KissMeData/042520/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160514	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	-80	5	-0.53	532129060	35631	47.80	15010	15190	14720	19510	10510	15010	14934.44	3.14	-825	15510	15260	14870	14620	14230	15385	14745	68	4500	500	9600	10	1	13526367	2019	24.56	2.98	09	0.26	608.00	5017.00	29700	20230717	-49.73	9450	20221216	57.99	29700	-49.73	20230717	9680	54.24	20230102	29700	-49.73	20230717	9450	57.99	20221216	0.32	N	042520	500	67 억	424475	N	N	4	N	N
3	20231130	150516	57	100.00	KOSDAQ	제약	N	N	N	N	N	14920	-90	5	-0.60	493074420	33009	44.28	15010	15190	14720	19510	10510	15010	14937.58	3.14	-1088	15510	15260	14870	14620	14230	15385	14745	68	4500	500	9600	10	1	13526367	2018	24.54	2.97	09	0.24	608.00	5017.00	29700	20230717	-49.76	9450	20221216	57.88	29700	-49.76	20230717	9680	54.13	20230102	29700	-49.76	20230717	9450	57.88	20221216	0.32	N	042520	500	67 억	424475	N	N	6	N	N
4	20231130	140512	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	-100	5	-0.67	429044220	28703	38.50	15010	15190	14720	19510	10510	15010	14947.71	3.14	-1726	15510	15260	14870	14620	14230	15385	14745	68	4500	500	9600	10	1	13526367	2017	24.52	2.97	09	0.21	608.00	5017.00	29700	20230717	-49.80	9450	20221216	57.78	29700	-49.80	20230717	9680	54.03	20230102	29700	-49.80	20230717	9450	57.78	20221216	0.32	N	042520	500	67 억	424475	N	N	6	N	N
5	20231130	130510	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	-180	5	-1.20	385439630	25774	34.57	15010	15190	14720	19510	10510	15010	14954.59	3.14	-1525	15510	15260	14870	14620	14230	15385	14745	68	4500	500	9600	10	1	13526367	2006	24.39	2.96	09	0.19	608.00	5017.00	29700	20230717	-50.07	9450	20221216	56.93	29700	-50.07	20230717	9680	53.20	20230102	29700	-50.07	20230717	9450	56.93	20221216	0.32	N	042520	500	67 억	424475	N	N	6	N	N
6	20231130	120520	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	-170	5	-1.13	349936950	23380	31.36	15010	15190	14720	19510	10510	15010	14967.36	3.14	-1150	15510	15260	14870	14620	14230	15385	14745	68	4500	500	9600	10	1	13526367	2007	24.41	2.96	09	0.17	608.00	5017.00	29700	20230717	-50.03	9450	20221216	57.04	29700	-50.03	20230717	9680	53.31	20230102	29700	-50.03	20230717	9450	57.04	20221216	0.32	N	042520	500	67 억	424475	N	N	6	N	N
7	20231130	110515	57	100.00	KOSDAQ	제약	N	N	N	N	N	15020	10	2	0.07	208912710	13923	18.68	15010	15190	14720	19510	10510	15010	15004.86	3.14	211	15510	15260	14870	14620	14230	15385	14745	68	4500	500	9600	10	1	13526367	2032	24.70	2.99	09	0.10	608.00	5017.00	29700	20230717	-49.43	9450	20221216	58.94	29700	-49.43	20230717	9680	55.17	20230102	29700	-49.43	20230717	9450	58.94	20221216	0.32	N	042520	500	67 억	424475	N	N	6	N	N
8	20231130	100510	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-10	5	-0.07	166954760	11137	14.94	15010	15190	14720	19510	10510	15010	14991.00	3.14	580	15510	15260	14870	14620	14230	15385	14745	68	4500	500	9600	10	1	13526367	2029	24.67	2.99	09	0.08	608.00	5017.00	29700	20230717	-49.49	9450	20221216	58.73	29700	-49.49	20230717	9680	54.96	20230102	29700	-49.49	20230717	9450	58.73	20221216	0.32	N	042520	500	67 억	424475	N	N	6	N	N
9	20231130	090512	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-20	5	-0.13	19427060	1304	1.75	15010	15010	14720	19510	10510	15010	14898.05	3.14	-60	15510	15260	14870	14620	14230	15385	14745	68	4500	500	9600	10	1	13526367	2028	24.65	2.99	09	0.01	608.00	5017.00	29700	20230717	-49.53	9450	20221216	58.62	29700	-49.53	20230717	9680	54.86	20230102	29700	-49.53	20230717	9450	58.62	20221216	0.32	N	042520	500	67 억	424475	N	N	6	N	N
10	20231129	160510	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	-30	5	-0.20	1100734290	74485	153.56	14710	15120	14480	19550	10530	15040	14776.36	3.12	2063	15813	15426	15113	14726	14413	15270	14570	68	4510	500	9620	10	1	13526367	2030	24.69	2.99	09	0.55	608.00	5017.00	29700	20230717	-49.46	9450	20221216	58.84	29700	-49.46	20230717	9680	55.06	20230102	29700	-49.46	20230717	9450	58.84	20221216	0.33	N	042520	500	67 억	421942	N	N	6	N	N
11	20231129	150513	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	-190	5	-1.26	1070939020	72496	149.45	14710	15120	14480	19550	10530	15040	14772.38	3.12	2496	15813	15426	15113	14726	14413	15270	14570	68	4510	500	9620	10	1	13526367	2009	24.42	2.96	09	0.54	608.00	5017.00	29700	20230717	-50.00	9450	20221216	57.14	29700	-50.00	20230717	9680	53.41	20230102	29700	-50.00	20230717	9450	57.14	20221216	0.33	N	042520	500	67 억	421942	N	N	0	N	N
12	20231129	140511	57	100.00	KOSDAQ	제약	N	N	N	N	N	15060	20	2	0.13	922702290	62558	128.97	14710	15120	14480	19550	10530	15040	14749.54	3.12	5765	15813	15426	15113	14726	14413	15270	14570	68	4510	500	9620	10	1	13526367	2037	24.77	3.00	09	0.46	608.00	5017.00	29700	20230717	-49.29	9450	20221216	59.37	29700	-49.29	20230717	9680	55.58	20230102	29700	-49.29	20230717	9450	59.37	20221216	0.33	N	042520	500	67 억	421942	N	N	0	N	N
13	20231129	130514	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	40	2	0.27	844069340	57344	118.22	14710	15110	14480	19550	10530	15040	14719.40	3.12	6604	15813	15426	15113	14726	14413	15270	14570	68	4510	500	9620	10	1	13526367	2040	24.80	3.01	09	0.42	608.00	5017.00	29700	20230717	-49.23	9450	20221216	59.58	29700	-49.23	20230717	9680	55.79	20230102	29700	-49.23	20230717	9450	59.58	20221216	0.33	N	042520	500	67 억	421942	N	N	0	N	N
14	20231129	120512	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	-30	5	-0.20	803656050	54659	112.68	14710	15110	14480	19550	10530	15040	14703.08	3.12	6344	15813	15426	15113	14726	14413	15270	14570	68	4510	500	9620	10	1	13526367	2030	24.69	2.99	09	0.40	608.00	5017.00	29700	20230717	-49.46	9450	20221216	58.84	29700	-49.46	20230717	9680	55.06	20230102	29700	-49.46	20230717	9450	58.84	20221216	0.33	N	042520	500	67 억	421942	N	N	0	N	N
15	20231129	110513	57	100.00	KOSDAQ	제약	N	N	N	N	N	14970	-70	5	-0.47	656932040	44878	92.52	14710	15000	14480	19550	10530	15040	14638.17	3.12	6698	15813	15426	15113	14726	14413	15270	14570	68	4510	500	9620	10	1	13526367	2025	24.62	2.98	09	0.33	608.00	5017.00	29700	20230717	-49.60	9450	20221216	58.41	29700	-49.60	20230717	9680	54.65	20230102	29700	-49.60	20230717	9450	58.41	20221216	0.33	N	042520	500	67 억	421942	N	N	0	N	N
16	20231129	100511	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-160	5	-1.06	542428230	37170	76.63	14710	15000	14480	19550	10530	15040	14593.16	3.12	3428	15813	15426	15113	14726	14413	15270	14570	68	4510	500	9620	10	1	13526367	2013	24.47	2.97	09	0.27	608.00	5017.00	29700	20230717	-49.90	9450	20221216	57.46	29700	-49.90	20230717	9680	53.72	20230102	29700	-49.90	20230717	9450	57.46	20221216	0.33	N	042520	500	67 억	421942	N	N	0	N	N
17	20231129	090509	57	100.00	KOSDAQ	제약	N	N	N	N	N	14530	-510	5	-3.39	221851210	15196	31.33	14710	14770	14480	19550	10530	15040	14599.29	3.12	-2500	15813	15426	15113	14726	14413	15270	14570	68	4510	500	9620	10	1	13526367	1965	23.90	2.90	09	0.11	608.00	5017.00	29700	20230717	-51.08	9450	20221216	53.76	29700	-51.08	20230717	9680	50.10	20230102	29700	-51.08	20230717	9450	53.76	20221216	0.33	N	042520	500	67 억	421942	N	N	0	N	N
18	20231128	160511	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	-160	5	-1.05	710999110	47236	109.93	15150	15500	14800	19760	10640	15200	15052.07	3.11	1587	15846	15522	15296	14972	14746	15410	14860	68	4560	500	9720	10	1	13526367	2034	24.74	3.00	09	0.35	608.00	5017.00	29700	20230717	-49.36	9450	20221216	59.15	29700	-49.36	20230717	9680	55.37	20230102	29700	-49.36	20230717	9450	59.15	20221216	0.33	N	042520	500	67 억	420355	N	N	1	N	N
19	20231128	150438	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	-270	5	-1.78	633123480	42023	97.80	15150	15500	14800	19760	10640	15200	15066.12	3.11	988	15846	15522	15296	14972	14746	15410	14860	68	4560	500	9720	10	1	13526367	2019	24.56	2.98	09	0.31	608.00	5017.00	29700	20230717	-49.73	9450	20221216	57.99	29700	-49.73	20230717	9680	54.24	20230102	29700	-49.73	20230717	9450	57.99	20221216	0.33	N	042520	500	67 억	420355	N	N	1	N	N
20	20231128	140510	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	0	3	0.00	373271460	24703	57.49	15150	15500	15000	19760	10640	15200	15110.37	3.11	765	15846	15522	15296	14972	14746	15410	14860	68	4560	500	9720	10	1	13526367	2056	25.00	3.03	09	0.18	608.00	5017.00	29700	20230717	-48.82	9450	20221216	60.85	29700	-48.82	20230717	9680	57.02	20230102	29700	-48.82	20230717	9450	60.85	20221216	0.33	N	042520	500	67 억	420355	N	N	1	N	N
21	20231128	130508	57	100.00	KOSDAQ	제약	N	N	N	N	N	15220	20	2	0.13	338780010	22432	52.21	15150	15500	15000	19760	10640	15200	15102.53	3.11	1323	15846	15522	15296	14972	14746	15410	14860	68	4560	500	9720	10	1	13526367	2059	25.03	3.03	09	0.17	608.00	5017.00	29700	20230717	-48.75	9450	20221216	61.06	29700	-48.75	20230717	9680	57.23	20230102	29700	-48.75	20230717	9450	61.06	20221216	0.33	N	042520	500	67 억	420355	N	N	1	N	N
22	20231128	120508	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	-160	5	-1.05	298353480	19775	46.02	15150	15500	15000	19760	10640	15200	15087.41	3.11	1683	15846	15522	15296	14972	14746	15410	14860	68	4560	500	9720	10	1	13526367	2034	24.74	3.00	09	0.15	608.00	5017.00	29700	20230717	-49.36	9450	20221216	59.15	29700	-49.36	20230717	9680	55.37	20230102	29700	-49.36	20230717	9450	59.15	20221216	0.33	N	042520	500	67 억	420355	N	N	1	N	N
23	20231128	110508	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	-70	5	-0.46	186211550	12344	28.73	15150	15500	15000	19760	10640	15200	15085.19	3.11	255	15846	15522	15296	14972	14746	15410	14860	68	4560	500	9720	10	1	13526367	2047	24.88	3.02	09	0.09	608.00	5017.00	29700	20230717	-49.06	9450	20221216	60.11	29700	-49.06	20230717	9680	56.30	20230102	29700	-49.06	20230717	9450	60.11	20221216	0.33	N	042520	500	67 억	420355	N	N	1	N	N
