KissMeData/307280/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161232	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1191	-19	5	-1.57	40559352	34005	48.08	1210	1213	1150	1573	847	1210	1192.77	0.31	-8401	1227	1218	1210	1201	1193	1223	1206	37	363	100	870	1	1	36959013	440	7.94	1.25	12	0.09	150.00	953.00	1990	20240325	-40.15	1150	20241129	3.57	1990	-40.15	20240325	1150	3.57	20241129	1990	-40.15	20240325	1150	3.57	20241129	2.42	N	307280	100	36 억	114728	N	N	N	N
3	20241129	151248	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1196	-14	5	-1.16	36240582	30381	42.96	1210	1213	1150	1573	847	1210	1192.87	0.31	-8334	1227	1218	1210	1201	1193	1223	1206	37	363	100	870	1	1	36959013	442	7.97	1.25	12	0.08	150.00	953.00	1990	20240325	-39.90	1150	20241129	4.00	1990	-39.90	20240325	1150	4.00	20241129	1990	-39.90	20240325	1150	4.00	20241129	2.42	N	307280	100	36 억	114728	N	N	N	N
4	20241129	141250	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1192	-18	5	-1.49	34280861	28738	40.63	1210	1213	1150	1573	847	1210	1192.88	0.31	-7607	1227	1218	1210	1201	1193	1223	1206	37	363	100	870	1	1	36959013	441	7.95	1.25	12	0.08	150.00	953.00	1990	20240325	-40.10	1150	20241129	3.65	1990	-40.10	20240325	1150	3.65	20241129	1990	-40.10	20240325	1150	3.65	20241129	2.42	N	307280	100	36 억	114728	N	N	N	N
5	20241129	131244	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1196	-14	5	-1.16	31689322	26564	37.56	1210	1213	1150	1573	847	1210	1192.94	0.31	-7042	1227	1218	1210	1201	1193	1223	1206	37	363	100	870	1	1	36959013	442	7.97	1.25	12	0.07	150.00	953.00	1990	20240325	-39.90	1150	20241129	4.00	1990	-39.90	20240325	1150	4.00	20241129	1990	-39.90	20240325	1150	4.00	20241129	2.42	N	307280	100	36 억	114728	N	N	N	N
6	20241129	121248	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1193	-17	5	-1.40	28805534	24148	34.14	1210	1213	1150	1573	847	1210	1192.87	0.31	-6456	1227	1218	1210	1201	1193	1223	1206	37	363	100	870	1	1	36959013	441	7.95	1.25	12	0.07	150.00	953.00	1990	20240325	-40.05	1150	20241129	3.74	1990	-40.05	20240325	1150	3.74	20241129	1990	-40.05	20240325	1150	3.74	20241129	2.42	N	307280	100	36 억	114728	N	N	N	N
7	20241129	111250	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1194	-16	5	-1.32	22374841	18763	26.53	1210	1213	1150	1573	847	1210	1192.50	0.31	-6321	1227	1218	1210	1201	1193	1223	1206	37	363	100	870	1	1	36959013	441	7.96	1.25	12	0.05	150.00	953.00	1990	20240325	-40.00	1150	20241129	3.83	1990	-40.00	20240325	1150	3.83	20241129	1990	-40.00	20240325	1150	3.83	20241129	2.42	N	307280	100	36 억	114728	N	N	N	N
8	20241129	101242	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1194	-16	5	-1.32	18684196	15669	22.16	1210	1213	1150	1573	847	1210	1192.43	0.31	-6292	1227	1218	1210	1201	1193	1223	1206	37	363	100	870	1	1	36959013	441	7.96	1.25	12	0.04	150.00	953.00	1990	20240325	-40.00	1150	20241129	3.83	1990	-40.00	20240325	1150	3.83	20241129	1990	-40.00	20240325	1150	3.83	20241129	2.42	N	307280	100	36 억	114728	N	N	N	N
9	20241129	091247	57	100.00	KOSDAQ		제약	N	N	N	N	N	1213	3	2	0.25	1286247	1063	1.50	1210	1213	1210	1573	847	1210	1210.02	0.31	-1004	1227	1218	1210	1201	1193	1223	1206	37	363	100	870	1	1	36959013	448	8.09	1.27	12	0.00	150.00	953.00	1990	20240325	-39.05	1195	20241115	1.51	1990	-39.05	20240325	1195	1.51	20241115	1990	-39.05	20240325	1195	1.51	20241115	2.42	N	307280	100	36 억	114728	N	N	N	N
10	20241128	161228	57	100.00	KOSDAQ		제약	N	N	N	N	N	1210	5	2	0.41	85433576	70722	98.90	1205	1219	1202	1566	844	1205	1208.02	0.30	3572	1251	1228	1214	1191	1177	1221	1184	37	361	100	860	1	1	36959013	447	8.07	1.27	12	0.19	150.00	953.00	1990	20240325	-39.20	1195	20241115	1.26	1990	-39.20	20240325	1195	1.26	20241115	1990	-39.20	20240325	1195	1.26	20241115	2.43	N	307280	100	36 억	111156	N	N	N	N
11	20241128	151253	57	100.00	KOSDAQ		제약	N	N	N	N	N	1215	10	2	0.83	85093566	70441	98.51	1205	1219	1202	1566	844	1205	1208.01	0.30	3853	1251	1228	1214	1191	1177	1221	1184	37	361	100	860	1	1	36959013	449	8.10	1.27	12	0.19	150.00	953.00	1990	20240325	-38.94	1195	20241115	1.67	1990	-38.94	20240325	1195	1.67	20241115	1990	-38.94	20240325	1195	1.67	20241115	2.43	N	307280	100	36 억	111156	N	N	N	N
12	20241128	141250	57	100.00	KOSDAQ		제약	N	N	N	N	N	1215	10	2	0.83	83566093	69179	96.74	1205	1219	1202	1566	844	1205	1207.97	0.30	3165	1251	1228	1214	1191	1177	1221	1184	37	361	100	860	1	1	36959013	449	8.10	1.27	12	0.19	150.00	953.00	1990	20240325	-38.94	1195	20241115	1.67	1990	-38.94	20240325	1195	1.67	20241115	1990	-38.94	20240325	1195	1.67	20241115	2.43	N	307280	100	36 억	111156	N	N	N	N
13	20241128	131248	57	100.00	KOSDAQ		제약	N	N	N	N	N	1214	9	2	0.75	81285500	67300	94.11	1205	1219	1202	1566	844	1205	1207.81	0.30	3149	1251	1228	1214	1191	1177	1221	1184	37	361	100	860	1	1	36959013	449	8.09	1.27	12	0.18	150.00	953.00	1990	20240325	-38.99	1195	20241115	1.59	1990	-38.99	20240325	1195	1.59	20241115	1990	-38.99	20240325	1195	1.59	20241115	2.43	N	307280	100	36 억	111156	N	N	N	N
14	20241128	121247	57	100.00	KOSDAQ		제약	N	N	N	N	N	1210	5	2	0.41	62535023	51792	72.43	1205	1219	1202	1566	844	1205	1207.43	0.30	2421	1251	1228	1214	1191	1177	1221	1184	37	361	100	860	1	1	36959013	447	8.07	1.27	12	0.14	150.00	953.00	1990	20240325	-39.20	1195	20241115	1.26	1990	-39.20	20240325	1195	1.26	20241115	1990	-39.20	20240325	1195	1.26	20241115	2.43	N	307280	100	36 억	111156	N	N	N	N
15	20241128	111250	57	100.00	KOSDAQ		제약	N	N	N	N	N	1213	8	2	0.66	36155889	29862	41.76	1205	1219	1204	1566	844	1205	1210.77	0.30	639	1251	1228	1214	1191	1177	1221	1184	37	361	100	860	1	1	36959013	448	8.09	1.27	12	0.08	150.00	953.00	1990	20240325	-39.05	1195	20241115	1.51	1990	-39.05	20240325	1195	1.51	20241115	1990	-39.05	20240325	1195	1.51	20241115	2.43	N	307280	100	36 억	111156	N	N	N	N
