KissMeData/066700/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	3850	-125	5	-3.14	323003960	82815	101.89	3975	3980	3850	5160	2785	3975	3900.32	1.71	1263	4038	4006	3958	3926	3878	4022	3942	162	1185	500	2940	5	1	32474435	1250	13.10	0.86	12	0.26	294.00	4476.00	6080	20230414	-36.68	3730	20231020	3.22	6080	-36.68	20230414	3730	3.22	20231020	6080	-36.68	20230414	3730	3.22	20231020	3.26	N	066700	500	162 억	554727	N	N	248	N	N
3	20231031	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	-100	5	-2.52	311488200	79825	98.21	3975	3980	3850	5160	2785	3975	3902.14	1.71	1534	4038	4006	3958	3926	3878	4022	3942	162	1185	500	2940	5	1	32474435	1258	13.18	0.87	12	0.25	294.00	4476.00	6080	20230414	-36.27	3730	20231020	3.89	6080	-36.27	20230414	3730	3.89	20231020	6080	-36.27	20230414	3730	3.89	20231020	3.26	N	066700	500	162 억	554727	N	N	248	N	N
4	20231031	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3870	-105	5	-2.64	285701955	73141	89.99	3975	3980	3855	5160	2785	3975	3906.18	1.71	2091	4038	4006	3958	3926	3878	4022	3942	162	1185	500	2940	5	1	32474435	1257	13.16	0.86	12	0.23	294.00	4476.00	6080	20230414	-36.35	3730	20231020	3.75	6080	-36.35	20230414	3730	3.75	20231020	6080	-36.35	20230414	3730	3.75	20231020	3.26	N	066700	500	162 억	554727	N	N	248	N	N
5	20231031	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	3885	-90	5	-2.26	220712600	56342	69.32	3975	3980	3865	5160	2785	3975	3917.37	1.71	1425	4038	4006	3958	3926	3878	4022	3942	162	1185	500	2940	5	1	32474435	1262	13.21	0.87	12	0.17	294.00	4476.00	6080	20230414	-36.10	3730	20231020	4.16	6080	-36.10	20230414	3730	4.16	20231020	6080	-36.10	20230414	3730	4.16	20231020	3.26	N	066700	500	162 억	554727	N	N	248	N	N
6	20231031	120622	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-80	5	-2.01	196929755	50204	61.77	3975	3980	3870	5160	2785	3975	3922.59	1.71	1962	4038	4006	3958	3926	3878	4022	3942	162	1185	500	2940	5	1	32474435	1265	13.25	0.87	12	0.15	294.00	4476.00	6080	20230414	-35.94	3730	20231020	4.42	6080	-35.94	20230414	3730	4.42	20231020	6080	-35.94	20230414	3730	4.42	20231020	3.26	N	066700	500	162 억	554727	N	N	248	N	N
7	20231031	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-55	5	-1.38	172075765	43827	53.92	3975	3980	3895	5160	2785	3975	3926.25	1.71	3600	4038	4006	3958	3926	3878	4022	3942	162	1185	500	2940	5	1	32474435	1273	13.33	0.88	12	0.13	294.00	4476.00	6080	20230414	-35.53	3730	20231020	5.09	6080	-35.53	20230414	3730	5.09	20231020	6080	-35.53	20230414	3730	5.09	20231020	3.26	N	066700	500	162 억	554727	N	N	248	N	N
8	20231031	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-70	5	-1.76	134885690	34313	42.22	3975	3980	3900	5160	2785	3975	3931.04	1.71	2877	4038	4006	3958	3926	3878	4022	3942	162	1185	500	2940	5	1	32474435	1268	13.28	0.87	12	0.11	294.00	4476.00	6080	20230414	-35.77	3730	20231020	4.69	6080	-35.77	20230414	3730	4.69	20231020	6080	-35.77	20230414	3730	4.69	20231020	3.26	N	066700	500	162 억	554727	N	N	248	N	N
9	20231031	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-30	5	-0.75	14447510	3651	4.49	3975	3980	3940	5160	2785	3975	3957.14	1.71	103	4038	4006	3958	3926	3878	4022	3942	162	1185	500	2940	5	1	32474435	1281	13.42	0.88	12	0.01	294.00	4476.00	6080	20230414	-35.12	3730	20231020	5.76	6080	-35.12	20230414	3730	5.76	20231020	6080	-35.12	20230414	3730	5.76	20231020	3.26	N	066700	500	162 억	554727	N	N	248	N	N
10	20231030	160618	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	0	3	0.00	307893960	77804	40.24	3920	3990	3910	5160	2785	3975	3957.30	1.67	10642	4145	4060	3945	3860	3745	4102	3902	162	1185	500	2940	5	1	32474435	1291	13.52	0.89	12	0.24	294.00	4476.00	6080	20230414	-34.62	3730	20231020	6.57	6080	-34.62	20230414	3730	6.57	20231020	6080	-34.62	20230414	3730	6.57	20231020	3.29	N	066700	500	162 억	541915	N	N	248	N	N
11	20231030	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	3970	-5	5	-0.13	292156620	73833	38.19	3920	3990	3910	5160	2785	3975	3956.99	1.67	10653	4145	4060	3945	3860	3745	4102	3902	162	1185	500	2940	5	1	32474435	1289	13.50	0.89	12	0.23	294.00	4476.00	6080	20230414	-34.70	3730	20231020	6.43	6080	-34.70	20230414	3730	6.43	20231020	6080	-34.70	20230414	3730	6.43	20231020	3.29	N	066700	500	162 억	541915	N	N	0	N	N
12	20231030	140604	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	0	3	0.00	253152445	63990	33.10	3920	3990	3910	5160	2785	3975	3956.13	1.67	10717	4145	4060	3945	3860	3745	4102	3902	162	1185	500	2940	5	1	32474435	1291	13.52	0.89	12	0.20	294.00	4476.00	6080	20230414	-34.62	3730	20231020	6.57	6080	-34.62	20230414	3730	6.57	20231020	6080	-34.62	20230414	3730	6.57	20231020	3.29	N	066700	500	162 억	541915	N	N	0	N	N
13	20231030	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	0	3	0.00	213490150	54018	27.94	3920	3985	3910	5160	2785	3975	3952.20	1.67	12722	4145	4060	3945	3860	3745	4102	3902	162	1185	500	2940	5	1	32474435	1291	13.52	0.89	12	0.17	294.00	4476.00	6080	20230414	-34.62	3730	20231020	6.57	6080	-34.62	20230414	3730	6.57	20231020	6080	-34.62	20230414	3730	6.57	20231020	3.29	N	066700	500	162 억	541915	N	N	0	N	N
14	20231030	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	0	3	0.00	160293525	40631	21.01	3920	3985	3910	5160	2785	3975	3945.10	1.67	10858	4145	4060	3945	3860	3745	4102	3902	162	1185	500	2940	5	1	32474435	1291	13.52	0.89	12	0.13	294.00	4476.00	6080	20230414	-34.62	3730	20231020	6.57	6080	-34.62	20230414	3730	6.57	20231020	6080	-34.62	20230414	3730	6.57	20231020	3.29	N	066700	500	162 억	541915	N	N	0	N	N
15	20231030	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	5	2	0.13	126928355	32224	16.67	3920	3980	3910	5160	2785	3975	3938.94	1.67	8820	4145	4060	3945	3860	3745	4102	3902	162	1185	500	2940	5	1	32474435	1292	13.54	0.89	12	0.10	294.00	4476.00	6080	20230414	-34.54	3730	20231020	6.70	6080	-34.54	20230414	3730	6.70	20231020	6080	-34.54	20230414	3730	6.70	20231020	3.29	N	066700	500	162 억	541915	N	N	0	N	N
16	20231030	100602	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-35	5	-0.88	81615240	20789	10.75	3920	3965	3910	5160	2785	3975	3925.89	1.67	1829	4145	4060	3945	3860	3745	4102	3902	162	1185	500	2940	5	1	32474435	1279	13.40	0.88	12	0.06	294.00	4476.00	6080	20230414	-35.20	3730	20231020	5.63	6080	-35.20	20230414	3730	5.63	20231020	6080	-35.20	20230414	3730	5.63	20231020	3.29	N	066700	500	162 억	541915	N	N	0	N	N
17	20231030	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3965	-10	5	-0.25	12512140	3188	1.65	3920	3965	3910	5160	2785	3975	3924.76	1.67	869	4145	4060	3945	3860	3745	4102	3902	162	1185	500	2940	5	1	32474435	1288	13.49	0.89	12	0.01	294.00	4476.00	6080	20230414	-34.79	3730	20231020	6.30	6080	-34.79	20230414	3730	6.30	20231020	6080	-34.79	20230414	3730	6.30	20231020	3.29	N	066700	500	162 억	541915	N	N	0	N	N
