KissMeData/061250/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	160602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1988	-72	5	-3.50	2046890205	992388	53.06	2095	2130	1988	2675	1445	2060	2062.71	1.48	-70885	2210	2135	2065	1990	1920	2172	2027	340	615	500	1480	1	1	66532826	1323	-21.15	0.75	12	1.49	-94.00	2639.00	3270	20221216	-39.20	1840	20230726	8.04	3160	-37.09	20230105	1840	8.04	20230726	3270	-39.20	20221216	1840	8.04	20230726	4.75	N	061250	500	340 억	986896	N	N	N	N
3	20231031	150609	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-60	5	-2.91	1959270947	948382	50.70	2095	2130	1994	2675	1445	2060	2065.91	1.48	-71900	2210	2135	2065	1990	1920	2172	2027	340	615	500	1480	5	1	66532826	1331	-21.28	0.76	12	1.43	-94.00	2639.00	3270	20221216	-38.84	1840	20230726	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20230726	4.75	N	061250	500	340 억	986896	N	N	N	N
4	20231031	140615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-61	5	-2.96	1846754093	892052	47.69	2095	2130	1996	2675	1445	2060	2070.24	1.48	-51636	2210	2135	2065	1990	1920	2172	2027	340	615	500	1480	1	1	66532826	1330	-21.27	0.76	12	1.34	-94.00	2639.00	3270	20221216	-38.87	1840	20230726	8.64	3160	-36.74	20230105	1840	8.64	20230726	3270	-38.87	20221216	1840	8.64	20230726	4.75	N	061250	500	340 억	986896	N	N	N	N
5	20231031	130611	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-45	5	-2.18	1740105160	838735	44.84	2095	2130	2005	2675	1445	2060	2074.69	1.48	-41218	2210	2135	2065	1990	1920	2172	2027	340	615	500	1480	5	1	66532826	1341	-21.44	0.76	12	1.26	-94.00	2639.00	3270	20221216	-38.38	1840	20230726	9.51	3160	-36.23	20230105	1840	9.51	20230726	3270	-38.38	20221216	1840	9.51	20230726	4.75	N	061250	500	340 억	986896	N	N	N	N
6	20231031	120606	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-40	5	-1.94	1597600460	768068	41.06	2095	2130	2020	2675	1445	2060	2080.04	1.48	-8289	2210	2135	2065	1990	1920	2172	2027	340	615	500	1480	5	1	66532826	1344	-21.49	0.77	12	1.15	-94.00	2639.00	3270	20221216	-38.23	1840	20230726	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20230726	4.75	N	061250	500	340 억	986896	N	N	N	N
7	20231031	110624	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-5	5	-0.24	1428541015	685052	36.62	2095	2130	2045	2675	1445	2060	2085.33	1.48	-27243	2210	2135	2065	1990	1920	2172	2027	340	615	500	1480	5	1	66532826	1367	-21.86	0.78	12	1.03	-94.00	2639.00	3270	20221216	-37.16	1840	20230726	11.68	3160	-34.97	20230105	1840	11.68	20230726	3270	-37.16	20221216	1840	11.68	20230726	4.75	N	061250	500	340 억	986896	N	N	N	N
8	20231031	100614	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	5	2	0.24	1241657785	594080	31.76	2095	2130	2055	2675	1445	2060	2090.08	1.48	-30096	2210	2135	2065	1990	1920	2172	2027	340	615	500	1480	5	1	66532826	1374	-21.97	0.78	12	0.89	-94.00	2639.00	3270	20221216	-36.85	1840	20230726	12.23	3160	-34.65	20230105	1840	12.23	20230726	3270	-36.85	20221216	1840	12.23	20230726	4.75	N	061250	500	340 억	986896	N	N	N	N
9	20231031	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	40	2	1.94	764285320	363830	19.45	2095	2130	2080	2675	1445	2060	2100.73	1.48	-27718	2210	2135	2065	1990	1920	2172	2027	340	615	500	1480	5	1	66532826	1397	-22.34	0.80	12	0.55	-94.00	2639.00	3270	20221216	-35.78	1840	20230726	14.13	3160	-33.54	20230105	1840	14.13	20230726	3270	-35.78	20221216	1840	14.13	20230726	4.75	N	061250	500	340 억	986896	N	N	N	N
10	20231030	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	55	2	2.74	3864765476	1864937	452.40	1995	2140	1995	2605	1405	2005	2072.38	1.31	114263	2071	2037	2016	1982	1961	2055	2000	340	600	500	1440	5	1	66532826	1371	-21.91	0.78	12	2.80	-94.00	2639.00	3270	20221216	-37.00	1840	20230726	11.96	3160	-34.81	20230105	1840	11.96	20230726	3270	-37.00	20221216	1840	11.96	20230726	4.89	N	061250	500	340 억	873996	N	N	N	N
11	20231030	150549	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	65	2	3.24	3705770691	1787695	433.66	1995	2140	1995	2605	1405	2005	2072.94	1.31	99387	2071	2037	2016	1982	1961	2055	2000	340	600	500	1440	5	1	66532826	1377	-22.02	0.78	12	2.69	-94.00	2639.00	3270	20221216	-36.70	1840	20230726	12.50	3160	-34.49	20230105	1840	12.50	20230726	3270	-36.70	20221216	1840	12.50	20230726	4.89	N	061250	500	340 억	873996	N	N	N	N
12	20231030	140550	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	45	2	2.24	3469634566	1672914	405.82	1995	2140	1995	2605	1405	2005	2074.01	1.31	59017	2071	2037	2016	1982	1961	2055	2000	340	600	500	1440	5	1	66532826	1364	-21.81	0.78	12	2.51	-94.00	2639.00	3270	20221216	-37.31	1840	20230726	11.41	3160	-35.13	20230105	1840	11.41	20230726	3270	-37.31	20221216	1840	11.41	20230726	4.89	N	061250	500	340 억	873996	N	N	N	N
13	20231030	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	40	2	2.00	3182644916	1533518	372.00	1995	2140	1995	2605	1405	2005	2075.39	1.31	22837	2071	2037	2016	1982	1961	2055	2000	340	600	500	1440	5	1	66532826	1361	-21.76	0.77	12	2.30	-94.00	2639.00	3270	20221216	-37.46	1840	20230726	11.14	3160	-35.28	20230105	1840	11.14	20230726	3270	-37.46	20221216	1840	11.14	20230726	4.89	N	061250	500	340 억	873996	N	N	N	N
14	20231030	120546	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	45	2	2.24	3005244076	1446599	350.92	1995	2140	1995	2605	1405	2005	2077.46	1.31	-9728	2071	2037	2016	1982	1961	2055	2000	340	600	500	1440	5	1	66532826	1364	-21.81	0.78	12	2.17	-94.00	2639.00	3270	20221216	-37.31	1840	20230726	11.41	3160	-35.13	20230105	1840	11.41	20230726	3270	-37.31	20221216	1840	11.41	20230726	4.89	N	061250	500	340 억	873996	N	N	N	N
15	20231030	110547	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	55	2	2.74	2839566706	1365941	331.35	1995	2140	1995	2605	1405	2005	2078.84	1.31	-16939	2071	2037	2016	1982	1961	2055	2000	340	600	500	1440	5	1	66532826	1371	-21.91	0.78	12	2.05	-94.00	2639.00	3270	20221216	-37.00	1840	20230726	11.96	3160	-34.81	20230105	1840	11.96	20230726	3270	-37.00	20221216	1840	11.96	20230726	4.89	N	061250	500	340 억	873996	N	N	N	N
16	20231030	100548	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	55	2	2.74	2538282891	1219410	295.81	1995	2140	1995	2605	1405	2005	2081.57	1.31	-33078	2071	2037	2016	1982	1961	2055	2000	340	600	500	1440	5	1	66532826	1371	-21.91	0.78	12	1.83	-94.00	2639.00	3270	20221216	-37.00	1840	20230726	11.96	3160	-34.81	20230105	1840	11.96	20230726	3270	-37.00	20221216	1840	11.96	20230726	4.89	N	061250	500	340 억	873996	N	N	N	N
17	20231030	090543	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	35	2	1.75	109292581	53494	12.98	1995	2070	1995	2605	1405	2005	2043.15	1.31	-10706	2071	2037	2016	1982	1961	2055	2000	340	600	500	1440	5	1	66532826	1357	-21.70	0.77	12	0.08	-94.00	2639.00	3270	20221216	-37.61	1840	20230726	10.87	3160	-35.44	20230105	1840	10.87	20230726	3270	-37.61	20221216	1840	10.87	20230726	4.89	N	061250	500	340 억	873996	N	N	N	N