16	20241128	101249	57	100.00	KOSDAQ		제약	N	N	N	N	N	1211	6	2	0.50	5844810	4843	6.77	1205	1212	1204	1566	844	1205	1206.86	0.30	-679	1251	1228	1214	1191	1177	1221	1184	37	361	100	860	1	1	36959013	448	8.07	1.27	12	0.01	150.00	953.00	1990	20240325	-39.15	1195	20241115	1.34	1990	-39.15	20240325	1195	1.34	20241115	1990	-39.15	20240325	1195	1.34	20241115	2.43	N	307280	100	36 억	111156	N	N	N	N
17	20241128	091246	57	100.00	KOSDAQ		제약	N	N	N	N	N	1208	3	2	0.25	1155598	959	1.34	1205	1208	1205	1566	844	1205	1205.00	0.30	-901	1251	1228	1214	1191	1177	1221	1184	37	361	100	860	1	1	36959013	446	8.05	1.27	12	0.00	150.00	953.00	1990	20240325	-39.30	1195	20241115	1.09	1990	-39.30	20240325	1195	1.09	20241115	1990	-39.30	20240325	1195	1.09	20241115	2.43	N	307280	100	36 억	111156	N	N	N	N
18	20241127	161215	57	100.00	KOSDAQ		제약	N	N	N	N	N	1205	-29	5	-2.35	86375033	71509	144.43	1234	1237	1200	1604	864	1234	1207.93	0.29	2971	1257	1245	1227	1215	1197	1249	1219	37	370	100	880	1	1	36959013	445	8.03	1.26	12	0.19	150.00	953.00	1990	20240325	-39.45	1195	20241115	0.84	1990	-39.45	20240325	1195	0.84	20241115	1990	-39.45	20240325	1195	0.84	20241115	2.48	N	307280	100	36 억	108184	N	N	N	N
19	20241127	151240	57	100.00	KOSDAQ		제약	N	N	N	N	N	1210	-24	5	-1.94	77090227	63807	128.87	1234	1237	1200	1604	864	1234	1208.18	0.29	5469	1257	1245	1227	1215	1197	1249	1219	37	370	100	880	1	1	36959013	447	8.07	1.27	12	0.17	150.00	953.00	1990	20240325	-39.20	1195	20241115	1.26	1990	-39.20	20240325	1195	1.26	20241115	1990	-39.20	20240325	1195	1.26	20241115	2.48	N	307280	100	36 억	108184	N	N	N	N
20	20241127	141234	57	100.00	KOSDAQ		제약	N	N	N	N	N	1215	-19	5	-1.54	53548596	44234	89.34	1234	1237	1200	1604	864	1234	1210.58	0.29	1324	1257	1245	1227	1215	1197	1249	1219	37	370	100	880	1	1	36959013	449	8.10	1.27	12	0.12	150.00	953.00	1990	20240325	-38.94	1195	20241115	1.67	1990	-38.94	20240325	1195	1.67	20241115	1990	-38.94	20240325	1195	1.67	20241115	2.48	N	307280	100	36 억	108184	N	N	N	N
21	20241127	131229	57	100.00	KOSDAQ		제약	N	N	N	N	N	1216	-18	5	-1.46	47900699	39569	79.92	1234	1237	1200	1604	864	1234	1210.56	0.29	959	1257	1245	1227	1215	1197	1249	1219	37	370	100	880	1	1	36959013	449	8.11	1.28	12	0.11	150.00	953.00	1990	20240325	-38.89	1195	20241115	1.76	1990	-38.89	20240325	1195	1.76	20241115	1990	-38.89	20240325	1195	1.76	20241115	2.48	N	307280	100	36 억	108184	N	N	N	N
22	20241127	121243	57	100.00	KOSDAQ		제약	N	N	N	N	N	1221	-13	5	-1.05	28549359	23492	47.45	1234	1237	1209	1604	864	1234	1215.28	0.29	481	1257	1245	1227	1215	1197	1249	1219	37	370	100	880	1	1	36959013	451	8.14	1.28	12	0.06	150.00	953.00	1990	20240325	-38.64	1195	20241115	2.18	1990	-38.64	20240325	1195	2.18	20241115	1990	-38.64	20240325	1195	2.18	20241115	2.48	N	307280	100	36 억	108184	N	N	N	N
23	20241127	111238	57	100.00	KOSDAQ		제약	N	N	N	N	N	1219	-15	5	-1.22	15634237	12863	25.98	1234	1237	1210	1604	864	1234	1215.44	0.29	244	1257	1245	1227	1215	1197	1249	1219	37	370	100	880	1	1	36959013	451	8.13	1.28	12	0.03	150.00	953.00	1990	20240325	-38.74	1195	20241115	2.01	1990	-38.74	20240325	1195	2.01	20241115	1990	-38.74	20240325	1195	2.01	20241115	2.48	N	307280	100	36 억	108184	N	N	N	N
24	20241127	101238	57	100.00	KOSDAQ		제약	N	N	N	N	N	1216	-18	5	-1.46	12107355	9958	20.11	1234	1237	1210	1604	864	1234	1215.84	0.29	-115	1257	1245	1227	1215	1197	1249	1219	37	370	100	880	1	1	36959013	449	8.11	1.28	12	0.03	150.00	953.00	1990	20240325	-38.89	1195	20241115	1.76	1990	-38.89	20240325	1195	1.76	20241115	1990	-38.89	20240325	1195	1.76	20241115	2.48	N	307280	100	36 억	108184	N	N	N	N
25	20241127	091237	57	100.00	KOSDAQ		제약	N	N	N	N	N	1236	2	2	0.16	3759926	3081	6.22	1234	1237	1216	1604	864	1234	1220.36	0.29	-409	1257	1245	1227	1215	1197	1249	1219	37	370	100	880	1	1	36959013	457	8.24	1.30	12	0.01	150.00	953.00	1990	20240325	-37.89	1195	20241115	3.43	1990	-37.89	20240325	1195	3.43	20241115	1990	-37.89	20240325	1195	3.43	20241115	2.48	N	307280	100	36 억	108184	N	N	N	N
26	20241126	161217	57	100.00	KOSDAQ		제약	N	N	N	N	N	1234	0	3	0.00	60517838	49510	57.90	1234	1239	1209	1604	864	1234	1222.34	0.30	-2584	1266	1250	1224	1208	1182	1258	1216	37	370	100	880	1	1	36959013	456	8.23	1.29	12	0.13	150.00	953.00	1990	20240325	-37.99	1195	20241115	3.26	1990	-37.99	20240325	1195	3.26	20241115	1990	-37.99	20240325	1195	3.26	20241115	2.47	N	307280	100	36 억	110743	N	Y	N	N
27	20241126	151229	57	100.00	KOSDAQ		제약	N	N	N	N	N	1230	-4	5	-0.32	58020083	47483	55.53	1234	1239	1209	1604	864	1234	1221.91	0.30	-2234	1266	1250	1224	1208	1182	1258	1216	37	370	100	880	1	1	36959013	455	8.20	1.29	12	0.13	150.00	953.00	1990	20240325	-38.19	1195	20241115	2.93	1990	-38.19	20240325	1195	2.93	20241115	1990	-38.19	20240325	1195	2.93	20241115	2.47	N	307280	100	36 억	110743	N	N	N	N
28	20241126	141231	57	100.00	KOSDAQ		제약	N	N	N	N	N	1230	-4	5	-0.32	55198606	45185	52.84	1234	1239	1209	1604	864	1234	1221.61	0.30	-1876	1266	1250	1224	1208	1182	1258	1216	37	370	100	880	1	1	36959013	455	8.20	1.29	12	0.12	150.00	953.00	1990	20240325	-38.19	1195	20241115	2.93	1990	-38.19	20240325	1195	2.93	20241115	1990	-38.19	20240325	1195	2.93	20241115	2.47	N	307280	100	36 억	110743	N	N	N	N
29	20241126	131226	57	100.00	KOSDAQ		제약	N	N	N	N	N	1230	-4	5	-0.32	50894186	41666	48.73	1234	1239	1209	1604	864	1234	1221.48	0.30	-1588	1266	1250	1224	1208	1182	1258	1216	37	370	100	880	1	1	36959013	455	8.20	1.29	12	0.11	150.00	953.00	1990	20240325	-38.19	1195	20241115	2.93	1990	-38.19	20240325	1195	2.93	20241115	1990	-38.19	20240325	1195	2.93	20241115	2.47	N	307280	100	36 억	110743	N	N	N	N
30	20241126	121234	57	100.00	KOSDAQ		제약	N	N	N	N	N	1225	-9	5	-0.73	46946235	38446	44.96	1234	1239	1209	1604	864	1234	1221.10	0.30	-2076	1266	1250	1224	1208	1182	1258	1216	37	370	100	880	1	1	36959013	453	8.17	1.29	12	0.10	150.00	953.00	1990	20240325	-38.44	1195	20241115	2.51	1990	-38.44	20240325	1195	2.51	20241115	1990	-38.44	20240325	1195	2.51	20241115	2.47	N	307280	100	36 억	110743	N	N	N	N