24	20231128	100508	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	-160	5	-1.05	123710910	8186	19.05	15150	15500	15020	19760	10640	15200	15112.50	3.11	-301	15846	15522	15296	14972	14746	15410	14860	68	4560	500	9720	10	1	13526367	2034	24.74	3.00	09	0.06	608.00	5017.00	29700	20230717	-49.36	9450	20221216	59.15	29700	-49.36	20230717	9680	55.37	20230102	29700	-49.36	20230717	9450	59.15	20221216	0.33	N	042520	500	67 억	420355	N	N	1	N	N
25	20231128	090507	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	150	2	0.99	9595110	630	1.47	15150	15500	15140	19760	10640	15200	15230.33	3.11	139	15846	15522	15296	14972	14746	15410	14860	68	4560	500	9720	10	1	13526367	2076	25.25	3.06	09	0.00	608.00	5017.00	29700	20230717	-48.32	9450	20221216	62.43	29700	-48.32	20230717	9680	58.57	20230102	29700	-48.32	20230717	9450	62.43	20221216	0.33	N	042520	500	67 억	420355	N	N	1	N	N
26	20231127	160507	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	-420	5	-2.69	653260560	42933	110.75	15620	15620	15070	20300	10940	15620	15215.98	3.18	-10002	16080	15850	15700	15470	15320	15775	15395	68	4680	500	9990	10	1	13526367	2056	25.00	3.03	09	0.32	608.00	5017.00	29700	20230717	-48.82	9450	20221216	60.85	29700	-48.82	20230717	9680	57.02	20230102	29700	-48.82	20230717	9450	60.85	20221216	0.32	N	042520	500	67 억	430415	N	N	1	N	N
27	20231127	150506	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	-490	5	-3.14	630839850	41457	106.95	15620	15620	15070	20300	10940	15620	15216.73	3.18	-9816	16080	15850	15700	15470	15320	15775	15395	68	4680	500	9990	10	1	13526367	2047	24.88	3.02	09	0.31	608.00	5017.00	29700	20230717	-49.06	9450	20221216	60.11	29700	-49.06	20230717	9680	56.30	20230102	29700	-49.06	20230717	9450	60.11	20221216	0.32	N	042520	500	67 억	430415	N	N	0	N	N
28	20231127	140511	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	-460	5	-2.94	550230390	36128	93.20	15620	15620	15070	20300	10940	15620	15230.03	3.18	-7712	16080	15850	15700	15470	15320	15775	15395	68	4680	500	9990	10	1	13526367	2051	24.93	3.02	09	0.27	608.00	5017.00	29700	20230717	-48.96	9450	20221216	60.42	29700	-48.96	20230717	9680	56.61	20230102	29700	-48.96	20230717	9450	60.42	20221216	0.32	N	042520	500	67 억	430415	N	N	0	N	N
29	20231127	130508	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	-520	5	-3.33	534569990	35095	90.54	15620	15620	15070	20300	10940	15620	15232.08	3.18	-7108	16080	15850	15700	15470	15320	15775	15395	68	4680	500	9990	10	1	13526367	2042	24.84	3.01	09	0.26	608.00	5017.00	29700	20230717	-49.16	9450	20221216	59.79	29700	-49.16	20230717	9680	55.99	20230102	29700	-49.16	20230717	9450	59.79	20221216	0.32	N	042520	500	67 억	430415	N	N	0	N	N
30	20231127	120509	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	-440	5	-2.82	409946160	26862	69.30	15620	15620	15140	20300	10940	15620	15261.19	3.18	-5634	16080	15850	15700	15470	15320	15775	15395	68	4680	500	9990	10	1	13526367	2053	24.97	3.03	09	0.20	608.00	5017.00	29700	20230717	-48.89	9450	20221216	60.63	29700	-48.89	20230717	9680	56.82	20230102	29700	-48.89	20230717	9450	60.63	20221216	0.32	N	042520	500	67 억	430415	N	N	0	N	N
31	20231127	110502	57	100.00	KOSDAQ	제약	N	N	N	N	N	15310	-310	5	-1.98	307398830	20124	51.91	15620	15620	15140	20300	10940	15620	15275.24	3.18	-4714	16080	15850	15700	15470	15320	15775	15395	68	4680	500	9990	10	1	13526367	2071	25.18	3.05	09	0.15	608.00	5017.00	29700	20230717	-48.45	9450	20221216	62.01	29700	-48.45	20230717	9680	58.16	20230102	29700	-48.45	20230717	9450	62.01	20221216	0.32	N	042520	500	67 억	430415	N	N	0	N	N
32	20231127	100501	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	-380	5	-2.43	246976180	16164	41.70	15620	15620	15140	20300	10940	15620	15279.40	3.18	-5383	16080	15850	15700	15470	15320	15775	15395	68	4680	500	9990	10	1	13526367	2061	25.07	3.04	09	0.12	608.00	5017.00	29700	20230717	-48.69	9450	20221216	61.27	29700	-48.69	20230717	9680	57.44	20230102	29700	-48.69	20230717	9450	61.27	20221216	0.32	N	042520	500	67 억	430415	N	N	0	N	N
33	20231127	090503	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	-80	5	-0.51	22850830	1470	3.79	15620	15620	15480	20300	10940	15620	15544.78	3.18	-655	16080	15850	15700	15470	15320	15775	15395	68	4680	500	9990	10	1	13526367	2102	25.56	3.10	09	0.01	608.00	5017.00	29700	20230717	-47.68	9450	20221216	64.44	29700	-47.68	20230717	9680	60.54	20230102	29700	-47.68	20230717	9450	64.44	20221216	0.32	N	042520	500	67 억	430415	N	N	0	N	N
34	20231124	160458	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	-190	5	-1.20	604746900	38643	66.20	15930	15930	15550	20550	11070	15810	15649.62	3.30	-15264	16270	16040	15640	15410	15010	16155	15525	68	4740	500	10110	10	1	13526367	2113	25.69	3.11	09	0.29	608.00	5017.00	29700	20230717	-47.41	9450	20221216	65.29	29700	-47.41	20230717	9680	61.36	20230102	29700	-47.41	20230717	9450	65.29	20221216	0.31	N	042520	500	67 억	446458	N	N	0	N	N
35	20231124	150504	57	100.00	KOSDAQ	제약	N	N	N	N	N	15560	-250	5	-1.58	570561870	36451	62.44	15930	15930	15550	20550	11070	15810	15652.85	3.30	-14013	16270	16040	15640	15410	15010	16155	15525	68	4740	500	10110	10	1	13526367	2105	25.59	3.10	09	0.27	608.00	5017.00	29700	20230717	-47.61	9450	20221216	64.66	29700	-47.61	20230717	9680	60.74	20230102	29700	-47.61	20230717	9450	64.66	20221216	0.31	N	042520	500	67 억	446458	N	N	0	N	N
36	20231124	140505	57	100.00	KOSDAQ	제약	N	N	N	N	N	15630	-180	5	-1.14	451984420	28848	49.42	15930	15930	15550	20550	11070	15810	15667.79	3.30	-13209	16270	16040	15640	15410	15010	16155	15525	68	4740	500	10110	10	1	13526367	2114	25.71	3.12	09	0.21	608.00	5017.00	29700	20230717	-47.37	9450	20221216	65.40	29700	-47.37	20230717	9680	61.47	20230102	29700	-47.37	20230717	9450	65.40	20221216	0.31	N	042520	500	67 억	446458	N	N	0	N	N
37	20231124	130503	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	-190	5	-1.20	417519290	26644	45.64	15930	15930	15550	20550	11070	15810	15670.29	3.30	-12202	16270	16040	15640	15410	15010	16155	15525	68	4740	500	10110	10	1	13526367	2113	25.69	3.11	09	0.20	608.00	5017.00	29700	20230717	-47.41	9450	20221216	65.29	29700	-47.41	20230717	9680	61.36	20230102	29700	-47.41	20230717	9450	65.29	20221216	0.31	N	042520	500	67 억	446458	N	N	0	N	N
38	20231124	120506	57	100.00	KOSDAQ	제약	N	N	N	N	N	15630	-180	5	-1.14	387845960	24747	42.39	15930	15930	15550	20550	11070	15810	15672.44	3.30	-11469	16270	16040	15640	15410	15010	16155	15525	68	4740	500	10110	10	1	13526367	2114	25.71	3.12	09	0.18	608.00	5017.00	29700	20230717	-47.37	9450	20221216	65.40	29700	-47.37	20230717	9680	61.47	20230102	29700	-47.37	20230717	9450	65.40	20221216	0.31	N	042520	500	67 억	446458	N	N	0	N	N
39	20231124	110504	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	-160	5	-1.01	264785920	16854	28.87	15930	15930	15630	20550	11070	15810	15710.57	3.30	-8468	16270	16040	15640	15410	15010	16155	15525	68	4740	500	10110	10	1	13526367	2117	25.74	3.12	09	0.12	608.00	5017.00	29700	20230717	-47.31	9450	20221216	65.61	29700	-47.31	20230717	9680	61.67	20230102	29700	-47.31	20230717	9450	65.61	20221216	0.31	N	042520	500	67 억	446458	N	N	0	N	N
40	20231124	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	-110	5	-0.70	175669970	11169	19.13	15930	15930	15630	20550	11070	15810	15728.35	3.30	-4225	16270	16040	15640	15410	15010	16155	15525	68	4740	500	10110	10	1	13526367	2124	25.82	3.13	09	0.08	608.00	5017.00	29700	20230717	-47.14	9450	20221216	66.14	29700	-47.14	20230717	9680	62.19	20230102	29700	-47.14	20230717	9450	66.14	20221216	0.31	N	042520	500	67 억	446458	N	N	0	N	N
41	20231124	090503	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	-100	5	-0.63	40621500	2574	4.41	15930	15930	15670	20550	11070	15810	15781.47	3.30	-1023	16270	16040	15640	15410	15010	16155	15525	68	4740	500	10110	10	1	13526367	2125	25.84	3.13	09	0.02	608.00	5017.00	29700	20230717	-47.10	9450	20221216	66.24	29700	-47.10	20230717	9680	62.29	20230102	29700	-47.10	20230717	9450	66.24	20221216	0.31	N	042520	500	67 억	446458	N	N	0	N	N
42	20231123	160456	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	480	2	3.13	913949180	58357	161.64	15370	15870	15240	19920	10740	15330	15660.78	3.34	-4327	15763	15546	15303	15086	14843	15425	14965	68	4590	500	9810	10	1	13526367	2139	26.00	3.15	09	0.43	608.00	5017.00	29700	20230717	-46.77	9450	20221216	67.30	29700	-46.77	20230717	9680	63.33	20230102	29700	-46.77	20230717	9450	67.30	20221216	0.32	N	042520	500	67 억	451469	N	N	0	N	N
43	20231123	150515	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	470	2	3.07	860812800	54991	152.32	15370	15870	15240	19920	10740	15330	15653.70	3.34	-4334	15763	15546	15303	15086	14843	15425	14965	68	4590	500	9810	10	1	13526367	2137	25.99	3.15	09	0.41	608.00	5017.00	29700	20230717	-46.80	9450	20221216	67.20	29700	-46.80	20230717	9680	63.22	20230102	29700	-46.80	20230717	9450	67.20	20221216	0.32	N	042520	500	67 억	451469	N	N	0	N	N
44	20231123	140507	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	480	2	3.13	712761240	45596	126.29	15370	15870	15240	19920	10740	15330	15632.10	3.34	436	15763	15546	15303	15086	14843	15425	14965	68	4590	500	9810	10	1	13526367	2139	26.00	3.15	09	0.34	608.00	5017.00	29700	20230717	-46.77	9450	20221216	67.30	29700	-46.77	20230717	9680	63.33	20230102	29700	-46.77	20230717	9450	67.30	20221216	0.32	N	042520	500	67 억	451469	N	N	0	N	N
45	20231123	130509	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	510	2	3.33	628330210	40259	111.51	15370	15850	15240	19920	10740	15330	15607.20	3.34	2149	15763	15546	15303	15086	14843	15425	14965	68	4590	500	9810	10	1	13526367	2143	26.05	3.16	09	0.30	608.00	5017.00	29700	20230717	-46.67	9450	20221216	67.62	29700	-46.67	20230717	9680	63.64	20230102	29700	-46.67	20230717	9450	67.62	20221216	0.32	N	042520	500	67 억	451469	N	N	0	N	N