18	20231027	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	145	2	3.79	759631645	192798	23.56	3935	4030	3830	4975	2685	3830	3940.65	1.56	35219	4383	4106	3963	3686	3543	4035	3615	162	1145	500	2830	5	1	32474435	1291	13.52	0.89	12	0.59	294.00	4476.00	6080	20230414	-34.62	3730	20231020	6.57	6080	-34.62	20230414	3730	6.57	20231020	6080	-34.62	20230414	3730	6.57	20231020	3.17	N	066700	500	162 억	506404	N	N	249	N	N
19	20231027	150559	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	120	2	3.13	703851235	178631	21.83	3935	4030	3830	4975	2685	3830	3940.97	1.56	30919	4383	4106	3963	3686	3543	4035	3615	162	1145	500	2830	5	1	32474435	1283	13.44	0.88	12	0.55	294.00	4476.00	6080	20230414	-35.03	3730	20231020	5.90	6080	-35.03	20230414	3730	5.90	20231020	6080	-35.03	20230414	3730	5.90	20231020	3.17	N	066700	500	162 억	506404	N	N	249	N	N
20	20231027	140557	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	125	2	3.26	663858405	168529	20.59	3935	4030	3830	4975	2685	3830	3939.88	1.56	28623	4383	4106	3963	3686	3543	4035	3615	162	1145	500	2830	5	1	32474435	1284	13.45	0.88	12	0.52	294.00	4476.00	6080	20230414	-34.95	3730	20231020	6.03	6080	-34.95	20230414	3730	6.03	20231020	6080	-34.95	20230414	3730	6.03	20231020	3.17	N	066700	500	162 억	506404	N	N	249	N	N
21	20231027	130551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3960	130	2	3.39	593658745	150819	18.43	3935	4030	3830	4975	2685	3830	3937.05	1.56	25044	4383	4106	3963	3686	3543	4035	3615	162	1145	500	2830	5	1	32474435	1286	13.47	0.88	12	0.46	294.00	4476.00	6080	20230414	-34.87	3730	20231020	6.17	6080	-34.87	20230414	3730	6.17	20231020	6080	-34.87	20230414	3730	6.17	20231020	3.17	N	066700	500	162 억	506404	N	N	249	N	N
22	20231027	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	160	2	4.18	524128960	133325	16.29	3935	4030	3830	4975	2685	3830	3932.09	1.56	31003	4383	4106	3963	3686	3543	4035	3615	162	1145	500	2830	5	1	32474435	1296	13.57	0.89	12	0.41	294.00	4476.00	6080	20230414	-34.38	3730	20231020	6.97	6080	-34.38	20230414	3730	6.97	20231020	6080	-34.38	20230414	3730	6.97	20231020	3.17	N	066700	500	162 억	506404	N	N	249	N	N
23	20231027	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	185	2	4.83	433829790	110714	13.53	3935	4030	3830	4975	2685	3830	3919.40	1.56	18672	4383	4106	3963	3686	3543	4035	3615	162	1145	500	2830	5	1	32474435	1304	13.66	0.90	12	0.34	294.00	4476.00	6080	20230414	-33.96	3730	20231020	7.64	6080	-33.96	20230414	3730	7.64	20231020	6080	-33.96	20230414	3730	7.64	20231020	3.17	N	066700	500	162 억	506404	N	N	249	N	N
24	20231027	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	3915	85	2	2.22	245690990	63481	7.76	3935	3950	3830	4975	2685	3830	3871.05	1.56	-6494	4383	4106	3963	3686	3543	4035	3615	162	1145	500	2830	5	1	32474435	1271	13.32	0.87	12	0.20	294.00	4476.00	6080	20230414	-35.61	3730	20231020	4.96	6080	-35.61	20230414	3730	4.96	20231020	6080	-35.61	20230414	3730	4.96	20231020	3.17	N	066700	500	162 억	506404	N	N	249	N	N
25	20231027	090555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	65	2	1.70	81119460	20902	2.55	3935	3950	3835	4975	2685	3830	3883.91	1.56	-1287	4383	4106	3963	3686	3543	4035	3615	162	1145	500	2830	5	1	32474435	1265	13.25	0.87	12	0.06	294.00	4476.00	6080	20230414	-35.94	3730	20231020	4.42	6080	-35.94	20230414	3730	4.42	20231020	6080	-35.94	20230414	3730	4.42	20231020	3.17	N	066700	500	162 억	506404	N	N	249	N	N
26	20231026	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3830	-250	5	-6.13	3243879490	805402	226.98	4080	4240	3820	5300	2860	4080	4027.74	1.68	-41561	4423	4251	4048	3876	3673	4337	3962	162	1220	500	3010	5	1	32474435	1244	13.03	0.86	12	2.48	294.00	4476.00	6080	20230414	-37.01	3730	20231020	2.68	6080	-37.01	20230414	3730	2.68	20231020	6080	-37.01	20230414	3730	2.68	20231020	3.23	N	066700	500	162 억	545887	N	N	249	N	N
27	20231026	150550	57	100.00	KOSDAQ		제약	N	N	N	N		N	3880	-200	5	-4.90	3018181085	746744	210.45	4080	4240	3880	5300	2860	4080	4041.79	1.68	-47696	4423	4251	4048	3876	3673	4337	3962	162	1220	500	3010	5	1	32474435	1260	13.20	0.87	12	2.30	294.00	4476.00	6080	20230414	-36.18	3730	20231020	4.02	6080	-36.18	20230414	3730	4.02	20231020	6080	-36.18	20230414	3730	4.02	20231020	3.23	N	066700	500	162 억	545887	N	N	0	N	N
28	20231026	140551	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-90	5	-2.21	701433510	176342	49.70	4080	4080	3935	5300	2860	4080	3977.69	1.68	8965	4423	4251	4048	3876	3673	4337	3962	162	1220	500	3010	5	1	32474435	1296	13.57	0.89	12	0.54	294.00	4476.00	6080	20230414	-34.38	3730	20231020	6.97	6080	-34.38	20230414	3730	6.97	20231020	6080	-34.38	20230414	3730	6.97	20231020	3.23	N	066700	500	162 억	545887	N	N	0	N	N
29	20231026	130550	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-80	5	-1.96	297986105	74429	20.98	4080	4080	3970	5300	2860	4080	4003.63	1.68	-5602	4423	4251	4048	3876	3673	4337	3962	162	1220	500	3010	5	1	32474435	1299	13.61	0.89	12	0.23	294.00	4476.00	6080	20230414	-34.21	3730	20231020	7.24	6080	-34.21	20230414	3730	7.24	20231020	6080	-34.21	20230414	3730	7.24	20231020	3.23	N	066700	500	162 억	545887	N	N	0	N	N
30	20231026	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-100	5	-2.45	282980410	70670	19.92	4080	4080	3970	5300	2860	4080	4004.25	1.68	-6410	4423	4251	4048	3876	3673	4337	3962	162	1220	500	3010	5	1	32474435	1292	13.54	0.89	12	0.22	294.00	4476.00	6080	20230414	-34.54	3730	20231020	6.70	6080	-34.54	20230414	3730	6.70	20231020	6080	-34.54	20230414	3730	6.70	20231020	3.23	N	066700	500	162 억	545887	N	N	0	N	N
31	20231026	110555	57	100.00	KOSDAQ		제약	N	N	N	N		N	3985	-95	5	-2.33	236188045	58936	16.61	4080	4080	3970	5300	2860	4080	4007.53	1.68	1521	4423	4251	4048	3876	3673	4337	3962	162	1220	500	3010	5	1	32474435	1294	13.55	0.89	12	0.18	294.00	4476.00	6080	20230414	-34.46	3730	20231020	6.84	6080	-34.46	20230414	3730	6.84	20231020	6080	-34.46	20230414	3730	6.84	20231020	3.23	N	066700	500	162 억	545887	N	N	0	N	N
32	20231026	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	-70	5	-1.72	171129885	42624	12.01	4080	4080	3970	5300	2860	4080	4014.87	1.68	-840	4423	4251	4048	3876	3673	4337	3962	162	1220	500	3010	5	1	32474435	1302	13.64	0.90	12	0.13	294.00	4476.00	6080	20230414	-34.05	3730	20231020	7.51	6080	-34.05	20230414	3730	7.51	20231020	6080	-34.05	20230414	3730	7.51	20231020	3.23	N	066700	500	162 억	545887	N	N	0	N	N
33	20231026	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-80	5	-1.96	67762095	16753	4.72	4080	4080	3970	5300	2860	4080	4044.77	1.68	-2523	4423	4251	4048	3876	3673	4337	3962	162	1220	500	3010	5	1	32474435	1299	13.61	0.89	12	0.05	294.00	4476.00	6080	20230414	-34.21	3730	20231020	7.24	6080	-34.21	20230414	3730	7.24	20231020	6080	-34.21	20230414	3730	7.24	20231020	3.23	N	066700	500	162 억	545887	N	N	0	N	N