31	20241126	111237	57	100.00	KOSDAQ		제약	N	N	N	N	N	1212	-22	5	-1.78	40165074	32926	38.51	1234	1239	1209	1604	864	1234	1219.86	0.30	-1636	1266	1250	1224	1208	1182	1258	1216	37	370	100	880	1	1	36959013	448	8.08	1.27	12	0.09	150.00	953.00	1990	20240325	-39.10	1195	20241115	1.42	1990	-39.10	20240325	1195	1.42	20241115	1990	-39.10	20240325	1195	1.42	20241115	2.47	N	307280	100	36 억	110743	N	N	N	N
32	20241126	101247	57	100.00	KOSDAQ		제약	N	N	N	N	N	1239	5	2	0.41	4236190	3434	4.02	1234	1239	1230	1604	864	1234	1233.60	0.30	-1706	1266	1250	1224	1208	1182	1258	1216	37	370	100	880	1	1	36959013	458	8.26	1.30	12	0.01	150.00	953.00	1990	20240325	-37.74	1195	20241115	3.68	1990	-37.74	20240325	1195	3.68	20241115	1990	-37.74	20240325	1195	3.68	20241115	2.47	N	307280	100	36 억	110743	N	N	N	N
33	20241126	091235	57	100.00	KOSDAQ		제약	N	N	N	N	N	1235	1	2	0.08	2104337	1708	2.00	1234	1235	1230	1604	864	1234	1232.05	0.30	-810	1266	1250	1224	1208	1182	1258	1216	37	370	100	880	1	1	36959013	456	8.23	1.30	12	0.00	150.00	953.00	1990	20240325	-37.94	1195	20241115	3.35	1990	-37.94	20240325	1195	3.35	20241115	1990	-37.94	20240325	1195	3.35	20241115	2.47	N	307280	100	36 억	110743	N	N	N	N
34	20241125	161202	57	100.00	KOSDAQ		제약	N	N	N	N	N	1234	9	2	0.73	104118376	85508	149.67	1225	1240	1198	1592	858	1225	1217.54	0.28	7573	1253	1238	1228	1213	1203	1234	1209	37	367	100	880	1	1	36959013	456	8.23	1.29	12	0.23	150.00	953.00	1990	20240325	-37.99	1195	20241115	3.26	1990	-37.99	20240325	1195	3.26	20241115	1990	-37.99	20240325	1195	3.26	20241115	2.47	N	307280	100	36 억	103170	N	N	N	N
35	20241125	151226	57	100.00	KOSDAQ		제약	N	N	N	N	N	1233	8	2	0.65	103345892	84882	148.58	1225	1240	1198	1592	858	1225	1217.49	0.28	7583	1253	1238	1228	1213	1203	1234	1209	37	367	100	880	1	1	36959013	456	8.22	1.29	12	0.23	150.00	953.00	1990	20240325	-38.04	1195	20241115	3.18	1990	-38.04	20240325	1195	3.18	20241115	1990	-38.04	20240325	1195	3.18	20241115	2.47	N	307280	100	36 억	103170	N	N	N	N
36	20241125	141223	57	100.00	KOSDAQ		제약	N	N	N	N	N	1239	14	2	1.14	93123110	76593	134.07	1225	1239	1198	1592	858	1225	1215.77	0.28	7394	1253	1238	1228	1213	1203	1234	1209	37	367	100	880	1	1	36959013	458	8.26	1.30	12	0.21	150.00	953.00	1990	20240325	-37.74	1195	20241115	3.68	1990	-37.74	20240325	1195	3.68	20241115	1990	-37.74	20240325	1195	3.68	20241115	2.47	N	307280	100	36 억	103170	N	N	N	N
37	20241125	131214	57	100.00	KOSDAQ		제약	N	N	N	N	N	1239	14	2	1.14	84689393	69774	122.13	1225	1239	1198	1592	858	1225	1213.71	0.28	7239	1253	1238	1228	1213	1203	1234	1209	37	367	100	880	1	1	36959013	458	8.26	1.30	12	0.19	150.00	953.00	1990	20240325	-37.74	1195	20241115	3.68	1990	-37.74	20240325	1195	3.68	20241115	1990	-37.74	20240325	1195	3.68	20241115	2.47	N	307280	100	36 억	103170	N	N	N	N
38	20241125	121229	57	100.00	KOSDAQ		제약	N	N	N	N	N	1230	5	2	0.41	75445210	62291	109.03	1225	1232	1198	1592	858	1225	1211.09	0.28	6511	1253	1238	1228	1213	1203	1234	1209	37	367	100	880	1	1	36959013	455	8.20	1.29	12	0.17	150.00	953.00	1990	20240325	-38.19	1195	20241115	2.93	1990	-38.19	20240325	1195	2.93	20241115	1990	-38.19	20240325	1195	2.93	20241115	2.47	N	307280	100	36 억	103170	N	N	N	N
39	20241125	111222	57	100.00	KOSDAQ		제약	N	N	N	N	N	1230	5	2	0.41	66327405	54869	96.04	1225	1230	1198	1592	858	1225	1208.72	0.28	7376	1253	1238	1228	1213	1203	1234	1209	37	367	100	880	1	1	36959013	455	8.20	1.29	12	0.15	150.00	953.00	1990	20240325	-38.19	1195	20241115	2.93	1990	-38.19	20240325	1195	2.93	20241115	1990	-38.19	20240325	1195	2.93	20241115	2.47	N	307280	100	36 억	103170	N	N	N	N
40	20241125	101206	57	100.00	KOSDAQ		제약	N	N	N	N	N	1215	-10	5	-0.82	49732355	41273	72.24	1225	1225	1198	1592	858	1225	1204.78	0.28	8566	1253	1238	1228	1213	1203	1234	1209	37	367	100	880	1	1	36959013	449	8.10	1.27	12	0.11	150.00	953.00	1990	20240325	-38.94	1195	20241115	1.67	1990	-38.94	20240325	1195	1.67	20241115	1990	-38.94	20240325	1195	1.67	20241115	2.47	N	307280	100	36 억	103170	N	N	N	N
41	20241125	091208	57	100.00	KOSDAQ		제약	N	N	N	N	N	1210	-15	5	-1.22	10853042	8953	15.67	1225	1225	1210	1592	858	1225	1211.68	0.28	1111	1253	1238	1228	1213	1203	1234	1209	37	367	100	880	1	1	36959013	447	8.07	1.27	12	0.02	150.00	953.00	1990	20240325	-39.20	1195	20241115	1.26	1990	-39.20	20240325	1195	1.26	20241115	1990	-39.20	20240325	1195	1.26	20241115	2.47	N	307280	100	36 억	103170	N	N	N	N
42	20241122	161102	57	100.00	KOSDAQ		제약	N	N	N	N	N	1225	-11	5	-0.89	70270071	57130	305.67	1231	1243	1218	1606	866	1236	1230.06	0.28	-2113	1258	1247	1237	1226	1216	1242	1221	37	370	100	880	1	1	36959013	453	8.17	1.29	12	0.15	150.00	953.00	1990	20240325	-38.44	1195	20241115	2.51	1990	-38.44	20240325	1195	2.51	20241115	1990	-38.44	20240325	1195	2.51	20241115	2.47	N	307280	100	36 억	105283	N	N	N	N
43	20241122	151116	57	100.00	KOSDAQ		제약	N	N	N	N	N	1219	-17	5	-1.38	65076797	52876	282.91	1231	1243	1218	1606	866	1236	1230.74	0.28	-2231	1258	1247	1237	1226	1216	1242	1221	37	370	100	880	1	1	36959013	451	8.13	1.28	12	0.14	150.00	953.00	1990	20240325	-38.74	1195	20241115	2.01	1990	-38.74	20240325	1195	2.01	20241115	1990	-38.74	20240325	1195	2.01	20241115	2.47	N	307280	100	36 억	105283	N	N	N	N
44	20241122	141118	57	100.00	KOSDAQ		제약	N	N	N	N	N	1230	-6	5	-0.49	54716043	44396	237.54	1231	1243	1224	1606	866	1236	1232.45	0.28	-1750	1258	1247	1237	1226	1216	1242	1221	37	370	100	880	1	1	36959013	455	8.20	1.29	12	0.12	150.00	953.00	1990	20240325	-38.19	1195	20241115	2.93	1990	-38.19	20240325	1195	2.93	20241115	1990	-38.19	20240325	1195	2.93	20241115	2.47	N	307280	100	36 억	105283	N	N	N	N
45	20241122	131112	57	100.00	KOSDAQ		제약	N	N	N	N	N	1228	-8	5	-0.65	44945959	36421	194.87	1231	1243	1226	1606	866	1236	1234.07	0.28	-1368	1258	1247	1237	1226	1216	1242	1221	37	370	100	880	1	1	36959013	454	8.19	1.29	12	0.10	150.00	953.00	1990	20240325	-38.29	1195	20241115	2.76	1990	-38.29	20240325	1195	2.76	20241115	1990	-38.29	20240325	1195	2.76	20241115	2.47	N	307280	100	36 억	105283	N	N	N	N
