KissMeData/138610/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	-840	5	-4.94	3186129500	191846	15.19	16640	17490	15870	22050	11900	16990	16607.65	1.60	7589	21796	19392	17096	14692	12396	20595	15895	50	5060	500	12230	10	1	9957479	1608	-42.39	4.37	12	1.93	-381.00	3696.00	25900	20230911	-37.64	11430	20230717	41.29	25900	-37.64	20230911	11430	41.29	20230717	25900	-37.64	20230911	11430	41.29	20230717	1.20	N	138610	500	49 억	159499	N	N	0	N	N
3	20231031	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	-860	5	-5.06	3040876280	182853	14.48	16640	17490	15870	22050	11900	16990	16629.73	1.60	6363	21796	19392	17096	14692	12396	20595	15895	50	5060	500	12230	10	1	9957479	1606	-42.34	4.36	12	1.84	-381.00	3696.00	25900	20230911	-37.72	11430	20230717	41.12	25900	-37.72	20230911	11430	41.12	20230717	25900	-37.72	20230911	11430	41.12	20230717	1.20	N	138610	500	49 억	159499	N	N	0	N	N
4	20231031	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	-830	5	-4.89	2735660610	163853	12.97	16640	17490	16150	22050	11900	16990	16695.42	1.60	4151	21796	19392	17096	14692	12396	20595	15895	50	5060	500	12230	10	1	9957479	1609	-42.41	4.37	12	1.65	-381.00	3696.00	25900	20230911	-37.61	11430	20230717	41.38	25900	-37.61	20230911	11430	41.38	20230717	25900	-37.61	20230911	11430	41.38	20230717	1.20	N	138610	500	49 억	159499	N	N	0	N	N
5	20231031	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	-490	5	-2.88	2360472910	140867	11.15	16640	17490	16350	22050	11900	16990	16756.38	1.60	6671	21796	19392	17096	14692	12396	20595	15895	50	5060	500	12230	10	1	9957479	1643	-43.31	4.46	12	1.41	-381.00	3696.00	25900	20230911	-36.29	11430	20230717	44.36	25900	-36.29	20230911	11430	44.36	20230717	25900	-36.29	20230911	11430	44.36	20230717	1.20	N	138610	500	49 억	159499	N	N	0	N	N
6	20231031	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	-390	5	-2.30	2093648360	124682	9.87	16640	17490	16350	22050	11900	16990	16791.55	1.60	2351	21796	19392	17096	14692	12396	20595	15895	50	5060	500	12230	10	1	9957479	1653	-43.57	4.49	12	1.25	-381.00	3696.00	25900	20230911	-35.91	11430	20230717	45.23	25900	-35.91	20230911	11430	45.23	20230717	25900	-35.91	20230911	11430	45.23	20230717	1.20	N	138610	500	49 억	159499	N	N	0	N	N
7	20231031	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	-290	5	-1.71	1907653760	113481	8.98	16640	17490	16350	22050	11900	16990	16809.98	1.60	2323	21796	19392	17096	14692	12396	20595	15895	50	5060	500	12230	10	1	9957479	1663	-43.83	4.52	12	1.14	-381.00	3696.00	25900	20230911	-35.52	11430	20230717	46.11	25900	-35.52	20230911	11430	46.11	20230717	25900	-35.52	20230911	11430	46.11	20230717	1.20	N	138610	500	49 억	159499	N	N	0	N	N
8	20231031	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	-390	5	-2.30	1700605100	100983	8.00	16640	17490	16350	22050	11900	16990	16840.17	1.60	-1075	21796	19392	17096	14692	12396	20595	15895	50	5060	500	12230	10	1	9957479	1653	-43.57	4.49	12	1.01	-381.00	3696.00	25900	20230911	-35.91	11430	20230717	45.23	25900	-35.91	20230911	11430	45.23	20230717	25900	-35.91	20230911	11430	45.23	20230717	1.20	N	138610	500	49 억	159499	N	N	0	N	N
9	20231031	090901	57	100.00	KOSDAQ	제약	N	N	N	N	N	16750	-240	5	-1.41	446328030	26793	2.12	16640	16990	16350	22050	11900	16990	16655.57	1.60	680	21796	19392	17096	14692	12396	20595	15895	50	5060	500	12230	10	1	9957479	1668	-43.96	4.53	12	0.27	-381.00	3696.00	25900	20230911	-35.33	11430	20230717	46.54	25900	-35.33	20230911	11430	46.54	20230717	25900	-35.33	20230911	11430	46.54	20230717	1.20	N	138610	500	49 억	159499	N	N	0	N	N
10	20231030	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16990	1990	2	13.27	23022231500	1246376	4894.08	14970	19500	14800	19500	10500	15000	18476.25	2.05	-45917	15793	15396	15083	14686	14373	15595	14885	50	4500	500	10800	10	1	9957479	1692	-44.59	4.60	12	12.52	-381.00	3696.00	25900	20230911	-34.40	11430	20230717	48.64	25900	-34.40	20230911	11430	48.64	20230717	25900	-34.40	20230911	11430	48.64	20230717	1.20	N	138610	500	49 억	204168	N	N	0	N	N
11	20231030	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	2400	2	16.00	21574578730	1160843	4558.22	14970	19500	14800	19500	10500	15000	18585.27	2.05	-46289	15793	15396	15083	14686	14373	15595	14885	50	4500	500	10800	10	1	9957479	1733	-45.67	4.71	12	11.66	-381.00	3696.00	25900	20230911	-32.82	11430	20230717	52.23	25900	-32.82	20230911	11430	52.23	20230717	25900	-32.82	20230911	11430	52.23	20230717	1.20	N	138610	500	49 억	204168	N	N	0	N	N
12	20231030	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	18770	3770	2	25.13	16835553680	899548	3532.21	14970	19500	14800	19500	10500	15000	18715.57	2.05	-37546	15793	15396	15083	14686	14373	15595	14885	50	4500	500	10800	10	1	9957479	1869	-49.27	5.08	12	9.03	-381.00	3696.00	25900	20230911	-27.53	11430	20230717	64.22	25900	-27.53	20230911	11430	64.22	20230717	25900	-27.53	20230911	11430	64.22	20230717	1.20	N	138610	500	49 억	204168	N	N	0	N	N
13	20231030	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	4500	1	30.00	4516491020	249971	981.55	14970	19500	14800	19500	10500	15000	18068.06	2.05	-10812	15793	15396	15083	14686	14373	15595	14885	50	4500	500	10800	10	1	9957479	1942	-51.18	5.28	12	2.51	-381.00	3696.00	25900	20230911	-24.71	11430	20230717	70.60	25900	-24.71	20230911	11430	70.60	20230717	25900	-24.71	20230911	11430	70.60	20230717	1.20	N	138610	500	49 억	204168	N	N	0	N	N
14	20231030	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	4500	1	30.00	4473006020	247741	972.79	14970	19500	14800	19500	10500	15000	18055.17	2.05	-10812	15793	15396	15083	14686	14373	15595	14885	50	4500	500	10800	10	1	9957479	1942	-51.18	5.28	12	2.49	-381.00	3696.00	25900	20230911	-24.71	11430	20230717	70.60	25900	-24.71	20230911	11430	70.60	20230717	25900	-24.71	20230911	11430	70.60	20230717	1.20	N	138610	500	49 억	204168	N	N	0	N	N
15	20231030	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	4500	1	30.00	4244193020	236007	926.72	14970	19500	14800	19500	10500	15000	17983.34	2.05	-10812	15793	15396	15083	14686	14373	15595	14885	50	4500	500	10800	10	1	9957479	1942	-51.18	5.28	12	2.37	-381.00	3696.00	25900	20230911	-24.71	11430	20230717	70.60	25900	-24.71	20230911	11430	70.60	20230717	25900	-24.71	20230911	11430	70.60	20230717	1.20	N	138610	500	49 억	204168	N	N	0	N	N
16	20231030	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	15210	210	2	1.40	96964460	6491	25.49	14970	15220	14800	19500	10500	15000	14938.29	2.05	166	15793	15396	15083	14686	14373	15595	14885	50	4500	500	10800	10	1	9957479	1515	-39.92	4.12	12	0.07	-381.00	3696.00	25900	20230911	-41.27	11430	20230717	33.07	25900	-41.27	20230911	11430	33.07	20230717	25900	-41.27	20230911	11430	33.07	20230717	1.20	N	138610	500	49 억	204168	N	N	0	N	N
17	20231030	090817	57	100.00	KOSDAQ	제약	N	N	N	N	N	14820	-180	5	-1.20	36878830	2478	9.73	14970	14970	14800	19500	10500	15000	14882.50	2.05	-766	15793	15396	15083	14686	14373	15595	14885	50	4500	500	10800	10	1	9957479	1476	-38.90	4.01	12	0.02	-381.00	3696.00	25900	20230911	-42.78	11430	20230717	29.66	25900	-42.78	20230911	11430	29.66	20230717	25900	-42.78	20230911	11430	29.66	20230717	1.20	N	138610	500	49 억	204168	N	N	0	N	N