34	20231025	160554	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4080	115	2	2.90	1430616390	351673	389.88	3990	4220	3845	5150	2780	3965	4068.03	1.70	-3707	4135	4050	3895	3810	3655	4092	3852	162	1185	500	2930	5	1	32474435	1325	13.88	0.91	12	1.08	294.00	4476.00	6080	20230414	-32.89	3730	20231020	9.38	6080	-32.89	20230414	3730	9.38	20231020	6080	-32.89	20230414	3730	9.38	20231020	3.24	N	066700	500	162 억	550776	N	N	0	N	N
35	20231025	150552	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4110	145	2	3.66	1317563480	324050	359.25	3990	4220	3845	5150	2780	3965	4065.93	1.70	-1636	4135	4050	3895	3810	3655	4092	3852	162	1185	500	2930	5	1	32474435	1335	13.98	0.92	12	1.00	294.00	4476.00	6080	20230414	-32.40	3730	20231020	10.19	6080	-32.40	20230414	3730	10.19	20231020	6080	-32.40	20230414	3730	10.19	20231020	3.24	N	066700	500	162 억	550776	N	N	0	N	N
36	20231025	140550	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3965	0	3	0.00	280400460	71544	79.32	3990	3990	3845	5150	2780	3965	3919.27	1.70	-6989	4135	4050	3895	3810	3655	4092	3852	162	1185	500	2930	5	1	32474435	1288	13.49	0.89	12	0.22	294.00	4476.00	6080	20230414	-34.79	3730	20231020	6.30	6080	-34.79	20230414	3730	6.30	20231020	6080	-34.79	20230414	3730	6.30	20231020	3.24	N	066700	500	162 억	550776	N	N	0	N	N
37	20231025	130549	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3875	-90	5	-2.27	198123630	50516	56.00	3990	3990	3875	5150	2780	3965	3922.00	1.70	-4856	4135	4050	3895	3810	3655	4092	3852	162	1185	500	2930	5	1	32474435	1258	13.18	0.87	12	0.16	294.00	4476.00	6080	20230414	-36.27	3730	20231020	3.89	6080	-36.27	20230414	3730	3.89	20231020	6080	-36.27	20230414	3730	3.89	20231020	3.24	N	066700	500	162 억	550776	N	N	0	N	N
38	20231025	120550	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3935	-30	5	-0.76	137634525	34974	38.77	3990	3990	3910	5150	2780	3965	3935.34	1.70	-1657	4135	4050	3895	3810	3655	4092	3852	162	1185	500	2930	5	1	32474435	1278	13.38	0.88	12	0.11	294.00	4476.00	6080	20230414	-35.28	3730	20231020	5.50	6080	-35.28	20230414	3730	5.50	20231020	6080	-35.28	20230414	3730	5.50	20231020	3.24	N	066700	500	162 억	550776	N	N	0	N	N
39	20231025	110550	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3940	-25	5	-0.63	108928310	27652	30.66	3990	3990	3910	5150	2780	3965	3939.26	1.70	-1482	4135	4050	3895	3810	3655	4092	3852	162	1185	500	2930	5	1	32474435	1279	13.40	0.88	12	0.09	294.00	4476.00	6080	20230414	-35.20	3730	20231020	5.63	6080	-35.20	20230414	3730	5.63	20231020	6080	-35.20	20230414	3730	5.63	20231020	3.24	N	066700	500	162 억	550776	N	N	0	N	N
40	20231025	100551	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3920	-45	5	-1.13	85696540	21732	24.09	3990	3990	3910	5150	2780	3965	3943.33	1.70	-2495	4135	4050	3895	3810	3655	4092	3852	162	1185	500	2930	5	1	32474435	1273	13.33	0.88	12	0.07	294.00	4476.00	6080	20230414	-35.53	3730	20231020	5.09	6080	-35.53	20230414	3730	5.09	20231020	6080	-35.53	20230414	3730	5.09	20231020	3.24	N	066700	500	162 억	550776	N	N	0	N	N
41	20231025	090548	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3945	-20	5	-0.50	29003405	7292	8.08	3990	3990	3945	5150	2780	3965	3977.43	1.70	-1074	4135	4050	3895	3810	3655	4092	3852	162	1185	500	2930	5	1	32474435	1281	13.42	0.88	12	0.02	294.00	4476.00	6080	20230414	-35.12	3730	20231020	5.76	6080	-35.12	20230414	3730	5.76	20231020	6080	-35.12	20230414	3730	5.76	20231020	3.24	N	066700	500	162 억	550776	N	N	0	N	N
42	20231024	160538	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3965	115	2	2.99	346542445	90055	81.68	3830	3980	3740	5000	2695	3850	3847.09	1.67	9302	4083	3966	3888	3771	3693	3927	3732	162	1150	500	2840	5	1	32474435	1288	13.49	0.89	12	0.28	294.00	4476.00	6080	20230414	-34.79	3730	20231020	6.30	6080	-34.79	20230414	3730	6.30	20231020	6080	-34.79	20230414	3730	6.30	20231020	3.29	N	066700	500	162 억	541221	N	N	248	N	N
43	20231024	150547	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3930	80	2	2.08	321062420	83617	75.84	3830	3980	3740	5000	2695	3850	3839.68	1.67	8530	4083	3966	3888	3771	3693	3927	3732	162	1150	500	2840	5	1	32474435	1276	13.37	0.88	12	0.26	294.00	4476.00	6080	20230414	-35.36	3730	20231020	5.36	6080	-35.36	20230414	3730	5.36	20231020	6080	-35.36	20230414	3730	5.36	20231020	3.29	N	066700	500	162 억	541221	N	N	248	N	N
44	20231024	140535	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3900	50	2	1.30	228612275	60073	54.49	3830	3900	3740	5000	2695	3850	3805.57	1.67	1133	4083	3966	3888	3771	3693	3927	3732	162	1150	500	2840	5	1	32474435	1267	13.27	0.87	12	0.18	294.00	4476.00	6080	20230414	-35.86	3730	20231020	4.56	6080	-35.86	20230414	3730	4.56	20231020	6080	-35.86	20230414	3730	4.56	20231020	3.29	N	066700	500	162 억	541221	N	N	248	N	N
45	20231024	130543	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3830	-20	5	-0.52	202496835	53324	48.37	3830	3885	3740	5000	2695	3850	3797.48	1.67	-250	4083	3966	3888	3771	3693	3927	3732	162	1150	500	2840	5	1	32474435	1244	13.03	0.86	12	0.16	294.00	4476.00	6080	20230414	-37.01	3730	20231020	2.68	6080	-37.01	20230414	3730	2.68	20231020	6080	-37.01	20230414	3730	2.68	20231020	3.29	N	066700	500	162 억	541221	N	N	248	N	N
46	20231024	120548	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3780	-70	5	-1.82	188019195	49532	44.93	3830	3885	3740	5000	2695	3850	3795.91	1.67	-3189	4083	3966	3888	3771	3693	3927	3732	162	1150	500	2840	5	1	32474435	1228	12.86	0.84	12	0.15	294.00	4476.00	6080	20230414	-37.83	3730	20231020	1.34	6080	-37.83	20230414	3730	1.34	20231020	6080	-37.83	20230414	3730	1.34	20231020	3.29	N	066700	500	162 억	541221	N	N	248	N	N
47	20231024	110543	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3750	-100	5	-2.60	156914495	41288	37.45	3830	3885	3740	5000	2695	3850	3800.49	1.67	-7357	4083	3966	3888	3771	3693	3927	3732	162	1150	500	2840	5	1	32474435	1218	12.76	0.84	12	0.13	294.00	4476.00	6080	20230414	-38.32	3730	20231020	0.54	6080	-38.32	20230414	3730	0.54	20231020	6080	-38.32	20230414	3730	0.54	20231020	3.29	N	066700	500	162 억	541221	N	N	248	N	N
48	20231024	100538	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3785	-65	5	-1.69	84634900	22085	20.03	3830	3885	3785	5000	2695	3850	3832.23	1.67	-4502	4083	3966	3888	3771	3693	3927	3732	162	1150	500	2840	5	1	32474435	1229	12.87	0.85	12	0.07	294.00	4476.00	6080	20230414	-37.75	3730	20231020	1.47	6080	-37.75	20230414	3730	1.47	20231020	6080	-37.75	20230414	3730	1.47	20231020	3.29	N	066700	500	162 억	541221	N	N	248	N	N
49	20231024	090542	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3880	30	2	0.78	27158945	7075	6.42	3830	3885	3830	5000	2695	3850	3838.72	1.67	1000	4083	3966	3888	3771	3693	3927	3732	162	1150	500	2840	5	1	32474435	1260	13.20	0.87	12	0.02	294.00	4476.00	6080	20230414	-36.18	3730	20231020	4.02	6080	-36.18	20230414	3730	4.02	20231020	6080	-36.18	20230414	3730	4.02	20231020	3.29	N	066700	500	162 억	541221	N	N	248	N	N