46	20241122	121123	57	100.00	KOSDAQ		제약	N	N	N	N	N	1231	-5	5	-0.40	41746812	33819	180.95	1231	1243	1226	1606	866	1236	1234.42	0.28	-1368	1258	1247	1237	1226	1216	1242	1221	37	370	100	880	1	1	36959013	455	8.21	1.29	12	0.09	150.00	953.00	1990	20240325	-38.14	1195	20241115	3.01	1990	-38.14	20240325	1195	3.01	20241115	1990	-38.14	20240325	1195	3.01	20241115	2.47	N	307280	100	36 억	105283	N	N	N	N
47	20241122	111110	57	100.00	KOSDAQ		제약	N	N	N	N	N	1236	0	3	0.00	39639458	32110	171.80	1231	1243	1226	1606	866	1236	1234.49	0.28	-1368	1258	1247	1237	1226	1216	1242	1221	37	370	100	880	1	1	36959013	457	8.24	1.30	12	0.09	150.00	953.00	1990	20240325	-37.89	1195	20241115	3.43	1990	-37.89	20240325	1195	3.43	20241115	1990	-37.89	20240325	1195	3.43	20241115	2.47	N	307280	100	36 억	105283	N	N	N	N
48	20241122	101128	57	100.00	KOSDAQ		제약	N	N	N	N	N	1243	7	2	0.57	34442276	27891	149.23	1231	1243	1226	1606	866	1236	1234.89	0.28	-1303	1258	1247	1237	1226	1216	1242	1221	37	370	100	880	1	1	36959013	459	8.29	1.30	12	0.08	150.00	953.00	1990	20240325	-37.54	1195	20241115	4.02	1990	-37.54	20240325	1195	4.02	20241115	1990	-37.54	20240325	1195	4.02	20241115	2.47	N	307280	100	36 억	105283	N	N	N	N
49	20241122	091119	57	100.00	KOSDAQ		제약	N	N	N	N	N	1232	-4	5	-0.32	6335654	5140	27.50	1231	1236	1230	1606	866	1236	1232.62	0.28	-333	1258	1247	1237	1226	1216	1242	1221	37	370	100	880	1	1	36959013	455	8.21	1.29	12	0.01	150.00	953.00	1990	20240325	-38.09	1195	20241115	3.10	1990	-38.09	20240325	1195	3.10	20241115	1990	-38.09	20240325	1195	3.10	20241115	2.47	N	307280	100	36 억	105283	N	N	N	N
50	20241121	161109	57	100.00	KOSDAQ		제약	N	N	N	N	N	1236	3	2	0.24	23155097	18690	29.55	1241	1248	1227	1602	864	1233	1238.90	0.29	-2712	1271	1251	1242	1222	1213	1247	1218	37	369	100	880	1	1	36959013	457	8.24	1.30	12	0.05	150.00	953.00	1990	20240325	-37.89	1195	20241115	3.43	1990	-37.89	20240325	1195	3.43	20241115	1990	-37.89	20240325	1195	3.43	20241115	2.44	N	307280	100	36 억	107995	N	N	N	N
51	20241121	151130	57	100.00	KOSDAQ		제약	N	N	N	N	N	1236	3	2	0.24	19530962	15748	24.90	1241	1248	1231	1602	864	1233	1240.22	0.29	-2219	1271	1251	1242	1222	1213	1247	1218	37	369	100	880	1	1	36959013	457	8.24	1.30	12	0.04	150.00	953.00	1990	20240325	-37.89	1195	20241115	3.43	1990	-37.89	20240325	1195	3.43	20241115	1990	-37.89	20240325	1195	3.43	20241115	2.44	N	307280	100	36 억	107995	N	N	N	N
52	20241121	141128	57	100.00	KOSDAQ		제약	N	N	N	N	N	1237	4	2	0.32	17096139	13773	21.78	1241	1248	1236	1602	864	1233	1241.28	0.29	-2203	1271	1251	1242	1222	1213	1247	1218	37	369	100	880	1	1	36959013	457	8.25	1.30	12	0.04	150.00	953.00	1990	20240325	-37.84	1195	20241115	3.51	1990	-37.84	20240325	1195	3.51	20241115	1990	-37.84	20240325	1195	3.51	20241115	2.44	N	307280	100	36 억	107995	N	N	N	N
53	20241121	131121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1237	4	2	0.32	16558045	13338	21.09	1241	1248	1236	1602	864	1233	1241.42	0.29	-2203	1271	1251	1242	1222	1213	1247	1218	37	369	100	880	1	1	36959013	457	8.25	1.30	12	0.04	150.00	953.00	1990	20240325	-37.84	1195	20241115	3.51	1990	-37.84	20240325	1195	3.51	20241115	1990	-37.84	20240325	1195	3.51	20241115	2.44	N	307280	100	36 억	107995	N	N	N	N
54	20241121	121121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1239	6	2	0.49	15513178	12494	19.75	1241	1248	1236	1602	864	1233	1241.65	0.29	-2192	1271	1251	1242	1222	1213	1247	1218	37	369	100	880	1	1	36959013	458	8.26	1.30	12	0.03	150.00	953.00	1990	20240325	-37.74	1195	20241115	3.68	1990	-37.74	20240325	1195	3.68	20241115	1990	-37.74	20240325	1195	3.68	20241115	2.44	N	307280	100	36 억	107995	N	N	N	N
55	20241121	111126	57	100.00	KOSDAQ		제약	N	N	N	N	N	1241	8	2	0.65	13207930	10631	16.81	1241	1248	1240	1602	864	1233	1242.40	0.29	-2193	1271	1251	1242	1222	1213	1247	1218	37	369	100	880	1	1	36959013	459	8.27	1.30	12	0.03	150.00	953.00	1990	20240325	-37.64	1195	20241115	3.85	1990	-37.64	20240325	1195	3.85	20241115	1990	-37.64	20240325	1195	3.85	20241115	2.44	N	307280	100	36 억	107995	N	N	N	N
56	20241121	101124	57	100.00	KOSDAQ		제약	N	N	N	N	N	1240	7	2	0.57	12659432	10189	16.11	1241	1248	1240	1602	864	1233	1242.46	0.29	-2305	1271	1251	1242	1222	1213	1247	1218	37	369	100	880	1	1	36959013	458	8.27	1.30	12	0.03	150.00	953.00	1990	20240325	-37.69	1195	20241115	3.77	1990	-37.69	20240325	1195	3.77	20241115	1990	-37.69	20240325	1195	3.77	20241115	2.44	N	307280	100	36 억	107995	N	N	N	N
57	20241121	091126	57	100.00	KOSDAQ		제약	N	N	N	N	N	1247	14	2	1.14	899738	725	1.15	1241	1248	1241	1602	864	1233	1241.02	0.29	-106	1271	1251	1242	1222	1213	1247	1218	37	369	100	880	1	1	36959013	461	8.31	1.31	12	0.00	150.00	953.00	1990	20240325	-37.34	1195	20241115	4.35	1990	-37.34	20240325	1195	4.35	20241115	1990	-37.34	20240325	1195	4.35	20241115	2.44	N	307280	100	36 억	107995	N	N	N	N
58	20241120	161116	57	100.00	KOSDAQ		제약	N	N	N	N	N	1233	-29	5	-2.30	78426550	63247	151.19	1249	1262	1233	1640	884	1262	1243.24	0.30	-2043	1281	1271	1253	1243	1225	1276	1248	37	378	100	900	1	1	36959013	456	8.22	1.29	12	0.17	150.00	953.00	1990	20240325	-38.04	1195	20241115	3.18	1990	-38.04	20240325	1195	3.18	20241115	1990	-38.04	20240325	1195	3.18	20241115	2.45	N	307280	100	36 억	110006	N	N	N	N
59	20241120	151131	57	100.00	KOSDAQ		제약	N	N	N	N	N	1251	-11	5	-0.87	47958107	38547	92.14	1249	1262	1233	1640	884	1262	1244.15	0.30	-1982	1281	1271	1253	1243	1225	1276	1248	37	378	100	900	1	1	36959013	462	8.34	1.31	12	0.10	150.00	953.00	1990	20240325	-37.14	1195	20241115	4.69	1990	-37.14	20240325	1195	4.69	20241115	1990	-37.14	20240325	1195	4.69	20241115	2.45	N	307280	100	36 억	110006	N	N	N	N
60	20241120	141133	57	100.00	KOSDAQ		제약	N	N	N	N	N	1244	-18	5	-1.43	36966230	29712	71.02	1249	1262	1233	1640	884	1262	1244.15	0.30	-586	1281	1271	1253	1243	1225	1276	1248	37	378	100	900	1	1	36959013	460	8.29	1.31	12	0.08	150.00	953.00	1990	20240325	-37.49	1195	20241115	4.10	1990	-37.49	20240325	1195	4.10	20241115	1990	-37.49	20240325	1195	4.10	20241115	2.45	N	307280	100	36 억	110006	N	N	N	N