18	20231027	160746	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	150	2	1.01	377422580	24953	79.74	14770	15480	14770	19300	10400	14850	15125.68	2.01	3897	15810	15330	15090	14610	14370	15210	14490	50	4450	500	10690	10	1	9957479	1494	-39.37	4.06	12	0.25	-381.00	3696.00	25900	20230911	-42.08	11430	20230717	31.23	25900	-42.08	20230911	11430	31.23	20230717	25900	-42.08	20230911	11430	31.23	20230717	1.21	N	138610	500	49 억	200081	N	N	0	N	N
19	20231027	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	240	2	1.62	354991460	23458	74.96	14770	15480	14770	19300	10400	14850	15133.07	2.01	3741	15810	15330	15090	14610	14370	15210	14490	50	4450	500	10690	10	1	9957479	1503	-39.61	4.08	12	0.24	-381.00	3696.00	25900	20230911	-41.74	11430	20230717	32.02	25900	-41.74	20230911	11430	32.02	20230717	25900	-41.74	20230911	11430	32.02	20230717	1.21	N	138610	500	49 억	200081	N	N	0	N	N
20	20231027	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	230	2	1.55	303475280	20031	64.01	14770	15480	14770	19300	10400	14850	15150.28	2.01	3023	15810	15330	15090	14610	14370	15210	14490	50	4450	500	10690	10	1	9957479	1502	-39.58	4.08	12	0.20	-381.00	3696.00	25900	20230911	-41.78	11430	20230717	31.93	25900	-41.78	20230911	11430	31.93	20230717	25900	-41.78	20230911	11430	31.93	20230717	1.21	N	138610	500	49 억	200081	N	N	0	N	N
21	20231027	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	300	2	2.02	276440580	18242	58.29	14770	15480	14770	19300	10400	14850	15154.07	2.01	2463	15810	15330	15090	14610	14370	15210	14490	50	4450	500	10690	10	1	9957479	1509	-39.76	4.10	12	0.18	-381.00	3696.00	25900	20230911	-41.51	11430	20230717	32.55	25900	-41.51	20230911	11430	32.55	20230717	25900	-41.51	20230911	11430	32.55	20230717	1.21	N	138610	500	49 억	200081	N	N	0	N	N
22	20231027	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15280	430	2	2.90	235424450	15544	49.67	14770	15480	14770	19300	10400	14850	15145.68	2.01	1330	15810	15330	15090	14610	14370	15210	14490	50	4450	500	10690	10	1	9957479	1522	-40.10	4.13	12	0.16	-381.00	3696.00	25900	20230911	-41.00	11430	20230717	33.68	25900	-41.00	20230911	11430	33.68	20230717	25900	-41.00	20230911	11430	33.68	20230717	1.21	N	138610	500	49 억	200081	N	N	0	N	N
23	20231027	110827	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	500	2	3.37	172420020	11444	36.57	14770	15480	14770	19300	10400	14850	15066.41	2.01	1154	15810	15330	15090	14610	14370	15210	14490	50	4450	500	10690	10	1	9957479	1528	-40.29	4.15	12	0.11	-381.00	3696.00	25900	20230911	-40.73	11430	20230717	34.30	25900	-40.73	20230911	11430	34.30	20230717	25900	-40.73	20230911	11430	34.30	20230717	1.21	N	138610	500	49 억	200081	N	N	0	N	N
24	20231027	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	150	2	1.01	106598650	7142	22.82	14770	15080	14770	19300	10400	14850	14925.60	2.01	584	15810	15330	15090	14610	14370	15210	14490	50	4450	500	10690	10	1	9957479	1494	-39.37	4.06	12	0.07	-381.00	3696.00	25900	20230911	-42.08	11430	20230717	31.23	25900	-42.08	20230911	11430	31.23	20230717	25900	-42.08	20230911	11430	31.23	20230717	1.21	N	138610	500	49 억	200081	N	N	0	N	N
25	20231027	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	14940	90	2	0.61	14701070	988	3.16	14770	15010	14770	19300	10400	14850	14879.63	2.01	-56	15810	15330	15090	14610	14370	15210	14490	50	4450	500	10690	10	1	9957479	1488	-39.21	4.04	12	0.01	-381.00	3696.00	25900	20230911	-42.32	11430	20230717	30.71	25900	-42.32	20230911	11430	30.71	20230717	25900	-42.32	20230911	11430	30.71	20230717	1.21	N	138610	500	49 억	200081	N	N	0	N	N
26	20231026	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	-730	5	-4.69	470750880	31230	127.60	15150	15570	14850	20250	10910	15580	15073.82	2.00	354	16180	15880	15690	15390	15200	15785	15295	50	4670	500	11210	10	1	9957479	1479	-38.98	4.02	12	0.31	-381.00	3696.00	25900	20230911	-42.66	11430	20230717	29.92	25900	-42.66	20230911	11430	29.92	20230717	25900	-42.66	20230911	11430	29.92	20230717	1.21	N	138610	500	49 억	199546	N	N	0	N	N
27	20231026	150805	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	-650	5	-4.17	394481930	26106	106.66	15150	15570	14860	20250	10910	15580	15110.78	2.00	-1205	16180	15880	15690	15390	15200	15785	15295	50	4670	500	11210	10	1	9957479	1487	-39.19	4.04	12	0.26	-381.00	3696.00	25900	20230911	-42.36	11430	20230717	30.62	25900	-42.36	20230911	11430	30.62	20230717	25900	-42.36	20230911	11430	30.62	20230717	1.21	N	138610	500	49 억	199546	N	N	0	N	N
28	20231026	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	14940	-640	5	-4.11	345384750	22821	93.24	15150	15570	14860	20250	10910	15580	15134.51	2.00	-2323	16180	15880	15690	15390	15200	15785	15295	50	4670	500	11210	10	1	9957479	1488	-39.21	4.04	12	0.23	-381.00	3696.00	25900	20230911	-42.32	11430	20230717	30.71	25900	-42.32	20230911	11430	30.71	20230717	25900	-42.32	20230911	11430	30.71	20230717	1.21	N	138610	500	49 억	199546	N	N	0	N	N
29	20231026	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	15020	-560	5	-3.59	273431690	17998	73.54	15150	15570	14970	20250	10910	15580	15192.34	2.00	-2492	16180	15880	15690	15390	15200	15785	15295	50	4670	500	11210	10	1	9957479	1496	-39.42	4.06	12	0.18	-381.00	3696.00	25900	20230911	-42.01	11430	20230717	31.41	25900	-42.01	20230911	11430	31.41	20230717	25900	-42.01	20230911	11430	31.41	20230717	1.21	N	138610	500	49 억	199546	N	N	0	N	N
30	20231026	120802	57	100.00	KOSDAQ	제약	N	N	N	N	N	15050	-530	5	-3.40	204195820	13384	54.68	15150	15570	15000	20250	10910	15580	15256.71	2.00	-2389	16180	15880	15690	15390	15200	15785	15295	50	4670	500	11210	10	1	9957479	1499	-39.50	4.07	12	0.13	-381.00	3696.00	25900	20230911	-41.89	11430	20230717	31.67	25900	-41.89	20230911	11430	31.67	20230717	25900	-41.89	20230911	11430	31.67	20230717	1.21	N	138610	500	49 억	199546	N	N	0	N	N
31	20231026	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	15440	-140	5	-0.90	135728270	8863	36.21	15150	15570	15150	20250	10910	15580	15314.03	2.00	-2752	16180	15880	15690	15390	15200	15785	15295	50	4670	500	11210	10	1	9957479	1537	-40.52	4.18	12	0.09	-381.00	3696.00	25900	20230911	-40.39	11430	20230717	35.08	25900	-40.39	20230911	11430	35.08	20230717	25900	-40.39	20230911	11430	35.08	20230717	1.21	N	138610	500	49 억	199546	N	N	0	N	N
32	20231026	100809	57	100.00	KOSDAQ	제약	N	N	N	N	N	15250	-330	5	-2.12	70087580	4596	18.78	15150	15570	15150	20250	10910	15580	15249.69	2.00	-2013	16180	15880	15690	15390	15200	15785	15295	50	4670	500	11210	10	1	9957479	1519	-40.03	4.13	12	0.05	-381.00	3696.00	25900	20230911	-41.12	11430	20230717	33.42	25900	-41.12	20230911	11430	33.42	20230717	25900	-41.12	20230911	11430	33.42	20230717	1.21	N	138610	500	49 억	199546	N	N	0	N	N
33	20231026	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	15280	-300	5	-1.93	9432950	616	2.52	15150	15570	15150	20250	10910	15580	15313.23	2.00	-141	16180	15880	15690	15390	15200	15785	15295	50	4670	500	11210	10	1	9957479	1522	-40.10	4.13	12	0.01	-381.00	3696.00	25900	20230911	-41.00	11430	20230717	33.68	25900	-41.00	20230911	11430	33.68	20230717	25900	-41.00	20230911	11430	33.68	20230717	1.21	N	138610	500	49 억	199546	N	N	0	N	N