18	20231027	160516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	13	2	0.65	786778279	390731	68.07	1995	2050	1995	2585	1395	1992	2013.61	1.24	47852	2107	2049	2007	1949	1907	2078	1978	340	593	500	1430	5	1	66532826	1334	-21.33	0.76	12	0.59	-94.00	2639.00	3270	20221216	-38.69	1840	20230726	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20230726	4.90	N	061250	500	340 억	826144	N	N	N	N
19	20231027	150545	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	13	2	0.65	750080164	372412	64.88	1995	2050	1995	2585	1395	1992	2014.11	1.24	48005	2107	2049	2007	1949	1907	2078	1978	340	593	500	1430	5	1	66532826	1334	-21.33	0.76	12	0.56	-94.00	2639.00	3270	20221216	-38.69	1840	20230726	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20230726	4.90	N	061250	500	340 억	826144	N	N	N	N
20	20231027	140544	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	23	2	1.15	694626459	344776	60.06	1995	2050	1995	2585	1395	1992	2014.72	1.24	42695	2107	2049	2007	1949	1907	2078	1978	340	593	500	1430	5	1	66532826	1341	-21.44	0.76	12	0.52	-94.00	2639.00	3270	20221216	-38.38	1840	20230726	9.51	3160	-36.23	20230105	1840	9.51	20230726	3270	-38.38	20221216	1840	9.51	20230726	4.90	N	061250	500	340 억	826144	N	N	N	N
21	20231027	130537	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	23	2	1.15	627635304	311475	54.26	1995	2050	1995	2585	1395	1992	2015.04	1.24	54607	2107	2049	2007	1949	1907	2078	1978	340	593	500	1430	5	1	66532826	1341	-21.44	0.76	12	0.47	-94.00	2639.00	3270	20221216	-38.38	1840	20230726	9.51	3160	-36.23	20230105	1840	9.51	20230726	3270	-38.38	20221216	1840	9.51	20230726	4.90	N	061250	500	340 억	826144	N	N	N	N
22	20231027	120546	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	33	2	1.66	586788639	291202	50.73	1995	2050	1995	2585	1395	1992	2015.06	1.24	54767	2107	2049	2007	1949	1907	2078	1978	340	593	500	1430	5	1	66532826	1347	-21.54	0.77	12	0.44	-94.00	2639.00	3270	20221216	-38.07	1840	20230726	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20230726	4.90	N	061250	500	340 억	826144	N	N	N	N
23	20231027	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	28	2	1.41	481848799	239269	41.68	1995	2050	1995	2585	1395	1992	2013.84	1.24	26689	2107	2049	2007	1949	1907	2078	1978	340	593	500	1430	5	1	66532826	1344	-21.49	0.77	12	0.36	-94.00	2639.00	3270	20221216	-38.23	1840	20230726	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20230726	4.90	N	061250	500	340 억	826144	N	N	N	N
24	20231027	100544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	7	2	0.35	309498554	153596	26.76	1995	2050	1995	2585	1395	1992	2015.02	1.24	-110	2107	2049	2007	1949	1907	2078	1978	340	593	500	1430	1	1	66532826	1330	-21.27	0.76	12	0.23	-94.00	2639.00	3270	20221216	-38.87	1840	20230726	8.64	3160	-36.74	20230105	1840	8.64	20230726	3270	-38.87	20221216	1840	8.64	20230726	4.90	N	061250	500	340 억	826144	N	N	N	N
25	20231027	090541	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	23	2	1.15	28776698	14325	2.50	1995	2025	1995	2585	1395	1992	2008.84	1.24	-3238	2107	2049	2007	1949	1907	2078	1978	340	593	500	1430	5	1	66532826	1341	-21.44	0.76	12	0.02	-94.00	2639.00	3270	20221216	-38.38	1840	20230726	9.51	3160	-36.23	20230105	1840	9.51	20230726	3270	-38.38	20221216	1840	9.51	20230726	4.90	N	061250	500	340 억	826144	N	N	N	N
26	20231026	160536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	-28	5	-1.39	1142889116	568130	78.17	1985	2065	1965	2625	1415	2020	2011.70	1.21	19601	2114	2067	2018	1971	1922	2090	1994	340	605	500	1450	1	1	66532826	1325	-21.19	0.75	12	0.85	-94.00	2639.00	3270	20221216	-39.08	1840	20230726	8.26	3160	-36.96	20230105	1840	8.26	20230726	3270	-39.08	20221216	1840	8.26	20230726	4.96	N	061250	500	340 억	805899	N	N	N	N
27	20231026	150536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	-26	5	-1.29	1104594985	548913	75.52	1985	2065	1965	2625	1415	2020	2012.29	1.21	20220	2114	2067	2018	1971	1922	2090	1994	340	605	500	1450	1	1	66532826	1327	-21.21	0.76	12	0.83	-94.00	2639.00	3270	20221216	-39.02	1840	20230726	8.37	3160	-36.90	20230105	1840	8.37	20230726	3270	-39.02	20221216	1840	8.37	20230726	4.96	N	061250	500	340 억	805899	N	N	N	N
28	20231026	140537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	-26	5	-1.29	1069476085	531306	73.10	1985	2065	1965	2625	1415	2020	2012.88	1.21	18550	2114	2067	2018	1971	1922	2090	1994	340	605	500	1450	1	1	66532826	1327	-21.21	0.76	12	0.80	-94.00	2639.00	3270	20221216	-39.02	1840	20230726	8.37	3160	-36.90	20230105	1840	8.37	20230726	3270	-39.02	20221216	1840	8.37	20230726	4.96	N	061250	500	340 억	805899	N	N	N	N
29	20231026	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1988	-32	5	-1.58	1009286642	501096	68.94	1985	2065	1965	2625	1415	2020	2014.12	1.21	19743	2114	2067	2018	1971	1922	2090	1994	340	605	500	1450	1	1	66532826	1323	-21.15	0.75	12	0.75	-94.00	2639.00	3270	20221216	-39.20	1840	20230726	8.04	3160	-37.09	20230105	1840	8.04	20230726	3270	-39.20	20221216	1840	8.04	20230726	4.96	N	061250	500	340 억	805899	N	N	N	N
30	20231026	120535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-24	5	-1.19	938675583	465609	64.06	1985	2065	1965	2625	1415	2020	2015.99	1.21	21085	2114	2067	2018	1971	1922	2090	1994	340	605	500	1450	1	1	66532826	1328	-21.23	0.76	12	0.70	-94.00	2639.00	3270	20221216	-38.96	1840	20230726	8.48	3160	-36.84	20230105	1840	8.48	20230726	3270	-38.96	20221216	1840	8.48	20230726	4.96	N	061250	500	340 억	805899	N	N	N	N
31	20231026	110541	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-10	5	-0.50	867104494	429933	59.15	1985	2065	1965	2625	1415	2020	2016.81	1.21	25547	2114	2067	2018	1971	1922	2090	1994	340	605	500	1450	5	1	66532826	1337	-21.38	0.76	12	0.65	-94.00	2639.00	3270	20221216	-38.53	1840	20230726	9.24	3160	-36.39	20230105	1840	9.24	20230726	3270	-38.53	20221216	1840	9.24	20230726	4.96	N	061250	500	340 억	805899	N	N	N	N
32	20231026	100540	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	0	3	0.00	377574964	189071	26.01	1985	2040	1965	2625	1415	2020	1996.64	1.21	8175	2114	2067	2018	1971	1922	2090	1994	340	605	500	1450	5	1	66532826	1344	-21.49	0.77	12	0.28	-94.00	2639.00	3270	20221216	-38.23	1840	20230726	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20230726	4.96	N	061250	500	340 억	805899	N	N	N	N
33	20231026	090538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-27	5	-1.34	127982280	64641	8.89	1985	1993	1965	2625	1415	2020	1978.00	1.21	-8019	2114	2067	2018	1971	1922	2090	1994	340	605	500	1450	1	1	66532826	1326	-21.20	0.76	12	0.10	-94.00	2639.00	3270	20221216	-39.05	1840	20230726	8.32	3160	-36.93	20230105	1840	8.32	20230726	3270	-39.05	20221216	1840	8.32	20230726	4.96	N	061250	500	340 억	805899	N	N	N	N