50	20231023	160534	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3850	15	2	0.39	423857125	108970	91.27	3855	4005	3810	4985	2685	3835	3890.36	1.64	10466	3958	3896	3813	3751	3668	3855	3710	162	1150	500	2830	5	1	32474435	1250	13.10	0.86	12	0.34	294.00	4476.00	6080	20230414	-36.68	3730	20231020	3.22	6080	-36.68	20230414	3730	3.22	20231020	6080	-36.68	20230414	3730	3.22	20231020	3.33	N	066700	500	162 억	533188	N	N	248	N	N
51	20231023	150537	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3845	10	2	0.26	408197320	104890	87.85	3855	4005	3810	4985	2685	3835	3892.38	1.64	10733	3958	3896	3813	3751	3668	3855	3710	162	1150	500	2830	5	1	32474435	1249	13.08	0.86	12	0.32	294.00	4476.00	6080	20230414	-36.76	3730	20231020	3.08	6080	-36.76	20230414	3730	3.08	20231020	6080	-36.76	20230414	3730	3.08	20231020	3.33	N	066700	500	162 억	533188	N	N	0	N	N
52	20231023	140536	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3870	35	2	0.91	375233520	96295	80.65	3855	4005	3830	4985	2685	3835	3897.55	1.64	9518	3958	3896	3813	3751	3668	3855	3710	162	1150	500	2830	5	1	32474435	1257	13.16	0.86	12	0.30	294.00	4476.00	6080	20230414	-36.35	3730	20231020	3.75	6080	-36.35	20230414	3730	3.75	20231020	6080	-36.35	20230414	3730	3.75	20231020	3.33	N	066700	500	162 억	533188	N	N	0	N	N
53	20231023	130539	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3925	90	2	2.35	336127485	86237	72.23	3855	4005	3830	4985	2685	3835	3898.68	1.64	8302	3958	3896	3813	3751	3668	3855	3710	162	1150	500	2830	5	1	32474435	1275	13.35	0.88	12	0.27	294.00	4476.00	6080	20230414	-35.44	3730	20231020	5.23	6080	-35.44	20230414	3730	5.23	20231020	6080	-35.44	20230414	3730	5.23	20231020	3.33	N	066700	500	162 억	533188	N	N	0	N	N
54	20231023	120533	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3920	85	2	2.22	304560220	78179	65.48	3855	4005	3830	4985	2685	3835	3896.70	1.64	8597	3958	3896	3813	3751	3668	3855	3710	162	1150	500	2830	5	1	32474435	1273	13.33	0.88	12	0.24	294.00	4476.00	6080	20230414	-35.53	3730	20231020	5.09	6080	-35.53	20230414	3730	5.09	20231020	6080	-35.53	20230414	3730	5.09	20231020	3.33	N	066700	500	162 억	533188	N	N	0	N	N
55	20231023	110533	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3890	55	2	1.43	274107275	70352	58.92	3855	4005	3830	4985	2685	3835	3897.38	1.64	10255	3958	3896	3813	3751	3668	3855	3710	162	1150	500	2830	5	1	32474435	1263	13.23	0.87	12	0.22	294.00	4476.00	6080	20230414	-36.02	3730	20231020	4.29	6080	-36.02	20230414	3730	4.29	20231020	6080	-36.02	20230414	3730	4.29	20231020	3.33	N	066700	500	162 억	533188	N	N	0	N	N
56	20231023	100529	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3870	35	2	0.91	223013035	57185	47.89	3855	4005	3830	4985	2685	3835	3901.36	1.64	1881	3958	3896	3813	3751	3668	3855	3710	162	1150	500	2830	5	1	32474435	1257	13.16	0.86	12	0.18	294.00	4476.00	6080	20230414	-36.35	3730	20231020	3.75	6080	-36.35	20230414	3730	3.75	20231020	6080	-36.35	20230414	3730	3.75	20231020	3.33	N	066700	500	162 억	533188	N	N	0	N	N
57	20231023	090541	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3930	95	2	2.48	89203840	22706	19.02	3855	4005	3855	4985	2685	3835	3934.33	1.64	-2473	3958	3896	3813	3751	3668	3855	3710	162	1150	500	2830	5	1	32474435	1276	13.37	0.88	12	0.07	294.00	4476.00	6080	20230414	-35.36	3730	20231020	5.36	6080	-35.36	20230414	3730	5.36	20231020	6080	-35.36	20230414	3730	5.36	20231020	3.33	N	066700	500	162 억	533188	N	N	0	N	N
58	20231020	160533	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3835	-25	5	-0.65	449314640	119079	132.35	3860	3875	3730	5010	2705	3860	3773.24	1.65	-2207	3960	3910	3875	3825	3790	3892	3807	162	1150	500	2850	5	1	32474435	1245	13.04	0.86	12	0.37	294.00	4476.00	6080	20230414	-36.92	3730	20231020	2.82	6080	-36.92	20230414	3730	2.82	20231020	6080	-36.92	20230414	3730	2.82	20231020	3.33	N	066700	500	162 억	535069	N	N	0	N	N
59	20231020	150533	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3760	-100	5	-2.59	379141250	100428	111.62	3860	3865	3730	5010	2705	3860	3775.25	1.65	-3429	3960	3910	3875	3825	3790	3892	3807	162	1150	500	2850	5	1	32474435	1221	12.79	0.84	12	0.31	294.00	4476.00	6080	20230414	-38.16	3730	20231020	0.80	6080	-38.16	20230414	3730	0.80	20231020	6080	-38.16	20230414	3730	0.80	20231020	3.33	N	066700	500	162 억	535069	N	N	0	N	N
60	20231020	140536	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3805	-55	5	-1.42	309206835	81930	91.06	3860	3865	3730	5010	2705	3860	3774.04	1.65	-414	3960	3910	3875	3825	3790	3892	3807	162	1150	500	2850	5	1	32474435	1236	12.94	0.85	12	0.25	294.00	4476.00	6080	20230414	-37.42	3730	20231020	2.01	6080	-37.42	20230414	3730	2.01	20231020	6080	-37.42	20230414	3730	2.01	20231020	3.33	N	066700	500	162 억	535069	N	N	0	N	N
61	20231020	130521	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3775	-85	5	-2.20	255664815	67846	75.41	3860	3865	3730	5010	2705	3860	3768.31	1.65	-10319	3960	3910	3875	3825	3790	3892	3807	162	1150	500	2850	5	1	32474435	1226	12.84	0.84	12	0.21	294.00	4476.00	6080	20230414	-37.91	3730	20231020	1.21	6080	-37.91	20230414	3730	1.21	20231020	6080	-37.91	20230414	3730	1.21	20231020	3.33	N	066700	500	162 억	535069	N	N	0	N	N
62	20231020	120531	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3765	-95	5	-2.46	241702535	64131	71.28	3860	3865	3730	5010	2705	3860	3768.89	1.65	-10799	3960	3910	3875	3825	3790	3892	3807	162	1150	500	2850	5	1	32474435	1223	12.81	0.84	12	0.20	294.00	4476.00	6080	20230414	-38.08	3730	20231020	0.94	6080	-38.08	20230414	3730	0.94	20231020	6080	-38.08	20230414	3730	0.94	20231020	3.33	N	066700	500	162 억	535069	N	N	0	N	N
63	20231020	110535	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3765	-95	5	-2.46	207169920	54930	61.05	3860	3865	3730	5010	2705	3860	3771.53	1.65	-11686	3960	3910	3875	3825	3790	3892	3807	162	1150	500	2850	5	1	32474435	1223	12.81	0.84	12	0.17	294.00	4476.00	6080	20230414	-38.08	3730	20231020	0.94	6080	-38.08	20230414	3730	0.94	20231020	6080	-38.08	20230414	3730	0.94	20231020	3.33	N	066700	500	162 억	535069	N	N	0	N	N
64	20231020	100529	00	60.00	KOSDAQ	신저가	제약	N	N	N	N	60	N	3735	-125	5	-3.24	181318905	48062	53.42	3860	3865	3730	5010	2705	3860	3772.60	1.65	-10755	3960	3910	3875	3825	3790	3892	3807	162	1150	500	2850	5	1	32474435	1213	12.70	0.83	12	0.15	294.00	4476.00	6080	20230414	-38.57	3730	20231020	0.13	6080	-38.57	20230414	3730	0.13	20231020	6080	-38.57	20230414	3730	0.13	20231020	3.33	N	066700	500	162 억	535069	N	N	0	N	N
65	20231020	090530	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3830	-30	5	-0.78	2929300	761	0.85	3860	3865	3830	5010	2705	3860	3849.28	1.65	-125	3960	3910	3875	3825	3790	3892	3807	162	1150	500	2850	5	1	32474435	1244	13.03	0.86	12	0.00	294.00	4476.00	6080	20230414	-37.01	3760	20230726	1.86	6080	-37.01	20230414	3760	1.86	20230726	6080	-37.01	20230414	3760	1.86	20230726	3.33	N	066700	500	162 억	535069	N	N	0	N	N