34	20231025	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	-120	5	-0.76	383000480	24318	75.52	15720	15990	15500	20400	10990	15700	15749.99	2.03	-1994	16560	16130	15660	15230	14760	16345	15445	50	4700	500	11300	10	1	9957479	1551	-40.89	4.22	12	0.24	-381.00	3696.00	25900	20230911	-39.85	11430	20230717	36.31	25900	-39.85	20230911	11430	36.31	20230717	25900	-39.85	20230911	11430	36.31	20230717	1.23	N	138610	500	49 억	201699	N	N	0	N	N
35	20231025	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	10	2	0.06	374304690	23760	73.78	15720	15990	15500	20400	10990	15700	15753.56	2.03	-2041	16560	16130	15660	15230	14760	16345	15445	50	4700	500	11300	10	1	9957479	1564	-41.23	4.25	12	0.24	-381.00	3696.00	25900	20230911	-39.34	11430	20230717	37.45	25900	-39.34	20230911	11430	37.45	20230717	25900	-39.34	20230911	11430	37.45	20230717	1.23	N	138610	500	49 억	201699	N	N	0	N	N
36	20231025	140803	57	100.00	KOSDAQ	제약	N	N	N	N	N	15790	90	2	0.57	300459200	19037	59.12	15720	15990	15700	20400	10990	15700	15782.91	2.03	-2173	16560	16130	15660	15230	14760	16345	15445	50	4700	500	11300	10	1	9957479	1572	-41.44	4.27	12	0.19	-381.00	3696.00	25900	20230911	-39.03	11430	20230717	38.15	25900	-39.03	20230911	11430	38.15	20230717	25900	-39.03	20230911	11430	38.15	20230717	1.23	N	138610	500	49 억	201699	N	N	0	N	N
37	20231025	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	50	2	0.32	200851790	12696	39.43	15720	15990	15700	20400	10990	15700	15820.08	2.03	-2517	16560	16130	15660	15230	14760	16345	15445	50	4700	500	11300	10	1	9957479	1568	-41.34	4.26	12	0.13	-381.00	3696.00	25900	20230911	-39.19	11430	20230717	37.80	25900	-39.19	20230911	11430	37.80	20230717	25900	-39.19	20230911	11430	37.80	20230717	1.23	N	138610	500	49 억	201699	N	N	0	N	N
38	20231025	120805	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	110	2	0.70	148828840	9392	29.17	15720	15990	15720	20400	10990	15700	15846.34	2.03	-1037	16560	16130	15660	15230	14760	16345	15445	50	4700	500	11300	10	1	9957479	1574	-41.50	4.28	12	0.09	-381.00	3696.00	25900	20230911	-38.96	11430	20230717	38.32	25900	-38.96	20230911	11430	38.32	20230717	25900	-38.96	20230911	11430	38.32	20230717	1.23	N	138610	500	49 억	201699	N	N	0	N	N
39	20231025	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	250	2	1.59	114591820	7236	22.47	15720	15990	15720	20400	10990	15700	15836.35	2.03	-754	16560	16130	15660	15230	14760	16345	15445	50	4700	500	11300	10	1	9957479	1588	-41.86	4.32	12	0.07	-381.00	3696.00	25900	20230911	-38.42	11430	20230717	39.55	25900	-38.42	20230911	11430	39.55	20230717	25900	-38.42	20230911	11430	39.55	20230717	1.23	N	138610	500	49 억	201699	N	N	0	N	N
40	20231025	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	130	2	0.83	88242480	5579	17.33	15720	15990	15720	20400	10990	15700	15816.90	2.03	-164	16560	16130	15660	15230	14760	16345	15445	50	4700	500	11300	10	1	9957479	1576	-41.55	4.28	12	0.06	-381.00	3696.00	25900	20230911	-38.88	11430	20230717	38.50	25900	-38.88	20230911	11430	38.50	20230717	25900	-38.88	20230911	11430	38.50	20230717	1.23	N	138610	500	49 억	201699	N	N	0	N	N
41	20231025	090802	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	60	2	0.38	24143460	1534	4.76	15720	15950	15720	20400	10990	15700	15738.89	2.03	403	16560	16130	15660	15230	14760	16345	15445	50	4700	500	11300	10	1	9957479	1569	-41.36	4.26	12	0.02	-381.00	3696.00	25900	20230911	-39.15	11430	20230717	37.88	25900	-39.15	20230911	11430	37.88	20230717	25900	-39.15	20230911	11430	37.88	20230717	1.23	N	138610	500	49 억	201699	N	N	0	N	N
42	20231024	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	360	2	2.35	500377340	32155	86.32	15600	16090	15190	19940	10740	15340	15561.42	1.98	4408	16520	15930	15570	14980	14620	15750	14800	50	4600	500	11040	10	1	9957479	1563	-41.21	4.25	12	0.32	-381.00	3696.00	25900	20230911	-39.38	11430	20230717	37.36	25900	-39.38	20230911	11430	37.36	20230717	25900	-39.38	20230911	11430	37.36	20230717	1.24	N	138610	500	49 억	196975	N	N	0	N	N
43	20231024	150800	57	100.00	KOSDAQ	제약	N	N	N	N	N	15780	440	2	2.87	482548850	31020	83.28	15600	16090	15190	19940	10740	15340	15556.06	1.98	3811	16520	15930	15570	14980	14620	15750	14800	50	4600	500	11040	10	1	9957479	1571	-41.42	4.27	12	0.31	-381.00	3696.00	25900	20230911	-39.07	11430	20230717	38.06	25900	-39.07	20230911	11430	38.06	20230717	25900	-39.07	20230911	11430	38.06	20230717	1.24	N	138610	500	49 억	196975	N	N	0	N	N
44	20231024	140745	57	100.00	KOSDAQ	제약	N	N	N	N	N	15610	270	2	1.76	444855180	28626	76.85	15600	16090	15190	19940	10740	15340	15540.25	1.98	3122	16520	15930	15570	14980	14620	15750	14800	50	4600	500	11040	10	1	9957479	1554	-40.97	4.22	12	0.29	-381.00	3696.00	25900	20230911	-39.73	11430	20230717	36.57	25900	-39.73	20230911	11430	36.57	20230717	25900	-39.73	20230911	11430	36.57	20230717	1.24	N	138610	500	49 억	196975	N	N	0	N	N
45	20231024	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	160	2	1.04	353500700	22781	61.16	15600	16090	15190	19940	10740	15340	15517.35	1.98	1309	16520	15930	15570	14980	14620	15750	14800	50	4600	500	11040	10	1	9957479	1543	-40.68	4.19	12	0.23	-381.00	3696.00	25900	20230911	-40.15	11430	20230717	35.61	25900	-40.15	20230911	11430	35.61	20230717	25900	-40.15	20230911	11430	35.61	20230717	1.24	N	138610	500	49 억	196975	N	N	0	N	N
46	20231024	120759	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	130	2	0.85	335906030	21642	58.10	15600	16090	15190	19940	10740	15340	15521.03	1.98	1184	16520	15930	15570	14980	14620	15750	14800	50	4600	500	11040	10	1	9957479	1540	-40.60	4.19	12	0.22	-381.00	3696.00	25900	20230911	-40.27	11430	20230717	35.35	25900	-40.27	20230911	11430	35.35	20230717	25900	-40.27	20230911	11430	35.35	20230717	1.24	N	138610	500	49 억	196975	N	N	0	N	N
47	20231024	110754	57	100.00	KOSDAQ	제약	N	N	N	N	N	15330	-10	5	-0.07	278619900	17945	48.17	15600	16090	15190	19940	10740	15340	15526.32	1.98	-364	16520	15930	15570	14980	14620	15750	14800	50	4600	500	11040	10	1	9957479	1526	-40.24	4.15	12	0.18	-381.00	3696.00	25900	20230911	-40.81	11430	20230717	34.12	25900	-40.81	20230911	11430	34.12	20230717	25900	-40.81	20230911	11430	34.12	20230717	1.24	N	138610	500	49 억	196975	N	N	0	N	N
48	20231024	100746	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	60	2	0.39	229737920	14738	39.57	15600	16090	15240	19940	10740	15340	15588.13	1.98	-540	16520	15930	15570	14980	14620	15750	14800	50	4600	500	11040	10	1	9957479	1533	-40.42	4.17	12	0.15	-381.00	3696.00	25900	20230911	-40.54	11430	20230717	34.73	25900	-40.54	20230911	11430	34.73	20230717	25900	-40.54	20230911	11430	34.73	20230717	1.24	N	138610	500	49 억	196975	N	N	0	N	N
49	20231024	090753	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	670	2	4.37	70519450	4449	11.94	15600	16090	15600	19940	10740	15340	15850.63	1.98	2502	16520	15930	15570	14980	14620	15750	14800	50	4600	500	11040	10	1	9957479	1594	-42.02	4.33	12	0.04	-381.00	3696.00	25900	20230911	-38.19	11430	20230717	40.07	25900	-38.19	20230911	11430	40.07	20230717	25900	-38.19	20230911	11430	40.07	20230717	1.24	N	138610	500	49 억	196975	N	N	0	N	N