34	20231025	160540	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	47	2	2.38	1443151342	715287	296.04	1972	2065	1969	2560	1382	1973	2017.57	1.14	43633	2023	1998	1954	1929	1885	2010	1941	340	587	500	1420	5	1	66532826	1344	-21.49	0.77	12	1.08	-94.00	2639.00	3270	20221216	-38.23	1840	20230726	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20230726	5.05	N	061250	500	340 억	761463	N	N	N	N
35	20231025	150539	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	57	2	2.89	1342236247	665433	275.41	1972	2065	1969	2560	1382	1973	2017.09	1.14	37008	2023	1998	1954	1929	1885	2010	1941	340	587	500	1420	5	1	66532826	1351	-21.60	0.77	12	1.00	-94.00	2639.00	3270	20221216	-37.92	1840	20230726	10.33	3160	-35.76	20230105	1840	10.33	20230726	3270	-37.92	20221216	1840	10.33	20230726	5.05	N	061250	500	340 억	761463	N	N	N	N
36	20231025	140536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	24	2	1.22	777147629	386993	160.17	1972	2050	1969	2560	1382	1973	2008.17	1.14	15819	2023	1998	1954	1929	1885	2010	1941	340	587	500	1420	1	1	66532826	1329	-21.24	0.76	12	0.58	-94.00	2639.00	3270	20221216	-38.93	1840	20230726	8.53	3160	-36.80	20230105	1840	8.53	20230726	3270	-38.93	20221216	1840	8.53	20230726	5.05	N	061250	500	340 억	761463	N	N	N	N
37	20231025	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	18	2	0.91	739927098	368311	152.44	1972	2050	1969	2560	1382	1973	2008.97	1.14	16708	2023	1998	1954	1929	1885	2010	1941	340	587	500	1420	1	1	66532826	1325	-21.18	0.75	12	0.55	-94.00	2639.00	3270	20221216	-39.11	1840	20230726	8.21	3160	-36.99	20230105	1840	8.21	20230726	3270	-39.11	20221216	1840	8.21	20230726	5.05	N	061250	500	340 억	761463	N	N	N	N
38	20231025	120536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	21	2	1.06	703839881	350198	144.94	1972	2050	1969	2560	1382	1973	2009.83	1.14	19763	2023	1998	1954	1929	1885	2010	1941	340	587	500	1420	1	1	66532826	1327	-21.21	0.76	12	0.53	-94.00	2639.00	3270	20221216	-39.02	1840	20230726	8.37	3160	-36.90	20230105	1840	8.37	20230726	3270	-39.02	20221216	1840	8.37	20230726	5.05	N	061250	500	340 억	761463	N	N	N	N
39	20231025	110536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	23	2	1.17	642086941	319275	132.14	1972	2050	1969	2560	1382	1973	2011.08	1.14	20729	2023	1998	1954	1929	1885	2010	1941	340	587	500	1420	1	1	66532826	1328	-21.23	0.76	12	0.48	-94.00	2639.00	3270	20221216	-38.96	1840	20230726	8.48	3160	-36.84	20230105	1840	8.48	20230726	3270	-38.96	20221216	1840	8.48	20230726	5.05	N	061250	500	340 억	761463	N	N	N	N
40	20231025	100536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1973	0	3	0.00	69259946	35054	14.51	1972	1987	1969	2560	1382	1973	1975.81	1.14	-1456	2023	1998	1954	1929	1885	2010	1941	340	587	500	1420	1	1	66532826	1313	-20.99	0.75	12	0.05	-94.00	2639.00	3270	20221216	-39.66	1840	20230726	7.23	3160	-37.56	20230105	1840	7.23	20230726	3270	-39.66	20221216	1840	7.23	20230726	5.05	N	061250	500	340 억	761463	N	N	N	N
41	20231025	090534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	12	2	0.61	25701994	12991	5.38	1972	1987	1971	2560	1382	1973	1978.45	1.14	-97	2023	1998	1954	1929	1885	2010	1941	340	587	500	1420	1	1	66532826	1321	-21.12	0.75	12	0.02	-94.00	2639.00	3270	20221216	-39.30	1840	20230726	7.88	3160	-37.18	20230105	1840	7.88	20230726	3270	-39.30	20221216	1840	7.88	20230726	5.05	N	061250	500	340 억	761463	N	N	N	N
42	20231024	160524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1973	42	2	2.18	457019268	235435	111.50	1931	1979	1910	2510	1352	1931	1941.15	1.09	37777	1975	1953	1936	1914	1897	1964	1925	340	579	500	1390	1	1	66532826	1313	-20.99	0.75	12	0.35	-94.00	2639.00	3270	20221216	-39.66	1840	20230726	7.23	3160	-37.56	20230105	1840	7.23	20230726	3270	-39.66	20221216	1840	7.23	20230726	5.16	N	061250	500	340 억	722887	N	N	N	N
43	20231024	150533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1969	38	2	1.97	423637645	218481	103.47	1931	1979	1910	2510	1352	1931	1939.01	1.09	26924	1975	1953	1936	1914	1897	1964	1925	340	579	500	1390	1	1	66532826	1310	-20.95	0.75	12	0.33	-94.00	2639.00	3270	20221216	-39.79	1840	20230726	7.01	3160	-37.69	20230105	1840	7.01	20230726	3270	-39.79	20221216	1840	7.01	20230726	5.16	N	061250	500	340 억	722887	N	N	N	N
44	20231024	140523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1954	23	2	1.19	351194464	181597	86.01	1931	1957	1910	2510	1352	1931	1933.92	1.09	12676	1975	1953	1936	1914	1897	1964	1925	340	579	500	1390	1	1	66532826	1300	-20.79	0.74	12	0.27	-94.00	2639.00	3270	20221216	-40.24	1840	20230726	6.20	3160	-38.16	20230105	1840	6.20	20230726	3270	-40.24	20221216	1840	6.20	20230726	5.16	N	061250	500	340 억	722887	N	N	N	N
45	20231024	130530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1943	12	2	0.62	325016840	168189	79.65	1931	1953	1910	2510	1352	1931	1932.45	1.09	5267	1975	1953	1936	1914	1897	1964	1925	340	579	500	1390	1	1	66532826	1293	-20.67	0.74	12	0.25	-94.00	2639.00	3270	20221216	-40.58	1840	20230726	5.60	3160	-38.51	20230105	1840	5.60	20230726	3270	-40.58	20221216	1840	5.60	20230726	5.16	N	061250	500	340 억	722887	N	N	N	N
46	20231024	120535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1949	18	2	0.93	300562078	155592	73.69	1931	1953	1910	2510	1352	1931	1931.73	1.09	2847	1975	1953	1936	1914	1897	1964	1925	340	579	500	1390	1	1	66532826	1297	-20.73	0.74	12	0.23	-94.00	2639.00	3270	20221216	-40.40	1840	20230726	5.92	3160	-38.32	20230105	1840	5.92	20230726	3270	-40.40	20221216	1840	5.92	20230726	5.16	N	061250	500	340 억	722887	N	N	N	N
47	20231024	110530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1929	-2	5	-0.10	250286058	129661	61.41	1931	1952	1910	2510	1352	1931	1930.31	1.09	-9414	1975	1953	1936	1914	1897	1964	1925	340	579	500	1390	1	1	66532826	1283	-20.52	0.73	12	0.19	-94.00	2639.00	3270	20221216	-41.01	1840	20230726	4.84	3160	-38.96	20230105	1840	4.84	20230726	3270	-41.01	20221216	1840	4.84	20230726	5.16	N	061250	500	340 억	722887	N	N	N	N
48	20231024	100525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1933	2	2	0.10	170270070	88060	41.71	1931	1952	1930	2510	1352	1931	1933.57	1.09	-6413	1975	1953	1936	1914	1897	1964	1925	340	579	500	1390	1	1	66532826	1286	-20.56	0.73	12	0.13	-94.00	2639.00	3270	20221216	-40.89	1840	20230726	5.05	3160	-38.83	20230105	1840	5.05	20230726	3270	-40.89	20221216	1840	5.05	20230726	5.16	N	061250	500	340 억	722887	N	N	N	N
49	20231024	090529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	19	2	0.98	53764514	27804	13.17	1931	1952	1931	2510	1352	1931	1933.70	1.09	8412	1975	1953	1936	1914	1897	1964	1925	340	579	500	1390	1	1	66532826	1297	-20.74	0.74	12	0.04	-94.00	2639.00	3270	20221216	-40.37	1840	20230726	5.98	3160	-38.29	20230105	1840	5.98	20230726	3270	-40.37	20221216	1840	5.98	20230726	5.16	N	061250	500	340 억	722887	N	N	N	N