46	20231123	120503	57	100.00	KOSDAQ	제약	N	N	N	N	N	15730	400	2	2.61	511913010	32876	91.06	15370	15800	15240	19920	10740	15330	15571.02	3.34	3710	15763	15546	15303	15086	14843	15425	14965	68	4590	500	9810	10	1	13526367	2128	25.87	3.14	09	0.24	608.00	5017.00	29700	20230717	-47.04	9450	20221216	66.46	29700	-47.04	20230717	9680	62.50	20230102	29700	-47.04	20230717	9450	66.46	20221216	0.32	N	042520	500	67 억	451469	N	N	0	N	N
47	20231123	110513	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	350	2	2.28	420906980	27091	75.04	15370	15790	15240	19920	10740	15330	15536.78	3.34	3582	15763	15546	15303	15086	14843	15425	14965	68	4590	500	9810	10	1	13526367	2121	25.79	3.13	09	0.20	608.00	5017.00	29700	20230717	-47.21	9450	20221216	65.93	29700	-47.21	20230717	9680	61.98	20230102	29700	-47.21	20230717	9450	65.93	20221216	0.32	N	042520	500	67 억	451469	N	N	0	N	N
48	20231123	100504	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	220	2	1.44	188745250	12276	34.00	15370	15550	15240	19920	10740	15330	15375.14	3.34	3473	15763	15546	15303	15086	14843	15425	14965	68	4590	500	9810	10	1	13526367	2103	25.58	3.10	09	0.09	608.00	5017.00	29700	20230717	-47.64	9450	20221216	64.55	29700	-47.64	20230717	9680	60.64	20230102	29700	-47.64	20230717	9450	64.55	20221216	0.32	N	042520	500	67 억	451469	N	N	0	N	N
49	20231123	090500	57	100.00	KOSDAQ	제약	N	N	N	N	N	15250	-80	5	-0.52	15082490	986	2.73	15370	15370	15250	19920	10740	15330	15296.64	3.34	-742	15763	15546	15303	15086	14843	15425	14965	68	4590	500	9810	10	1	13526367	2063	25.08	3.04	09	0.01	608.00	5017.00	29700	20230717	-48.65	9450	20221216	61.38	29700	-48.65	20230717	9680	57.54	20230102	29700	-48.65	20230717	9450	61.38	20221216	0.32	N	042520	500	67 억	451469	N	N	0	N	N
50	20231122	160447	57	100.00	KOSDAQ	제약	N	N	N	N	N	15330	-10	5	-0.07	548700440	36093	94.91	15520	15520	15060	19940	10740	15340	15202.38	3.38	-2497	15953	15646	15333	15026	14713	15490	14870	68	4600	500	9810	10	1	13526367	2074	25.21	3.06	09	0.27	608.00	5017.00	29700	20230717	-48.38	9450	20221216	62.22	29700	-48.38	20230717	9680	58.37	20230102	29700	-48.38	20230717	9450	62.22	20221216	0.31	N	042520	500	67 억	456982	N	N	1	N	N
51	20231122	150456	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	10	2	0.07	525650550	34590	90.95	15520	15520	15060	19940	10740	15340	15196.57	3.38	-3102	15953	15646	15333	15026	14713	15490	14870	68	4600	500	9810	10	1	13526367	2076	25.25	3.06	09	0.26	608.00	5017.00	29700	20230717	-48.32	9450	20221216	62.43	29700	-48.32	20230717	9680	58.57	20230102	29700	-48.32	20230717	9450	62.43	20221216	0.31	N	042520	500	67 억	456982	N	N	1	N	N
52	20231122	140449	57	100.00	KOSDAQ	제약	N	N	N	N	N	15380	40	2	0.26	470943010	31023	81.58	15520	15520	15060	19940	10740	15340	15180.41	3.38	-2921	15953	15646	15333	15026	14713	15490	14870	68	4600	500	9810	10	1	13526367	2080	25.30	3.07	09	0.23	608.00	5017.00	29700	20230717	-48.22	9450	20221216	62.75	29700	-48.22	20230717	9680	58.88	20230102	29700	-48.22	20230717	9450	62.75	20221216	0.31	N	042520	500	67 억	456982	N	N	1	N	N
53	20231122	130505	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	-100	5	-0.65	414603530	27339	71.89	15520	15520	15060	19940	10740	15340	15165.23	3.38	-3815	15953	15646	15333	15026	14713	15490	14870	68	4600	500	9810	10	1	13526367	2061	25.07	3.04	09	0.20	608.00	5017.00	29700	20230717	-48.69	9450	20221216	61.27	29700	-48.69	20230717	9680	57.44	20230102	29700	-48.69	20230717	9450	61.27	20221216	0.31	N	042520	500	67 억	456982	N	N	1	N	N
54	20231122	120507	57	100.00	KOSDAQ	제약	N	N	N	N	N	15210	-130	5	-0.85	401514950	26479	69.63	15520	15520	15060	19940	10740	15340	15163.47	3.38	-4056	15953	15646	15333	15026	14713	15490	14870	68	4600	500	9810	10	1	13526367	2057	25.02	3.03	09	0.20	608.00	5017.00	29700	20230717	-48.79	9450	20221216	60.95	29700	-48.79	20230717	9680	57.13	20230102	29700	-48.79	20230717	9450	60.95	20221216	0.31	N	042520	500	67 억	456982	N	N	1	N	N
55	20231122	110527	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-190	5	-1.24	371767800	24520	64.48	15520	15520	15060	19940	10740	15340	15161.76	3.38	-4010	15953	15646	15333	15026	14713	15490	14870	68	4600	500	9810	10	1	13526367	2049	24.92	3.02	09	0.18	608.00	5017.00	29700	20230717	-48.99	9450	20221216	60.32	29700	-48.99	20230717	9680	56.51	20230102	29700	-48.99	20230717	9450	60.32	20221216	0.31	N	042520	500	67 억	456982	N	N	1	N	N
56	20231122	100514	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	-220	5	-1.43	239231120	15749	41.41	15520	15520	15060	19940	10740	15340	15190.17	3.38	-6036	15953	15646	15333	15026	14713	15490	14870	68	4600	500	9810	10	1	13526367	2045	24.87	3.01	09	0.12	608.00	5017.00	29700	20230717	-49.09	9450	20221216	60.00	29700	-49.09	20230717	9680	56.20	20230102	29700	-49.09	20230717	9450	60.00	20221216	0.31	N	042520	500	67 억	456982	N	N	1	N	N
57	20231122	090449	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-190	5	-1.24	44992840	2930	7.70	15520	15520	15070	19940	10740	15340	15355.96	3.38	-1856	15953	15646	15333	15026	14713	15490	14870	68	4600	500	9810	10	1	13526367	2049	24.92	3.02	09	0.02	608.00	5017.00	29700	20230717	-48.99	9450	20221216	60.32	29700	-48.99	20230717	9680	56.51	20230102	29700	-48.99	20230717	9450	60.32	20221216	0.31	N	042520	500	67 억	456982	N	N	1	N	N
58	20231121	160452	57	100.00	KOSDAQ	제약	N	N	N	N	N	15340	40	2	0.26	579689380	37990	103.34	15640	15640	15020	19890	10710	15300	15258.91	3.42	-5388	15740	15520	15180	14960	14620	15630	15070	68	4590	500	9790	10	1	13526367	2075	25.23	3.06	09	0.28	608.00	5017.00	29700	20230717	-48.35	9450	20221216	62.33	29700	-48.35	20230717	9680	58.47	20230102	29700	-48.35	20230717	9450	62.33	20221216	0.32	N	042520	500	67 억	462827	N	N	1	N	N
59	20231121	150453	57	100.00	KOSDAQ	제약	N	N	N	N	N	15270	-30	5	-0.20	558963670	36631	99.64	15640	15640	15020	19890	10710	15300	15259.31	3.42	-5618	15740	15520	15180	14960	14620	15630	15070	68	4590	500	9790	10	1	13526367	2065	25.12	3.04	09	0.27	608.00	5017.00	29700	20230717	-48.59	9450	20221216	61.59	29700	-48.59	20230717	9680	57.75	20230102	29700	-48.59	20230717	9450	61.59	20221216	0.32	N	042520	500	67 억	462827	N	N	2	N	N
60	20231121	140447	57	100.00	KOSDAQ	제약	N	N	N	N	N	15230	-70	5	-0.46	448281690	29379	79.91	15640	15640	15020	19890	10710	15300	15258.58	3.42	-7887	15740	15520	15180	14960	14620	15630	15070	68	4590	500	9790	10	1	13526367	2060	25.05	3.04	09	0.22	608.00	5017.00	29700	20230717	-48.72	9450	20221216	61.16	29700	-48.72	20230717	9680	57.33	20230102	29700	-48.72	20230717	9450	61.16	20221216	0.32	N	042520	500	67 억	462827	N	N	2	N	N
61	20231121	130445	57	100.00	KOSDAQ	제약	N	N	N	N	N	15330	30	2	0.20	368393220	24146	65.68	15640	15640	15020	19890	10710	15300	15256.90	3.42	-4871	15740	15520	15180	14960	14620	15630	15070	68	4590	500	9790	10	1	13526367	2074	25.21	3.06	09	0.18	608.00	5017.00	29700	20230717	-48.38	9450	20221216	62.22	29700	-48.38	20230717	9680	58.37	20230102	29700	-48.38	20230717	9450	62.22	20221216	0.32	N	042520	500	67 억	462827	N	N	2	N	N
62	20231121	120445	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	50	2	0.33	340863870	22350	60.79	15640	15640	15020	19890	10710	15300	15251.18	3.42	-4857	15740	15520	15180	14960	14620	15630	15070	68	4590	500	9790	10	1	13526367	2076	25.25	3.06	09	0.17	608.00	5017.00	29700	20230717	-48.32	9450	20221216	62.43	29700	-48.32	20230717	9680	58.57	20230102	29700	-48.32	20230717	9450	62.43	20221216	0.32	N	042520	500	67 억	462827	N	N	2	N	N
63	20231121	110444	57	100.00	KOSDAQ	제약	N	N	N	N	N	15410	110	2	0.72	260855970	17105	46.53	15640	15640	15020	19890	10710	15300	15250.28	3.42	-5552	15740	15520	15180	14960	14620	15630	15070	68	4590	500	9790	10	1	13526367	2084	25.35	3.07	09	0.13	608.00	5017.00	29700	20230717	-48.11	9450	20221216	63.07	29700	-48.11	20230717	9680	59.19	20230102	29700	-48.11	20230717	9450	63.07	20221216	0.32	N	042520	500	67 억	462827	N	N	2	N	N
64	20231121	100434	57	100.00	KOSDAQ	제약	N	N	N	N	N	15310	10	2	0.07	213788260	14032	38.17	15640	15640	15020	19890	10710	15300	15235.77	3.42	-6009	15740	15520	15180	14960	14620	15630	15070	68	4590	500	9790	10	1	13526367	2071	25.18	3.05	09	0.10	608.00	5017.00	29700	20230717	-48.45	9450	20221216	62.01	29700	-48.45	20230717	9680	58.16	20230102	29700	-48.45	20230717	9450	62.01	20221216	0.32	N	042520	500	67 억	462827	N	N	2	N	N
65	20231121	090439	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	0	3	0.00	27709730	1798	4.89	15640	15640	15300	19890	10710	15300	15411.42	3.42	-795	15740	15520	15180	14960	14620	15630	15070	68	4590	500	9790	10	1	13526367	2070	25.16	3.05	09	0.01	608.00	5017.00	29700	20230717	-48.48	9450	20221216	61.90	29700	-48.48	20230717	9680	58.06	20230102	29700	-48.48	20230717	9450	61.90	20221216	0.32	N	042520	500	67 억	462827	N	N	2	N	N
66	20231120	160442	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	420	2	2.82	558483770	36732	108.95	14990	15400	14840	19340	10420	14880	15204.28	3.34	11093	15546	15212	15016	14682	14486	15115	14585	68	4460	500	9520	10	1	13526367	2070	25.16	3.05	09	0.27	608.00	5017.00	29700	20230717	-48.48	9450	20221216	61.90	29700	-48.48	20230717	9680	58.06	20230102	29700	-48.48	20230717	9450	61.90	20221216	0.31	N	042520	500	67 억	451694	N	N	2	N	N
67	20231120	150446	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	420	2	2.82	510755930	33612	99.69	14990	15400	14840	19340	10420	14880	15195.64	3.34	11147	15546	15212	15016	14682	14486	15115	14585	68	4460	500	9520	10	1	13526367	2070	25.16	3.05	09	0.25	608.00	5017.00	29700	20230717	-48.48	9450	20221216	61.90	29700	-48.48	20230717	9680	58.06	20230102	29700	-48.48	20230717	9450	61.90	20221216	0.31	N	042520	500	67 억	451694	N	N	0	N	N
