014570	500	55 억	190954	N	N	N	N
101	20231012	130248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	90	2	1.32	33554070	4901	17.08	6810	6900	6760	8840	4760	6800	6846.45	1.74	-1028	7093	6946	6763	6616	6433	7020	6690	55	2040	500	5030	10	1	11000000	758	6.42	0.88	12	0.04	1074.00	7845.00	8860	20221214	-22.23	5870	20230727	17.38	8610	-19.98	20230102	5870	17.38	20230727	8860	-22.23	20221214	5870	17.38	20230727	1.47	N	014570	500	55 억	190954	N	N	N	N
102	20231012	120252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	50	2	0.74	17386770	2546	8.88	6810	6850	6760	8840	4760	6800	6829.14	1.74	-226	7093	6946	6763	6616	6433	7020	6690	55	2040	500	5030	10	1	11000000	754	6.38	0.87	12	0.02	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.47	N	014570	500	55 억	190954	N	N	N	N
103	20231012	110251	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	0	3	0.00	6500610	956	3.33	6810	6850	6760	8840	4760	6800	6799.80	1.74	125	7093	6946	6763	6616	6433	7020	6690	55	2040	500	5030	10	1	11000000	748	6.33	0.87	12	0.01	1074.00	7845.00	8860	20221214	-23.25	5870	20230727	15.84	8610	-21.02	20230102	5870	15.84	20230727	8860	-23.25	20221214	5870	15.84	20230727	1.47	N	014570	500	55 억	190954	N	N	N	N
104	20231012	100250	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	-30	5	-0.44	2860970	420	1.46	6810	6850	6770	8840	4760	6800	6812.06	1.74	-9	7093	6946	6763	6616	6433	7020	6690	55	2040	500	5030	10	1	11000000	745	6.30	0.86	12	0.00	1074.00	7845.00	8860	20221214	-23.59	5870	20230727	15.33	8610	-21.37	20230102	5870	15.33	20230727	8860	-23.59	20221214	5870	15.33	20230727	1.47	N	014570	500	55 억	190954	N	N	N	N
105	20231012	090252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	50	2	0.74	1286260	188	0.66	6810	6850	6810	8840	4760	6800	6843.67	1.74	-25	7093	6946	6763	6616	6433	7020	6690	55	2040	500	5030	10	1	11000000	754	6.38	0.87	12	0.00	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.47	N	014570	500	55 억	190954	N	N	N	N
106	20231011	160248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	170	2	2.56	194757530	28687	195.60	6580	6910	6580	8610	4650	6630	6789.05	1.75	-1395	6876	6752	6636	6512	6396	6815	6575	55	1980	500	4900	10	1	11000000	748	6.33	0.87	12	0.26	1074.00	7845.00	8860	20221214	-23.25	5870	20230727	15.84	8610	-21.02	20230102	5870	15.84	20230727	8860	-23.25	20221214	5870	15.84	20230727	1.50	N	014570	500	55 억	192542	N	N	N	N
107	20231011	150248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	190	2	2.87	176694200	26035	177.52	6580	6910	6580	8610	4650	6630	6786.79	1.75	-930	6876	6752	6636	6512	6396	6815	6575	55	1980	500	4900	10	1	11000000	750	6.35	0.87	12	0.24	1074.00	7845.00	8860	20221214	-23.02	5870	20230727	16.18	8610	-20.79	20230102	5870	16.18	20230727	8860	-23.02	20221214	5870	16.18	20230727	1.50	N	014570	500	55 억	192542	N	N	N	N