50	20231023	160521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1931	-4	5	-0.21	397320243	205316	50.47	1924	1958	1919	2515	1355	1935	1935.27	1.07	12387	1995	1964	1927	1896	1859	1980	1912	340	580	500	1390	1	1	66532826	1285	-20.54	0.73	12	0.31	-94.00	2639.00	3270	20221216	-40.95	1840	20230726	4.95	3160	-38.89	20230105	1840	4.95	20230726	3270	-40.95	20221216	1840	4.95	20230726	5.27	N	061250	500	340 억	711198	N	N	N	N
51	20231023	150524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1932	-3	5	-0.16	341373639	176320	43.34	1924	1958	1919	2515	1355	1935	1936.10	1.07	13324	1995	1964	1927	1896	1859	1980	1912	340	580	500	1390	1	1	66532826	1285	-20.55	0.73	12	0.27	-94.00	2639.00	3270	20221216	-40.92	1840	20230726	5.00	3160	-38.86	20230105	1840	5.00	20230726	3270	-40.92	20221216	1840	5.00	20230726	5.27	N	061250	500	340 억	711198	N	N	N	N
52	20231023	140523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1940	5	2	0.26	219583827	113283	27.85	1924	1958	1919	2515	1355	1935	1938.37	1.07	15182	1995	1964	1927	1896	1859	1980	1912	340	580	500	1390	1	1	66532826	1291	-20.64	0.74	12	0.17	-94.00	2639.00	3270	20221216	-40.67	1840	20230726	5.43	3160	-38.61	20230105	1840	5.43	20230726	3270	-40.67	20221216	1840	5.43	20230726	5.27	N	061250	500	340 억	711198	N	N	N	N
53	20231023	130526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1948	13	2	0.67	181647318	93751	23.05	1924	1958	1919	2515	1355	1935	1937.55	1.07	19368	1995	1964	1927	1896	1859	1980	1912	340	580	500	1390	1	1	66532826	1296	-20.72	0.74	12	0.14	-94.00	2639.00	3270	20221216	-40.43	1840	20230726	5.87	3160	-38.35	20230105	1840	5.87	20230726	3270	-40.43	20221216	1840	5.87	20230726	5.27	N	061250	500	340 억	711198	N	N	N	N
54	20231023	120520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1939	4	2	0.21	160572190	82889	20.38	1924	1958	1919	2515	1355	1935	1937.20	1.07	18596	1995	1964	1927	1896	1859	1980	1912	340	580	500	1390	1	1	66532826	1290	-20.63	0.73	12	0.12	-94.00	2639.00	3270	20221216	-40.70	1840	20230726	5.38	3160	-38.64	20230105	1840	5.38	20230726	3270	-40.70	20221216	1840	5.38	20230726	5.27	N	061250	500	340 억	711198	N	N	N	N
55	20231023	110520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	7	2	0.36	135978243	70233	17.27	1924	1958	1919	2515	1355	1935	1936.10	1.07	23226	1995	1964	1927	1896	1859	1980	1912	340	580	500	1390	1	1	66532826	1292	-20.66	0.74	12	0.11	-94.00	2639.00	3270	20221216	-40.61	1840	20230726	5.54	3160	-38.54	20230105	1840	5.54	20230726	3270	-40.61	20221216	1840	5.54	20230726	5.27	N	061250	500	340 억	711198	N	N	N	N
56	20231023	100517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1947	12	2	0.62	112480890	58127	14.29	1924	1958	1919	2515	1355	1935	1935.09	1.07	19455	1995	1964	1927	1896	1859	1980	1912	340	580	500	1390	1	1	66532826	1295	-20.71	0.74	12	0.09	-94.00	2639.00	3270	20221216	-40.46	1840	20230726	5.82	3160	-38.39	20230105	1840	5.82	20230726	3270	-40.46	20221216	1840	5.82	20230726	5.27	N	061250	500	340 억	711198	N	N	N	N
57	20231023	090527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1944	9	2	0.47	58743156	30440	7.48	1924	1956	1919	2515	1355	1935	1929.80	1.07	15382	1995	1964	1927	1896	1859	1980	1912	340	580	500	1390	1	1	66532826	1293	-20.68	0.74	12	0.05	-94.00	2639.00	3270	20221216	-40.55	1840	20230726	5.65	3160	-38.48	20230105	1840	5.65	20230726	3270	-40.55	20221216	1840	5.65	20230726	5.27	N	061250	500	340 억	711198	N	N	N	N
58	20231020	160520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1935	3	2	0.16	772835451	402499	101.05	1920	1958	1890	2510	1353	1932	1920.05	1.10	-18715	2006	1969	1946	1909	1886	1957	1897	340	578	500	1390	1	1	66532826	1287	-20.59	0.73	12	0.60	-94.00	2639.00	3270	20221216	-40.83	1840	20230726	5.16	3160	-38.77	20230105	1840	5.16	20230726	3270	-40.83	20221216	1840	5.16	20230726	5.15	N	061250	500	340 억	729906	N	N	N	N
59	20231020	150521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1937	5	2	0.26	726686687	378638	95.06	1920	1958	1890	2510	1353	1932	1919.21	1.10	-19194	2006	1969	1946	1909	1886	1957	1897	340	578	500	1390	1	1	66532826	1289	-20.61	0.73	12	0.57	-94.00	2639.00	3270	20221216	-40.76	1840	20230726	5.27	3160	-38.70	20230105	1840	5.27	20230726	3270	-40.76	20221216	1840	5.27	20230726	5.15	N	061250	500	340 억	729906	N	N	N	N
60	20231020	140523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1949	17	2	0.88	646033834	337115	84.63	1920	1958	1890	2510	1353	1932	1916.36	1.10	-19146	2006	1969	1946	1909	1886	1957	1897	340	578	500	1390	1	1	66532826	1297	-20.73	0.74	12	0.51	-94.00	2639.00	3270	20221216	-40.40	1840	20230726	5.92	3160	-38.32	20230105	1840	5.92	20230726	3270	-40.40	20221216	1840	5.92	20230726	5.15	N	061250	500	340 억	729906	N	N	N	N
61	20231020	130509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1956	24	2	1.24	595955806	311448	78.19	1920	1957	1890	2510	1353	1932	1913.50	1.10	-19287	2006	1969	1946	1909	1886	1957	1897	340	578	500	1390	1	1	66532826	1301	-20.81	0.74	12	0.47	-94.00	2639.00	3270	20221216	-40.18	1840	20230726	6.30	3160	-38.10	20230105	1840	6.30	20230726	3270	-40.18	20221216	1840	6.30	20230726	5.15	N	061250	500	340 억	729906	N	N	N	N
62	20231020	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1917	-15	5	-0.78	466017112	244507	61.38	1920	1925	1890	2510	1353	1932	1905.95	1.10	-19064	2006	1969	1946	1909	1886	1957	1897	340	578	500	1390	1	1	66532826	1275	-20.39	0.73	12	0.37	-94.00	2639.00	3270	20221216	-41.38	1840	20230726	4.18	3160	-39.34	20230105	1840	4.18	20230726	3270	-41.38	20221216	1840	4.18	20230726	5.15	N	061250	500	340 억	729906	N	N	N	N
63	20231020	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1902	-30	5	-1.55	423464267	222193	55.78	1920	1925	1890	2510	1353	1932	1905.84	1.10	-24881	2006	1969	1946	1909	1886	1957	1897	340	578	500	1390	1	1	66532826	1265	-20.23	0.72	12	0.33	-94.00	2639.00	3270	20221216	-41.83	1840	20230726	3.37	3160	-39.81	20230105	1840	3.37	20230726	3270	-41.83	20221216	1840	3.37	20230726	5.15	N	061250	500	340 억	729906	N	N	N	N
64	20231020	100517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1893	-39	5	-2.02	343486056	179983	45.19	1920	1925	1893	2510	1353	1932	1908.44	1.10	-24551	2006	1969	1946	1909	1886	1957	1897	340	578	500	1390	1	1	66532826	1259	-20.14	0.72	12	0.27	-94.00	2639.00	3270	20221216	-42.11	1840	20230726	2.88	3160	-40.09	20230105	1840	2.88	20230726	3270	-42.11	20221216	1840	2.88	20230726	5.15	N	061250	500	340 억	729906	N	N	N	N
65	20231020	090518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1924	-8	5	-0.41	50156114	26145	6.56	1920	1925	1913	2510	1353	1932	1918.38	1.10	1181	2006	1969	1946	1909	1886	1957	1897	340	578	500	1390	1	1	66532826	1280	-20.47	0.73	12	0.04	-94.00	2639.00	3270	20221216	-41.16	1840	20230726	4.57	3160	-39.11	20230105	1840	4.57	20230726	3270	-41.16	20221216	1840	4.57	20230726	5.15	N	061250	500	340 억	729906	N	N	N	N