68	20231120	140445	57	100.00	KOSDAQ	제약	N	N	N	N	N	15250	370	2	2.49	467931100	30805	91.37	14990	15400	14840	19340	10420	14880	15190.10	3.34	11526	15546	15212	15016	14682	14486	15115	14585	68	4460	500	9520	10	1	13526367	2063	25.08	3.04	09	0.23	608.00	5017.00	29700	20230717	-48.65	9450	20221216	61.38	29700	-48.65	20230717	9680	57.54	20230102	29700	-48.65	20230717	9450	61.38	20221216	0.31	N	042520	500	67 억	451694	N	N	0	N	N
69	20231120	130442	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	360	2	2.42	417273660	27479	81.50	14990	15400	14840	19340	10420	14880	15185.18	3.34	11422	15546	15212	15016	14682	14486	15115	14585	68	4460	500	9520	10	1	13526367	2061	25.07	3.04	09	0.20	608.00	5017.00	29700	20230717	-48.69	9450	20221216	61.27	29700	-48.69	20230717	9680	57.44	20230102	29700	-48.69	20230717	9450	61.27	20221216	0.31	N	042520	500	67 억	451694	N	N	0	N	N
70	20231120	120442	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	420	2	2.82	377339500	24861	73.74	14990	15400	14840	19340	10420	14880	15177.97	3.34	11357	15546	15212	15016	14682	14486	15115	14585	68	4460	500	9520	10	1	13526367	2070	25.16	3.05	09	0.18	608.00	5017.00	29700	20230717	-48.48	9450	20221216	61.90	29700	-48.48	20230717	9680	58.06	20230102	29700	-48.48	20230717	9450	61.90	20221216	0.31	N	042520	500	67 억	451694	N	N	0	N	N
71	20231120	110441	57	100.00	KOSDAQ	제약	N	N	N	N	N	15320	440	2	2.96	343213900	22629	67.12	14990	15400	14840	19340	10420	14880	15166.99	3.34	10566	15546	15212	15016	14682	14486	15115	14585	68	4460	500	9520	10	1	13526367	2072	25.20	3.05	09	0.17	608.00	5017.00	29700	20230717	-48.42	9450	20221216	62.12	29700	-48.42	20230717	9680	58.26	20230102	29700	-48.42	20230717	9450	62.12	20221216	0.31	N	042520	500	67 억	451694	N	N	0	N	N
72	20231120	100441	57	100.00	KOSDAQ	제약	N	N	N	N	N	15260	380	2	2.55	175508850	11661	34.59	14990	15330	14840	19340	10420	14880	15050.93	3.34	2595	15546	15212	15016	14682	14486	15115	14585	68	4460	500	9520	10	1	13526367	2064	25.10	3.04	09	0.09	608.00	5017.00	29700	20230717	-48.62	9450	20221216	61.48	29700	-48.62	20230717	9680	57.64	20230102	29700	-48.62	20230717	9450	61.48	20221216	0.31	N	042520	500	67 억	451694	N	N	0	N	N
73	20231120	090444	57	100.00	KOSDAQ	제약	N	N	N	N	N	14970	90	2	0.60	18479640	1238	3.67	14990	15010	14850	19340	10420	14880	14927.01	3.34	-890	15546	15212	15016	14682	14486	15115	14585	68	4460	500	9520	10	1	13526367	2025	24.62	2.98	09	0.01	608.00	5017.00	29700	20230717	-49.60	9450	20221216	58.41	29700	-49.60	20230717	9680	54.65	20230102	29700	-49.60	20230717	9450	58.41	20221216	0.31	N	042520	500	67 억	451694	N	N	0	N	N
74	20231117	160453	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-240	5	-1.59	500883330	33655	70.09	15120	15350	14820	19650	10590	15120	14882.88	3.38	-4869	15600	15360	15160	14920	14720	15260	14820	68	4530	500	9670	10	1	13526367	2013	24.47	2.97	09	0.25	608.00	5017.00	29700	20230717	-49.90	9450	20221216	57.46	29700	-49.90	20230717	9680	53.72	20230102	29700	-49.90	20230717	9450	57.46	20221216	0.30	N	042520	500	67 억	456563	N	N	0	N	N
75	20231117	150455	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	-280	5	-1.85	491604880	33032	68.79	15120	15350	14820	19650	10590	15120	14882.69	3.38	-4919	15600	15360	15160	14920	14720	15260	14820	68	4530	500	9670	10	1	13526367	2007	24.41	2.96	09	0.24	608.00	5017.00	29700	20230717	-50.03	9450	20221216	57.04	29700	-50.03	20230717	9680	53.31	20230102	29700	-50.03	20230717	9450	57.04	20221216	0.30	N	042520	500	67 억	456563	N	N	0	N	N
76	20231117	140455	57	100.00	KOSDAQ	제약	N	N	N	N	N	14970	-150	5	-0.99	415538320	27913	58.13	15120	15350	14820	19650	10590	15120	14886.91	3.38	-3603	15600	15360	15160	14920	14720	15260	14820	68	4530	500	9670	10	1	13526367	2025	24.62	2.98	09	0.21	608.00	5017.00	29700	20230717	-49.60	9450	20221216	58.41	29700	-49.60	20230717	9680	54.65	20230102	29700	-49.60	20230717	9450	58.41	20221216	0.30	N	042520	500	67 억	456563	N	N	0	N	N
77	20231117	130452	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	-220	5	-1.46	357835350	24038	50.06	15120	15350	14820	19650	10590	15120	14886.24	3.38	-3811	15600	15360	15160	14920	14720	15260	14820	68	4530	500	9670	10	1	13526367	2015	24.51	2.97	09	0.18	608.00	5017.00	29700	20230717	-49.83	9450	20221216	57.67	29700	-49.83	20230717	9680	53.93	20230102	29700	-49.83	20230717	9450	57.67	20221216	0.30	N	042520	500	67 억	456563	N	N	0	N	N
78	20231117	120453	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-240	5	-1.59	339928980	22833	47.55	15120	15350	14820	19650	10590	15120	14887.62	3.38	-3435	15600	15360	15160	14920	14720	15260	14820	68	4530	500	9670	10	1	13526367	2013	24.47	2.97	09	0.17	608.00	5017.00	29700	20230717	-49.90	9450	20221216	57.46	29700	-49.90	20230717	9680	53.72	20230102	29700	-49.90	20230717	9450	57.46	20221216	0.30	N	042520	500	67 억	456563	N	N	0	N	N
79	20231117	110455	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-240	5	-1.59	226949930	15229	31.72	15120	15350	14820	19650	10590	15120	14902.48	3.38	-5537	15600	15360	15160	14920	14720	15260	14820	68	4530	500	9670	10	1	13526367	2013	24.47	2.97	09	0.11	608.00	5017.00	29700	20230717	-49.90	9450	20221216	57.46	29700	-49.90	20230717	9680	53.72	20230102	29700	-49.90	20230717	9450	57.46	20221216	0.30	N	042520	500	67 억	456563	N	N	0	N	N
80	20231117	100453	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-40	5	-0.26	185038450	12415	25.86	15120	15350	14820	19650	10590	15120	14904.43	3.38	-5618	15600	15360	15160	14920	14720	15260	14820	68	4530	500	9670	10	1	13526367	2040	24.80	3.01	09	0.09	608.00	5017.00	29700	20230717	-49.23	9450	20221216	59.58	29700	-49.23	20230717	9680	55.79	20230102	29700	-49.23	20230717	9450	59.58	20221216	0.30	N	042520	500	67 억	456563	N	N	0	N	N
81	20231117	090454	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	230	2	1.52	15503550	1031	2.15	15120	15350	14840	19650	10590	15120	15037.39	3.38	-864	15600	15360	15160	14920	14720	15260	14820	68	4530	500	9670	10	1	13526367	2076	25.25	3.06	09	0.01	608.00	5017.00	29700	20230717	-48.32	9450	20221216	62.43	29700	-48.32	20230717	9680	58.57	20230102	29700	-48.32	20230717	9450	62.43	20221216	0.30	N	042520	500	67 억	456563	N	N	0	N	N
82	20231116	160452	57	100.00	KOSDAQ	제약	N	N	N	N	N	15050	-320	5	-2.08	688016560	45628	64.61	15400	15400	14960	19980	10760	15370	15078.82	3.47	-13089	15683	15526	15253	15096	14823	15605	15175	68	4610	500	9830	10	1	13526367	2036	24.75	3.00	09	0.34	608.00	5017.00	29700	20230717	-49.33	9450	20221216	59.26	29700	-49.33	20230717	9680	55.48	20230102	29700	-49.33	20230717	9450	59.26	20221216	0.29	N	042520	500	67 억	469708	N	N	0	N	N
83	20231116	150451	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-380	5	-2.47	619231260	41044	58.12	15400	15400	14980	19980	10760	15370	15087.01	3.47	-12333	15683	15526	15253	15096	14823	15605	15175	68	4610	500	9830	10	1	13526367	2028	24.65	2.99	09	0.30	608.00	5017.00	29700	20230717	-49.53	9450	20221216	58.62	29700	-49.53	20230717	9680	54.86	20230102	29700	-49.53	20230717	9450	58.62	20221216	0.29	N	042520	500	67 억	469708	N	N	0	N	N
84	20231116	140440	57	100.00	KOSDAQ	제약	N	N	N	N	N	15030	-340	5	-2.21	423179550	27981	39.62	15400	15400	15000	19980	10760	15370	15123.82	3.47	-6427	15683	15526	15253	15096	14823	15605	15175	68	4610	500	9830	10	1	13526367	2033	24.72	3.00	09	0.21	608.00	5017.00	29700	20230717	-49.39	9450	20221216	59.05	29700	-49.39	20230717	9680	55.27	20230102	29700	-49.39	20230717	9450	59.05	20221216	0.29	N	042520	500	67 억	469708	N	N	0	N	N
85	20231116	130451	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-220	5	-1.43	386984720	25577	36.22	15400	15400	15000	19980	10760	15370	15130.18	3.47	-5397	15683	15526	15253	15096	14823	15605	15175	68	4610	500	9830	10	1	13526367	2049	24.92	3.02	09	0.19	608.00	5017.00	29700	20230717	-48.99	9450	20221216	60.32	29700	-48.99	20230717	9680	56.51	20230102	29700	-48.99	20230717	9450	60.32	20221216	0.29	N	042520	500	67 억	469708	N	N	0	N	N
86	20231116	120453	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-220	5	-1.43	298834480	19723	27.93	15400	15400	15010	19980	10760	15370	15151.57	3.47	-3882	15683	15526	15253	15096	14823	15605	15175	68	4610	500	9830	10	1	13526367	2049	24.92	3.02	09	0.15	608.00	5017.00	29700	20230717	-48.99	9450	20221216	60.32	29700	-48.99	20230717	9680	56.51	20230102	29700	-48.99	20230717	9450	60.32	20221216	0.29	N	042520	500	67 억	469708	N	N	0	N	N
87	20231116	110449	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	-240	5	-1.56	208231750	13721	19.43	15400	15400	15010	19980	10760	15370	15176.14	3.47	-3683	15683	15526	15253	15096	14823	15605	15175	68	4610	500	9830	10	1	13526367	2047	24.88	3.02	09	0.10	608.00	5017.00	29700	20230717	-49.06	9450	20221216	60.11	29700	-49.06	20230717	9680	56.30	20230102	29700	-49.06	20230717	9450	60.11	20221216	0.29	N	042520	500	67 억	469708	N	N	0	N	N
88	20231116	100450	57	100.00	KOSDAQ	제약	N	N	N	N	N	15370	0	3	0.00	27833630	1811	2.56	15400	15400	15240	19980	10760	15370	15369.20	3.47	-697	15683	15526	15253	15096	14823	15605	15175	68	4610	500	9830	10	1	13526367	2079	25.28	3.06	09	0.01	608.00	5017.00	29700	20230717	-48.25	9450	20221216	62.65	29700	-48.25	20230717	9680	58.78	20230102	29700	-48.25	20230717	9450	62.65	20221216	0.29	N	042520	500	67 억	469708	N	N	0	N	N
89	20231116	090449	57	100.00	KOSDAQ	제약	N	N	N	N	N	15370	0	3	0.00	0	0	0.00	0	0	0	19980	10760	15370	0.00	3.47	0	15683	15526	15253	15096	14823	15605	15175	68	4610	500	9830	10	1	13526367	2079	25.28	3.06	09	0.00	608.00	5017.00	29700	20230717	-48.25	9450	20221216	62.65	29700	-48.25	20230717	9680	58.78	20230102	29700	-48.25	20230717	9450	62.65	20221216	0.29	N	042520	500	67 억	469708	N	N	0	N	N