61	20241120	131134	57	100.00	KOSDAQ		제약	N	N	N	N	N	1249	-13	5	-1.03	24463941	19604	46.86	1249	1262	1240	1640	884	1262	1247.91	0.30	-333	1281	1271	1253	1243	1225	1276	1248	37	378	100	900	1	1	36959013	462	8.33	1.31	12	0.05	150.00	953.00	1990	20240325	-37.24	1195	20241115	4.52	1990	-37.24	20240325	1195	4.52	20241115	1990	-37.24	20240325	1195	4.52	20241115	2.45	N	307280	100	36 억	110006	N	N	N	N
62	20241120	121132	57	100.00	KOSDAQ		제약	N	N	N	N	N	1246	-16	5	-1.27	21757711	17434	41.67	1249	1262	1240	1640	884	1262	1248.00	0.30	-216	1281	1271	1253	1243	1225	1276	1248	37	378	100	900	1	1	36959013	461	8.31	1.31	12	0.05	150.00	953.00	1990	20240325	-37.39	1195	20241115	4.27	1990	-37.39	20240325	1195	4.27	20241115	1990	-37.39	20240325	1195	4.27	20241115	2.45	N	307280	100	36 억	110006	N	N	N	N
63	20241120	111135	57	100.00	KOSDAQ		제약	N	N	N	N	N	1245	-17	5	-1.35	21542210	17261	41.26	1249	1262	1240	1640	884	1262	1248.03	0.30	-196	1281	1271	1253	1243	1225	1276	1248	37	378	100	900	1	1	36959013	460	8.30	1.31	12	0.05	150.00	953.00	1990	20240325	-37.44	1195	20241115	4.18	1990	-37.44	20240325	1195	4.18	20241115	1990	-37.44	20240325	1195	4.18	20241115	2.45	N	307280	100	36 억	110006	N	N	N	N
64	20241120	101134	57	100.00	KOSDAQ		제약	N	N	N	N	N	1243	-19	5	-1.51	16618095	13298	31.79	1249	1262	1241	1640	884	1262	1249.67	0.30	-224	1281	1271	1253	1243	1225	1276	1248	37	378	100	900	1	1	36959013	459	8.29	1.30	12	0.04	150.00	953.00	1990	20240325	-37.54	1195	20241115	4.02	1990	-37.54	20240325	1195	4.02	20241115	1990	-37.54	20240325	1195	4.02	20241115	2.45	N	307280	100	36 억	110006	N	N	N	N
65	20241120	091132	57	100.00	KOSDAQ		제약	N	N	N	N	N	1261	-1	5	-0.08	5226226	4149	9.92	1249	1262	1249	1640	884	1262	1259.64	0.30	-1398	1281	1271	1253	1243	1225	1276	1248	37	378	100	900	1	1	36959013	466	8.41	1.32	12	0.01	150.00	953.00	1990	20240325	-36.63	1195	20241115	5.52	1990	-36.63	20240325	1195	5.52	20241115	1990	-36.63	20240325	1195	5.52	20241115	2.45	N	307280	100	36 억	110006	N	N	N	N
66	20241119	161029	57	100.00	KOSDAQ		제약	N	N	N	N	N	1262	4	2	0.32	52187955	41824	145.94	1235	1263	1235	1635	881	1258	1247.80	0.33	-10143	1277	1267	1253	1243	1229	1272	1248	37	377	100	900	1	1	36959013	466	8.41	1.32	12	0.11	150.00	953.00	1990	20240325	-36.58	1195	20241115	5.61	1990	-36.58	20240325	1195	5.61	20241115	1990	-36.58	20240325	1195	5.61	20241115	2.45	N	307280	100	36 억	120149	N	N	N	N
67	20241119	151048	57	100.00	KOSDAQ		제약	N	N	N	N	N	1262	4	2	0.32	51861623	41565	145.03	1235	1263	1235	1635	881	1258	1247.72	0.33	-10140	1277	1267	1253	1243	1229	1272	1248	37	377	100	900	1	1	36959013	466	8.41	1.32	12	0.11	150.00	953.00	1990	20240325	-36.58	1195	20241115	5.61	1990	-36.58	20240325	1195	5.61	20241115	1990	-36.58	20240325	1195	5.61	20241115	2.45	N	307280	100	36 억	120149	N	N	N	N
68	20241119	141046	57	100.00	KOSDAQ		제약	N	N	N	N	N	1262	4	2	0.32	51847741	41554	144.99	1235	1263	1235	1635	881	1258	1247.72	0.33	-10140	1277	1267	1253	1243	1229	1272	1248	37	377	100	900	1	1	36959013	466	8.41	1.32	12	0.11	150.00	953.00	1990	20240325	-36.58	1195	20241115	5.61	1990	-36.58	20240325	1195	5.61	20241115	1990	-36.58	20240325	1195	5.61	20241115	2.45	N	307280	100	36 억	120149	N	N	N	N
69	20241119	131049	57	100.00	KOSDAQ		제약	N	N	N	N	N	1261	3	2	0.24	51499816	41278	144.03	1235	1263	1235	1635	881	1258	1247.63	0.33	-10081	1277	1267	1253	1243	1229	1272	1248	37	377	100	900	1	1	36959013	466	8.41	1.32	12	0.11	150.00	953.00	1990	20240325	-36.63	1195	20241115	5.52	1990	-36.63	20240325	1195	5.52	20241115	1990	-36.63	20240325	1195	5.52	20241115	2.45	N	307280	100	36 억	120149	N	N	N	N
70	20241119	121036	57	100.00	KOSDAQ		제약	N	N	N	N	N	1249	-9	5	-0.72	43560101	34949	121.95	1235	1258	1235	1635	881	1258	1246.39	0.33	-9217	1277	1267	1253	1243	1229	1272	1248	37	377	100	900	1	1	36959013	462	8.33	1.31	12	0.09	150.00	953.00	1990	20240325	-37.24	1195	20241115	4.52	1990	-37.24	20240325	1195	4.52	20241115	1990	-37.24	20240325	1195	4.52	20241115	2.45	N	307280	100	36 억	120149	N	N	N	N
71	20241119	111048	57	100.00	KOSDAQ		제약	N	N	N	N	N	1247	-11	5	-0.87	40854295	32772	114.35	1235	1258	1235	1635	881	1258	1246.62	0.33	-8614	1277	1267	1253	1243	1229	1272	1248	37	377	100	900	1	1	36959013	461	8.31	1.31	12	0.09	150.00	953.00	1990	20240325	-37.34	1195	20241115	4.35	1990	-37.34	20240325	1195	4.35	20241115	1990	-37.34	20240325	1195	4.35	20241115	2.45	N	307280	100	36 억	120149	N	N	N	N
72	20241119	101113	57	100.00	KOSDAQ		제약	N	N	N	N	N	1251	-7	5	-0.56	24542145	19658	68.59	1235	1258	1235	1635	881	1258	1248.46	0.33	-10891	1277	1267	1253	1243	1229	1272	1248	37	377	100	900	1	1	36959013	462	8.34	1.31	12	0.05	150.00	953.00	1990	20240325	-37.14	1195	20241115	4.69	1990	-37.14	20240325	1195	4.69	20241115	1990	-37.14	20240325	1195	4.69	20241115	2.45	N	307280	100	36 억	120149	N	N	N	N
73	20241119	091108	57	100.00	KOSDAQ		제약	N	N	N	N	N	1258	0	3	0.00	19315640	15450	53.91	1235	1258	1235	1635	881	1258	1250.20	0.33	-10553	1277	1267	1253	1243	1229	1272	1248	37	377	100	900	1	1	36959013	465	8.39	1.32	12	0.04	150.00	953.00	1990	20240325	-36.78	1195	20241115	5.27	1990	-36.78	20240325	1195	5.27	20241115	1990	-36.78	20240325	1195	5.27	20241115	2.45	N	307280	100	36 억	120149	N	N	N	N
74	20241118	161033	57	100.00	KOSDAQ		제약	N	N	N	N	N	1258	20	2	1.62	35906600	28659	55.24	1249	1263	1239	1609	867	1238	1252.89	0.33	-1041	1272	1255	1225	1208	1178	1263	1216	37	371	100	890	1	1	36959013	465	8.39	1.32	12	0.08	150.00	953.00	1990	20240325	-36.78	1195	20241115	5.27	1990	-36.78	20240325	1195	5.27	20241115	1990	-36.78	20240325	1195	5.27	20241115	2.43	N	307280	100	36 억	121190	N	N	N	N
75	20241118	151047	57	100.00	KOSDAQ		제약	N	N	N	N	N	1258	20	2	1.62	35110286	28026	54.02	1249	1263	1239	1609	867	1238	1252.78	0.33	-1041	1272	1255	1225	1208	1178	1263	1216	37	371	100	890	1	1	36959013	465	8.39	1.32	12	0.08	150.00	953.00	1990	20240325	-36.78	1195	20241115	5.27	1990	-36.78	20240325	1195	5.27	20241115	1990	-36.78	20240325	1195	5.27	20241115	2.43	N	307280	100	36 억	121190	N	N	N	N