66	20231019	160515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1932	-54	5	-2.72	755353221	389901	75.41	1962	1983	1923	2580	1391	1986	1937.30	1.21	-74556	2072	2028	2006	1962	1940	2018	1952	340	594	500	1420	1	1	66532826	1285	-20.55	0.73	12	0.59	-94.00	2639.00	3270	20221216	-40.92	1840	20230726	5.00	3160	-38.86	20230105	1840	5.00	20230726	3270	-40.92	20221216	1840	5.00	20230726	5.22	N	061250	500	340 억	804459	N	N	N	N
67	20231019	150513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1940	-46	5	-2.32	704871203	363796	70.36	1962	1983	1923	2580	1391	1986	1937.55	1.21	-77789	2072	2028	2006	1962	1940	2018	1952	340	594	500	1420	1	1	66532826	1291	-20.64	0.74	12	0.55	-94.00	2639.00	3270	20221216	-40.67	1840	20230726	5.43	3160	-38.61	20230105	1840	5.43	20230726	3270	-40.67	20221216	1840	5.43	20230726	5.22	N	061250	500	340 억	804459	N	N	N	N
68	20231019	140516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1936	-50	5	-2.52	595668834	307379	59.45	1962	1983	1923	2580	1391	1986	1937.90	1.21	-71478	2072	2028	2006	1962	1940	2018	1952	340	594	500	1420	1	1	66532826	1288	-20.60	0.73	12	0.46	-94.00	2639.00	3270	20221216	-40.80	1840	20230726	5.22	3160	-38.73	20230105	1840	5.22	20230726	3270	-40.80	20221216	1840	5.22	20230726	5.22	N	061250	500	340 억	804459	N	N	N	N
69	20231019	130512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1936	-50	5	-2.52	531324679	274141	53.02	1962	1983	1923	2580	1391	1986	1938.14	1.21	-65424	2072	2028	2006	1962	1940	2018	1952	340	594	500	1420	1	1	66532826	1288	-20.60	0.73	12	0.41	-94.00	2639.00	3270	20221216	-40.80	1840	20230726	5.22	3160	-38.73	20230105	1840	5.22	20230726	3270	-40.80	20221216	1840	5.22	20230726	5.22	N	061250	500	340 억	804459	N	N	N	N
70	20231019	120515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1936	-50	5	-2.52	483370040	249350	48.23	1962	1983	1923	2580	1391	1986	1938.52	1.21	-62533	2072	2028	2006	1962	1940	2018	1952	340	594	500	1420	1	1	66532826	1288	-20.60	0.73	12	0.37	-94.00	2639.00	3270	20221216	-40.80	1840	20230726	5.22	3160	-38.73	20230105	1840	5.22	20230726	3270	-40.80	20221216	1840	5.22	20230726	5.22	N	061250	500	340 억	804459	N	N	N	N
71	20231019	110514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1937	-49	5	-2.47	438493794	226162	43.74	1962	1983	1923	2580	1391	1986	1938.85	1.21	-55430	2072	2028	2006	1962	1940	2018	1952	340	594	500	1420	1	1	66532826	1289	-20.61	0.73	12	0.34	-94.00	2639.00	3270	20221216	-40.76	1840	20230726	5.27	3160	-38.70	20230105	1840	5.27	20230726	3270	-40.76	20221216	1840	5.27	20230726	5.22	N	061250	500	340 억	804459	N	N	N	N
72	20231019	100510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1935	-51	5	-2.57	337795670	174151	33.68	1962	1983	1923	2580	1391	1986	1939.67	1.21	-47913	2072	2028	2006	1962	1940	2018	1952	340	594	500	1420	1	1	66532826	1287	-20.59	0.73	12	0.26	-94.00	2639.00	3270	20221216	-40.83	1840	20230726	5.16	3160	-38.77	20230105	1840	5.16	20230726	3270	-40.83	20221216	1840	5.16	20230726	5.22	N	061250	500	340 억	804459	N	N	N	N
73	20231019	090515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	-36	5	-1.81	82636510	42288	8.18	1962	1983	1941	2580	1391	1986	1954.14	1.21	-14306	2072	2028	2006	1962	1940	2018	1952	340	594	500	1420	1	1	66532826	1297	-20.74	0.74	12	0.06	-94.00	2639.00	3270	20221216	-40.37	1840	20230726	5.98	3160	-38.29	20230105	1840	5.98	20230726	3270	-40.37	20221216	1840	5.98	20230726	5.22	N	061250	500	340 억	804459	N	N	N	N
74	20231018	160517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1986	-49	5	-2.41	1019527934	510318	105.59	2035	2050	1984	2645	1425	2035	1997.83	1.46	-165193	2067	2051	2019	2003	1971	2059	2011	340	610	500	1460	1	1	66532826	1321	-21.13	0.75	12	0.77	-94.00	2639.00	3270	20221216	-39.27	1840	20230726	7.93	3160	-37.15	20230105	1840	7.93	20230726	3270	-39.27	20221216	1840	7.93	20230726	5.19	N	061250	500	340 억	969652	N	N	N	N
75	20231018	150510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1984	-51	5	-2.51	960401786	480551	99.43	2035	2050	1984	2645	1425	2035	1998.50	1.46	-159796	2067	2051	2019	2003	1971	2059	2011	340	610	500	1460	1	1	66532826	1320	-21.11	0.75	12	0.72	-94.00	2639.00	3270	20221216	-39.33	1840	20230726	7.83	3160	-37.22	20230105	1840	7.83	20230726	3270	-39.33	20221216	1840	7.83	20230726	5.19	N	061250	500	340 억	969652	N	N	N	N
76	20231018	140507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1988	-47	5	-2.31	765257949	382303	79.10	2035	2050	1987	2645	1425	2035	2001.66	1.46	-137330	2067	2051	2019	2003	1971	2059	2011	340	610	500	1460	1	1	66532826	1323	-21.15	0.75	12	0.57	-94.00	2639.00	3270	20221216	-39.20	1840	20230726	8.04	3160	-37.09	20230105	1840	8.04	20230726	3270	-39.20	20221216	1840	8.04	20230726	5.19	N	061250	500	340 억	969652	N	N	N	N
77	20231018	130505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1988	-47	5	-2.31	684814784	341851	70.73	2035	2050	1987	2645	1425	2035	2003.21	1.46	-118824	2067	2051	2019	2003	1971	2059	2011	340	610	500	1460	1	1	66532826	1323	-21.15	0.75	12	0.51	-94.00	2639.00	3270	20221216	-39.20	1840	20230726	8.04	3160	-37.09	20230105	1840	8.04	20230726	3270	-39.20	20221216	1840	8.04	20230726	5.19	N	061250	500	340 억	969652	N	N	N	N
78	20231018	120512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-42	5	-2.06	558909251	278554	57.64	2035	2050	1987	2645	1425	2035	2006.42	1.46	-93975	2067	2051	2019	2003	1971	2059	2011	340	610	500	1460	1	1	66532826	1326	-21.20	0.76	12	0.42	-94.00	2639.00	3270	20221216	-39.05	1840	20230726	8.32	3160	-36.93	20230105	1840	8.32	20230726	3270	-39.05	20221216	1840	8.32	20230726	5.19	N	061250	500	340 억	969652	N	N	N	N
79	20231018	110508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-35	5	-1.72	364154747	180788	37.41	2035	2050	1999	2645	1425	2035	2014.21	1.46	-36270	2067	2051	2019	2003	1971	2059	2011	340	610	500	1460	5	1	66532826	1331	-21.28	0.76	12	0.27	-94.00	2639.00	3270	20221216	-38.84	1840	20230726	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20230726	5.19	N	061250	500	340 억	969652	N	N	N	N
80	20231018	100512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-30	5	-1.47	224893110	111272	23.02	2035	2050	2000	2645	1425	2035	2021.05	1.46	-23605	2067	2051	2019	2003	1971	2059	2011	340	610	500	1460	5	1	66532826	1334	-21.33	0.76	12	0.17	-94.00	2639.00	3270	20221216	-38.69	1840	20230726	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20230726	5.19	N	061250	500	340 억	969652	N	N	N	N
81	20231018	090507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-5	5	-0.25	6668585	3281	0.68	2035	2035	2025	2645	1425	2035	2032.03	1.46	-409	2067	2051	2019	2003	1971	2059	2011	340	610	500	1460	5	1	66532826	1351	-21.60	0.77	12	0.00	-94.00	2639.00	3270	20221216	-37.92	1840	20230726	10.33	3160	-35.76	20230105	1840	10.33	20230726	3270	-37.92	20221216	1840	10.33	20230726	5.19	N	061250	500	340 억	969652	N	N	N	N