90	20231115	160423	57	100.00	KOSDAQ	제약	N	N	N	N	N	15370	380	2	2.54	1066679830	70240	214.32	15120	15410	14980	19480	10500	14990	15186.12	3.42	7352	15410	15200	14890	14680	14370	15305	14785	68	4490	500	9590	10	1	13526367	2079	25.28	3.06	09	0.52	608.00	5017.00	29700	20230717	-48.25	9280	20221111	65.62	29700	-48.25	20230717	9680	58.78	20230102	29700	-48.25	20230717	9450	62.65	20221216	0.29	N	042520	500	67 억	462353	N	N	2	N	N
91	20231115	150456	57	100.00	KOSDAQ	제약	N	N	N	N	N	15250	260	2	1.73	1046934870	68953	210.39	15120	15410	14980	19480	10500	14990	15183.31	3.42	7326	15410	15200	14890	14680	14370	15305	14785	68	4490	500	9590	10	1	13526367	2063	25.08	3.04	09	0.51	608.00	5017.00	29700	20230717	-48.65	9280	20221111	64.33	29700	-48.65	20230717	9680	57.54	20230102	29700	-48.65	20230717	9450	61.38	20221216	0.29	N	042520	500	67 억	462353	N	N	2	N	N
92	20231115	140459	57	100.00	KOSDAQ	제약	N	N	N	N	N	15390	400	2	2.67	976081580	64325	196.27	15120	15410	14980	19480	10500	14990	15174.22	3.42	6769	15410	15200	14890	14680	14370	15305	14785	68	4490	500	9590	10	1	13526367	2082	25.31	3.07	09	0.48	608.00	5017.00	29700	20230717	-48.18	9280	20221111	65.84	29700	-48.18	20230717	9680	58.99	20230102	29700	-48.18	20230717	9450	62.86	20221216	0.29	N	042520	500	67 억	462353	N	N	2	N	N
93	20231115	130457	57	100.00	KOSDAQ	제약	N	N	N	N	N	15210	220	2	1.47	810174370	53485	163.19	15120	15350	14980	19480	10500	14990	15147.69	3.42	1568	15410	15200	14890	14680	14370	15305	14785	68	4490	500	9590	10	1	13526367	2057	25.02	3.03	09	0.40	608.00	5017.00	29700	20230717	-48.79	9280	20221111	63.90	29700	-48.79	20230717	9680	57.13	20230102	29700	-48.79	20230717	9450	60.95	20221216	0.29	N	042520	500	67 억	462353	N	N	2	N	N
94	20231115	120458	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	190	2	1.27	734369960	48488	147.95	15120	15350	14980	19480	10500	14990	15145.40	3.42	863	15410	15200	14890	14680	14370	15305	14785	68	4490	500	9590	10	1	13526367	2053	24.97	3.03	09	0.36	608.00	5017.00	29700	20230717	-48.89	9280	20221111	63.58	29700	-48.89	20230717	9680	56.82	20230102	29700	-48.89	20230717	9450	60.63	20221216	0.29	N	042520	500	67 억	462353	N	N	2	N	N
95	20231115	110501	57	100.00	KOSDAQ	제약	N	N	N	N	N	15220	230	2	1.53	632780370	41777	127.47	15120	15350	14980	19480	10500	14990	15146.62	3.42	3841	15410	15200	14890	14680	14370	15305	14785	68	4490	500	9590	10	1	13526367	2059	25.03	3.03	09	0.31	608.00	5017.00	29700	20230717	-48.75	9280	20221111	64.01	29700	-48.75	20230717	9680	57.23	20230102	29700	-48.75	20230717	9450	61.06	20221216	0.29	N	042520	500	67 억	462353	N	N	2	N	N
96	20231115	100459	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	250	2	1.67	428491890	28370	86.56	15120	15350	14980	19480	10500	14990	15103.70	3.42	6718	15410	15200	14890	14680	14370	15305	14785	68	4490	500	9590	10	1	13526367	2061	25.07	3.04	09	0.21	608.00	5017.00	29700	20230717	-48.69	9280	20221111	64.22	29700	-48.69	20230717	9680	57.44	20230102	29700	-48.69	20230717	9450	61.27	20221216	0.29	N	042520	500	67 억	462353	N	N	2	N	N
97	20231115	090454	57	100.00	KOSDAQ	제약	N	N	N	N	N	15190	200	2	1.33	65655530	4318	13.18	15120	15350	15120	19480	10500	14990	15205.08	3.42	2596	15410	15200	14890	14680	14370	15305	14785	68	4490	500	9590	10	1	13526367	2055	24.98	3.03	09	0.03	608.00	5017.00	29700	20230717	-48.86	9280	20221111	63.69	29700	-48.86	20230717	9680	56.92	20230102	29700	-48.86	20230717	9450	60.74	20221216	0.29	N	042520	500	67 억	462353	N	N	2	N	N
98	20231114	160449	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	280	2	1.90	483960100	32561	48.03	14710	15100	14580	19120	10300	14710	14863.23	3.41	1072	15676	15192	14806	14322	13936	15000	14130	68	4410	500	9410	10	1	13526367	2028	24.65	2.99	09	0.24	608.00	5017.00	29700	20230717	-49.53	9190	20221110	63.11	29700	-49.53	20230717	9680	54.86	20230102	29700	-49.53	20230717	9450	58.62	20221216	0.29	N	042520	500	67 억	461293	N	N	2	N	N
99	20231114	150449	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	180	2	1.22	470931850	31691	46.75	14710	15100	14580	19120	10300	14710	14860.16	3.41	940	15676	15192	14806	14322	13936	15000	14130	68	4410	500	9410	10	1	13526367	2014	24.49	2.97	09	0.23	608.00	5017.00	29700	20230717	-49.87	9190	20221110	62.02	29700	-49.87	20230717	9680	53.82	20230102	29700	-49.87	20230717	9450	57.57	20221216	0.29	N	042520	500	67 억	461293	N	N	0	N	N
100	20231114	140449	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	130	2	0.88	367603140	24740	36.50	14710	15100	14580	19120	10300	14710	14858.72	3.41	-328	15676	15192	14806	14322	13936	15000	14130	68	4410	500	9410	10	1	13526367	2007	24.41	2.96	09	0.18	608.00	5017.00	29700	20230717	-50.03	9190	20221110	61.48	29700	-50.03	20230717	9680	53.31	20230102	29700	-50.03	20230717	9450	57.04	20221216	0.29	N	042520	500	67 억	461293	N	N	0	N	N
101	20231114	130452	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	190	2	1.29	314111120	21135	31.18	14710	15100	14580	19120	10300	14710	14862.20	3.41	-420	15676	15192	14806	14322	13936	15000	14130	68	4410	500	9410	10	1	13526367	2015	24.51	2.97	09	0.16	608.00	5017.00	29700	20230717	-49.83	9190	20221110	62.13	29700	-49.83	20230717	9680	53.93	20230102	29700	-49.83	20230717	9450	57.67	20221216	0.29	N	042520	500	67 억	461293	N	N	0	N	N
102	20231114	120451	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	190	2	1.29	255357700	17192	25.36	14710	15100	14580	19120	10300	14710	14853.37	3.41	-1364	15676	15192	14806	14322	13936	15000	14130	68	4410	500	9410	10	1	13526367	2015	24.51	2.97	09	0.13	608.00	5017.00	29700	20230717	-49.83	9190	20221110	62.13	29700	-49.83	20230717	9680	53.93	20230102	29700	-49.83	20230717	9450	57.67	20221216	0.29	N	042520	500	67 억	461293	N	N	0	N	N
103	20231114	110456	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	70	2	0.48	203938730	13706	20.22	14710	15100	14580	19120	10300	14710	14879.65	3.41	-1128	15676	15192	14806	14322	13936	15000	14130	68	4410	500	9410	10	1	13526367	1999	24.31	2.95	09	0.10	608.00	5017.00	29700	20230717	-50.24	9190	20221110	60.83	29700	-50.24	20230717	9680	52.69	20230102	29700	-50.24	20230717	9450	56.40	20221216	0.29	N	042520	500	67 억	461293	N	N	0	N	N
104	20231114	100451	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	190	2	1.29	110514550	7425	10.95	14710	15100	14580	19120	10300	14710	14884.35	3.41	419	15676	15192	14806	14322	13936	15000	14130	68	4410	500	9410	10	1	13526367	2015	24.51	2.97	09	0.05	608.00	5017.00	29700	20230717	-49.83	9190	20221110	62.13	29700	-49.83	20230717	9680	53.93	20230102	29700	-49.83	20230717	9450	57.67	20221216	0.29	N	042520	500	67 억	461293	N	N	0	N	N
105	20231114	090447	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	-130	5	-0.88	13889380	947	1.40	14710	14730	14580	19120	10300	14710	14666.25	3.41	-140	15676	15192	14806	14322	13936	15000	14130	68	4410	500	9410	10	1	13526367	1972	23.98	2.91	09	0.01	608.00	5017.00	29700	20230717	-50.91	9190	20221110	58.65	29700	-50.91	20230717	9680	50.62	20230102	29700	-50.91	20230717	9450	54.29	20221216	0.29	N	042520	500	67 억	461293	N	N	0	N	N
106	20231113	160444	57	100.00	KOSDAQ	제약	N	N	N	N	N	14710	400	2	2.80	1002232810	67423	87.17	14900	15290	14420	18600	10020	14310	14865.09	3.43	-2474	15043	14676	14433	14066	13823	14555	13945	68	4290	500	9150	10	1	13526367	1990	24.19	2.93	09	0.50	608.00	5017.00	29700	20230717	-50.47	9130	20221109	61.12	29700	-50.47	20230717	9680	51.96	20230102	29700	-50.47	20230717	9450	55.66	20221216	0.30	N	042520	500	67 억	463839	N	N	0	N	N
107	20231113	150443	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	240	2	1.68	971482320	65312	84.44	14900	15290	14420	18600	10020	14310	14874.70	3.43	-2829	15043	14676	14433	14066	13823	14555	13945	68	4290	500	9150	10	1	13526367	1968	23.93	2.90	09	0.48	608.00	5017.00	29700	20230717	-51.01	9130	20221109	59.36	29700	-51.01	20230717	9680	50.31	20230102	29700	-51.01	20230717	9450	53.97	20221216	0.30	N	042520	500	67 억	463839	N	N	0	N	N
108	20231113	140441	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	190	2	1.33	911068860	61152	79.06	14900	15290	14420	18600	10020	14310	14898.67	3.43	-1403	15043	14676	14433	14066	13823	14555	13945	68	4290	500	9150	10	1	13526367	1961	23.85	2.89	09	0.45	608.00	5017.00	29700	20230717	-51.18	9130	20221109	58.82	29700	-51.18	20230717	9680	49.79	20230102	29700	-51.18	20230717	9450	53.44	20221216	0.30	N	042520	500	67 억	463839	N	N	0	N	N
109	20231113	130441	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	190	2	1.33	880535730	59046	76.34	14900	15290	14420	18600	10020	14310	14912.96	3.43	-362	15043	14676	14433	14066	13823	14555	13945	68	4290	500	9150	10	1	13526367	1961	23.85	2.89	09	0.44	608.00	5017.00	29700	20230717	-51.18	9130	20221109	58.82	29700	-51.18	20230717	9680	49.79	20230102	29700	-51.18	20230717	9450	53.44	20221216	0.30	N	042520	500	67 억	463839	N	N	0	N	N
110	20231113	120441	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	260	2	1.82	797604020	53323	68.94	14900	15290	14570	18600	10020	14310	14958.28	3.43	-1974	15043	14676	14433	14066	13823	14555	13945	68	4290	500	9150	10	1	13526367	1971	23.96	2.90	09	0.39	608.00	5017.00	29700	20230717	-50.94	9130	20221109	59.58	29700	-50.94	20230717	9680	50.52	20230102	29700	-50.94	20230717	9450	54.18	20221216	0.30	N	042520	500	67 억	463839	N	N	0	N	N
111	20231113	110441	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	430	2	3.00	689748930	45961	59.42	14900	15290	14700	18600	10020	14310	15007.64	3.43	2672	15043	14676	14433	14066	13823	14555	13945	68	4290	500	9150	10	1	13526367	1994	24.24	2.94	09	0.34	608.00	5017.00	29700	20230717	-50.37	9130	20221109	61.45	29700	-50.37	20230717	9680	52.27	20230102	29700	-50.37	20230717	9450	55.98	20221216	0.30	N	042520	500	67 억	463839	N	N	0	N	N