50	20231023	160742	57	100.00	KOSDAQ	제약	N	N	N	N	N	15340	-460	5	-2.91	574167790	36805	64.89	15800	16160	15210	20500	11060	15800	15600.60	1.96	2050	16473	16136	15783	15446	15093	15960	15270	50	4700	500	11370	10	1	9957479	1527	-40.26	4.15	12	0.37	-381.00	3696.00	25900	20230911	-40.77	11430	20230717	34.21	25900	-40.77	20230911	11430	34.21	20230717	25900	-40.77	20230911	11430	34.21	20230717	1.27	N	138610	500	49 억	194683	N	N	0	N	N
51	20231023	150746	57	100.00	KOSDAQ	제약	N	N	N	N	N	15510	-290	5	-1.84	490269770	31357	55.28	15800	16160	15210	20500	11060	15800	15634.99	1.96	509	16473	16136	15783	15446	15093	15960	15270	50	4700	500	11370	10	1	9957479	1544	-40.71	4.20	12	0.31	-381.00	3696.00	25900	20230911	-40.12	11430	20230717	35.70	25900	-40.12	20230911	11430	35.70	20230717	25900	-40.12	20230911	11430	35.70	20230717	1.27	N	138610	500	49 억	194683	N	N	0	N	N
52	20231023	140744	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	-250	5	-1.58	386781740	24692	43.53	15800	16160	15210	20500	11060	15800	15664.14	1.96	-1278	16473	16136	15783	15446	15093	15960	15270	50	4700	500	11370	10	1	9957479	1548	-40.81	4.21	12	0.25	-381.00	3696.00	25900	20230911	-39.96	11430	20230717	36.05	25900	-39.96	20230911	11430	36.05	20230717	25900	-39.96	20230911	11430	36.05	20230717	1.27	N	138610	500	49 억	194683	N	N	0	N	N
53	20231023	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	15660	-140	5	-0.89	350504450	22361	39.42	15800	16160	15210	20500	11060	15800	15674.70	1.96	-927	16473	16136	15783	15446	15093	15960	15270	50	4700	500	11370	10	1	9957479	1559	-41.10	4.24	12	0.22	-381.00	3696.00	25900	20230911	-39.54	11430	20230717	37.01	25900	-39.54	20230911	11430	37.01	20230717	25900	-39.54	20230911	11430	37.01	20230717	1.27	N	138610	500	49 억	194683	N	N	0	N	N
54	20231023	120742	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	-220	5	-1.39	321960380	20536	36.21	15800	16160	15210	20500	11060	15800	15677.73	1.96	-1351	16473	16136	15783	15446	15093	15960	15270	50	4700	500	11370	10	1	9957479	1551	-40.89	4.22	12	0.21	-381.00	3696.00	25900	20230911	-39.85	11430	20230717	36.31	25900	-39.85	20230911	11430	36.31	20230717	25900	-39.85	20230911	11430	36.31	20230717	1.27	N	138610	500	49 억	194683	N	N	0	N	N
55	20231023	110741	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	-40	5	-0.25	289234580	18438	32.51	15800	16160	15210	20500	11060	15800	15686.75	1.96	-846	16473	16136	15783	15446	15093	15960	15270	50	4700	500	11370	10	1	9957479	1569	-41.36	4.26	12	0.19	-381.00	3696.00	25900	20230911	-39.15	11430	20230717	37.88	25900	-39.15	20230911	11430	37.88	20230717	25900	-39.15	20230911	11430	37.88	20230717	1.27	N	138610	500	49 억	194683	N	N	0	N	N
56	20231023	100734	57	100.00	KOSDAQ	제약	N	N	N	N	N	15790	-10	5	-0.06	216483000	13821	24.37	15800	16160	15210	20500	11060	15800	15663.14	1.96	-1908	16473	16136	15783	15446	15093	15960	15270	50	4700	500	11370	10	1	9957479	1572	-41.44	4.27	12	0.14	-381.00	3696.00	25900	20230911	-39.03	11430	20230717	38.15	25900	-39.03	20230911	11430	38.15	20230717	25900	-39.03	20230911	11430	38.15	20230717	1.27	N	138610	500	49 억	194683	N	N	0	N	N
57	20231023	090751	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	-440	5	-2.78	60589070	3878	6.84	15800	16160	15210	20500	11060	15800	15622.88	1.96	-2139	16473	16136	15783	15446	15093	15960	15270	50	4700	500	11370	10	1	9957479	1529	-40.31	4.16	12	0.04	-381.00	3696.00	25900	20230911	-40.69	11430	20230717	34.38	25900	-40.69	20230911	11430	34.38	20230717	25900	-40.69	20230911	11430	34.38	20230717	1.27	N	138610	500	49 억	194683	N	N	0	N	N
58	20231020	160740	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-230	5	-1.43	887628600	56517	77.11	15840	16120	15430	20800	11230	16030	15705.27	1.95	472	17743	16886	16443	15586	15143	16665	15365	50	4770	500	11540	10	1	9957479	1573	-41.47	4.27	12	0.57	-381.00	3696.00	25900	20230911	-39.00	11430	20230717	38.23	25900	-39.00	20230911	11430	38.23	20230717	25900	-39.00	20230911	11430	38.23	20230717	1.30	N	138610	500	49 억	194200	N	N	6	N	N
59	20231020	150739	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	-200	5	-1.25	810214660	51601	70.41	15840	16120	15430	20800	11230	16030	15701.52	1.95	898	17743	16886	16443	15586	15143	16665	15365	50	4770	500	11540	10	1	9957479	1576	-41.55	4.28	12	0.52	-381.00	3696.00	25900	20230911	-38.88	11430	20230717	38.50	25900	-38.88	20230911	11430	38.50	20230717	25900	-38.88	20230911	11430	38.50	20230717	1.30	N	138610	500	49 억	194200	N	N	6	N	N
60	20231020	140744	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	-270	5	-1.68	692345290	44088	60.15	15840	16120	15430	20800	11230	16030	15703.71	1.95	4011	17743	16886	16443	15586	15143	16665	15365	50	4770	500	11540	10	1	9957479	1569	-41.36	4.26	12	0.44	-381.00	3696.00	25900	20230911	-39.15	11430	20230717	37.88	25900	-39.15	20230911	11430	37.88	20230717	25900	-39.15	20230911	11430	37.88	20230717	1.30	N	138610	500	49 억	194200	N	N	6	N	N
61	20231020	130724	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	-430	5	-2.68	567832720	36201	49.39	15840	16120	15430	20800	11230	16030	15685.54	1.95	4530	17743	16886	16443	15586	15143	16665	15365	50	4770	500	11540	10	1	9957479	1553	-40.94	4.22	12	0.36	-381.00	3696.00	25900	20230911	-39.77	11430	20230717	36.48	25900	-39.77	20230911	11430	36.48	20230717	25900	-39.77	20230911	11430	36.48	20230717	1.30	N	138610	500	49 억	194200	N	N	6	N	N
62	20231020	120735	57	100.00	KOSDAQ	제약	N	N	N	N	N	15730	-300	5	-1.87	497786330	31718	43.28	15840	16120	15430	20800	11230	16030	15694.12	1.95	3390	17743	16886	16443	15586	15143	16665	15365	50	4770	500	11540	10	1	9957479	1566	-41.29	4.26	12	0.32	-381.00	3696.00	25900	20230911	-39.27	11430	20230717	37.62	25900	-39.27	20230911	11430	37.62	20230717	25900	-39.27	20230911	11430	37.62	20230717	1.30	N	138610	500	49 억	194200	N	N	6	N	N
63	20231020	110743	57	100.00	KOSDAQ	제약	N	N	N	N	N	15610	-420	5	-2.62	383220570	24350	33.22	15840	16120	15500	20800	11230	16030	15738.00	1.95	3893	17743	16886	16443	15586	15143	16665	15365	50	4770	500	11540	10	1	9957479	1554	-40.97	4.22	12	0.24	-381.00	3696.00	25900	20230911	-39.73	11430	20230717	36.57	25900	-39.73	20230911	11430	36.57	20230717	25900	-39.73	20230911	11430	36.57	20230717	1.30	N	138610	500	49 억	194200	N	N	6	N	N
64	20231020	100734	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	-360	5	-2.25	225325920	14213	19.39	15840	16120	15600	20800	11230	16030	15853.50	1.95	3056	17743	16886	16443	15586	15143	16665	15365	50	4770	500	11540	10	1	9957479	1560	-41.13	4.24	12	0.14	-381.00	3696.00	25900	20230911	-39.50	11430	20230717	37.10	25900	-39.50	20230911	11430	37.10	20230717	25900	-39.50	20230911	11430	37.10	20230717	1.30	N	138610	500	49 억	194200	N	N	6	N	N
65	20231020	090736	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	90	2	0.56	49361220	3098	4.23	15840	16120	15840	20800	11230	16030	15933.22	1.95	1002	17743	16886	16443	15586	15143	16665	15365	50	4770	500	11540	10	1	9957479	1605	-42.31	4.36	12	0.03	-381.00	3696.00	25900	20230911	-37.76	11430	20230717	41.03	25900	-37.76	20230911	11430	41.03	20230717	25900	-37.76	20230911	11430	41.03	20230717	1.30	N	138610	500	49 억	194200	N	N	6	N	N