108	20231011	140251	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	170	2	2.56	167802860	24731	168.63	6580	6910	6580	8610	4650	6630	6785.12	1.75	-670	6876	6752	6636	6512	6396	6815	6575	55	1980	500	4900	10	1	11000000	748	6.33	0.87	12	0.22	1074.00	7845.00	8860	20221214	-23.25	5870	20230727	15.84	8610	-21.02	20230102	5870	15.84	20230727	8860	-23.25	20221214	5870	15.84	20230727	1.50	N	014570	500	55 억	192542	N	N	N	N
109	20231011	130247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	220	2	3.32	144427620	21328	145.42	6580	6870	6580	8610	4650	6630	6771.74	1.75	-248	6876	6752	6636	6512	6396	6815	6575	55	1980	500	4900	10	1	11000000	754	6.38	0.87	12	0.19	1074.00	7845.00	8860	20221214	-22.69	5870	20230727	16.70	8610	-20.44	20230102	5870	16.70	20230727	8860	-22.69	20221214	5870	16.70	20230727	1.50	N	014570	500	55 억	192542	N	N	N	N
110	20231011	120252	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	240	2	3.62	130661040	19314	131.69	6580	6870	6580	8610	4650	6630	6765.09	1.75	74	6876	6752	6636	6512	6396	6815	6575	55	1980	500	4900	10	1	11000000	756	6.40	0.88	12	0.18	1074.00	7845.00	8860	20221214	-22.46	5870	20230727	17.04	8610	-20.21	20230102	5870	17.04	20230727	8860	-22.46	20221214	5870	17.04	20230727	1.50	N	014570	500	55 억	192542	N	N	N	N
111	20231011	110249	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	130	2	1.96	50333880	7491	51.08	6580	6780	6580	8610	4650	6630	6719.25	1.75	-891	6876	6752	6636	6512	6396	6815	6575	55	1980	500	4900	10	1	11000000	744	6.29	0.86	12	0.07	1074.00	7845.00	8860	20221214	-23.70	5870	20230727	15.16	8610	-21.49	20230102	5870	15.16	20230727	8860	-23.70	20221214	5870	15.16	20230727	1.50	N	014570	500	55 억	192542	N	N	N	N
112	20231011	100248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	40	2	0.60	10611440	1599	10.90	6580	6690	6580	8610	4650	6630	6636.30	1.75	439	6876	6752	6636	6512	6396	6815	6575	55	1980	500	4900	10	1	11000000	734	6.21	0.85	12	0.01	1074.00	7845.00	8860	20221214	-24.72	5870	20230727	13.63	8610	-22.53	20230102	5870	13.63	20230727	8860	-24.72	20221214	5870	13.63	20230727	1.50	N	014570	500	55 억	192542	N	N	N	N
113	20231011	090248	57	100.00	KOSDAQ	제약	N	N	N	N	N	6610	-20	5	-0.30	204880	31	0.21	6580	6610	6580	8610	4650	6630	6609.03	1.75	30	6876	6752	6636	6512	6396	6815	6575	55	1980	500	4900	10	1	11000000	727	6.15	0.84	12	0.00	1074.00	7845.00	8860	20221214	-25.40	5870	20230727	12.61	8610	-23.23	20230102	5870	12.61	20230727	8860	-25.40	20221214	5870	12.61	20230727	1.50	N	014570	500	55 억	192542	N	N	N	N
114	20231010	160247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	-70	5	-1.04	97040490	14618	30.42	6590	6760	6520	8710	4690	6700	6638.42	1.78	-3723	7093	6896	6583	6386	6073	6995	6485	55	2010	500	4950	10	1	11000000	729	6.17	0.85	12	0.13	1074.00	7845.00	8860	20221214	-25.17	5870	20230727	12.95	8610	-23.00	20230102	5870	12.95	20230727	8860	-25.17	20221214	5870	12.95	20230727	1.49	N	014570	500	55 억	196236	N	N	N	N