66	20231019	160527	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3860	-80	5	-2.03	339526925	87790	138.32	3900	3925	3840	5120	2760	3940	3867.49	1.67	-6053	4070	4005	3955	3890	3840	3980	3865	162	1180	500	2910	5	1	32474435	1254	13.13	0.86	12	0.27	294.00	4476.00	6080	20230414	-36.51	3735	20221017	3.35	6080	-36.51	20230414	3760	2.66	20230726	6080	-36.51	20230414	3760	2.66	20230726	3.33	N	066700	500	162 억	541123	N	N	0	N	N
67	20231019	150525	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3850	-90	5	-2.28	325927085	84264	132.76	3900	3925	3840	5120	2760	3940	3867.93	1.67	-5446	4070	4005	3955	3890	3840	3980	3865	162	1180	500	2910	5	1	32474435	1250	13.10	0.86	12	0.26	294.00	4476.00	6080	20230414	-36.68	3735	20221017	3.08	6080	-36.68	20230414	3760	2.39	20230726	6080	-36.68	20230414	3760	2.39	20230726	3.33	N	066700	500	162 억	541123	N	N	0	N	N
68	20231019	140528	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3870	-70	5	-1.78	256823750	66319	104.49	3900	3925	3845	5120	2760	3940	3872.55	1.67	-5015	4070	4005	3955	3890	3840	3980	3865	162	1180	500	2910	5	1	32474435	1257	13.16	0.86	12	0.20	294.00	4476.00	6080	20230414	-36.35	3735	20221017	3.61	6080	-36.35	20230414	3760	2.93	20230726	6080	-36.35	20230414	3760	2.93	20230726	3.33	N	066700	500	162 억	541123	N	N	0	N	N
69	20231019	130524	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3855	-85	5	-2.16	220434205	56873	89.60	3900	3925	3845	5120	2760	3940	3875.90	1.67	-4840	4070	4005	3955	3890	3840	3980	3865	162	1180	500	2910	5	1	32474435	1252	13.11	0.86	12	0.18	294.00	4476.00	6080	20230414	-36.60	3735	20221017	3.21	6080	-36.60	20230414	3760	2.53	20230726	6080	-36.60	20230414	3760	2.53	20230726	3.33	N	066700	500	162 억	541123	N	N	0	N	N
70	20231019	120529	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3860	-80	5	-2.03	175173450	45126	71.10	3900	3925	3860	5120	2760	3940	3881.87	1.67	-4001	4070	4005	3955	3890	3840	3980	3865	162	1180	500	2910	5	1	32474435	1254	13.13	0.86	12	0.14	294.00	4476.00	6080	20230414	-36.51	3735	20221017	3.35	6080	-36.51	20230414	3760	2.66	20230726	6080	-36.51	20230414	3760	2.66	20230726	3.33	N	066700	500	162 억	541123	N	N	0	N	N
71	20231019	110527	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3890	-50	5	-1.27	137998715	35514	55.95	3900	3925	3870	5120	2760	3940	3885.76	1.67	-3042	4070	4005	3955	3890	3840	3980	3865	162	1180	500	2910	5	1	32474435	1263	13.23	0.87	12	0.11	294.00	4476.00	6080	20230414	-36.02	3735	20221017	4.15	6080	-36.02	20230414	3760	3.46	20230726	6080	-36.02	20230414	3760	3.46	20230726	3.33	N	066700	500	162 억	541123	N	N	0	N	N
72	20231019	100523	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3880	-60	5	-1.52	108448875	27903	43.96	3900	3925	3870	5120	2760	3940	3886.64	1.67	-262	4070	4005	3955	3890	3840	3980	3865	162	1180	500	2910	5	1	32474435	1260	13.20	0.87	12	0.09	294.00	4476.00	6080	20230414	-36.18	3735	20221017	3.88	6080	-36.18	20230414	3760	3.19	20230726	6080	-36.18	20230414	3760	3.19	20230726	3.33	N	066700	500	162 억	541123	N	N	0	N	N
73	20231019	090528	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3900	-40	5	-1.02	10506200	2693	4.24	3900	3925	3900	5120	2760	3940	3901.30	1.67	-1110	4070	4005	3955	3890	3840	3980	3865	162	1180	500	2910	5	1	32474435	1267	13.27	0.87	12	0.01	294.00	4476.00	6080	20230414	-35.86	3735	20221017	4.42	6080	-35.86	20230414	3760	3.72	20230726	6080	-35.86	20230414	3760	3.72	20230726	3.33	N	066700	500	162 억	541123	N	N	0	N	N
74	20231018	160530	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3940	-70	5	-1.75	249119990	62932	148.45	4005	4020	3905	5210	2810	4010	3958.56	1.69	-9171	4080	4045	4005	3970	3930	4062	3987	162	1200	500	2960	5	1	32474435	1279	13.40	0.88	12	0.19	294.00	4476.00	6080	20230414	-35.20	3735	20221014	5.49	6080	-35.20	20230414	3760	4.79	20230726	6080	-35.20	20230414	3760	4.79	20230726	3.33	N	066700	500	162 억	550295	N	N	0	N	N
75	20231018	150523	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3940	-70	5	-1.75	205017930	51694	121.94	4005	4020	3940	5210	2810	4010	3965.99	1.69	-9440	4080	4045	4005	3970	3930	4062	3987	162	1200	500	2960	5	1	32474435	1279	13.40	0.88	12	0.16	294.00	4476.00	6080	20230414	-35.20	3735	20221014	5.49	6080	-35.20	20230414	3760	4.79	20230726	6080	-35.20	20230414	3760	4.79	20230726	3.33	N	066700	500	162 억	550295	N	N	0	N	N
76	20231018	140519	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3960	-50	5	-1.25	181689500	45784	108.00	4005	4020	3945	5210	2810	4010	3968.41	1.69	-7579	4080	4045	4005	3970	3930	4062	3987	162	1200	500	2960	5	1	32474435	1286	13.47	0.88	12	0.14	294.00	4476.00	6080	20230414	-34.87	3735	20221014	6.02	6080	-34.87	20230414	3760	5.32	20230726	6080	-34.87	20230414	3760	5.32	20230726	3.33	N	066700	500	162 억	550295	N	N	0	N	N
77	20231018	130516	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3975	-35	5	-0.87	132149115	33249	78.43	4005	4020	3950	5210	2810	4010	3974.53	1.69	-7411	4080	4045	4005	3970	3930	4062	3987	162	1200	500	2960	5	1	32474435	1291	13.52	0.89	12	0.10	294.00	4476.00	6080	20230414	-34.62	3735	20221014	6.43	6080	-34.62	20230414	3760	5.72	20230726	6080	-34.62	20230414	3760	5.72	20230726	3.33	N	066700	500	162 억	550295	N	N	0	N	N
78	20231018	120525	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3960	-50	5	-1.25	116392200	29271	69.05	4005	4020	3950	5210	2810	4010	3976.37	1.69	-6724	4080	4045	4005	3970	3930	4062	3987	162	1200	500	2960	5	1	32474435	1286	13.47	0.88	12	0.09	294.00	4476.00	6080	20230414	-34.87	3735	20221014	6.02	6080	-34.87	20230414	3760	5.32	20230726	6080	-34.87	20230414	3760	5.32	20230726	3.33	N	066700	500	162 억	550295	N	N	0	N	N
79	20231018	110520	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3965	-45	5	-1.12	82837645	20812	49.09	4005	4020	3950	5210	2810	4010	3980.28	1.69	-2976	4080	4045	4005	3970	3930	4062	3987	162	1200	500	2960	5	1	32474435	1288	13.49	0.89	12	0.06	294.00	4476.00	6080	20230414	-34.79	3735	20221014	6.16	6080	-34.79	20230414	3760	5.45	20230726	6080	-34.79	20230414	3760	5.45	20230726	3.33	N	066700	500	162 억	550295	N	N	0	N	N
80	20231018	100524	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3965	-45	5	-1.12	61462860	15421	36.38	4005	4020	3955	5210	2810	4010	3985.66	1.69	-695	4080	4045	4005	3970	3930	4062	3987	162	1200	500	2960	5	1	32474435	1288	13.49	0.89	12	0.05	294.00	4476.00	6080	20230414	-34.79	3735	20221014	6.16	6080	-34.79	20230414	3760	5.45	20230726	6080	-34.79	20230414	3760	5.45	20230726	3.33	N	066700	500	162 억	550295	N	N	0	N	N
81	20231018	090519	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4020	10	2	0.25	8360590	2087	4.92	4005	4020	4000	5210	2810	4010	4006.03	1.69	-565	4080	4045	4005	3970	3930	4062	3987	162	1200	500	2960	5	1	32474435	1305	13.67	0.90	12	0.01	294.00	4476.00	6080	20230414	-33.88	3735	20221014	7.63	6080	-33.88	20230414	3760	6.91	20230726	6080	-33.88	20230414	3760	6.91	20230726	3.33	N	066700	500	162 억	550295	N	N	0	N	N