112	20231113	100439	57	100.00	KOSDAQ	제약	N	N	N	N	N	15030	720	2	5.03	535253300	35526	45.93	14900	15290	14740	18600	10020	14310	15067.06	3.43	2482	15043	14676	14433	14066	13823	14555	13945	68	4290	500	9150	10	1	13526367	2033	24.72	3.00	09	0.26	608.00	5017.00	29700	20230717	-49.39	9130	20221109	64.62	29700	-49.39	20230717	9680	55.27	20230102	29700	-49.39	20230717	9450	59.05	20221216	0.30	N	042520	500	67 억	463839	N	N	0	N	N
113	20231113	090442	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	690	2	4.82	79987280	5361	6.93	14900	15180	14740	18600	10020	14310	14923.08	3.43	-470	15043	14676	14433	14066	13823	14555	13945	68	4290	500	9150	10	1	13526367	2029	24.67	2.99	09	0.04	608.00	5017.00	29700	20230717	-49.49	9130	20221109	64.29	29700	-49.49	20230717	9680	54.96	20230102	29700	-49.49	20230717	9450	58.73	20221216	0.30	N	042520	500	67 억	463839	N	N	0	N	N
114	20231110	160500	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	-600	5	-4.02	1108158700	77105	86.11	14620	14800	14190	19380	10440	14910	14371.73	3.35	10370	16043	15476	15193	14626	14343	15335	14485	68	4470	500	9540	10	1	13526367	1936	23.54	2.85	09	0.57	608.00	5017.00	29700	20230717	-51.82	9130	20221108	56.74	29700	-51.82	20230717	9680	47.83	20230102	29700	-51.82	20230717	9190	55.71	20221110	0.30	N	042520	500	67 억	453373	N	N	0	N	N
115	20231110	150448	57	100.00	KOSDAQ	제약	N	N	N	N	N	14320	-590	5	-3.96	1063350040	73978	82.62	14620	14800	14190	19380	10440	14910	14373.48	3.35	10337	16043	15476	15193	14626	14343	15335	14485	68	4470	500	9540	10	1	13526367	1937	23.55	2.85	09	0.55	608.00	5017.00	29700	20230717	-51.78	9130	20221108	56.85	29700	-51.78	20230717	9680	47.93	20230102	29700	-51.78	20230717	9190	55.82	20221110	0.30	N	042520	500	67 억	453373	N	N	0	N	N
116	20231110	140446	57	100.00	KOSDAQ	제약	N	N	N	N	N	14380	-530	5	-3.55	920227370	63996	71.47	14620	14800	14190	19380	10440	14910	14379.00	3.35	12079	16043	15476	15193	14626	14343	15335	14485	68	4470	500	9540	10	1	13526367	1945	23.65	2.87	09	0.47	608.00	5017.00	29700	20230717	-51.58	9130	20221108	57.50	29700	-51.58	20230717	9680	48.55	20230102	29700	-51.58	20230717	9190	56.47	20221110	0.30	N	042520	500	67 억	453373	N	N	0	N	N
117	20231110	130446	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	-480	5	-3.22	869248440	60450	67.51	14620	14800	14190	19380	10440	14910	14379.15	3.35	12128	16043	15476	15193	14626	14343	15335	14485	68	4470	500	9540	10	1	13526367	1952	23.73	2.88	09	0.45	608.00	5017.00	29700	20230717	-51.41	9130	20221108	58.05	29700	-51.41	20230717	9680	49.07	20230102	29700	-51.41	20230717	9190	57.02	20221110	0.30	N	042520	500	67 억	453373	N	N	0	N	N
118	20231110	120446	57	100.00	KOSDAQ	제약	N	N	N	N	N	14450	-460	5	-3.09	830158310	57736	64.48	14620	14800	14190	19380	10440	14910	14378.02	3.35	12000	16043	15476	15193	14626	14343	15335	14485	68	4470	500	9540	10	1	13526367	1955	23.77	2.88	09	0.43	608.00	5017.00	29700	20230717	-51.35	9130	20221108	58.27	29700	-51.35	20230717	9680	49.28	20230102	29700	-51.35	20230717	9190	57.24	20221110	0.30	N	042520	500	67 억	453373	N	N	0	N	N
119	20231110	110443	57	100.00	KOSDAQ	제약	N	N	N	N	N	14490	-420	5	-2.82	765368230	53249	59.47	14620	14800	14190	19380	10440	14910	14372.84	3.35	13551	16043	15476	15193	14626	14343	15335	14485	68	4470	500	9540	10	1	13526367	1960	23.83	2.89	09	0.39	608.00	5017.00	29700	20230717	-51.21	9130	20221108	58.71	29700	-51.21	20230717	9680	49.69	20230102	29700	-51.21	20230717	9190	57.67	20221110	0.30	N	042520	500	67 억	453373	N	N	0	N	N
120	20231110	100446	57	100.00	KOSDAQ	제약	N	N	N	N	N	14320	-590	5	-3.96	615319990	42774	47.77	14620	14800	14190	19380	10440	14910	14384.71	3.35	10794	16043	15476	15193	14626	14343	15335	14485	68	4470	500	9540	10	1	13526367	1937	23.55	2.85	09	0.32	608.00	5017.00	29700	20230717	-51.78	9130	20221108	56.85	29700	-51.78	20230717	9680	47.93	20230102	29700	-51.78	20230717	9190	55.82	20221110	0.30	N	042520	500	67 억	453373	N	N	0	N	N
121	20231110	090438	57	100.00	KOSDAQ	제약	N	N	N	N	N	14580	-330	5	-2.21	85381400	5842	6.52	14620	14800	14580	19380	10440	14910	14612.35	3.35	2375	16043	15476	15193	14626	14343	15335	14485	68	4470	500	9540	10	1	13526367	1972	23.98	2.91	09	0.04	608.00	5017.00	29700	20230717	-50.91	9130	20221108	59.69	29700	-50.91	20230717	9680	50.62	20230102	29700	-50.91	20230717	9190	58.65	20221110	0.30	N	042520	500	67 억	453373	N	N	0	N	N
122	20231109	160433	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	-820	5	-5.21	1344796570	88743	157.30	15730	15760	14910	20400	11020	15730	15154.82	3.32	4907	16196	15962	15766	15532	15336	16080	15650	68	4670	500	10060	10	1	13526367	2017	24.52	2.97	09	0.66	608.00	5017.00	29700	20230717	-49.80	9120	20221107	63.49	29700	-49.80	20230717	9680	54.03	20230102	29700	-49.80	20230717	9130	63.31	20221109	0.31	N	042520	500	67 억	448552	N	N	14	N	N
123	20231109	150435	57	100.00	KOSDAQ	제약	N	N	N	N	N	15060	-670	5	-4.26	1284408630	84700	150.14	15730	15760	14930	20400	11020	15730	15164.21	3.32	4868	16196	15962	15766	15532	15336	16080	15650	68	4670	500	10060	10	1	13526367	2037	24.77	3.00	09	0.63	608.00	5017.00	29700	20230717	-49.29	9120	20221107	65.13	29700	-49.29	20230717	9680	55.58	20230102	29700	-49.29	20230717	9130	64.95	20221109	0.31	N	042520	500	67 억	448552	N	N	14	N	N
124	20231109	140434	57	100.00	KOSDAQ	제약	N	N	N	N	N	15070	-660	5	-4.20	994806220	65415	115.95	15730	15760	14960	20400	11020	15730	15207.62	3.32	-1720	16196	15962	15766	15532	15336	16080	15650	68	4670	500	10060	10	1	13526367	2038	24.79	3.00	09	0.48	608.00	5017.00	29700	20230717	-49.26	9120	20221107	65.24	29700	-49.26	20230717	9680	55.68	20230102	29700	-49.26	20230717	9130	65.06	20221109	0.31	N	042520	500	67 억	448552	N	N	14	N	N
125	20231109	130435	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-650	5	-4.13	688122540	45028	79.82	15730	15760	15080	20400	11020	15730	15282.10	3.32	-5846	16196	15962	15766	15532	15336	16080	15650	68	4670	500	10060	10	1	13526367	2040	24.80	3.01	09	0.33	608.00	5017.00	29700	20230717	-49.23	9120	20221107	65.35	29700	-49.23	20230717	9680	55.79	20230102	29700	-49.23	20230717	9130	65.17	20221109	0.31	N	042520	500	67 억	448552	N	N	14	N	N
126	20231109	120437	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	-530	5	-3.37	528227720	34458	61.08	15730	15760	15100	20400	11020	15730	15329.61	3.32	-5155	16196	15962	15766	15532	15336	16080	15650	68	4670	500	10060	10	1	13526367	2056	25.00	3.03	09	0.25	608.00	5017.00	29700	20230717	-48.82	9120	20221107	66.67	29700	-48.82	20230717	9680	57.02	20230102	29700	-48.82	20230717	9130	66.48	20221109	0.31	N	042520	500	67 억	448552	N	N	14	N	N
127	20231109	110436	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	-430	5	-2.73	467353060	30465	54.00	15730	15760	15100	20400	11020	15730	15340.66	3.32	-3620	16196	15962	15766	15532	15336	16080	15650	68	4670	500	10060	10	1	13526367	2070	25.16	3.05	09	0.23	608.00	5017.00	29700	20230717	-48.48	9120	20221107	67.76	29700	-48.48	20230717	9680	58.06	20230102	29700	-48.48	20230717	9130	67.58	20221109	0.31	N	042520	500	67 억	448552	N	N	14	N	N
128	20231109	100433	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	-530	5	-3.37	372196020	24251	42.99	15730	15760	15100	20400	11020	15730	15347.66	3.32	-5073	16196	15962	15766	15532	15336	16080	15650	68	4670	500	10060	10	1	13526367	2056	25.00	3.03	09	0.18	608.00	5017.00	29700	20230717	-48.82	9120	20221107	66.67	29700	-48.82	20230717	9680	57.02	20230102	29700	-48.82	20230717	9130	66.48	20221109	0.31	N	042520	500	67 억	448552	N	N	14	N	N
129	20231109	090434	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	-110	5	-0.70	16986750	1084	1.92	15730	15760	15620	20400	11020	15730	15670.43	3.32	220	16196	15962	15766	15532	15336	16080	15650	68	4670	500	10060	10	1	13526367	2113	25.69	3.11	09	0.01	608.00	5017.00	29700	20230717	-47.41	9120	20221107	71.27	29700	-47.41	20230717	9680	61.36	20230102	29700	-47.41	20230717	9130	71.08	20221109	0.31	N	042520	500	67 억	448552	N	N	14	N	N
130	20231108	160431	57	100.00	KOSDAQ	제약	N	N	N	N	N	15730	110	2	0.70	889079260	56399	59.80	15620	16000	15570	20300	10940	15620	15764.10	3.30	1477	16700	16160	15840	15300	14980	16000	15140	68	4680	500	9990	10	1	13526367	2128	25.87	3.14	09	0.42	608.00	5017.00	29700	20230717	-47.04	9010	20221104	74.58	29700	-47.04	20230717	9680	62.50	20230102	29700	-47.04	20230717	9130	72.29	20221108	0.28	N	042520	500	67 억	447036	N	N	14	N	N
131	20231108	150434	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	80	2	0.51	861329330	54630	57.92	15620	16000	15570	20300	10940	15620	15766.60	3.30	1097	16700	16160	15840	15300	14980	16000	15140	68	4680	500	9990	10	1	13526367	2124	25.82	3.13	09	0.40	608.00	5017.00	29700	20230717	-47.14	9010	20221104	74.25	29700	-47.14	20230717	9680	62.19	20230102	29700	-47.14	20230717	9130	71.96	20221108	0.28	N	042520	500	67 억	447036	N	N	0	N	N
132	20231108	140432	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	30	2	0.19	686291960	43437	46.06	15620	16000	15620	20300	10940	15620	15799.71	3.30	7066	16700	16160	15840	15300	14980	16000	15140	68	4680	500	9990	10	1	13526367	2117	25.74	3.12	09	0.32	608.00	5017.00	29700	20230717	-47.31	9010	20221104	73.70	29700	-47.31	20230717	9680	61.67	20230102	29700	-47.31	20230717	9130	71.41	20221108	0.28	N	042520	500	67 억	447036	N	N	0	N	N
133	20231108	130433	57	100.00	KOSDAQ	제약	N	N	N	N	N	15730	110	2	0.70	596657410	37724	40.00	15620	16000	15620	20300	10940	15620	15816.39	3.30	8325	16700	16160	15840	15300	14980	16000	15140	68	4680	500	9990	10	1	13526367	2128	25.87	3.14	09	0.28	608.00	5017.00	29700	20230717	-47.04	9010	20221104	74.58	29700	-47.04	20230717	9680	62.50	20230102	29700	-47.04	20230717	9130	72.29	20221108	0.28	N	042520	500	67 억	447036	N	N	0	N	N