76	20241118	141049	57	100.00	KOSDAQ		제약	N	N	N	N	N	1257	19	2	1.53	30813227	24608	47.43	1249	1263	1239	1609	867	1238	1252.16	0.33	-1041	1272	1255	1225	1208	1178	1263	1216	37	371	100	890	1	1	36959013	465	8.38	1.32	12	0.07	150.00	953.00	1990	20240325	-36.83	1195	20241115	5.19	1990	-36.83	20240325	1195	5.19	20241115	1990	-36.83	20240325	1195	5.19	20241115	2.43	N	307280	100	36 억	121190	N	N	N	N
77	20241118	131041	57	100.00	KOSDAQ		제약	N	N	N	N	N	1259	21	2	1.70	27372772	21863	42.14	1249	1263	1239	1609	867	1238	1252.01	0.33	-1041	1272	1255	1225	1208	1178	1263	1216	37	371	100	890	1	1	36959013	465	8.39	1.32	12	0.06	150.00	953.00	1990	20240325	-36.73	1195	20241115	5.36	1990	-36.73	20240325	1195	5.36	20241115	1990	-36.73	20240325	1195	5.36	20241115	2.43	N	307280	100	36 억	121190	N	N	N	N
78	20241118	121046	57	100.00	KOSDAQ		제약	N	N	N	N	N	1260	22	2	1.78	26707561	21334	41.12	1249	1263	1239	1609	867	1238	1251.88	0.33	-1041	1272	1255	1225	1208	1178	1263	1216	37	371	100	890	1	1	36959013	466	8.40	1.32	12	0.06	150.00	953.00	1990	20240325	-36.68	1195	20241115	5.44	1990	-36.68	20240325	1195	5.44	20241115	1990	-36.68	20240325	1195	5.44	20241115	2.43	N	307280	100	36 억	121190	N	N	N	N
79	20241118	111047	57	100.00	KOSDAQ		제약	N	N	N	N	N	1260	22	2	1.78	23098317	18462	35.59	1249	1263	1239	1609	867	1238	1251.13	0.33	-109	1272	1255	1225	1208	1178	1263	1216	37	371	100	890	1	1	36959013	466	8.40	1.32	12	0.05	150.00	953.00	1990	20240325	-36.68	1195	20241115	5.44	1990	-36.68	20240325	1195	5.44	20241115	1990	-36.68	20240325	1195	5.44	20241115	2.43	N	307280	100	36 억	121190	N	N	N	N
80	20241118	101036	57	100.00	KOSDAQ		제약	N	N	N	N	N	1250	12	2	0.97	11284107	9038	17.42	1249	1250	1239	1609	867	1238	1248.52	0.33	497	1272	1255	1225	1208	1178	1263	1216	37	371	100	890	1	1	36959013	462	8.33	1.31	12	0.02	150.00	953.00	1990	20240325	-37.19	1195	20241115	4.60	1990	-37.19	20240325	1195	4.60	20241115	1990	-37.19	20240325	1195	4.60	20241115	2.43	N	307280	100	36 억	121190	N	N	N	N
81	20241118	091034	57	100.00	KOSDAQ		제약	N	N	N	N	N	1248	10	2	0.81	5216342	4178	8.05	1249	1249	1239	1609	867	1238	1248.53	0.33	-1049	1272	1255	1225	1208	1178	1263	1216	37	371	100	890	1	1	36959013	461	8.32	1.31	12	0.01	150.00	953.00	1990	20240325	-37.29	1195	20241115	4.44	1990	-37.29	20240325	1195	4.44	20241115	1990	-37.29	20240325	1195	4.44	20241115	2.43	N	307280	100	36 억	121190	N	N	N	N
82	20241115	161112	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1238	7	2	0.57	63246115	51880	97.91	1231	1242	1195	1600	862	1231	1218.44	0.34	-1003	1265	1248	1229	1212	1193	1256	1220	37	369	100	880	1	1	36959013	458	8.25	1.30	12	0.14	150.00	953.00	1990	20240325	-37.79	1195	20241115	3.60	1990	-37.79	20240325	1195	3.60	20241115	1990	-37.79	20240325	1195	3.60	20241115	2.47	N	307280	100	36 억	126827	N	N	N	N
83	20241115	151147	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1240	9	2	0.73	58204979	47811	90.23	1231	1242	1195	1600	862	1231	1217.40	0.34	667	1265	1248	1229	1212	1193	1256	1220	37	369	100	880	1	1	36959013	458	8.27	1.30	12	0.13	150.00	953.00	1990	20240325	-37.69	1195	20241115	3.77	1990	-37.69	20240325	1195	3.77	20241115	1990	-37.69	20240325	1195	3.77	20241115	2.47	N	307280	100	36 억	126827	N	N	N	N
84	20241115	141133	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1241	10	2	0.81	54394944	44728	84.41	1231	1242	1195	1600	862	1231	1216.13	0.34	566	1265	1248	1229	1212	1193	1256	1220	37	369	100	880	1	1	36959013	459	8.27	1.30	12	0.12	150.00	953.00	1990	20240325	-37.64	1195	20241115	3.85	1990	-37.64	20240325	1195	3.85	20241115	1990	-37.64	20240325	1195	3.85	20241115	2.47	N	307280	100	36 억	126827	N	N	N	N
85	20241115	131133	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1239	8	2	0.65	51768542	42610	80.42	1231	1240	1195	1600	862	1231	1214.94	0.34	865	1265	1248	1229	1212	1193	1256	1220	37	369	100	880	1	1	36959013	458	8.26	1.30	12	0.12	150.00	953.00	1990	20240325	-37.74	1195	20241115	3.68	1990	-37.74	20240325	1195	3.68	20241115	1990	-37.74	20240325	1195	3.68	20241115	2.47	N	307280	100	36 억	126827	N	N	N	N
86	20241115	121134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1233	2	2	0.16	40457675	33460	63.15	1231	1239	1195	1600	862	1231	1209.14	0.34	1143	1265	1248	1229	1212	1193	1256	1220	37	369	100	880	1	1	36959013	456	8.22	1.29	12	0.09	150.00	953.00	1990	20240325	-38.04	1195	20241115	3.18	1990	-38.04	20240325	1195	3.18	20241115	1990	-38.04	20240325	1195	3.18	20241115	2.47	N	307280	100	36 억	126827	N	N	N	N
87	20241115	111107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1224	-7	5	-0.57	32593832	27049	51.05	1231	1231	1195	1600	862	1231	1204.99	0.34	2810	1265	1248	1229	1212	1193	1256	1220	37	369	100	880	1	1	36959013	452	8.16	1.28	12	0.07	150.00	953.00	1990	20240325	-38.49	1195	20241115	2.43	1990	-38.49	20240325	1195	2.43	20241115	1990	-38.49	20240325	1195	2.43	20241115	2.47	N	307280	100	36 억	126827	N	N	N	N
88	20241115	101106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1214	-17	5	-1.38	16126107	13375	25.24	1231	1231	1198	1600	862	1231	1205.69	0.34	4478	1265	1248	1229	1212	1193	1256	1220	37	369	100	880	1	1	36959013	449	8.09	1.27	12	0.04	150.00	953.00	1990	20240325	-38.99	1198	20241115	1.34	1990	-38.99	20240325	1198	1.34	20241115	1990	-38.99	20240325	1198	1.34	20241115	2.47	N	307280	100	36 억	126827	N	N	N	N
89	20241115	091010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1225	-6	5	-0.49	1155865	939	1.77	1231	1231	1225	1600	862	1231	1230.95	0.34	803	1265	1248	1229	1212	1193	1256	1220	37	369	100	880	1	1	36959013	453	8.17	1.29	12	0.00	150.00	953.00	1990	20240325	-38.44	1210	20241114	1.24	1990	-38.44	20240325	1210	1.24	20241114	1990	-38.44	20240325	1210	1.24	20241114	2.47	N	307280	100	36 억	126827	N	N	N	N