66	20231019	160732	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	-970	5	-5.71	1169991010	71460	155.70	16900	17300	16000	22100	11900	17000	16373.11	1.87	9393	18113	17556	17213	16656	16313	17385	16485	50	5100	500	12240	10	1	9957479	1596	-42.07	4.34	12	0.72	-381.00	3696.00	25900	20230911	-38.11	11430	20230717	40.24	25900	-38.11	20230911	11430	40.24	20230717	25900	-38.11	20230911	11430	40.24	20230717	1.28	N	138610	500	49 억	185796	N	N	6	N	N
67	20231019	150726	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	-970	5	-5.71	1093337730	66687	145.30	16900	17300	16000	22100	11900	17000	16395.07	1.87	8638	18113	17556	17213	16656	16313	17385	16485	50	5100	500	12240	10	1	9957479	1596	-42.07	4.34	12	0.67	-381.00	3696.00	25900	20230911	-38.11	11430	20230717	40.24	25900	-38.11	20230911	11430	40.24	20230717	25900	-38.11	20230911	11430	40.24	20230717	1.28	N	138610	500	49 억	185796	N	N	1	N	N
68	20231019	140735	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	-840	5	-4.94	932720180	56684	123.51	16900	17300	16050	22100	11900	17000	16454.73	1.87	7649	18113	17556	17213	16656	16313	17385	16485	50	5100	500	12240	10	1	9957479	1609	-42.41	4.37	12	0.57	-381.00	3696.00	25900	20230911	-37.61	11430	20230717	41.38	25900	-37.61	20230911	11430	41.38	20230717	25900	-37.61	20230911	11430	41.38	20230717	1.28	N	138610	500	49 억	185796	N	N	1	N	N
69	20231019	130727	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	-850	5	-5.00	822934250	49918	108.76	16900	17300	16050	22100	11900	17000	16485.72	1.87	9782	18113	17556	17213	16656	16313	17385	16485	50	5100	500	12240	10	1	9957479	1608	-42.39	4.37	12	0.50	-381.00	3696.00	25900	20230911	-37.64	11430	20230717	41.29	25900	-37.64	20230911	11430	41.29	20230717	25900	-37.64	20230911	11430	41.29	20230717	1.28	N	138610	500	49 억	185796	N	N	1	N	N
70	20231019	120733	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	-790	5	-4.65	676238190	40843	88.99	16900	17300	16150	22100	11900	17000	16557.02	1.87	8149	18113	17556	17213	16656	16313	17385	16485	50	5100	500	12240	10	1	9957479	1614	-42.55	4.39	12	0.41	-381.00	3696.00	25900	20230911	-37.41	11430	20230717	41.82	25900	-37.41	20230911	11430	41.82	20230717	25900	-37.41	20230911	11430	41.82	20230717	1.28	N	138610	500	49 억	185796	N	N	1	N	N
71	20231019	110730	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-600	5	-3.53	497306280	29859	65.06	16900	17300	16400	22100	11900	17000	16655.16	1.87	3090	18113	17556	17213	16656	16313	17385	16485	50	5100	500	12240	10	1	9957479	1633	-43.04	4.44	12	0.30	-381.00	3696.00	25900	20230911	-36.68	11430	20230717	43.48	25900	-36.68	20230911	11430	43.48	20230717	25900	-36.68	20230911	11430	43.48	20230717	1.28	N	138610	500	49 억	185796	N	N	1	N	N
72	20231019	100723	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	-420	5	-2.47	343976570	20636	44.96	16900	17300	16490	22100	11900	17000	16668.76	1.87	4302	18113	17556	17213	16656	16313	17385	16485	50	5100	500	12240	10	1	9957479	1651	-43.52	4.49	12	0.21	-381.00	3696.00	25900	20230911	-35.98	11430	20230717	45.06	25900	-35.98	20230911	11430	45.06	20230717	25900	-35.98	20230911	11430	45.06	20230717	1.28	N	138610	500	49 억	185796	N	N	1	N	N
73	20231019	090734	57	100.00	KOSDAQ	제약	N	N	N	N	N	16670	-330	5	-1.94	128042090	7650	16.67	16900	17300	16500	22100	11900	17000	16737.53	1.87	1061	18113	17556	17213	16656	16313	17385	16485	50	5100	500	12240	10	1	9957479	1660	-43.75	4.51	12	0.08	-381.00	3696.00	25900	20230911	-35.64	11430	20230717	45.84	25900	-35.64	20230911	11430	45.84	20230717	25900	-35.64	20230911	11430	45.84	20230717	1.28	N	138610	500	49 억	185796	N	N	1	N	N
74	20231018	160736	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	-720	5	-4.06	783376890	45612	123.19	17720	17770	16870	23000	12410	17720	17175.46	1.79	7280	19040	18380	18040	17380	17040	18210	17210	50	5280	500	12750	10	1	9957479	1693	-44.62	4.60	12	0.46	-381.00	3696.00	25900	20230911	-34.36	11430	20230717	48.73	25900	-34.36	20230911	11430	48.73	20230717	25900	-34.36	20230911	11430	48.73	20230717	1.33	N	138610	500	49 억	178516	N	N	1	N	N
75	20231018	150728	57	100.00	KOSDAQ	제약	N	N	N	N	N	17180	-540	5	-3.05	731641620	42571	114.98	17720	17770	16870	23000	12410	17720	17186.36	1.79	6575	19040	18380	18040	17380	17040	18210	17210	50	5280	500	12750	10	1	9957479	1711	-45.09	4.65	12	0.43	-381.00	3696.00	25900	20230911	-33.67	11430	20230717	50.31	25900	-33.67	20230911	11430	50.31	20230717	25900	-33.67	20230911	11430	50.31	20230717	1.33	N	138610	500	49 억	178516	N	N	0	N	N
76	20231018	140718	57	100.00	KOSDAQ	제약	N	N	N	N	N	17030	-690	5	-3.89	539759900	31294	84.52	17720	17770	17000	23000	12410	17720	17248.00	1.79	3273	19040	18380	18040	17380	17040	18210	17210	50	5280	500	12750	10	1	9957479	1696	-44.70	4.61	12	0.31	-381.00	3696.00	25900	20230911	-34.25	11430	20230717	48.99	25900	-34.25	20230911	11430	48.99	20230717	25900	-34.25	20230911	11430	48.99	20230717	1.33	N	138610	500	49 억	178516	N	N	0	N	N
77	20231018	130716	57	100.00	KOSDAQ	제약	N	N	N	N	N	17060	-660	5	-3.72	485145110	28098	75.89	17720	17770	17000	23000	12410	17720	17266.15	1.79	2227	19040	18380	18040	17380	17040	18210	17210	50	5280	500	12750	10	1	9957479	1699	-44.78	4.62	12	0.28	-381.00	3696.00	25900	20230911	-34.13	11430	20230717	49.26	25900	-34.13	20230911	11430	49.26	20230717	25900	-34.13	20230911	11430	49.26	20230717	1.33	N	138610	500	49 억	178516	N	N	0	N	N
78	20231018	120729	57	100.00	KOSDAQ	제약	N	N	N	N	N	17160	-560	5	-3.16	441638580	25555	69.02	17720	17770	17000	23000	12410	17720	17281.85	1.79	1146	19040	18380	18040	17380	17040	18210	17210	50	5280	500	12750	10	1	9957479	1709	-45.04	4.64	12	0.26	-381.00	3696.00	25900	20230911	-33.75	11430	20230717	50.13	25900	-33.75	20230911	11430	50.13	20230717	25900	-33.75	20230911	11430	50.13	20230717	1.33	N	138610	500	49 억	178516	N	N	0	N	N
79	20231018	110723	57	100.00	KOSDAQ	제약	N	N	N	N	N	17320	-400	5	-2.26	309961570	17855	48.22	17720	17770	17080	23000	12410	17720	17359.89	1.79	161	19040	18380	18040	17380	17040	18210	17210	50	5280	500	12750	10	1	9957479	1725	-45.46	4.69	12	0.18	-381.00	3696.00	25900	20230911	-33.13	11430	20230717	51.53	25900	-33.13	20230911	11430	51.53	20230717	25900	-33.13	20230911	11430	51.53	20230717	1.33	N	138610	500	49 억	178516	N	N	0	N	N
80	20231018	100731	57	100.00	KOSDAQ	제약	N	N	N	N	N	17300	-420	5	-2.37	170152820	9744	26.32	17720	17770	17300	23000	12410	17720	17462.26	1.79	-1408	19040	18380	18040	17380	17040	18210	17210	50	5280	500	12750	10	1	9957479	1723	-45.41	4.68	12	0.10	-381.00	3696.00	25900	20230911	-33.20	11430	20230717	51.36	25900	-33.20	20230911	11430	51.36	20230717	25900	-33.20	20230911	11430	51.36	20230717	1.33	N	138610	500	49 억	178516	N	N	0	N	N
81	20231018	090720	57	100.00	KOSDAQ	제약	N	N	N	N	N	17740	20	2	0.11	21621660	1220	3.30	17720	17770	17700	23000	12410	17720	17722.68	1.79	-219	19040	18380	18040	17380	17040	18210	17210	50	5280	500	12750	10	1	9957479	1766	-46.56	4.80	12	0.01	-381.00	3696.00	25900	20230911	-31.51	11430	20230717	55.21	25900	-31.51	20230911	11430	55.21	20230717	25900	-31.51	20230911	11430	55.21	20230717	1.33	N	138610	500	49 억	178516	N	N	0	N	N