82	20231017	160523	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4010	60	2	1.52	168673540	42215	40.82	4000	4040	3965	5130	2765	3950	3995.66	1.71	-4612	4163	4056	3993	3886	3823	4025	3855	162	1180	500	2920	5	1	32474435	1302	13.64	0.90	12	0.13	294.00	4476.00	6080	20230414	-34.05	3700	20221013	8.38	6080	-34.05	20230414	3760	6.65	20230726	6080	-34.05	20230414	3735	7.36	20221017	3.31	N	066700	500	162 억	554638	N	N	1	N	N
83	20231017	150524	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3970	20	2	0.51	139276220	34848	33.69	4000	4040	3965	5130	2765	3950	3996.81	1.71	-4430	4163	4056	3993	3886	3823	4025	3855	162	1180	500	2920	5	1	32474435	1289	13.50	0.89	12	0.11	294.00	4476.00	6080	20230414	-34.70	3700	20221013	7.30	6080	-34.70	20230414	3760	5.59	20230726	6080	-34.70	20230414	3735	6.29	20221017	3.31	N	066700	500	162 억	554638	N	N	1	N	N
84	20231017	140525	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3980	30	2	0.76	106371385	26579	25.70	4000	4040	3975	5130	2765	3950	4002.28	1.71	-4625	4163	4056	3993	3886	3823	4025	3855	162	1180	500	2920	5	1	32474435	1292	13.54	0.89	12	0.08	294.00	4476.00	6080	20230414	-34.54	3700	20221013	7.57	6080	-34.54	20230414	3760	5.85	20230726	6080	-34.54	20230414	3735	6.56	20221017	3.31	N	066700	500	162 억	554638	N	N	1	N	N
85	20231017	130521	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4000	50	2	1.27	80285305	20033	19.37	4000	4040	3985	5130	2765	3950	4007.94	1.71	-2068	4163	4056	3993	3886	3823	4025	3855	162	1180	500	2920	5	1	32474435	1299	13.61	0.89	12	0.06	294.00	4476.00	6080	20230414	-34.21	3700	20221013	8.11	6080	-34.21	20230414	3760	6.38	20230726	6080	-34.21	20230414	3735	7.10	20221017	3.31	N	066700	500	162 억	554638	N	N	1	N	N
86	20231017	120522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4020	70	2	1.77	44878525	11180	10.81	4000	4040	3985	5130	2765	3950	4014.75	1.71	496	4163	4056	3993	3886	3823	4025	3855	162	1180	500	2920	5	1	32474435	1305	13.67	0.90	12	0.03	294.00	4476.00	6080	20230414	-33.88	3700	20221013	8.65	6080	-33.88	20230414	3760	6.91	20230726	6080	-33.88	20230414	3735	7.63	20221017	3.31	N	066700	500	162 억	554638	N	N	1	N	N
87	20231017	110518	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4020	70	2	1.77	39705355	9894	9.57	4000	4040	3985	5130	2765	3950	4013.71	1.71	496	4163	4056	3993	3886	3823	4025	3855	162	1180	500	2920	5	1	32474435	1305	13.67	0.90	12	0.03	294.00	4476.00	6080	20230414	-33.88	3700	20221013	8.65	6080	-33.88	20230414	3760	6.91	20230726	6080	-33.88	20230414	3735	7.63	20221017	3.31	N	066700	500	162 억	554638	N	N	1	N	N
88	20231017	100515	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4020	70	2	1.77	23836785	5945	5.75	4000	4040	3985	5130	2765	3950	4010.56	1.71	2119	4163	4056	3993	3886	3823	4025	3855	162	1180	500	2920	5	1	32474435	1305	13.67	0.90	12	0.02	294.00	4476.00	6080	20230414	-33.88	3700	20221013	8.65	6080	-33.88	20230414	3760	6.91	20230726	6080	-33.88	20230414	3735	7.63	20221017	3.31	N	066700	500	162 억	554638	N	N	1	N	N
89	20231017	090518	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4015	65	2	1.65	6786100	1697	1.64	4000	4015	4000	5130	2765	3950	4001.91	1.71	1019	4163	4056	3993	3886	3823	4025	3855	162	1180	500	2920	5	1	32474435	1304	13.66	0.90	12	0.01	294.00	4476.00	6080	20230414	-33.96	3700	20221013	8.51	6080	-33.96	20230414	3760	6.78	20230726	6080	-33.96	20230414	3735	7.50	20221017	3.31	N	066700	500	162 억	554638	N	N	1	N	N
90	20231016	160519	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3950	-150	5	-3.66	414566690	103424	228.64	4050	4100	3930	5330	2870	4100	4008.42	1.73	-6119	4196	4147	4101	4052	4006	4172	4077	162	1230	500	3030	5	1	32474435	1283	13.44	0.88	12	0.32	294.00	4476.00	6080	20230414	-35.03	3700	20221013	6.76	6080	-35.03	20230414	3760	5.05	20230726	6080	-35.03	20230414	3735	5.76	20221017	3.31	N	066700	500	162 억	561107	N	N	1	N	N
91	20231016	150518	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3980	-120	5	-2.93	398287350	99313	219.55	4050	4100	3930	5330	2870	4100	4010.43	1.73	-3842	4196	4147	4101	4052	4006	4172	4077	162	1230	500	3030	5	1	32474435	1292	13.54	0.89	12	0.31	294.00	4476.00	6080	20230414	-34.54	3700	20221013	7.57	6080	-34.54	20230414	3760	5.85	20230726	6080	-34.54	20230414	3735	6.56	20221017	3.31	N	066700	500	162 억	561107	N	N	0	N	N
92	20231016	140518	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3995	-105	5	-2.56	290991510	72233	159.69	4050	4100	3975	5330	2870	4100	4028.51	1.73	-6444	4196	4147	4101	4052	4006	4172	4077	162	1230	500	3030	5	1	32474435	1297	13.59	0.89	12	0.22	294.00	4476.00	6080	20230414	-34.29	3700	20221013	7.97	6080	-34.29	20230414	3760	6.25	20230726	6080	-34.29	20230414	3735	6.96	20221017	3.31	N	066700	500	162 억	561107	N	N	0	N	N
93	20231016	130517	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	3995	-105	5	-2.56	128408805	31900	70.52	4050	4065	3995	5330	2870	4100	4025.35	1.73	-8073	4196	4147	4101	4052	4006	4172	4077	162	1230	500	3030	5	1	32474435	1297	13.59	0.89	12	0.10	294.00	4476.00	6080	20230414	-34.29	3700	20221013	7.97	6080	-34.29	20230414	3760	6.25	20230726	6080	-34.29	20230414	3735	6.96	20221017	3.31	N	066700	500	162 억	561107	N	N	0	N	N
94	20231016	120516	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4015	-85	5	-2.07	90730885	22490	49.72	4050	4065	4005	5330	2870	4100	4034.28	1.73	-5608	4196	4147	4101	4052	4006	4172	4077	162	1230	500	3030	5	1	32474435	1304	13.66	0.90	12	0.07	294.00	4476.00	6080	20230414	-33.96	3700	20221013	8.51	6080	-33.96	20230414	3760	6.78	20230726	6080	-33.96	20230414	3735	7.50	20221017	3.31	N	066700	500	162 억	561107	N	N	0	N	N
95	20231016	110515	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4050	-50	5	-1.22	71535980	17720	39.17	4050	4065	4005	5330	2870	4100	4037.02	1.73	-3436	4196	4147	4101	4052	4006	4172	4077	162	1230	500	3030	5	1	32474435	1315	13.78	0.90	12	0.05	294.00	4476.00	6080	20230414	-33.39	3700	20221013	9.46	6080	-33.39	20230414	3760	7.71	20230726	6080	-33.39	20230414	3735	8.43	20221017	3.31	N	066700	500	162 억	561107	N	N	0	N	N
96	20231016	100510	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4020	-80	5	-1.95	50202315	12436	27.49	4050	4065	4005	5330	2870	4100	4036.85	1.73	-3509	4196	4147	4101	4052	4006	4172	4077	162	1230	500	3030	5	1	32474435	1305	13.67	0.90	12	0.04	294.00	4476.00	6080	20230414	-33.88	3700	20221013	8.65	6080	-33.88	20230414	3760	6.91	20230726	6080	-33.88	20230414	3735	7.63	20221017	3.31	N	066700	500	162 억	561107	N	N	0	N	N
97	20231016	090514	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4050	-50	5	-1.22	6525130	1613	3.57	4050	4050	4035	5330	2870	4100	4045.34	1.73	-635	4196	4147	4101	4052	4006	4172	4077	162	1230	500	3030	5	1	32474435	1315	13.78	0.90	12	0.00	294.00	4476.00	6080	20230414	-33.39	3700	20221013	9.46	6080	-33.39	20230414	3760	7.71	20230726	6080	-33.39	20230414	3735	8.43	20221017	3.31	N	066700	500	162 억	561107	N	N	0	N	N