82	20231017	160511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	48	2	2.42	963117084	477660	50.06	1987	2035	1987	2580	1391	1987	2016.35	1.23	152563	2091	2038	2012	1959	1933	2026	1947	340	593	500	1430	5	1	66532826	1354	-21.65	0.77	12	0.72	-94.00	2639.00	3270	20221216	-37.77	1840	20230726	10.60	3160	-35.60	20230105	1840	10.60	20230726	3270	-37.77	20221216	1840	10.60	20230726	5.07	N	061250	500	340 억	817087	N	N	N	N
83	20231017	150511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	38	2	1.91	897072304	445135	46.65	1987	2035	1987	2580	1391	1987	2015.32	1.23	144942	2091	2038	2012	1959	1933	2026	1947	340	593	500	1430	5	1	66532826	1347	-21.54	0.77	12	0.67	-94.00	2639.00	3270	20221216	-38.07	1840	20230726	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20230726	5.07	N	061250	500	340 억	817087	N	N	N	N
84	20231017	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	38	2	1.91	836498384	415206	43.52	1987	2035	1987	2580	1391	1987	2014.70	1.23	145016	2091	2038	2012	1959	1933	2026	1947	340	593	500	1430	5	1	66532826	1347	-21.54	0.77	12	0.62	-94.00	2639.00	3270	20221216	-38.07	1840	20230726	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20230726	5.07	N	061250	500	340 억	817087	N	N	N	N
85	20231017	130508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	38	2	1.91	759561859	377194	39.53	1987	2035	1987	2580	1391	1987	2013.76	1.23	152737	2091	2038	2012	1959	1933	2026	1947	340	593	500	1430	5	1	66532826	1347	-21.54	0.77	12	0.57	-94.00	2639.00	3270	20221216	-38.07	1840	20230726	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20230726	5.07	N	061250	500	340 억	817087	N	N	N	N
86	20231017	120510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	43	2	2.16	656987214	326468	34.22	1987	2035	1987	2580	1391	1987	2012.45	1.23	140803	2091	2038	2012	1959	1933	2026	1947	340	593	500	1430	5	1	66532826	1351	-21.60	0.77	12	0.49	-94.00	2639.00	3270	20221216	-37.92	1840	20230726	10.33	3160	-35.76	20230105	1840	10.33	20230726	3270	-37.92	20221216	1840	10.33	20230726	5.07	N	061250	500	340 억	817087	N	N	N	N
87	20231017	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	38	2	1.91	597887589	297335	31.16	1987	2035	1987	2580	1391	1987	2010.87	1.23	128167	2091	2038	2012	1959	1933	2026	1947	340	593	500	1430	5	1	66532826	1347	-21.54	0.77	12	0.45	-94.00	2639.00	3270	20221216	-38.07	1840	20230726	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20230726	5.07	N	061250	500	340 억	817087	N	N	N	N
88	20231017	100503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	38	2	1.91	467791324	232944	24.41	1987	2035	1987	2580	1391	1987	2008.22	1.23	91794	2091	2038	2012	1959	1933	2026	1947	340	593	500	1430	5	1	66532826	1347	-21.54	0.77	12	0.35	-94.00	2639.00	3270	20221216	-38.07	1840	20230726	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20230726	5.07	N	061250	500	340 억	817087	N	N	N	N
89	20231017	090507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	9	2	0.45	165962145	83180	8.72	1987	2010	1987	2580	1391	1987	1995.27	1.23	18939	2091	2038	2012	1959	1933	2026	1947	340	593	500	1430	1	1	66532826	1328	-21.23	0.76	12	0.13	-94.00	2639.00	3270	20221216	-38.96	1840	20230726	8.48	3160	-36.84	20230105	1840	8.48	20230726	3270	-38.96	20221216	1840	8.48	20230726	5.07	N	061250	500	340 억	817087	N	N	N	N
90	20231016	160506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1987	-88	5	-4.24	1856570121	926544	71.43	2065	2065	1986	2695	1455	2075	2004.03	1.44	-139531	2261	2167	2116	2022	1971	2142	1997	340	620	500	1490	1	1	66532826	1322	-21.14	0.75	12	1.39	-94.00	2639.00	3270	20221216	-39.24	1840	20230726	7.99	3160	-37.12	20230105	1840	7.99	20230726	3270	-39.24	20221216	1840	7.99	20230726	4.93	N	061250	500	340 억	956618	N	N	N	N
91	20231016	150506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-82	5	-3.95	1651700664	823544	63.49	2065	2065	1986	2695	1455	2075	2005.60	1.44	-137451	2261	2167	2116	2022	1971	2142	1997	340	620	500	1490	1	1	66532826	1326	-21.20	0.76	12	1.24	-94.00	2639.00	3270	20221216	-39.05	1840	20230726	8.32	3160	-36.93	20230105	1840	8.32	20230726	3270	-39.05	20221216	1840	8.32	20230726	4.93	N	061250	500	340 억	956618	N	N	N	N
92	20231016	140506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	-78	5	-3.76	1487460380	741057	57.13	2065	2065	1989	2695	1455	2075	2007.21	1.44	-125211	2261	2167	2116	2022	1971	2142	1997	340	620	500	1490	1	1	66532826	1329	-21.24	0.76	12	1.11	-94.00	2639.00	3270	20221216	-38.93	1840	20230726	8.53	3160	-36.80	20230105	1840	8.53	20230726	3270	-38.93	20221216	1840	8.53	20230726	4.93	N	061250	500	340 억	956618	N	N	N	N
93	20231016	130504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-75	5	-3.61	1350843557	672505	51.84	2065	2065	1989	2695	1455	2075	2008.67	1.44	-100056	2261	2167	2116	2022	1971	2142	1997	340	620	500	1490	5	1	66532826	1331	-21.28	0.76	12	1.01	-94.00	2639.00	3270	20221216	-38.84	1840	20230726	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20230726	4.93	N	061250	500	340 억	956618	N	N	N	N
94	20231016	120504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	-81	5	-3.90	1142255268	567877	43.78	2065	2065	1994	2695	1455	2075	2011.45	1.44	-67730	2261	2167	2116	2022	1971	2142	1997	340	620	500	1490	1	1	66532826	1327	-21.21	0.76	12	0.85	-94.00	2639.00	3270	20221216	-39.02	1840	20230726	8.37	3160	-36.90	20230105	1840	8.37	20230726	3270	-39.02	20221216	1840	8.37	20230726	4.93	N	061250	500	340 억	956618	N	N	N	N
95	20231016	110503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-76	5	-3.66	923693652	458570	35.35	2065	2065	1999	2695	1455	2075	2014.29	1.44	-24186	2261	2167	2116	2022	1971	2142	1997	340	620	500	1490	1	1	66532826	1330	-21.27	0.76	12	0.69	-94.00	2639.00	3270	20221216	-38.87	1840	20230726	8.64	3160	-36.74	20230105	1840	8.64	20230726	3270	-38.87	20221216	1840	8.64	20230726	4.93	N	061250	500	340 억	956618	N	N	N	N
96	20231016	100458	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-55	5	-2.65	708062845	350966	27.06	2065	2065	2000	2695	1455	2075	2017.47	1.44	37482	2261	2167	2116	2022	1971	2142	1997	340	620	500	1490	5	1	66532826	1344	-21.49	0.77	12	0.53	-94.00	2639.00	3270	20221216	-38.23	1840	20230726	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20230726	4.93	N	061250	500	340 억	956618	N	N	N	N
97	20231016	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-55	5	-2.65	228556900	113005	8.71	2065	2065	2000	2695	1455	2075	2022.54	1.44	4539	2261	2167	2116	2022	1971	2142	1997	340	620	500	1490	5	1	66532826	1344	-21.49	0.77	12	0.17	-94.00	2639.00	3270	20221216	-38.23	1840	20230726	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20230726	4.93	N	061250	500	340 억	956618	N	N	N	N