82	20231017	160723	57	100.00	KOSDAQ	제약	N	N	N	N	N	17720	-220	5	-1.23	661040260	36587	70.36	17970	18700	17700	23300	12560	17940	18070.14	1.80	-207	18880	18410	18030	17560	17180	18220	17370	50	5360	500	12910	10	1	9957479	1764	-46.51	4.79	12	0.37	-381.00	3696.00	25900	20230911	-31.58	11430	20230717	55.03	25900	-31.58	20230911	11430	55.03	20230717	25900	-31.58	20230911	11430	55.03	20230717	1.33	N	138610	500	49 억	179096	N	N	0	N	N
83	20231017	150729	57	100.00	KOSDAQ	제약	N	N	N	N	N	17710	-230	5	-1.28	624557450	34530	66.41	17970	18700	17700	23300	12560	17940	18087.80	1.80	-224	18880	18410	18030	17560	17180	18220	17370	50	5360	500	12910	10	1	9957479	1763	-46.48	4.79	12	0.35	-381.00	3696.00	25900	20230911	-31.62	11430	20230717	54.94	25900	-31.62	20230911	11430	54.94	20230717	25900	-31.62	20230911	11430	54.94	20230717	1.33	N	138610	500	49 억	179096	N	N	0	N	N
84	20231017	140729	57	100.00	KOSDAQ	제약	N	N	N	N	N	17850	-90	5	-0.50	447737930	24582	47.27	17970	18700	17820	23300	12560	17940	18215.14	1.80	-1023	18880	18410	18030	17560	17180	18220	17370	50	5360	500	12910	10	1	9957479	1777	-46.85	4.83	12	0.25	-381.00	3696.00	25900	20230911	-31.08	11430	20230717	56.17	25900	-31.08	20230911	11430	56.17	20230717	25900	-31.08	20230911	11430	56.17	20230717	1.33	N	138610	500	49 억	179096	N	N	0	N	N
85	20231017	130723	57	100.00	KOSDAQ	제약	N	N	N	N	N	17990	50	2	0.28	392864470	21524	41.39	17970	18700	17970	23300	12560	17940	18253.81	1.80	1350	18880	18410	18030	17560	17180	18220	17370	50	5360	500	12910	10	1	9957479	1791	-47.22	4.87	12	0.22	-381.00	3696.00	25900	20230911	-30.54	11430	20230717	57.39	25900	-30.54	20230911	11430	57.39	20230717	25900	-30.54	20230911	11430	57.39	20230717	1.33	N	138610	500	49 억	179096	N	N	0	N	N
86	20231017	120727	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	60	2	0.33	360859580	19746	37.97	17970	18700	17970	23300	12560	17940	18276.73	1.80	1984	18880	18410	18030	17560	17180	18220	17370	50	5360	500	12910	10	1	9957479	1792	-47.24	4.87	12	0.20	-381.00	3696.00	25900	20230911	-30.50	11430	20230717	57.48	25900	-30.50	20230911	11430	57.48	20230717	25900	-30.50	20230911	11430	57.48	20230717	1.33	N	138610	500	49 억	179096	N	N	0	N	N
87	20231017	110719	57	100.00	KOSDAQ	제약	N	N	N	N	N	18200	260	2	1.45	305505320	16690	32.10	17970	18700	17970	23300	12560	17940	18306.82	1.80	3511	18880	18410	18030	17560	17180	18220	17370	50	5360	500	12910	10	1	9957479	1812	-47.77	4.92	12	0.17	-381.00	3696.00	25900	20230911	-29.73	11430	20230717	59.23	25900	-29.73	20230911	11430	59.23	20230717	25900	-29.73	20230911	11430	59.23	20230717	1.33	N	138610	500	49 억	179096	N	N	0	N	N
88	20231017	100713	57	100.00	KOSDAQ	제약	N	N	N	N	N	18300	360	2	2.01	153467230	8340	16.04	17970	18700	17970	23300	12560	17940	18406.78	1.80	1587	18880	18410	18030	17560	17180	18220	17370	50	5360	500	12910	10	1	9957479	1822	-48.03	4.95	12	0.08	-381.00	3696.00	25900	20230911	-29.34	11430	20230717	60.10	25900	-29.34	20230911	11430	60.10	20230717	25900	-29.34	20230911	11430	60.10	20230717	1.33	N	138610	500	49 억	179096	N	N	0	N	N
89	20231017	090719	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	380	2	2.12	35324970	1934	3.72	17970	18700	17970	23300	12560	17940	18282.41	1.80	-190	18880	18410	18030	17560	17180	18220	17370	50	5360	500	12910	10	1	9957479	1824	-48.08	4.96	12	0.02	-381.00	3696.00	25900	20230911	-29.27	11430	20230717	60.28	25900	-29.27	20230911	11430	60.28	20230717	25900	-29.27	20230911	11430	60.28	20230717	1.33	N	138610	500	49 억	179096	N	N	0	N	N
90	20231016	160720	57	100.00	KOSDAQ	제약	N	N	N	N	N	17940	-590	5	-3.18	925673540	51765	97.55	18500	18500	17650	24050	12980	18530	17881.92	1.63	17030	19816	19172	18796	18152	17776	18985	17965	50	5520	500	13340	10	1	9957479	1786	-47.09	4.85	12	0.52	-381.00	3696.00	25900	20230911	-30.73	11430	20230717	56.96	25900	-30.73	20230911	11430	56.96	20230717	25900	-30.73	20230911	11430	56.96	20230717	1.33	N	138610	500	49 억	162076	N	N	1	N	N
91	20231016	150720	57	100.00	KOSDAQ	제약	N	N	N	N	N	17790	-740	5	-3.99	888897030	49711	93.68	18500	18500	17650	24050	12980	18530	17881.23	1.63	16875	19816	19172	18796	18152	17776	18985	17965	50	5520	500	13340	10	1	9957479	1771	-46.69	4.81	12	0.50	-381.00	3696.00	25900	20230911	-31.31	11430	20230717	55.64	25900	-31.31	20230911	11430	55.64	20230717	25900	-31.31	20230911	11430	55.64	20230717	1.33	N	138610	500	49 억	162076	N	N	1	N	N
92	20231016	140721	57	100.00	KOSDAQ	제약	N	N	N	N	N	17850	-680	5	-3.67	792191990	44261	83.41	18500	18500	17700	24050	12980	18530	17898.12	1.63	15141	19816	19172	18796	18152	17776	18985	17965	50	5520	500	13340	10	1	9957479	1777	-46.85	4.83	12	0.44	-381.00	3696.00	25900	20230911	-31.08	11430	20230717	56.17	25900	-31.08	20230911	11430	56.17	20230717	25900	-31.08	20230911	11430	56.17	20230717	1.33	N	138610	500	49 억	162076	N	N	1	N	N
93	20231016	130715	57	100.00	KOSDAQ	제약	N	N	N	N	N	17900	-630	5	-3.40	656121190	36612	69.00	18500	18500	17750	24050	12980	18530	17920.85	1.63	11695	19816	19172	18796	18152	17776	18985	17965	50	5520	500	13340	10	1	9957479	1782	-46.98	4.84	12	0.37	-381.00	3696.00	25900	20230911	-30.89	11430	20230717	56.61	25900	-30.89	20230911	11430	56.61	20230717	25900	-30.89	20230911	11430	56.61	20230717	1.33	N	138610	500	49 억	162076	N	N	1	N	N
94	20231016	120716	57	100.00	KOSDAQ	제약	N	N	N	N	N	17940	-590	5	-3.18	435468370	24203	45.61	18500	18500	17800	24050	12980	18530	17992.22	1.63	3863	19816	19172	18796	18152	17776	18985	17965	50	5520	500	13340	10	1	9957479	1786	-47.09	4.85	12	0.24	-381.00	3696.00	25900	20230911	-30.73	11430	20230717	56.96	25900	-30.73	20230911	11430	56.96	20230717	25900	-30.73	20230911	11430	56.96	20230717	1.33	N	138610	500	49 억	162076	N	N	1	N	N
95	20231016	110712	57	100.00	KOSDAQ	제약	N	N	N	N	N	17900	-630	5	-3.40	331192060	18363	34.61	18500	18500	17800	24050	12980	18530	18035.70	1.63	3017	19816	19172	18796	18152	17776	18985	17965	50	5520	500	13340	10	1	9957479	1782	-46.98	4.84	12	0.18	-381.00	3696.00	25900	20230911	-30.89	11430	20230717	56.61	25900	-30.89	20230911	11430	56.61	20230717	25900	-30.89	20230911	11430	56.61	20230717	1.33	N	138610	500	49 억	162076	N	N	1	N	N
96	20231016	100708	57	100.00	KOSDAQ	제약	N	N	N	N	N	18210	-320	5	-1.73	186609750	10327	19.46	18500	18500	17800	24050	12980	18530	18069.86	1.63	1156	19816	19172	18796	18152	17776	18985	17965	50	5520	500	13340	10	1	9957479	1813	-47.80	4.93	12	0.10	-381.00	3696.00	25900	20230911	-29.69	11430	20230717	59.32	25900	-29.69	20230911	11430	59.32	20230717	25900	-29.69	20230911	11430	59.32	20230717	1.33	N	138610	500	49 억	162076	N	N	1	N	N
97	20231016	090711	57	100.00	KOSDAQ	제약	N	N	N	N	N	18050	-480	5	-2.59	91267360	5076	9.57	18500	18500	17800	24050	12980	18530	17979.63	1.63	498	19816	19172	18796	18152	17776	18985	17965	50	5520	500	13340	10	1	9957479	1797	-47.38	4.88	12	0.05	-381.00	3696.00	25900	20230911	-30.31	11430	20230717	57.92	25900	-30.31	20230911	11430	57.92	20230717	25900	-30.31	20230911	11430	57.92	20230717	1.33	N	138610	500	49 억	162076	N	N	1	N	N