90	20241114	161059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1235	4	2	0.32	63705937	51976	82.22	1218	1246	1210	1600	862	1231	1225.68	0.37	-10818	1266	1248	1231	1213	1196	1240	1205	37	369	100	880	1	1	36959013	456	8.23	1.30	12	0.14	150.00	953.00	1990	20240325	-37.94	1210	20241114	2.07	1990	-37.94	20240325	1210	2.07	20241114	1990	-37.94	20240325	1210	2.07	20241114	2.52	N	307280	100	36 억	137831	N	N	N	N
91	20241114	151106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1237	6	2	0.49	61085878	49848	78.85	1218	1246	1210	1600	862	1231	1225.44	0.37	-10885	1266	1248	1231	1213	1196	1240	1205	37	369	100	880	1	1	36959013	457	8.25	1.30	12	0.13	150.00	953.00	1990	20240325	-37.84	1210	20241114	2.23	1990	-37.84	20240325	1210	2.23	20241114	1990	-37.84	20240325	1210	2.23	20241114	2.52	N	307280	100	36 억	137831	N	N	N	N
92	20241114	141059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1235	4	2	0.32	51472836	42055	66.52	1218	1246	1210	1600	862	1231	1223.94	0.37	-9451	1266	1248	1231	1213	1196	1240	1205	37	369	100	880	1	1	36959013	456	8.23	1.30	12	0.11	150.00	953.00	1990	20240325	-37.94	1210	20241114	2.07	1990	-37.94	20240325	1210	2.07	20241114	1990	-37.94	20240325	1210	2.07	20241114	2.52	N	307280	100	36 억	137831	N	N	N	N
93	20241114	131100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1230	-1	5	-0.08	39566799	32376	51.21	1218	1246	1210	1600	862	1231	1222.10	0.37	-2146	1266	1248	1231	1213	1196	1240	1205	37	369	100	880	1	1	36959013	455	8.20	1.29	12	0.09	150.00	953.00	1990	20240325	-38.19	1210	20241114	1.65	1990	-38.19	20240325	1210	1.65	20241114	1990	-38.19	20240325	1210	1.65	20241114	2.52	N	307280	100	36 억	137831	N	N	N	N
94	20241114	121057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1223	-8	5	-0.65	36189467	29627	46.86	1218	1246	1210	1600	862	1231	1221.50	0.37	-1975	1266	1248	1231	1213	1196	1240	1205	37	369	100	880	1	1	36959013	452	8.15	1.28	12	0.08	150.00	953.00	1990	20240325	-38.54	1210	20241114	1.07	1990	-38.54	20240325	1210	1.07	20241114	1990	-38.54	20240325	1210	1.07	20241114	2.52	N	307280	100	36 억	137831	N	N	N	N
95	20241114	111057	57	100.00	KOSDAQ		제약	N	N	N	N	N	1238	7	2	0.57	12951659	10520	16.64	1218	1246	1218	1600	862	1231	1231.15	0.37	537	1266	1248	1231	1213	1196	1240	1205	37	369	100	880	1	1	36959013	458	8.25	1.30	12	0.03	150.00	953.00	1990	20240325	-37.79	1214	20241113	1.98	1990	-37.79	20240325	1214	1.98	20241113	1990	-37.79	20240325	1214	1.98	20241113	2.52	N	307280	100	36 억	137831	N	N	N	N
96	20241114	101116	57	100.00	KOSDAQ		제약	N	N	N	N	N	1238	7	2	0.57	4146597	3395	5.37	1218	1239	1218	1600	862	1231	1221.38	0.37	1309	1266	1248	1231	1213	1196	1240	1205	37	369	100	880	1	1	36959013	458	8.25	1.30	12	0.01	150.00	953.00	1990	20240325	-37.79	1214	20241113	1.98	1990	-37.79	20240325	1214	1.98	20241113	1990	-37.79	20240325	1214	1.98	20241113	2.52	N	307280	100	36 억	137831	N	N	N	N
97	20241114	091051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1231	0	3	0.00	0	0	0.00	0	0	0	1600	862	1231	0.00	0.37	0	1266	1248	1231	1213	1196	1240	1205	37	369	100	880	1	1	36959013	455	8.21	1.29	12	0.00	150.00	953.00	1990	20240325	-38.14	1214	20241113	1.40	1990	-38.14	20240325	1214	1.40	20241113	1990	-38.14	20240325	1214	1.40	20241113	2.52	N	307280	100	36 억	137831	N	N	N	N
98	20241113	160720	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1231	-8	5	-0.65	76700737	62618	32.18	1239	1249	1214	1610	868	1239	1224.90	0.40	-8730	1333	1285	1258	1210	1183	1272	1197	37	371	100	890	1	1	36959013	455	8.21	1.29	12	0.17	150.00	953.00	1990	20240325	-38.14	1214	20241113	1.40	1990	-38.14	20240325	1214	1.40	20241113	1990	-38.14	20240325	1214	1.40	20241113	2.54	N	307280	100	36 억	146439	N	N	N	N
99	20241113	150755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1231	-8	5	-0.65	75116774	61331	31.51	1239	1249	1214	1610	868	1239	1224.78	0.40	-8754	1333	1285	1258	1210	1183	1272	1197	37	371	100	890	1	1	36959013	455	8.21	1.29	12	0.17	150.00	953.00	1990	20240325	-38.14	1214	20241113	1.40	1990	-38.14	20240325	1214	1.40	20241113	1990	-38.14	20240325	1214	1.40	20241113	2.54	N	307280	100	36 억	146439	N	N	N	N
100	20241113	140751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1231	-8	5	-0.65	71025671	58004	29.81	1239	1249	1214	1610	868	1239	1224.50	0.40	-8711	1333	1285	1258	1210	1183	1272	1197	37	371	100	890	1	1	36959013	455	8.21	1.29	12	0.16	150.00	953.00	1990	20240325	-38.14	1214	20241113	1.40	1990	-38.14	20240325	1214	1.40	20241113	1990	-38.14	20240325	1214	1.40	20241113	2.54	N	307280	100	36 억	146439	N	N	N	N
101	20241113	130754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1219	-20	5	-1.61	65246566	53284	27.38	1239	1249	1214	1610	868	1239	1224.51	0.40	-5771	1333	1285	1258	1210	1183	1272	1197	37	371	100	890	1	1	36959013	451	8.13	1.28	12	0.14	150.00	953.00	1990	20240325	-38.74	1214	20241113	0.41	1990	-38.74	20240325	1214	0.41	20241113	1990	-38.74	20240325	1214	0.41	20241113	2.54	N	307280	100	36 억	146439	N	N	N	N
102	20241113	120743	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1220	-19	5	-1.53	48487506	39520	20.31	1239	1249	1218	1610	868	1239	1226.91	0.40	-4722	1333	1285	1258	1210	1183	1272	1197	37	371	100	890	1	1	36959013	451	8.13	1.28	12	0.11	150.00	953.00	1990	20240325	-38.69	1218	20241113	0.16	1990	-38.69	20240325	1218	0.16	20241113	1990	-38.69	20240325	1218	0.16	20241113	2.54	N	307280	100	36 억	146439	N	N	N	N
103	20241113	110741	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1232	-7	5	-0.56	33757809	27462	14.11	1239	1249	1220	1610	868	1239	1229.26	0.40	-4436	1333	1285	1258	1210	1183	1272	1197	37	371	100	890	1	1	36959013	455	8.21	1.29	12	0.07	150.00	953.00	1990	20240325	-38.09	1220	20241113	0.98	1990	-38.09	20240325	1220	0.98	20241113	1990	-38.09	20240325	1220	0.98	20241113	2.54	N	307280	100	36 억	146439	N	N	N	N
104	20241113	100743	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1244	5	2	0.40	19250741	15630	8.03	1239	1249	1225	1610	868	1239	1231.65	0.40	-4708	1333	1285	1258	1210	1183	1272	1197	37	371	100	890	1	1	36959013	460	8.29	1.31	12	0.04	150.00	953.00	1990	20240325	-37.49	1225	20241113	1.55	1990	-37.49	20240325	1225	1.55	20241113	1990	-37.49	20240325	1225	1.55	20241113	2.54	N	307280	100	36 억	146439	N	N	N	N