134	20231108	120434	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	220	2	1.41	452126910	28541	30.26	15620	16000	15620	20300	10940	15620	15841.31	3.30	6360	16700	16160	15840	15300	14980	16000	15140	68	4680	500	9990	10	1	13526367	2143	26.05	3.16	09	0.21	608.00	5017.00	29700	20230717	-46.67	9010	20221104	75.80	29700	-46.67	20230717	9680	63.64	20230102	29700	-46.67	20230717	9130	73.49	20221108	0.28	N	042520	500	67 억	447036	N	N	0	N	N
135	20231108	110431	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	220	2	1.41	407211900	25710	27.26	15620	16000	15620	20300	10940	15620	15838.66	3.30	8209	16700	16160	15840	15300	14980	16000	15140	68	4680	500	9990	10	1	13526367	2143	26.05	3.16	09	0.19	608.00	5017.00	29700	20230717	-46.67	9010	20221104	75.80	29700	-46.67	20230717	9680	63.64	20230102	29700	-46.67	20230717	9130	73.49	20221108	0.28	N	042520	500	67 억	447036	N	N	0	N	N
136	20231108	100432	57	100.00	KOSDAQ	제약	N	N	N	N	N	15890	270	2	1.73	225567900	14215	15.07	15620	16000	15620	20300	10940	15620	15868.30	3.30	4110	16700	16160	15840	15300	14980	16000	15140	68	4680	500	9990	10	1	13526367	2149	26.13	3.17	09	0.11	608.00	5017.00	29700	20230717	-46.50	9010	20221104	76.36	29700	-46.50	20230717	9680	64.15	20230102	29700	-46.50	20230717	9130	74.04	20221108	0.28	N	042520	500	67 억	447036	N	N	0	N	N
137	20231108	090430	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	180	2	1.15	4498990	286	0.30	15620	15800	15620	20300	10940	15620	15730.73	3.30	-114	16700	16160	15840	15300	14980	16000	15140	68	4680	500	9990	10	1	13526367	2137	25.99	3.15	09	0.00	608.00	5017.00	29700	20230717	-46.80	9010	20221104	75.36	29700	-46.80	20230717	9680	63.22	20230102	29700	-46.80	20230717	9130	73.06	20221108	0.28	N	042520	500	67 억	447036	N	N	0	N	N
138	20231107	160432	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	-500	5	-3.10	1488022220	93850	90.20	16120	16380	15520	20950	11290	16120	15855.37	3.38	-10739	16806	16462	15956	15612	15106	16210	15360	68	4830	500	10310	10	1	13526367	2113	25.69	3.11	09	0.69	608.00	5017.00	29700	20230717	-47.41	9010	20221104	73.36	29700	-47.41	20230717	9680	61.36	20230102	29700	-47.41	20230717	9120	71.27	20221107	0.27	N	042520	500	67 억	457581	N	N	0	N	N
139	20231107	150432	57	100.00	KOSDAQ	제약	N	N	N	N	N	15610	-510	5	-3.16	1450486900	91446	87.89	16120	16380	15520	20950	11290	16120	15861.68	3.38	-10445	16806	16462	15956	15612	15106	16210	15360	68	4830	500	10310	10	1	13526367	2111	25.67	3.11	09	0.68	608.00	5017.00	29700	20230717	-47.44	9010	20221104	73.25	29700	-47.44	20230717	9680	61.26	20230102	29700	-47.44	20230717	9120	71.16	20221107	0.27	N	042520	500	67 억	457581	N	N	0	N	N
140	20231107	140435	57	100.00	KOSDAQ	제약	N	N	N	N	N	15690	-430	5	-2.67	1309085690	82376	79.17	16120	16380	15570	20950	11290	16120	15891.59	3.38	-12005	16806	16462	15956	15612	15106	16210	15360	68	4830	500	10310	10	1	13526367	2122	25.81	3.13	09	0.61	608.00	5017.00	29700	20230717	-47.17	9010	20221104	74.14	29700	-47.17	20230717	9680	62.09	20230102	29700	-47.17	20230717	9120	72.04	20221107	0.27	N	042520	500	67 억	457581	N	N	0	N	N
141	20231107	130433	57	100.00	KOSDAQ	제약	N	N	N	N	N	15740	-380	5	-2.36	1076635860	67493	64.87	16120	16380	15570	20950	11290	16120	15951.82	3.38	-17828	16806	16462	15956	15612	15106	16210	15360	68	4830	500	10310	10	1	13526367	2129	25.89	3.14	09	0.50	608.00	5017.00	29700	20230717	-47.00	9010	20221104	74.69	29700	-47.00	20230717	9680	62.60	20230102	29700	-47.00	20230717	9120	72.59	20221107	0.27	N	042520	500	67 억	457581	N	N	0	N	N
142	20231107	120429	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	-470	5	-2.92	934024840	58387	56.12	16120	16380	15650	20950	11290	16120	15997.14	3.38	-13763	16806	16462	15956	15612	15106	16210	15360	68	4830	500	10310	10	1	13526367	2117	25.74	3.12	09	0.43	608.00	5017.00	29700	20230717	-47.31	9010	20221104	73.70	29700	-47.31	20230717	9680	61.67	20230102	29700	-47.31	20230717	9120	71.60	20221107	0.27	N	042520	500	67 억	457581	N	N	0	N	N
143	20231107	110431	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	-240	5	-1.49	727643790	45301	43.54	16120	16380	15750	20950	11290	16120	16062.42	3.38	-4640	16806	16462	15956	15612	15106	16210	15360	68	4830	500	10310	10	1	13526367	2148	26.12	3.17	09	0.33	608.00	5017.00	29700	20230717	-46.53	9010	20221104	76.25	29700	-46.53	20230717	9680	64.05	20230102	29700	-46.53	20230717	9120	74.12	20221107	0.27	N	042520	500	67 억	457581	N	N	0	N	N
144	20231107	100436	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	-50	5	-0.31	593527300	36914	35.48	16120	16380	15750	20950	11290	16120	16078.65	3.38	-1204	16806	16462	15956	15612	15106	16210	15360	68	4830	500	10310	10	1	13526367	2174	26.43	3.20	09	0.27	608.00	5017.00	29700	20230717	-45.89	9010	20221104	78.36	29700	-45.89	20230717	9680	66.01	20230102	29700	-45.89	20230717	9120	76.21	20221107	0.27	N	042520	500	67 억	457581	N	N	0	N	N
145	20231107	090424	57	100.00	KOSDAQ	제약	N	N	N	N	N	15780	-340	5	-2.11	65161480	4060	3.90	16120	16170	15770	20950	11290	16120	16049.63	3.38	-1180	16806	16462	15956	15612	15106	16210	15360	68	4830	500	10310	10	1	13526367	2134	25.95	3.15	09	0.03	608.00	5017.00	29700	20230717	-46.87	9010	20221104	75.14	29700	-46.87	20230717	9680	63.02	20230102	29700	-46.87	20230717	9120	73.03	20221107	0.27	N	042520	500	67 억	457581	N	N	0	N	N
146	20231106	160421	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	390	2	2.48	1637826320	102847	302.67	16200	16300	15450	20400	11020	15730	15924.88	3.51	-17569	16176	15952	15576	15352	14976	16065	15465	68	4670	500	10060	10	1	13526367	2180	26.51	3.21	09	0.76	608.00	5017.00	29700	20230717	-45.72	9010	20221104	78.91	29700	-45.72	20230717	9680	66.53	20230102	29700	-45.72	20230717	9120	76.75	20221107	0.25	N	042520	500	67 억	474763	N	N	0	N	N
147	20231106	150425	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	450	2	2.86	1531814350	96258	283.28	16200	16300	15450	20400	11020	15730	15913.63	3.51	-16596	16176	15952	15576	15352	14976	16065	15465	68	4670	500	10060	10	1	13526367	2189	26.61	3.23	09	0.71	608.00	5017.00	29700	20230717	-45.52	9010	20221104	79.58	29700	-45.52	20230717	9680	67.15	20230102	29700	-45.52	20230717	9120	77.41	20221107	0.25	N	042520	500	67 억	474763	N	N	0	N	N
148	20231106	140422	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	470	2	2.99	1329579590	83708	246.34	16200	16300	15450	20400	11020	15730	15883.54	3.51	-14271	16176	15952	15576	15352	14976	16065	15465	68	4670	500	10060	10	1	13526367	2191	26.64	3.23	09	0.62	608.00	5017.00	29700	20230717	-45.45	9010	20221104	79.80	29700	-45.45	20230717	9680	67.36	20230102	29700	-45.45	20230717	9120	77.63	20221107	0.25	N	042520	500	67 억	474763	N	N	0	N	N
149	20231106	130428	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	280	2	1.78	1083925000	68498	201.58	16200	16200	15450	20400	11020	15730	15824.18	3.51	-10722	16176	15952	15576	15352	14976	16065	15465	68	4670	500	10060	10	1	13526367	2166	26.33	3.19	09	0.51	608.00	5017.00	29700	20230717	-46.09	9010	20221104	77.69	29700	-46.09	20230717	9680	65.39	20230102	29700	-46.09	20230717	9120	75.55	20221107	0.25	N	042520	500	67 억	474763	N	N	0	N	N
150	20231106	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	15770	40	2	0.25	897760160	56774	167.08	16200	16200	15450	20400	11020	15730	15812.87	3.51	-10136	16176	15952	15576	15352	14976	16065	15465	68	4670	500	10060	10	1	13526367	2133	25.94	3.14	09	0.42	608.00	5017.00	29700	20230717	-46.90	9010	20221104	75.03	29700	-46.90	20230717	9680	62.91	20230102	29700	-46.90	20230717	9120	72.92	20221107	0.25	N	042520	500	67 억	474763	N	N	0	N	N
151	20231106	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	15860	130	2	0.83	756246880	47787	140.63	16200	16200	15450	20400	11020	15730	15825.37	3.51	-9805	16176	15952	15576	15352	14976	16065	15465	68	4670	500	10060	10	1	13526367	2145	26.09	3.16	09	0.35	608.00	5017.00	29700	20230717	-46.60	9010	20221104	76.03	29700	-46.60	20230717	9680	63.84	20230102	29700	-46.60	20230717	9120	73.90	20221107	0.25	N	042520	500	67 억	474763	N	N	0	N	N
152	20231106	100403	57	100.00	KOSDAQ	제약	N	N	N	N	N	15990	260	2	1.65	523682970	33082	97.36	16200	16200	15450	20400	11020	15730	15829.85	3.51	-6269	16176	15952	15576	15352	14976	16065	15465	68	4670	500	10060	10	1	13526367	2163	26.30	3.19	09	0.24	608.00	5017.00	29700	20230717	-46.16	9010	20221104	77.47	29700	-46.16	20230717	9680	65.19	20230102	29700	-46.16	20230717	9120	75.33	20221107	0.25	N	042520	500	67 억	474763	N	N	0	N	N
153	20231106	090425	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	20	2	0.13	85279030	5336	15.70	16200	16200	15750	20400	11020	15730	15981.83	3.51	-2299	16176	15952	15576	15352	14976	16065	15465	68	4670	500	10060	10	1	13526367	2130	25.90	3.14	09	0.04	608.00	5017.00	29700	20230717	-46.97	9010	20221104	74.81	29700	-46.97	20230717	9680	62.71	20230102	29700	-46.97	20230717	9120	72.70	20221107	0.25	N	042520	500	67 억	474763	N	N	0	N	N
154	20231103	160419	57	100.00	KOSDAQ	제약	N	N	N	N	N	15730	310	2	2.01	518856460	33688	58.10	15420	15800	15200	20000	10800	15420	15401.82	3.53	-3120	15973	15696	15323	15046	14673	15835	15185	68	4580	500	9860	10	1	13526367	2128	25.87	3.14	09	0.25	608.00	5017.00	29700	20230717	-47.04	9010	20221104	74.58	29700	-47.04	20230717	9680	62.50	20230102	29700	-47.04	20230717	9010	74.58	20221104	0.25	N	042520	500	67 억	477872	N	N	0	N	N
155	20231103	150420	57	100.00	KOSDAQ	제약	N	N	N	N	N	15630	210	2	1.36	494858910	32160	55.47	15420	15800	15200	20000	10800	15420	15387.40	3.53	-2151	15973	15696	15323	15046	14673	15835	15185	68	4580	500	9860	10	1	13526367	2114	25.71	3.12	09	0.24	608.00	5017.00	29700	20230717	-47.37	9010	20221104	73.47	29700	-47.37	20230717	9680	61.47	20230102	29700	-47.37	20230717	9010	73.47	20221104	0.25	N	042520	500	67 억	477872	N	N	0	N	N