98	20231012	160514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	75	2	3.61	17422374485	7744384	2277.94	2100	2365	2095	2695	1455	2075	2249.82	2.04	-387418	2151	2112	2071	2032	1991	2132	2052	340	620	500	1490	5	1	66532826	1430	-22.87	0.81	12	11.64	-94.00	2639.00	3270	20221216	-34.25	1840	20230726	16.85	3160	-31.96	20230105	1840	16.85	20230726	3270	-34.25	20221216	1840	16.85	20230726	5.11	N	061250	500	340 억	1354649	N	N	N	N
99	20231012	150505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	90	2	4.34	17074895780	7582967	2230.46	2100	2365	2095	2695	1455	2075	2251.74	2.04	-434714	2151	2112	2071	2032	1991	2132	2052	340	620	500	1490	5	1	66532826	1440	-23.03	0.82	12	11.40	-94.00	2639.00	3270	20221216	-33.79	1840	20230726	17.66	3160	-31.49	20230105	1840	17.66	20230726	3270	-33.79	20221216	1840	17.66	20230726	5.11	N	061250	500	340 억	1354649	N	N	N	N
100	20231012	140504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	100	2	4.82	16581288510	7355159	2163.45	2100	2365	2095	2695	1455	2075	2254.38	2.04	-489698	2151	2112	2071	2032	1991	2132	2052	340	620	500	1490	5	1	66532826	1447	-23.14	0.82	12	11.05	-94.00	2639.00	3270	20221216	-33.49	1840	20230726	18.21	3160	-31.17	20230105	1840	18.21	20230726	3270	-33.49	20221216	1840	18.21	20230726	5.11	N	061250	500	340 억	1354649	N	N	N	N
101	20231012	130504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	105	2	5.06	16387986380	7266520	2137.38	2100	2365	2095	2695	1455	2075	2255.27	2.04	-502349	2151	2112	2071	2032	1991	2132	2052	340	620	500	1490	5	1	66532826	1450	-23.19	0.83	12	10.92	-94.00	2639.00	3270	20221216	-33.33	1840	20230726	18.48	3160	-31.01	20230105	1840	18.48	20230726	3270	-33.33	20221216	1840	18.48	20230726	5.11	N	061250	500	340 억	1354649	N	N	N	N
102	20231012	120512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	120	2	5.78	16163335625	7163509	2107.08	2100	2365	2095	2695	1455	2075	2256.34	2.04	-513147	2151	2112	2071	2032	1991	2132	2052	340	620	500	1490	5	1	66532826	1460	-23.35	0.83	12	10.77	-94.00	2639.00	3270	20221216	-32.87	1840	20230726	19.29	3160	-30.54	20230105	1840	19.29	20230726	3270	-32.87	20221216	1840	19.29	20230726	5.11	N	061250	500	340 억	1354649	N	N	N	N
103	20231012	110509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	95	2	4.58	15528320120	6872638	2021.52	2100	2365	2095	2695	1455	2075	2259.44	2.04	-519203	2151	2112	2071	2032	1991	2132	2052	340	620	500	1490	5	1	66532826	1444	-23.09	0.82	12	10.33	-94.00	2639.00	3270	20221216	-33.64	1840	20230726	17.93	3160	-31.33	20230105	1840	17.93	20230726	3270	-33.64	20221216	1840	17.93	20230726	5.11	N	061250	500	340 억	1354649	N	N	N	N
104	20231012	100508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	115	2	5.54	14305204360	6311233	1856.39	2100	2365	2095	2695	1455	2075	2266.63	2.04	-517886	2151	2112	2071	2032	1991	2132	2052	340	620	500	1490	5	1	66532826	1457	-23.30	0.83	12	9.49	-94.00	2639.00	3270	20221216	-33.03	1840	20230726	19.02	3160	-30.70	20230105	1840	19.02	20230726	3270	-33.03	20221216	1840	19.02	20230726	5.11	N	061250	500	340 억	1354649	N	N	N	N
105	20231012	090510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	35	2	1.69	19329375	9174	2.70	2100	2120	2095	2695	1455	2075	2106.97	2.04	-1935	2151	2112	2071	2032	1991	2132	2052	340	620	500	1490	5	1	66532826	1404	-22.45	0.80	12	0.01	-94.00	2639.00	3270	20221216	-35.47	1840	20230726	14.67	3160	-33.23	20230105	1840	14.67	20230726	3270	-35.47	20221216	1840	14.67	20230726	5.11	N	061250	500	340 억	1354649	N	N	N	N
106	20231011	160505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	45	2	2.22	706239955	339741	83.82	2030	2110	2030	2635	1425	2030	2078.77	1.93	68265	2163	2096	2053	1986	1943	2130	2020	340	605	500	1460	5	1	66532826	1381	-22.07	0.79	12	0.51	-94.00	2639.00	3270	20221216	-36.54	1840	20230726	12.77	3160	-34.34	20230105	1840	12.77	20230726	3270	-36.54	20221216	1840	12.77	20230726	5.20	N	061250	500	340 억	1287401	N	N	N	N
107	20231011	150505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	50	2	2.46	687246745	330573	81.56	2030	2110	2030	2635	1425	2030	2078.96	1.93	67700	2163	2096	2053	1986	1943	2130	2020	340	605	500	1460	5	1	66532826	1384	-22.13	0.79	12	0.50	-94.00	2639.00	3270	20221216	-36.39	1840	20230726	13.04	3160	-34.18	20230105	1840	13.04	20230726	3270	-36.39	20221216	1840	13.04	20230726	5.20	N	061250	500	340 억	1287401	N	N	N	N
108	20231011	140511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	40	2	1.97	609582625	293096	72.31	2030	2110	2030	2635	1425	2030	2079.81	1.93	64391	2163	2096	2053	1986	1943	2130	2020	340	605	500	1460	5	1	66532826	1377	-22.02	0.78	12	0.44	-94.00	2639.00	3270	20221216	-36.70	1840	20230726	12.50	3160	-34.49	20230105	1840	12.50	20230726	3270	-36.70	20221216	1840	12.50	20230726	5.20	N	061250	500	340 억	1287401	N	N	N	N
109	20231011	130501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	60	2	2.96	557131900	267826	66.07	2030	2110	2030	2635	1425	2030	2080.20	1.93	61458	2163	2096	2053	1986	1943	2130	2020	340	605	500	1460	5	1	66532826	1391	-22.23	0.79	12	0.40	-94.00	2639.00	3270	20221216	-36.09	1840	20230726	13.59	3160	-33.86	20230105	1840	13.59	20230726	3270	-36.09	20221216	1840	13.59	20230726	5.20	N	061250	500	340 억	1287401	N	N	N	N
110	20231011	120512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	50	2	2.46	514287790	247359	61.03	2030	2110	2030	2635	1425	2030	2079.11	1.93	64018	2163	2096	2053	1986	1943	2130	2020	340	605	500	1460	5	1	66532826	1384	-22.13	0.79	12	0.37	-94.00	2639.00	3270	20221216	-36.39	1840	20230726	13.04	3160	-34.18	20230105	1840	13.04	20230726	3270	-36.39	20221216	1840	13.04	20230726	5.20	N	061250	500	340 억	1287401	N	N	N	N
111	20231011	110508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	65	2	3.20	405101550	195089	48.13	2030	2110	2030	2635	1425	2030	2076.50	1.93	41873	2163	2096	2053	1986	1943	2130	2020	340	605	500	1460	5	1	66532826	1394	-22.29	0.79	12	0.29	-94.00	2639.00	3270	20221216	-35.93	1840	20230726	13.86	3160	-33.70	20230105	1840	13.86	20230726	3270	-35.93	20221216	1840	13.86	20230726	5.20	N	061250	500	340 억	1287401	N	N	N	N
112	20231011	100503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	55	2	2.71	207065605	100348	24.76	2030	2090	2030	2635	1425	2030	2063.48	1.93	52593	2163	2096	2053	1986	1943	2130	2020	340	605	500	1460	5	1	66532826	1387	-22.18	0.79	12	0.15	-94.00	2639.00	3270	20221216	-36.24	1840	20230726	13.32	3160	-34.02	20230105	1840	13.32	20230726	3270	-36.24	20221216	1840	13.32	20230726	5.20	N	061250	500	340 억	1287401	N	N	N	N
113	20231011	090507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	50	2	2.46	103580445	50567	12.48	2030	2090	2030	2635	1425	2030	2048.38	1.93	22428	2163	2096	2053	1986	1943	2130	2020	340	605	500	1460	5	1	66532826	1384	-22.13	0.79	12	0.08	-94.00	2639.00	3270	20221216	-36.39	1840	20230726	13.04	3160	-34.18	20230105	1840	13.04	20230726	3270	-36.39	20221216	1840	13.04	20230726	5.20	N	061250	500	340 억	1287401	N	N	N	N