115	20231010	150247	57	100.00	KOSDAQ	제약	N	N	N	N	N	6580	-120	5	-1.79	94673620	14260	29.67	6590	6760	6520	8710	4690	6700	6639.10	1.78	-3561	7093	6896	6583	6386	6073	6995	6485	55	2010	500	4950	10	1	11000000	724	6.13	0.84	12	0.13	1074.00	7845.00	8860	20221214	-25.73	5870	20230727	12.10	8610	-23.58	20230102	5870	12.10	20230727	8860	-25.73	20221214	5870	12.10	20230727	1.49	N	014570	500	55 억	196236	N	N	N	N
116	20231010	140246	57	100.00	KOSDAQ	제약	N	N	N	N	N	6600	-100	5	-1.49	74533720	11195	23.29	6590	6760	6560	8710	4690	6700	6657.77	1.78	-1605	7093	6896	6583	6386	6073	6995	6485	55	2010	500	4950	10	1	11000000	726	6.15	0.84	12	0.10	1074.00	7845.00	8860	20221214	-25.51	5870	20230727	12.44	8610	-23.34	20230102	5870	12.44	20230727	8860	-25.51	20221214	5870	12.44	20230727	1.49	N	014570	500	55 억	196236	N	N	N	N
117	20231010	130245	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	-60	5	-0.90	52819410	7909	16.46	6590	6760	6590	8710	4690	6700	6678.39	1.78	1440	7093	6896	6583	6386	6073	6995	6485	55	2010	500	4950	10	1	11000000	730	6.18	0.85	12	0.07	1074.00	7845.00	8860	20221214	-25.06	5870	20230727	13.12	8610	-22.88	20230102	5870	13.12	20230727	8860	-25.06	20221214	5870	13.12	20230727	1.49	N	014570	500	55 억	196236	N	N	N	N
118	20231010	120246	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-10	5	-0.15	42612940	6377	13.27	6590	6760	6590	8710	4690	6700	6682.29	1.78	2702	7093	6896	6583	6386	6073	6995	6485	55	2010	500	4950	10	1	11000000	736	6.23	0.85	12	0.06	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.49	N	014570	500	55 억	196236	N	N	N	N
119	20231010	110241	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-10	5	-0.15	40197620	6016	12.52	6590	6760	6590	8710	4690	6700	6681.79	1.78	2702	7093	6896	6583	6386	6073	6995	6485	55	2010	500	4950	10	1	11000000	736	6.23	0.85	12	0.05	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.49	N	014570	500	55 억	196236	N	N	N	N
120	20231010	100244	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-40	5	-0.60	38296840	5732	11.93	6590	6760	6590	8710	4690	6700	6681.24	1.78	2576	7093	6896	6583	6386	6073	6995	6485	55	2010	500	4950	10	1	11000000	733	6.20	0.85	12	0.05	1074.00	7845.00	8860	20221214	-24.83	5870	20230727	13.46	8610	-22.65	20230102	5870	13.46	20230727	8860	-24.83	20221214	5870	13.46	20230727	1.49	N	014570	500	55 억	196236	N	N	N	N
121	20231010	090244	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-50	5	-0.75	5042790	765	1.59	6590	6660	6590	8710	4690	6700	6591.88	1.78	173	7093	6896	6583	6386	6073	6995	6485	55	2010	500	4950	10	1	11000000	732	6.19	0.85	12	0.01	1074.00	7845.00	8860	20221214	-24.94	5870	20230727	13.29	8610	-22.76	20230102	5870	13.29	20230727	8860	-24.94	20221214	5870	13.29	20230727	1.49	N	014570	500	55 억	196236	N	N	N	N
122	20231006	160245	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	320	2	5.02	313453910	48000	180.41	6340	6780	6270	8290	4470	6380	6530.29	1.66	13620	6473	6426	6343	6296	6213	6450	6320	55	1910	500	4720	10	1	11000000	737	6.24	0.85	12	0.44	1074.00	7845.00	8860	20221214	-24.38	5870	20230727	14.14	8610	-22.18	20230102	5870	14.14	20230727	8860	-24.38	20221214	5870	14.14	20230727	1.50	N	014570	500	55 억	182647	N	N	N	N