98	20231012	160731	57	100.00	KOSDAQ	제약	N	N	N	N	N	19520	320	2	1.67	531006290	27161	62.44	19770	19770	19300	24950	13440	19200	19550.71	1.74	3323	19933	19566	19233	18866	18533	19750	19050	50	5750	500	13820	10	1	9957479	1944	-51.23	5.28	12	0.27	-381.00	3696.00	25900	20230911	-24.63	11430	20230717	70.78	25900	-24.63	20230911	11430	70.78	20230717	25900	-24.63	20230911	11430	70.78	20230717	1.40	N	138610	500	49 억	173639	N	N	23	N	N
99	20231012	150716	57	100.00	KOSDAQ	제약	N	N	N	N	N	19550	350	2	1.82	461896260	23605	54.26	19770	19770	19320	24950	13440	19200	19567.73	1.74	1781	19933	19566	19233	18866	18533	19750	19050	50	5750	500	13820	10	1	9957479	1947	-51.31	5.29	12	0.24	-381.00	3696.00	25900	20230911	-24.52	11430	20230717	71.04	25900	-24.52	20230911	11430	71.04	20230717	25900	-24.52	20230911	11430	71.04	20230717	1.40	N	138610	500	49 억	173639	N	N	23	N	N
100	20231012	140715	57	100.00	KOSDAQ	제약	N	N	N	N	N	19630	430	2	2.24	350779330	17934	41.23	19770	19770	19320	24950	13440	19200	19559.46	1.74	5622	19933	19566	19233	18866	18533	19750	19050	50	5750	500	13820	10	1	9957479	1955	-51.52	5.31	12	0.18	-381.00	3696.00	25900	20230911	-24.21	11430	20230717	71.74	25900	-24.21	20230911	11430	71.74	20230717	25900	-24.21	20230911	11430	71.74	20230717	1.40	N	138610	500	49 억	173639	N	N	23	N	N
101	20231012	130716	57	100.00	KOSDAQ	제약	N	N	N	N	N	19630	430	2	2.24	301072970	15402	35.41	19770	19770	19320	24950	13440	19200	19547.65	1.74	5952	19933	19566	19233	18866	18533	19750	19050	50	5750	500	13820	10	1	9957479	1955	-51.52	5.31	12	0.15	-381.00	3696.00	25900	20230911	-24.21	11430	20230717	71.74	25900	-24.21	20230911	11430	71.74	20230717	25900	-24.21	20230911	11430	71.74	20230717	1.40	N	138610	500	49 억	173639	N	N	23	N	N
102	20231012	120724	57	100.00	KOSDAQ	제약	N	N	N	N	N	19770	570	2	2.97	275875940	14124	32.47	19770	19770	19320	24950	13440	19200	19532.42	1.74	5699	19933	19566	19233	18866	18533	19750	19050	50	5750	500	13820	10	1	9957479	1969	-51.89	5.35	12	0.14	-381.00	3696.00	25900	20230911	-23.67	11430	20230717	72.97	25900	-23.67	20230911	11430	72.97	20230717	25900	-23.67	20230911	11430	72.97	20230717	1.40	N	138610	500	49 억	173639	N	N	23	N	N
103	20231012	110723	57	100.00	KOSDAQ	제약	N	N	N	N	N	19730	530	2	2.76	229934030	11791	27.11	19770	19770	19320	24950	13440	19200	19500.81	1.74	4530	19933	19566	19233	18866	18533	19750	19050	50	5750	500	13820	10	1	9957479	1965	-51.78	5.34	12	0.12	-381.00	3696.00	25900	20230911	-23.82	11430	20230717	72.62	25900	-23.82	20230911	11430	72.62	20230717	25900	-23.82	20230911	11430	72.62	20230717	1.40	N	138610	500	49 억	173639	N	N	23	N	N
104	20231012	100719	57	100.00	KOSDAQ	제약	N	N	N	N	N	19340	140	2	0.73	123072640	6316	14.52	19770	19770	19340	24950	13440	19200	19485.85	1.74	1905	19933	19566	19233	18866	18533	19750	19050	50	5750	500	13820	10	1	9957479	1926	-50.76	5.23	12	0.06	-381.00	3696.00	25900	20230911	-25.33	11430	20230717	69.20	25900	-25.33	20230911	11430	69.20	20230717	25900	-25.33	20230911	11430	69.20	20230717	1.40	N	138610	500	49 억	173639	N	N	23	N	N
105	20231012	090724	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	300	2	1.56	12771150	650	1.49	19770	19770	19420	24950	13440	19200	19647.92	1.74	7	19933	19566	19233	18866	18533	19750	19050	50	5750	500	13820	10	1	9957479	1942	-51.18	5.28	12	0.01	-381.00	3696.00	25900	20230911	-24.71	11430	20230717	70.60	25900	-24.71	20230911	11430	70.60	20230717	25900	-24.71	20230911	11430	70.60	20230717	1.40	N	138610	500	49 억	173639	N	N	23	N	N
106	20231011	160715	57	100.00	KOSDAQ	제약	N	N	N	N	N	19200	300	2	1.59	834869400	43383	57.84	18900	19600	18900	24550	13230	18900	19244.69	1.68	5857	21166	20032	19266	18132	17366	19650	17750	50	5650	500	13600	10	1	9957479	1912	-50.39	5.19	12	0.44	-381.00	3696.00	25900	20230911	-25.87	11430	20230717	67.98	25900	-25.87	20230911	11430	67.98	20230717	25900	-25.87	20230911	11430	67.98	20230717	1.44	N	138610	500	49 억	167135	N	N	23	N	N
107	20231011	150718	57	100.00	KOSDAQ	제약	N	N	N	N	N	19290	390	2	2.06	766138870	39804	53.07	18900	19600	18900	24550	13230	18900	19247.79	1.68	5803	21166	20032	19266	18132	17366	19650	17750	50	5650	500	13600	10	1	9957479	1921	-50.63	5.22	12	0.40	-381.00	3696.00	25900	20230911	-25.52	11430	20230717	68.77	25900	-25.52	20230911	11430	68.77	20230717	25900	-25.52	20230911	11430	68.77	20230717	1.44	N	138610	500	49 억	167135	N	N	9	N	N
108	20231011	140722	57	100.00	KOSDAQ	제약	N	N	N	N	N	19230	330	2	1.75	678309960	35239	46.98	18900	19600	18900	24550	13230	18900	19248.84	1.68	6769	21166	20032	19266	18132	17366	19650	17750	50	5650	500	13600	10	1	9957479	1915	-50.47	5.20	12	0.35	-381.00	3696.00	25900	20230911	-25.75	11430	20230717	68.24	25900	-25.75	20230911	11430	68.24	20230717	25900	-25.75	20230911	11430	68.24	20230717	1.44	N	138610	500	49 억	167135	N	N	9	N	N
109	20231011	130712	57	100.00	KOSDAQ	제약	N	N	N	N	N	19450	550	2	2.91	627622490	32619	43.49	18900	19600	18900	24550	13230	18900	19241.01	1.68	6712	21166	20032	19266	18132	17366	19650	17750	50	5650	500	13600	10	1	9957479	1937	-51.05	5.26	12	0.33	-381.00	3696.00	25900	20230911	-24.90	11430	20230717	70.17	25900	-24.90	20230911	11430	70.17	20230717	25900	-24.90	20230911	11430	70.17	20230717	1.44	N	138610	500	49 억	167135	N	N	9	N	N
110	20231011	120726	57	100.00	KOSDAQ	제약	N	N	N	N	N	19530	630	2	3.33	577732280	30054	40.07	18900	19600	18900	24550	13230	18900	19223.14	1.68	6800	21166	20032	19266	18132	17366	19650	17750	50	5650	500	13600	10	1	9957479	1945	-51.26	5.28	12	0.30	-381.00	3696.00	25900	20230911	-24.59	11430	20230717	70.87	25900	-24.59	20230911	11430	70.87	20230717	25900	-24.59	20230911	11430	70.87	20230717	1.44	N	138610	500	49 억	167135	N	N	9	N	N
111	20231011	110720	57	100.00	KOSDAQ	제약	N	N	N	N	N	19300	400	2	2.12	419164480	21915	29.22	18900	19450	18900	24550	13230	18900	19126.83	1.68	5095	21166	20032	19266	18132	17366	19650	17750	50	5650	500	13600	10	1	9957479	1922	-50.66	5.22	12	0.22	-381.00	3696.00	25900	20230911	-25.48	11430	20230717	68.85	25900	-25.48	20230911	11430	68.85	20230717	25900	-25.48	20230911	11430	68.85	20230717	1.44	N	138610	500	49 억	167135	N	N	9	N	N
112	20231011	100716	57	100.00	KOSDAQ	제약	N	N	N	N	N	19270	370	2	1.96	347524640	18200	24.27	18900	19450	18900	24550	13230	18900	19094.76	1.68	3875	21166	20032	19266	18132	17366	19650	17750	50	5650	500	13600	10	1	9957479	1919	-50.58	5.21	12	0.18	-381.00	3696.00	25900	20230911	-25.60	11430	20230717	68.59	25900	-25.60	20230911	11430	68.59	20230717	25900	-25.60	20230911	11430	68.59	20230717	1.44	N	138610	500	49 억	167135	N	N	9	N	N
113	20231011	090721	57	100.00	KOSDAQ	제약	N	N	N	N	N	19120	220	2	1.16	190306090	10053	13.40	18900	19450	18900	24550	13230	18900	18930.28	1.68	163	21166	20032	19266	18132	17366	19650	17750	50	5650	500	13600	10	1	9957479	1904	-50.18	5.17	12	0.10	-381.00	3696.00	25900	20230911	-26.18	11430	20230717	67.28	25900	-26.18	20230911	11430	67.28	20230717	25900	-26.18	20230911	11430	67.28	20230717	1.44	N	138610	500	49 억	167135	N	N	9	N	N