98	20231012	160527	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4130	40	2	0.98	543192860	130198	159.64	4090	4250	4090	5310	2865	4090	4172.05	1.80	-8294	4203	4146	4078	4021	3953	4175	4050	162	1220	500	3020	5	1	32474435	1341	14.05	0.92	12	0.40	294.00	4476.00	6080	20230414	-32.07	3700	20221013	11.62	6080	-32.07	20230414	3760	9.84	20230726	6080	-32.07	20230414	3700	11.62	20221013	3.29	N	066700	500	162 억	585441	N	N	1	N	N
99	20231012	150517	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4150	60	2	1.47	501860370	120200	147.39	4090	4250	4090	5310	2865	4090	4175.21	1.80	-9471	4203	4146	4078	4021	3953	4175	4050	162	1220	500	3020	5	1	32474435	1348	14.12	0.93	12	0.37	294.00	4476.00	6080	20230414	-31.74	3700	20221013	12.16	6080	-31.74	20230414	3760	10.37	20230726	6080	-31.74	20230414	3700	12.16	20221013	3.29	N	066700	500	162 억	585441	N	N	1	N	N
100	20231012	140516	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4145	55	2	1.34	488181715	116897	143.34	4090	4250	4090	5310	2865	4090	4176.17	1.80	-9054	4203	4146	4078	4021	3953	4175	4050	162	1220	500	3020	5	1	32474435	1346	14.10	0.93	12	0.36	294.00	4476.00	6080	20230414	-31.83	3700	20221013	12.03	6080	-31.83	20230414	3760	10.24	20230726	6080	-31.83	20230414	3700	12.03	20221013	3.29	N	066700	500	162 억	585441	N	N	1	N	N
101	20231012	130516	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4150	60	2	1.47	470805850	112720	138.21	4090	4250	4090	5310	2865	4090	4176.77	1.80	-8353	4203	4146	4078	4021	3953	4175	4050	162	1220	500	3020	5	1	32474435	1348	14.12	0.93	12	0.35	294.00	4476.00	6080	20230414	-31.74	3700	20221013	12.16	6080	-31.74	20230414	3760	10.37	20230726	6080	-31.74	20230414	3700	12.16	20221013	3.29	N	066700	500	162 억	585441	N	N	1	N	N
102	20231012	120524	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4140	50	2	1.22	460006045	110114	135.02	4090	4250	4090	5310	2865	4090	4177.54	1.80	-8205	4203	4146	4078	4021	3953	4175	4050	162	1220	500	3020	5	1	32474435	1344	14.08	0.92	12	0.34	294.00	4476.00	6080	20230414	-31.91	3700	20221013	11.89	6080	-31.91	20230414	3760	10.11	20230726	6080	-31.91	20230414	3700	11.89	20221013	3.29	N	066700	500	162 억	585441	N	N	1	N	N
103	20231012	110522	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4140	50	2	1.22	440687500	105456	129.31	4090	4250	4090	5310	2865	4090	4178.88	1.80	-10037	4203	4146	4078	4021	3953	4175	4050	162	1220	500	3020	5	1	32474435	1344	14.08	0.92	12	0.32	294.00	4476.00	6080	20230414	-31.91	3700	20221013	11.89	6080	-31.91	20230414	3760	10.11	20230726	6080	-31.91	20230414	3700	11.89	20221013	3.29	N	066700	500	162 억	585441	N	N	1	N	N
104	20231012	100521	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4155	65	2	1.59	312059525	74547	91.41	4090	4250	4090	5310	2865	4090	4186.08	1.80	-15911	4203	4146	4078	4021	3953	4175	4050	162	1220	500	3020	5	1	32474435	1349	14.13	0.93	12	0.23	294.00	4476.00	6080	20230414	-31.66	3700	20221013	12.30	6080	-31.66	20230414	3760	10.51	20230726	6080	-31.66	20230414	3700	12.30	20221013	3.29	N	066700	500	162 억	585441	N	N	1	N	N
105	20231012	090523	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4140	50	2	1.22	3704465	898	1.10	4090	4140	4090	5310	2865	4090	4125.24	1.80	457	4203	4146	4078	4021	3953	4175	4050	162	1220	500	3020	5	1	32474435	1344	14.08	0.92	12	0.00	294.00	4476.00	6080	20230414	-31.91	3700	20221013	11.89	6080	-31.91	20230414	3760	10.11	20230726	6080	-31.91	20230414	3700	11.89	20221013	3.29	N	066700	500	162 억	585441	N	N	1	N	N
106	20231011	160518	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4090	90	2	2.25	332387485	81315	85.41	4010	4135	4010	5200	2800	4000	4087.65	1.75	15680	4223	4111	4053	3941	3883	4082	3912	162	1200	500	2960	5	1	32474435	1328	13.91	0.91	12	0.25	294.00	4476.00	6080	20230414	-32.73	3700	20221013	10.54	6080	-32.73	20230414	3760	8.78	20230726	6080	-32.73	20230414	3700	10.54	20221013	3.41	N	066700	500	162 억	569761	N	N	1	N	N
107	20231011	150517	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4110	110	2	2.75	303848480	74349	78.09	4010	4135	4010	5200	2800	4000	4086.79	1.75	15309	4223	4111	4053	3941	3883	4082	3912	162	1200	500	2960	5	1	32474435	1335	13.98	0.92	12	0.23	294.00	4476.00	6080	20230414	-32.40	3700	20221013	11.08	6080	-32.40	20230414	3760	9.31	20230726	6080	-32.40	20230414	3700	11.08	20221013	3.41	N	066700	500	162 억	569761	N	N	0	N	N
108	20231011	140523	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4105	105	2	2.62	257874430	63152	66.33	4010	4135	4010	5200	2800	4000	4083.39	1.75	15029	4223	4111	4053	3941	3883	4082	3912	162	1200	500	2960	5	1	32474435	1333	13.96	0.92	12	0.19	294.00	4476.00	6080	20230414	-32.48	3700	20221013	10.95	6080	-32.48	20230414	3760	9.18	20230726	6080	-32.48	20230414	3700	10.95	20221013	3.41	N	066700	500	162 억	569761	N	N	0	N	N
109	20231011	130513	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4105	105	2	2.62	229717275	56285	59.12	4010	4135	4010	5200	2800	4000	4081.32	1.75	12833	4223	4111	4053	3941	3883	4082	3912	162	1200	500	2960	5	1	32474435	1333	13.96	0.92	12	0.17	294.00	4476.00	6080	20230414	-32.48	3700	20221013	10.95	6080	-32.48	20230414	3760	9.18	20230726	6080	-32.48	20230414	3700	10.95	20221013	3.41	N	066700	500	162 억	569761	N	N	0	N	N
110	20231011	120524	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4115	115	2	2.88	215664670	52866	55.53	4010	4135	4010	5200	2800	4000	4079.46	1.75	12624	4223	4111	4053	3941	3883	4082	3912	162	1200	500	2960	5	1	32474435	1336	14.00	0.92	12	0.16	294.00	4476.00	6080	20230414	-32.32	3700	20221013	11.22	6080	-32.32	20230414	3760	9.44	20230726	6080	-32.32	20230414	3700	11.22	20221013	3.41	N	066700	500	162 억	569761	N	N	0	N	N
111	20231011	110520	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4115	115	2	2.88	176248115	43281	45.46	4010	4115	4010	5200	2800	4000	4072.18	1.75	11359	4223	4111	4053	3941	3883	4082	3912	162	1200	500	2960	5	1	32474435	1336	14.00	0.92	12	0.13	294.00	4476.00	6080	20230414	-32.32	3700	20221013	11.22	6080	-32.32	20230414	3760	9.44	20230726	6080	-32.32	20230414	3700	11.22	20221013	3.41	N	066700	500	162 억	569761	N	N	0	N	N
112	20231011	100515	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4090	90	2	2.25	107922385	26527	27.86	4010	4110	4010	5200	2800	4000	4068.40	1.75	7224	4223	4111	4053	3941	3883	4082	3912	162	1200	500	2960	5	1	32474435	1328	13.91	0.91	12	0.08	294.00	4476.00	6080	20230414	-32.73	3700	20221013	10.54	6080	-32.73	20230414	3760	8.78	20230726	6080	-32.73	20230414	3700	10.54	20221013	3.41	N	066700	500	162 억	569761	N	N	0	N	N
113	20231011	090519	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4040	40	2	1.00	12938900	3221	3.38	4010	4045	4010	5200	2800	4000	4017.04	1.75	152	4223	4111	4053	3941	3883	4082	3912	162	1200	500	2960	5	1	32474435	1312	13.74	0.90	12	0.01	294.00	4476.00	6080	20230414	-33.55	3700	20221013	9.19	6080	-33.55	20230414	3760	7.45	20230726	6080	-33.55	20230414	3700	9.19	20221013	3.41	N	066700	500	162 억	569761	N	N	0	N	N