123	20231006	150241	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	310	2	4.86	278420180	42791	160.83	6340	6720	6270	8290	4470	6380	6506.51	1.66	10311	6473	6426	6343	6296	6213	6450	6320	55	1910	500	4720	10	1	11000000	736	6.23	0.85	12	0.39	1074.00	7845.00	8860	20221214	-24.49	5870	20230727	13.97	8610	-22.30	20230102	5870	13.97	20230727	8860	-24.49	20221214	5870	13.97	20230727	1.50	N	014570	500	55 억	182647	N	N	N	N
124	20231006	140243	57	100.00	KOSDAQ	제약	N	N	N	N	N	6580	200	2	3.13	193217430	29987	112.71	6340	6600	6270	8290	4470	6380	6443.37	1.66	7468	6473	6426	6343	6296	6213	6450	6320	55	1910	500	4720	10	1	11000000	724	6.13	0.84	12	0.27	1074.00	7845.00	8860	20221214	-25.73	5870	20230727	12.10	8610	-23.58	20230102	5870	12.10	20230727	8860	-25.73	20221214	5870	12.10	20230727	1.50	N	014570	500	55 억	182647	N	N	N	N
125	20231006	130241	57	100.00	KOSDAQ	제약	N	N	N	N	N	6560	180	2	2.82	176567730	27452	103.18	6340	6580	6270	8290	4470	6380	6431.87	1.66	7870	6473	6426	6343	6296	6213	6450	6320	55	1910	500	4720	10	1	11000000	722	6.11	0.84	12	0.25	1074.00	7845.00	8860	20221214	-25.96	5870	20230727	11.75	8610	-23.81	20230102	5870	11.75	20230727	8860	-25.96	20221214	5870	11.75	20230727	1.50	N	014570	500	55 억	182647	N	N	N	N
126	20231006	120240	57	100.00	KOSDAQ	제약	N	N	N	N	N	6530	150	2	2.35	148203530	23123	86.91	6340	6530	6270	8290	4470	6380	6409.36	1.66	8389	6473	6426	6343	6296	6213	6450	6320	55	1910	500	4720	10	1	11000000	718	6.08	0.83	12	0.21	1074.00	7845.00	8860	20221214	-26.30	5870	20230727	11.24	8610	-24.16	20230102	5870	11.24	20230727	8860	-26.30	20221214	5870	11.24	20230727	1.50	N	014570	500	55 억	182647	N	N	N	N
127	20231006	110238	57	100.00	KOSDAQ	제약	N	N	N	N	N	6410	30	2	0.47	75206210	11770	44.24	6340	6480	6270	8290	4470	6380	6389.65	1.66	3639	6473	6426	6343	6296	6213	6450	6320	55	1910	500	4720	10	1	11000000	705	5.97	0.82	12	0.11	1074.00	7845.00	8860	20221214	-27.65	5870	20230727	9.20	8610	-25.55	20230102	5870	9.20	20230727	8860	-27.65	20221214	5870	9.20	20230727	1.50	N	014570	500	55 억	182647	N	N	N	N
128	20231006	100240	57	100.00	KOSDAQ	제약	N	N	N	N	N	6450	70	2	1.10	36355880	5661	21.28	6340	6480	6340	8290	4470	6380	6422.17	1.66	2922	6473	6426	6343	6296	6213	6450	6320	55	1910	500	4720	10	1	11000000	710	6.01	0.82	12	0.05	1074.00	7845.00	8860	20221214	-27.20	5870	20230727	9.88	8610	-25.09	20230102	5870	9.88	20230727	8860	-27.20	20221214	5870	9.88	20230727	1.50	N	014570	500	55 억	182647	N	N	N	N
129	20231006	090237	57	100.00	KOSDAQ	제약	N	N	N	N	N	6340	-40	5	-0.63	2180960	344	1.29	6340	6340	6340	8290	4470	6380	6340.00	1.66	-34	6473	6426	6343	6296	6213	6450	6320	55	1910	500	4720	10	1	11000000	697	5.90	0.81	12	0.00	1074.00	7845.00	8860	20221214	-28.44	5870	20230727	8.01	8610	-26.36	20230102	5870	8.01	20230727	8860	-28.44	20221214	5870	8.01	20230727	1.50	N	014570	500	55 억	182647	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History