114	20231010	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	0	3	0.00	820196220	397895	187.14	2020	2120	2010	2635	1425	2030	2061.51	1.78	94600	2096	2062	2006	1972	1916	2080	1990	340	605	500	1460	5	1	66532826	1351	-21.60	0.77	12	0.60	-94.00	2639.00	3270	20221216	-37.92	1840	20230726	10.33	3160	-35.76	20230105	1840	10.33	20230726	3270	-37.92	20221216	1840	10.33	20230726	5.32	N	061250	500	340 억	1187175	N	N	N	N
115	20231010	150500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	15	2	0.74	790155050	383157	180.20	2020	2120	2010	2635	1425	2030	2062.22	1.78	93254	2096	2062	2006	1972	1916	2080	1990	340	605	500	1460	5	1	66532826	1361	-21.76	0.77	12	0.58	-94.00	2639.00	3270	20221216	-37.46	1840	20230726	11.14	3160	-35.28	20230105	1840	11.14	20230726	3270	-37.46	20221216	1840	11.14	20230726	5.32	N	061250	500	340 억	1187175	N	N	N	N
116	20231010	140502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	20	2	0.99	626154925	302520	142.28	2020	2120	2020	2635	1425	2030	2069.80	1.78	82949	2096	2062	2006	1972	1916	2080	1990	340	605	500	1460	5	1	66532826	1364	-21.81	0.78	12	0.45	-94.00	2639.00	3270	20221216	-37.31	1840	20230726	11.41	3160	-35.13	20230105	1840	11.41	20230726	3270	-37.31	20221216	1840	11.41	20230726	5.32	N	061250	500	340 억	1187175	N	N	N	N
117	20231010	130458	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	35	2	1.72	533709550	257583	121.14	2020	2120	2020	2635	1425	2030	2071.99	1.78	73089	2096	2062	2006	1972	1916	2080	1990	340	605	500	1460	5	1	66532826	1374	-21.97	0.78	12	0.39	-94.00	2639.00	3270	20221216	-36.85	1840	20230726	12.23	3160	-34.65	20230105	1840	12.23	20230726	3270	-36.85	20221216	1840	12.23	20230726	5.32	N	061250	500	340 억	1187175	N	N	N	N
118	20231010	120458	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	50	2	2.46	462521475	222981	104.87	2020	2120	2020	2635	1425	2030	2074.26	1.78	67622	2096	2062	2006	1972	1916	2080	1990	340	605	500	1460	5	1	66532826	1384	-22.13	0.79	12	0.34	-94.00	2639.00	3270	20221216	-36.39	1840	20230726	13.04	3160	-34.18	20230105	1840	13.04	20230726	3270	-36.39	20221216	1840	13.04	20230726	5.32	N	061250	500	340 억	1187175	N	N	N	N
119	20231010	110450	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	65	2	3.20	343574090	166292	78.21	2020	2100	2020	2635	1425	2030	2066.09	1.78	65221	2096	2062	2006	1972	1916	2080	1990	340	605	500	1460	5	1	66532826	1394	-22.29	0.79	12	0.25	-94.00	2639.00	3270	20221216	-35.93	1840	20230726	13.86	3160	-33.70	20230105	1840	13.86	20230726	3270	-35.93	20221216	1840	13.86	20230726	5.32	N	061250	500	340 억	1187175	N	N	N	N
120	20231010	100454	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	30	2	1.48	180854185	87984	41.38	2020	2080	2020	2635	1425	2030	2055.53	1.78	30928	2096	2062	2006	1972	1916	2080	1990	340	605	500	1460	5	1	66532826	1371	-21.91	0.78	12	0.13	-94.00	2639.00	3270	20221216	-37.00	1840	20230726	11.96	3160	-34.81	20230105	1840	11.96	20230726	3270	-37.00	20221216	1840	11.96	20230726	5.32	N	061250	500	340 억	1187175	N	N	N	N
121	20231010	090452	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	50	2	2.46	61636505	30000	14.11	2020	2080	2020	2635	1425	2030	2054.55	1.78	10736	2096	2062	2006	1972	1916	2080	1990	340	605	500	1460	5	1	66532826	1384	-22.13	0.79	12	0.05	-94.00	2639.00	3270	20221216	-36.39	1840	20230726	13.04	3160	-34.18	20230105	1840	13.04	20230726	3270	-36.39	20221216	1840	13.04	20230726	5.32	N	061250	500	340 억	1187175	N	N	N	N
122	20231006	160458	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	50	2	2.53	415567991	207200	41.34	1950	2040	1950	2570	1386	1980	2005.62	1.65	89513	2093	2036	1993	1936	1893	2015	1915	340	590	500	1420	5	1	66532826	1351	-21.60	0.77	12	0.31	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1840	10.33	20230726	3270	-37.92	20221216	1840	10.33	20230726	5.32	N	061250	500	340 억	1097662	N	N	N	N
123	20231006	150450	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	40	2	2.02	350840017	175003	34.91	1950	2040	1950	2570	1386	1980	2004.77	1.65	82767	2093	2036	1993	1936	1893	2015	1915	340	590	500	1420	5	1	66532826	1344	-21.49	0.77	12	0.26	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20230726	5.32	N	061250	500	340 억	1097662	N	N	N	N
124	20231006	140449	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	45	2	2.27	302188672	151055	30.14	1950	2035	1950	2570	1386	1980	2000.52	1.65	74486	2093	2036	1993	1936	1893	2015	1915	340	590	500	1420	5	1	66532826	1347	-21.54	0.77	12	0.23	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20230726	5.32	N	061250	500	340 억	1097662	N	N	N	N
125	20231006	130448	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	40	2	2.02	281056597	140634	28.06	1950	2025	1950	2570	1386	1980	1998.50	1.65	72117	2093	2036	1993	1936	1893	2015	1915	340	590	500	1420	5	1	66532826	1344	-21.49	0.77	12	0.21	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20230726	5.32	N	061250	500	340 억	1097662	N	N	N	N
126	20231006	120443	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	40	2	2.02	259812392	130099	25.96	1950	2025	1950	2570	1386	1980	1997.04	1.65	63431	2093	2036	1993	1936	1893	2015	1915	340	590	500	1420	5	1	66532826	1344	-21.49	0.77	12	0.20	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20230726	5.32	N	061250	500	340 억	1097662	N	N	N	N
127	20231006	110441	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	35	2	1.77	209443897	105134	20.97	1950	2025	1950	2570	1386	1980	1992.16	1.65	48053	2093	2036	1993	1936	1893	2015	1915	340	590	500	1420	5	1	66532826	1341	-21.44	0.76	12	0.16	-94.00	2639.00	3270	20221216	-38.38	1840	20221004	9.51	3160	-36.23	20230105	1840	9.51	20230726	3270	-38.38	20221216	1840	9.51	20230726	5.32	N	061250	500	340 억	1097662	N	N	N	N
128	20231006	100445	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	35	2	1.77	154708777	77920	15.55	1950	2025	1950	2570	1386	1980	1985.48	1.65	28252	2093	2036	1993	1936	1893	2015	1915	340	590	500	1420	5	1	66532826	1341	-21.44	0.76	12	0.12	-94.00	2639.00	3270	20221216	-38.38	1840	20221004	9.51	3160	-36.23	20230105	1840	9.51	20230726	3270	-38.38	20221216	1840	9.51	20230726	5.32	N	061250	500	340 억	1097662	N	N	N	N
129	20231006	090441	57	100.00	KOSDAQ	제약	N	N	N	N	N	1979	-1	5	-0.05	38763360	19824	3.96	1950	1979	1950	2570	1386	1980	1955.38	1.65	-3389	2093	2036	1993	1936	1893	2015	1915	340	590	500	1420	1	1	66532826	1317	-21.05	0.75	12	0.03	-94.00	2639.00	3270	20221216	-39.48	1840	20221004	7.55	3160	-37.37	20230105	1840	7.55	20230726	3270	-39.48	20221216	1840	7.55	20230726	5.32	N	061250	500	340 억	1097662	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History