114	20231010	160513	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4000	-135	5	-3.26	389580180	95207	66.07	4140	4165	3995	5370	2895	4135	4092.03	1.78	-8252	4371	4252	4066	3947	3761	4312	4007	162	1235	500	3050	5	1	32474435	1299	13.61	0.89	12	0.29	294.00	4476.00	6080	20230414	-34.21	3700	20221013	8.11	6080	-34.21	20230414	3760	6.38	20230726	6080	-34.21	20230414	3700	8.11	20221013	3.51	N	066700	500	162 억	577906	N	N	1	N	N
115	20231010	150512	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4065	-70	5	-1.69	346439070	84436	58.59	4140	4165	3995	5370	2895	4135	4102.98	1.78	-8869	4371	4252	4066	3947	3761	4312	4007	162	1235	500	3050	5	1	32474435	1320	13.83	0.91	12	0.26	294.00	4476.00	6080	20230414	-33.14	3700	20221013	9.86	6080	-33.14	20230414	3760	8.11	20230726	6080	-33.14	20230414	3700	9.86	20221013	3.51	N	066700	500	162 억	577906	N	N	1	N	N
116	20231010	140515	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4040	-95	5	-2.30	284512715	69034	47.90	4140	4165	4040	5370	2895	4135	4121.34	1.78	-6902	4371	4252	4066	3947	3761	4312	4007	162	1235	500	3050	5	1	32474435	1312	13.74	0.90	12	0.21	294.00	4476.00	6080	20230414	-33.55	3700	20221013	9.19	6080	-33.55	20230414	3760	7.45	20230726	6080	-33.55	20230414	3700	9.19	20221013	3.51	N	066700	500	162 억	577906	N	N	1	N	N
117	20231010	130510	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4055	-80	5	-1.93	263990745	63966	44.39	4140	4165	4055	5370	2895	4135	4127.05	1.78	-4240	4371	4252	4066	3947	3761	4312	4007	162	1235	500	3050	5	1	32474435	1317	13.79	0.91	12	0.20	294.00	4476.00	6080	20230414	-33.31	3700	20221013	9.59	6080	-33.31	20230414	3760	7.85	20230726	6080	-33.31	20230414	3700	9.59	20221013	3.51	N	066700	500	162 억	577906	N	N	1	N	N
118	20231010	120510	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4110	-25	5	-0.60	208825330	50459	35.01	4140	4165	4090	5370	2895	4135	4138.52	1.78	85	4371	4252	4066	3947	3761	4312	4007	162	1235	500	3050	5	1	32474435	1335	13.98	0.92	12	0.16	294.00	4476.00	6080	20230414	-32.40	3700	20221013	11.08	6080	-32.40	20230414	3760	9.31	20230726	6080	-32.40	20230414	3700	11.08	20221013	3.51	N	066700	500	162 억	577906	N	N	1	N	N
119	20231010	110502	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4140	5	2	0.12	174692360	42196	29.28	4140	4165	4090	5370	2895	4135	4140.02	1.78	5232	4371	4252	4066	3947	3761	4312	4007	162	1235	500	3050	5	1	32474435	1344	14.08	0.92	12	0.13	294.00	4476.00	6080	20230414	-31.91	3700	20221013	11.89	6080	-31.91	20230414	3760	10.11	20230726	6080	-31.91	20230414	3700	11.89	20221013	3.51	N	066700	500	162 억	577906	N	N	1	N	N
120	20231010	100506	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4150	15	2	0.36	130734625	31577	21.91	4140	4165	4090	5370	2895	4135	4140.19	1.78	2396	4371	4252	4066	3947	3761	4312	4007	162	1235	500	3050	5	1	32474435	1348	14.12	0.93	12	0.10	294.00	4476.00	6080	20230414	-31.74	3700	20221013	12.16	6080	-31.74	20230414	3760	10.37	20230726	6080	-31.74	20230414	3700	12.16	20221013	3.51	N	066700	500	162 억	577906	N	N	1	N	N
121	20231010	090504	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4140	5	2	0.12	33321345	8065	5.60	4140	4145	4090	5370	2895	4135	4131.60	1.78	-2855	4371	4252	4066	3947	3761	4312	4007	162	1235	500	3050	5	1	32474435	1344	14.08	0.92	12	0.02	294.00	4476.00	6080	20230414	-31.91	3700	20221013	11.89	6080	-31.91	20230414	3760	10.11	20230726	6080	-31.91	20230414	3700	11.89	20221013	3.51	N	066700	500	162 억	577906	N	N	1	N	N
122	20231006	160510	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4135	255	2	6.57	586565430	144074	105.91	3880	4185	3880	5040	2720	3880	4071.27	1.66	40364	4103	3991	3933	3821	3763	3962	3792	162	1160	500	2870	5	1	32474435	1343	14.06	0.92	12	0.44	294.00	4476.00	6080	20230414	-31.99	3700	20221013	11.76	6080	-31.99	20230414	3760	9.97	20230726	6080	-31.99	20230414	3700	11.76	20221013	3.54	N	066700	500	162 억	537542	N	N	1	N	N
123	20231006	150501	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4125	245	2	6.31	560800665	137819	101.31	3880	4185	3880	5040	2720	3880	4069.11	1.66	41005	4103	3991	3933	3821	3763	3962	3792	162	1160	500	2870	5	1	32474435	1340	14.03	0.92	12	0.42	294.00	4476.00	6080	20230414	-32.15	3700	20221013	11.49	6080	-32.15	20230414	3760	9.71	20230726	6080	-32.15	20230414	3700	11.49	20221013	3.54	N	066700	500	162 억	537542	N	N	2	N	N
124	20231006	140500	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4115	235	2	6.06	511421710	125827	92.50	3880	4185	3880	5040	2720	3880	4064.48	1.66	37110	4103	3991	3933	3821	3763	3962	3792	162	1160	500	2870	5	1	32474435	1336	14.00	0.92	12	0.39	294.00	4476.00	6080	20230414	-32.32	3700	20221013	11.22	6080	-32.32	20230414	3760	9.44	20230726	6080	-32.32	20230414	3700	11.22	20221013	3.54	N	066700	500	162 억	537542	N	N	2	N	N
125	20231006	130458	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4125	245	2	6.31	481718920	118589	87.18	3880	4185	3880	5040	2720	3880	4062.09	1.66	35308	4103	3991	3933	3821	3763	3962	3792	162	1160	500	2870	5	1	32474435	1340	14.03	0.92	12	0.37	294.00	4476.00	6080	20230414	-32.15	3700	20221013	11.49	6080	-32.15	20230414	3760	9.71	20230726	6080	-32.15	20230414	3700	11.49	20221013	3.54	N	066700	500	162 억	537542	N	N	2	N	N
126	20231006	120455	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4115	235	2	6.06	467861460	115227	84.71	3880	4185	3880	5040	2720	3880	4060.35	1.66	34845	4103	3991	3933	3821	3763	3962	3792	162	1160	500	2870	5	1	32474435	1336	14.00	0.92	12	0.35	294.00	4476.00	6080	20230414	-32.32	3700	20221013	11.22	6080	-32.32	20230414	3760	9.44	20230726	6080	-32.32	20230414	3700	11.22	20221013	3.54	N	066700	500	162 억	537542	N	N	2	N	N
127	20231006	110452	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4140	260	2	6.70	400632965	98898	72.70	3880	4185	3880	5040	2720	3880	4050.97	1.66	32375	4103	3991	3933	3821	3763	3962	3792	162	1160	500	2870	5	1	32474435	1344	14.08	0.92	12	0.30	294.00	4476.00	6080	20230414	-31.91	3700	20221013	11.89	6080	-31.91	20230414	3760	10.11	20230726	6080	-31.91	20230414	3700	11.89	20221013	3.54	N	066700	500	162 억	537542	N	N	2	N	N
128	20231006	100456	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4055	175	2	4.51	200375325	50213	36.91	3880	4070	3880	5040	2720	3880	3990.51	1.66	22496	4103	3991	3933	3821	3763	3962	3792	162	1160	500	2870	5	1	32474435	1317	13.79	0.91	12	0.15	294.00	4476.00	6080	20230414	-33.31	3700	20221013	9.59	6080	-33.31	20230414	3760	7.85	20230726	6080	-33.31	20230414	3700	9.59	20221013	3.54	N	066700	500	162 억	537542	N	N	2	N	N
129	20231006	090451	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	4000	120	2	3.09	76895965	19607	14.41	3880	4045	3880	5040	2720	3880	3921.86	1.66	-1264	4103	3991	3933	3821	3763	3962	3792	162	1160	500	2870	5	1	32474435	1299	13.61	0.89	12	0.06	294.00	4476.00	6080	20230414	-34.21	3700	20221013	8.11	6080	-34.21	20230414	3760	6.38	20230726	6080	-34.21	20230414	3700	8.11	20221013	3.54	N	066700	500	162 억	537542	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History