156	20231103	140419	57	100.00	KOSDAQ	제약	N	N	N	N	N	15490	70	2	0.45	439193110	28600	49.33	15420	15800	15200	20000	10800	15420	15356.40	3.53	-977	15973	15696	15323	15046	14673	15835	15185	68	4580	500	9860	10	1	13526367	2095	25.48	3.09	09	0.21	608.00	5017.00	29700	20230717	-47.85	9010	20221104	71.92	29700	-47.85	20230717	9680	60.02	20230102	29700	-47.85	20230717	9010	71.92	20221104	0.25	N	042520	500	67 억	477872	N	N	0	N	N
157	20231103	130418	57	100.00	KOSDAQ	제약	N	N	N	N	N	15390	-30	5	-0.19	397069670	25872	44.62	15420	15800	15200	20000	10800	15420	15347.47	3.53	-1059	15973	15696	15323	15046	14673	15835	15185	68	4580	500	9860	10	1	13526367	2082	25.31	3.07	09	0.19	608.00	5017.00	29700	20230717	-48.18	9010	20221104	70.81	29700	-48.18	20230717	9680	58.99	20230102	29700	-48.18	20230717	9010	70.81	20221104	0.25	N	042520	500	67 억	477872	N	N	0	N	N
158	20231103	120417	57	100.00	KOSDAQ	제약	N	N	N	N	N	15410	-10	5	-0.06	317221320	20694	35.69	15420	15800	15200	20000	10800	15420	15329.14	3.53	-2407	15973	15696	15323	15046	14673	15835	15185	68	4580	500	9860	10	1	13526367	2084	25.35	3.07	09	0.15	608.00	5017.00	29700	20230717	-48.11	9010	20221104	71.03	29700	-48.11	20230717	9680	59.19	20230102	29700	-48.11	20230717	9010	71.03	20221104	0.25	N	042520	500	67 억	477872	N	N	0	N	N
159	20231103	110421	57	100.00	KOSDAQ	제약	N	N	N	N	N	15380	-40	5	-0.26	269216500	17572	30.31	15420	15800	15200	20000	10800	15420	15320.77	3.53	-2337	15973	15696	15323	15046	14673	15835	15185	68	4580	500	9860	10	1	13526367	2080	25.30	3.07	09	0.13	608.00	5017.00	29700	20230717	-48.22	9010	20221104	70.70	29700	-48.22	20230717	9680	58.88	20230102	29700	-48.22	20230717	9010	70.70	20221104	0.25	N	042520	500	67 억	477872	N	N	0	N	N
160	20231103	100415	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	-180	5	-1.17	215524640	14065	24.26	15420	15800	15200	20000	10800	15420	15323.47	3.53	-3015	15973	15696	15323	15046	14673	15835	15185	68	4580	500	9860	10	1	13526367	2061	25.07	3.04	09	0.10	608.00	5017.00	29700	20230717	-48.69	9010	20221104	69.15	29700	-48.69	20230717	9680	57.44	20230102	29700	-48.69	20230717	9010	69.15	20221104	0.25	N	042520	500	67 억	477872	N	N	0	N	N
161	20231103	090414	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	-70	5	-0.45	30585010	1974	3.40	15420	15800	15350	20000	10800	15420	15493.93	3.53	-1524	15973	15696	15323	15046	14673	15835	15185	68	4580	500	9860	10	1	13526367	2076	25.25	3.06	09	0.01	608.00	5017.00	29700	20230717	-48.32	9010	20221104	70.37	29700	-48.32	20230717	9680	58.57	20230102	29700	-48.32	20230717	9010	70.37	20221104	0.25	N	042520	500	67 억	477872	N	N	0	N	N
162	20231102	160415	57	100.00	KOSDAQ	제약	N	N	N	N	N	15420	560	2	3.77	889401570	57809	211.35	15000	15600	14950	19310	10410	14860	15385.16	3.48	6510	15186	15022	14836	14672	14486	15105	14755	68	4450	500	9510	10	1	13526367	2086	25.36	3.07	09	0.43	608.00	5017.00	29700	20230717	-48.08	9010	20221104	71.14	29700	-48.08	20230717	9680	59.30	20230102	29700	-48.08	20230717	9010	71.14	20221104	0.26	N	042520	500	67 억	471125	N	N	0	N	N
163	20231102	150420	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	500	2	3.36	808277110	52536	192.07	15000	15600	14950	19310	10410	14860	15385.20	3.48	5901	15186	15022	14836	14672	14486	15105	14755	68	4450	500	9510	10	1	13526367	2078	25.26	3.06	09	0.39	608.00	5017.00	29700	20230717	-48.28	9010	20221104	70.48	29700	-48.28	20230717	9680	58.68	20230102	29700	-48.28	20230717	9010	70.48	20221104	0.26	N	042520	500	67 억	471125	N	N	0	N	N
164	20231102	140412	57	100.00	KOSDAQ	제약	N	N	N	N	N	15520	660	2	4.44	593493590	38583	141.06	15000	15600	14950	19310	10410	14860	15382.26	3.48	2362	15186	15022	14836	14672	14486	15105	14755	68	4450	500	9510	10	1	13526367	2099	25.53	3.09	09	0.29	608.00	5017.00	29700	20230717	-47.74	9010	20221104	72.25	29700	-47.74	20230717	9680	60.33	20230102	29700	-47.74	20230717	9010	72.25	20221104	0.26	N	042520	500	67 억	471125	N	N	0	N	N
165	20231102	130417	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	610	2	4.10	507079130	32978	120.57	15000	15600	14950	19310	10410	14860	15376.29	3.48	5548	15186	15022	14836	14672	14486	15105	14755	68	4450	500	9510	10	1	13526367	2093	25.44	3.08	09	0.24	608.00	5017.00	29700	20230717	-47.91	9010	20221104	71.70	29700	-47.91	20230717	9680	59.81	20230102	29700	-47.91	20230717	9010	71.70	20221104	0.26	N	042520	500	67 억	471125	N	N	0	N	N
166	20231102	120413	57	100.00	KOSDAQ	제약	N	N	N	N	N	15460	600	2	4.04	461706340	30048	109.86	15000	15600	14950	19310	10410	14860	15365.63	3.48	6611	15186	15022	14836	14672	14486	15105	14755	68	4450	500	9510	10	1	13526367	2091	25.43	3.08	09	0.22	608.00	5017.00	29700	20230717	-47.95	9010	20221104	71.59	29700	-47.95	20230717	9680	59.71	20230102	29700	-47.95	20230717	9010	71.59	20221104	0.26	N	042520	500	67 억	471125	N	N	0	N	N
167	20231102	110414	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	490	2	3.30	378180300	24635	90.07	15000	15600	14950	19310	10410	14860	15351.34	3.48	8600	15186	15022	14836	14672	14486	15105	14755	68	4450	500	9510	10	1	13526367	2076	25.25	3.06	09	0.18	608.00	5017.00	29700	20230717	-48.32	9010	20221104	70.37	29700	-48.32	20230717	9680	58.57	20230102	29700	-48.32	20230717	9010	70.37	20221104	0.26	N	042520	500	67 억	471125	N	N	0	N	N
168	20231102	100414	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	590	2	3.97	240783020	15765	57.64	15000	15510	14950	19310	10410	14860	15273.26	3.48	8294	15186	15022	14836	14672	14486	15105	14755	68	4450	500	9510	10	1	13526367	2090	25.41	3.08	09	0.12	608.00	5017.00	29700	20230717	-47.98	9010	20221104	71.48	29700	-47.98	20230717	9680	59.61	20230102	29700	-47.98	20230717	9010	71.48	20221104	0.26	N	042520	500	67 억	471125	N	N	0	N	N
169	20231102	090418	57	100.00	KOSDAQ	제약	N	N	N	N	N	15050	190	2	1.28	17267740	1150	4.20	15000	15050	14990	19310	10410	14860	15015.43	3.48	294	15186	15022	14836	14672	14486	15105	14755	68	4450	500	9510	10	1	13526367	2036	24.75	3.00	09	0.01	608.00	5017.00	29700	20230717	-49.33	9010	20221104	67.04	29700	-49.33	20230717	9680	55.48	20230102	29700	-49.33	20230717	9010	67.04	20221104	0.26	N	042520	500	67 억	471125	N	N	0	N	N
170	20231101	160414	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	110	2	0.75	399914540	26946	45.70	14650	15000	14650	19170	10330	14750	14841.28	3.46	2756	15516	15132	14816	14432	14116	14975	14275	68	4420	500	9440	10	1	13526367	2010	24.44	2.96	09	0.20	608.00	5017.00	29700	20230717	-49.97	9010	20221104	64.93	29700	-49.97	20230717	9680	53.51	20230102	29700	-49.97	20230717	9010	64.93	20221104	0.26	N	042520	500	67 억	468370	N	N	0	N	N
171	20231101	150412	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	100	2	0.68	372467710	25099	42.56	14650	15000	14650	19170	10330	14750	14839.94	3.46	3309	15516	15132	14816	14432	14116	14975	14275	68	4420	500	9440	10	1	13526367	2009	24.42	2.96	09	0.19	608.00	5017.00	29700	20230717	-50.00	9010	20221104	64.82	29700	-50.00	20230717	9680	53.41	20230102	29700	-50.00	20230717	9010	64.82	20221104	0.26	N	042520	500	67 억	468370	N	N	0	N	N
172	20231101	140409	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	140	2	0.95	278316100	18740	31.78	14650	15000	14650	19170	10330	14750	14851.45	3.46	2633	15516	15132	14816	14432	14116	14975	14275	68	4420	500	9440	10	1	13526367	2014	24.49	2.97	09	0.14	608.00	5017.00	29700	20230717	-49.87	9010	20221104	65.26	29700	-49.87	20230717	9680	53.82	20230102	29700	-49.87	20230717	9010	65.26	20221104	0.26	N	042520	500	67 억	468370	N	N	0	N	N
173	20231101	130412	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	100	2	0.68	221790140	14944	25.34	14650	15000	14650	19170	10330	14750	14841.42	3.46	1849	15516	15132	14816	14432	14116	14975	14275	68	4420	500	9440	10	1	13526367	2009	24.42	2.96	09	0.11	608.00	5017.00	29700	20230717	-50.00	9010	20221104	64.82	29700	-50.00	20230717	9680	53.41	20230102	29700	-50.00	20230717	9010	64.82	20221104	0.26	N	042520	500	67 억	468370	N	N	0	N	N
174	20231101	120420	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	0	3	0.00	190522070	12845	21.78	14650	15000	14650	19170	10330	14750	14832.39	3.46	2065	15516	15132	14816	14432	14116	14975	14275	68	4420	500	9440	10	1	13526367	1995	24.26	2.94	09	0.09	608.00	5017.00	29700	20230717	-50.34	9010	20221104	63.71	29700	-50.34	20230717	9680	52.38	20230102	29700	-50.34	20230717	9010	63.71	20221104	0.26	N	042520	500	67 억	468370	N	N	0	N	N
175	20231101	110423	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	130	2	0.88	158357840	10678	18.11	14650	15000	14650	19170	10330	14750	14830.29	3.46	1630	15516	15132	14816	14432	14116	14975	14275	68	4420	500	9440	10	1	13526367	2013	24.47	2.97	09	0.08	608.00	5017.00	29700	20230717	-49.90	9010	20221104	65.15	29700	-49.90	20230717	9680	53.72	20230102	29700	-49.90	20230717	9010	65.15	20221104	0.26	N	042520	500	67 억	468370	N	N	0	N	N
176	20231101	100418	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	140	2	0.95	99873660	6732	11.42	14650	15000	14650	19170	10330	14750	14835.66	3.46	1981	15516	15132	14816	14432	14116	14975	14275	68	4420	500	9440	10	1	13526367	2014	24.49	2.97	09	0.05	608.00	5017.00	29700	20230717	-49.87	9010	20221104	65.26	29700	-49.87	20230717	9680	53.82	20230102	29700	-49.87	20230717	9010	65.26	20221104	0.26	N	042520	500	67 억	468370	N	N	0	N	N
177	20231101	090420	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	90	2	0.61	7283570	493	0.84	14650	15000	14650	19170	10330	14750	14773.98	3.46	-98	15516	15132	14816	14432	14116	14975	14275	68	4420	500	9440	10	1	13526367	2007	24.41	2.96	09	0.00	608.00	5017.00	29700	20230717	-50.03	9010	20221104	64.71	29700	-50.03	20230717	9680	53.31	20230102	29700	-50.03	20230717	9010	64.71	20221104	0.26	N	042520	500	67 억	468370	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History