114	20231010	160712	57	100.00	KOSDAQ	제약	N	N	N	N	N	18900	-1150	5	-5.74	1460648660	74942	39.42	20200	20400	18500	26050	14050	20050	19491.90	1.68	27	22216	21132	20266	19182	18316	21675	19725	50	6000	500	14430	10	1	9957479	1882	-49.61	5.11	12	0.75	-381.00	3696.00	25900	20230911	-27.03	11430	20230717	65.35	25900	-27.03	20230911	11430	65.35	20230717	25900	-27.03	20230911	11430	65.35	20230717	1.45	N	138610	500	49 억	167260	N	N	9	N	N
115	20231010	150710	57	100.00	KOSDAQ	제약	N	N	N	N	N	19070	-980	5	-4.89	1391312480	71278	37.49	20200	20400	18500	26050	14050	20050	19518.99	1.68	-158	22216	21132	20266	19182	18316	21675	19725	50	6000	500	14430	10	1	9957479	1899	-50.05	5.16	12	0.72	-381.00	3696.00	25900	20230911	-26.37	11430	20230717	66.84	25900	-26.37	20230911	11430	66.84	20230717	25900	-26.37	20230911	11430	66.84	20230717	1.45	N	138610	500	49 억	167260	N	N	2	N	N
116	20231010	140714	57	100.00	KOSDAQ	제약	N	N	N	N	N	19120	-930	5	-4.64	1084141770	55092	28.98	20200	20400	19110	26050	14050	20050	19678.27	1.68	-2388	22216	21132	20266	19182	18316	21675	19725	50	6000	500	14430	10	1	9957479	1904	-50.18	5.17	12	0.55	-381.00	3696.00	25900	20230911	-26.18	11430	20230717	67.28	25900	-26.18	20230911	11430	67.28	20230717	25900	-26.18	20230911	11430	67.28	20230717	1.45	N	138610	500	49 억	167260	N	N	2	N	N
117	20231010	130707	57	100.00	KOSDAQ	제약	N	N	N	N	N	19310	-740	5	-3.69	853719240	43092	22.66	20200	20400	19280	26050	14050	20050	19811.15	1.68	-2515	22216	21132	20266	19182	18316	21675	19725	50	6000	500	14430	10	1	9957479	1923	-50.68	5.22	12	0.43	-381.00	3696.00	25900	20230911	-25.44	11430	20230717	68.94	25900	-25.44	20230911	11430	68.94	20230717	25900	-25.44	20230911	11430	68.94	20230717	1.45	N	138610	500	49 억	167260	N	N	2	N	N
118	20231010	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	19810	-240	5	-1.20	532443970	26652	14.02	20200	20400	19600	26050	14050	20050	19977.44	1.68	-551	22216	21132	20266	19182	18316	21675	19725	50	6000	500	14430	10	1	9957479	1973	-51.99	5.36	12	0.27	-381.00	3696.00	25900	20230911	-23.51	11430	20230717	73.32	25900	-23.51	20230911	11430	73.32	20230717	25900	-23.51	20230911	11430	73.32	20230717	1.45	N	138610	500	49 억	167260	N	N	2	N	N
119	20231010	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	19920	-130	5	-0.65	438842090	21945	11.54	20200	20400	19600	26050	14050	20050	19997.19	1.68	-310	22216	21132	20266	19182	18316	21675	19725	50	6000	500	14430	10	1	9957479	1984	-52.28	5.39	12	0.22	-381.00	3696.00	25900	20230911	-23.09	11430	20230717	74.28	25900	-23.09	20230911	11430	74.28	20230717	25900	-23.09	20230911	11430	74.28	20230717	1.45	N	138610	500	49 억	167260	N	N	2	N	N
120	20231010	100700	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	50	2	0.25	367598680	18375	9.66	20200	20400	19600	26050	14050	20050	20005.20	1.68	-1588	22216	21132	20266	19182	18316	21675	19725	50	6000	500	14430	50	1	9957479	2001	-52.76	5.44	12	0.18	-381.00	3696.00	25900	20230911	-22.39	11430	20230717	75.85	25900	-22.39	20230911	11430	75.85	20230717	25900	-22.39	20230911	11430	75.85	20230717	1.45	N	138610	500	49 억	167260	N	N	2	N	N
121	20231010	090654	57	100.00	KOSDAQ	제약	N	N	N	N	N	19810	-240	5	-1.20	175986030	8722	4.59	20200	20400	19810	26050	14050	20050	20178.30	1.68	-2978	22216	21132	20266	19182	18316	21675	19725	50	6000	500	14430	10	1	9957479	1973	-51.99	5.36	12	0.09	-381.00	3696.00	25900	20230911	-23.51	11430	20230717	73.32	25900	-23.51	20230911	11430	73.32	20230717	25900	-23.51	20230911	11430	73.32	20230717	1.45	N	138610	500	49 억	167260	N	N	2	N	N
122	20231006	160703	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	1250	2	6.65	3864891200	189229	533.67	19410	21350	19400	24400	13160	18800	20425.27	1.57	11186	20093	19446	19123	18476	18153	19285	18315	50	5600	500	13530	50	1	9957479	1996	-52.62	5.42	12	1.90	-381.00	3696.00	25900	20230911	-22.59	11430	20230717	75.42	25900	-22.59	20230911	11430	75.42	20230717	25900	-22.59	20230911	11430	75.42	20230717	1.47	N	138610	500	49 억	156643	N	N	2	N	N
123	20231006	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	1250	2	6.65	3778241600	184911	521.49	19410	21350	19400	24400	13160	18800	20433.64	1.57	9528	20093	19446	19123	18476	18153	19285	18315	50	5600	500	13530	50	1	9957479	1996	-52.62	5.42	12	1.86	-381.00	3696.00	25900	20230911	-22.59	11430	20230717	75.42	25900	-22.59	20230911	11430	75.42	20230717	25900	-22.59	20230911	11430	75.42	20230717	1.47	N	138610	500	49 억	156643	N	N	3	N	N
124	20231006	140654	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	1250	2	6.65	3633869250	177760	501.33	19410	21350	19400	24400	13160	18800	20443.48	1.57	7946	20093	19446	19123	18476	18153	19285	18315	50	5600	500	13530	50	1	9957479	1996	-52.62	5.42	12	1.79	-381.00	3696.00	25900	20230911	-22.59	11430	20230717	75.42	25900	-22.59	20230911	11430	75.42	20230717	25900	-22.59	20230911	11430	75.42	20230717	1.47	N	138610	500	49 억	156643	N	N	3	N	N
125	20231006	130647	57	100.00	KOSDAQ	제약	N	N	N	N	N	20300	1500	2	7.98	2330401650	114549	323.06	19410	21150	19400	24400	13160	18800	20345.50	1.57	9335	20093	19446	19123	18476	18153	19285	18315	50	5600	500	13530	50	1	9957479	2021	-53.28	5.49	12	1.15	-381.00	3696.00	25900	20230911	-21.62	11430	20230717	77.60	25900	-21.62	20230911	11430	77.60	20230717	25900	-21.62	20230911	11430	77.60	20230717	1.47	N	138610	500	49 억	156643	N	N	3	N	N
126	20231006	120646	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	1700	2	9.04	2270293100	111601	314.74	19410	21150	19400	24400	13160	18800	20344.33	1.57	9220	20093	19446	19123	18476	18153	19285	18315	50	5600	500	13530	50	1	9957479	2041	-53.81	5.55	12	1.12	-381.00	3696.00	25900	20230911	-20.85	11430	20230717	79.35	25900	-20.85	20230911	11430	79.35	20230717	25900	-20.85	20230911	11430	79.35	20230717	1.47	N	138610	500	49 억	156643	N	N	3	N	N
127	20231006	110640	57	100.00	KOSDAQ	제약	N	N	N	N	N	20400	1600	2	8.51	2057746250	101206	285.43	19410	21150	19400	24400	13160	18800	20333.77	1.57	5720	20093	19446	19123	18476	18153	19285	18315	50	5600	500	13530	50	1	9957479	2031	-53.54	5.52	12	1.02	-381.00	3696.00	25900	20230911	-21.24	11430	20230717	78.48	25900	-21.24	20230911	11430	78.48	20230717	25900	-21.24	20230911	11430	78.48	20230717	1.47	N	138610	500	49 억	156643	N	N	3	N	N
128	20231006	100644	57	100.00	KOSDAQ	제약	N	N	N	N	N	20700	1900	2	10.11	1818260200	89584	252.65	19410	21150	19400	24400	13160	18800	20298.38	1.57	2235	20093	19446	19123	18476	18153	19285	18315	50	5600	500	13530	50	1	9957479	2061	-54.33	5.60	12	0.90	-381.00	3696.00	25900	20230911	-20.08	11430	20230717	81.10	25900	-20.08	20230911	11430	81.10	20230717	25900	-20.08	20230911	11430	81.10	20230717	1.47	N	138610	500	49 억	156643	N	N	3	N	N
129	20231006	090640	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	700	2	3.72	423025730	21366	60.26	19410	20900	19410	24400	13160	18800	19803.71	1.57	-4601	20093	19446	19123	18476	18153	19285	18315	50	5600	500	13530	10	1	9957479	1942	-51.18	5.28	12	0.21	-381.00	3696.00	25900	20230911	-24.71	11430	20230717	70.60	25900	-24.71	20230911	11430	70.60	20230717	25900	-24.71	20230911	11430	70.60	20230717	1.47	N	138610	500	49 억	156643	N	N	3	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History