105	20241113	090732	57	100.00	KOSDAQ		제약	N	N	N	N	N	1249	10	2	0.81	3059111	2469	1.27	1239	1249	1239	1610	868	1239	1239.01	0.40	-78	1333	1285	1258	1210	1183	1272	1197	37	371	100	890	1	1	36959013	462	8.33	1.31	12	0.01	150.00	953.00	1990	20240325	-37.24	1231	20241112	1.46	1990	-37.24	20240325	1231	1.46	20241112	1990	-37.24	20240325	1231	1.46	20241112	2.54	N	307280	100	36 억	146439	N	N	N	N
106	20241112	161019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1239	-67	5	-5.13	243049001	194456	250.80	1290	1306	1231	1697	915	1306	1249.90	0.37	11377	1387	1346	1319	1278	1251	1333	1265	37	391	100	940	1	1	36959013	458	8.26	1.30	12	0.53	150.00	953.00	1990	20240325	-37.74	1231	20241112	0.65	1990	-37.74	20240325	1231	0.65	20241112	1990	-37.74	20240325	1231	0.65	20241112	2.64	N	307280	100	36 억	134988	N	N	N	N
107	20241112	151030	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1238	-68	5	-5.21	237133571	189665	244.62	1290	1306	1231	1697	915	1306	1250.28	0.37	10793	1387	1346	1319	1278	1251	1333	1265	37	391	100	940	1	1	36959013	458	8.25	1.30	12	0.51	150.00	953.00	1990	20240325	-37.79	1231	20241112	0.57	1990	-37.79	20240325	1231	0.57	20241112	1990	-37.79	20240325	1231	0.57	20241112	2.64	N	307280	100	36 억	134988	N	N	N	N
108	20241112	141034	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1251	-55	5	-4.21	218686894	174746	225.38	1290	1306	1231	1697	915	1306	1251.46	0.37	10358	1387	1346	1319	1278	1251	1333	1265	37	391	100	940	1	1	36959013	462	8.34	1.31	12	0.47	150.00	953.00	1990	20240325	-37.14	1231	20241112	1.62	1990	-37.14	20240325	1231	1.62	20241112	1990	-37.14	20240325	1231	1.62	20241112	2.64	N	307280	100	36 억	134988	N	N	N	N
109	20241112	131039	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1247	-59	5	-4.52	202022363	161346	208.09	1290	1306	1231	1697	915	1306	1252.11	0.37	10549	1387	1346	1319	1278	1251	1333	1265	37	391	100	940	1	1	36959013	461	8.31	1.31	12	0.44	150.00	953.00	1990	20240325	-37.34	1231	20241112	1.30	1990	-37.34	20240325	1231	1.30	20241112	1990	-37.34	20240325	1231	1.30	20241112	2.64	N	307280	100	36 억	134988	N	N	N	N
110	20241112	121031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1254	-52	5	-3.98	194136252	155056	199.98	1290	1306	1231	1697	915	1306	1252.04	0.37	11674	1387	1346	1319	1278	1251	1333	1265	37	391	100	940	1	1	36959013	463	8.36	1.32	12	0.42	150.00	953.00	1990	20240325	-36.98	1231	20241112	1.87	1990	-36.98	20240325	1231	1.87	20241112	1990	-36.98	20240325	1231	1.87	20241112	2.64	N	307280	100	36 억	134988	N	N	N	N
111	20241112	111026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1264	-42	5	-3.22	159468250	127396	164.31	1290	1306	1231	1697	915	1306	1251.75	0.37	13586	1387	1346	1319	1278	1251	1333	1265	37	391	100	940	1	1	36959013	467	8.43	1.33	12	0.34	150.00	953.00	1990	20240325	-36.48	1231	20241112	2.68	1990	-36.48	20240325	1231	2.68	20241112	1990	-36.48	20240325	1231	2.68	20241112	2.64	N	307280	100	36 억	134988	N	N	N	N
112	20241112	101025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1299	-7	5	-0.54	119998107	95870	123.65	1290	1306	1231	1697	915	1306	1251.68	0.37	13135	1387	1346	1319	1278	1251	1333	1265	37	391	100	940	1	1	36959013	480	8.66	1.36	12	0.26	150.00	953.00	1990	20240325	-34.72	1231	20241112	5.52	1990	-34.72	20240325	1231	5.52	20241112	1990	-34.72	20240325	1231	5.52	20241112	2.64	N	307280	100	36 억	134988	N	N	N	N
113	20241112	091024	57	100.00	KOSDAQ		제약	N	N	N	N	N	1294	-12	5	-0.92	499326	387	0.50	1290	1306	1290	1697	915	1306	1290.25	0.37	-43	1387	1346	1319	1278	1251	1333	1265	37	391	100	940	1	1	36959013	478	8.63	1.36	12	0.00	150.00	953.00	1990	20240325	-34.97	1286	20241025	0.62	1990	-34.97	20240325	1286	0.62	20241025	1990	-34.97	20240325	1286	0.62	20241025	2.64	N	307280	100	36 억	134988	N	N	N	N
114	20241111	161016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1306	-54	5	-3.97	101636232	77535	108.08	1360	1360	1292	1768	952	1360	1310.84	0.39	-8965	1389	1374	1363	1348	1337	1369	1343	37	408	100	970	1	1	36959013	483	8.71	1.37	12	0.21	150.00	953.00	1990	20240325	-34.37	1286	20241025	1.56	1990	-34.37	20240325	1286	1.56	20241025	1990	-34.37	20240325	1286	1.56	20241025	2.58	N	307280	100	36 억	143841	N	N	N	N
115	20241111	151046	57	100.00	KOSDAQ		제약	N	N	N	N	N	1306	-54	5	-3.97	98564538	75183	104.80	1360	1360	1292	1768	952	1360	1311.00	0.39	-7915	1389	1374	1363	1348	1337	1369	1343	37	408	100	970	1	1	36959013	483	8.71	1.37	12	0.20	150.00	953.00	1990	20240325	-34.37	1286	20241025	1.56	1990	-34.37	20240325	1286	1.56	20241025	1990	-34.37	20240325	1286	1.56	20241025	2.58	N	307280	100	36 억	143841	N	N	N	N
116	20241111	141031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1307	-53	5	-3.90	86558325	65929	91.90	1360	1360	1292	1768	952	1360	1312.90	0.39	-7006	1389	1374	1363	1348	1337	1369	1343	37	408	100	970	1	1	36959013	483	8.71	1.37	12	0.18	150.00	953.00	1990	20240325	-34.32	1286	20241025	1.63	1990	-34.32	20240325	1286	1.63	20241025	1990	-34.32	20240325	1286	1.63	20241025	2.58	N	307280	100	36 억	143841	N	N	N	N
117	20241111	131031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1310	-50	5	-3.68	72224341	54902	76.53	1360	1360	1295	1768	952	1360	1315.51	0.39	-6843	1389	1374	1363	1348	1337	1369	1343	37	408	100	970	1	1	36959013	484	8.73	1.37	12	0.15	150.00	953.00	1990	20240325	-34.17	1286	20241025	1.87	1990	-34.17	20240325	1286	1.87	20241025	1990	-34.17	20240325	1286	1.87	20241025	2.58	N	307280	100	36 억	143841	N	N	N	N
118	20241111	121026	57	100.00	KOSDAQ		제약	N	N	N	N	N	1311	-49	5	-3.60	56728217	43061	60.03	1360	1360	1295	1768	952	1360	1317.39	0.39	-4786	1389	1374	1363	1348	1337	1369	1343	37	408	100	970	1	1	36959013	485	8.74	1.38	12	0.12	150.00	953.00	1990	20240325	-34.12	1286	20241025	1.94	1990	-34.12	20240325	1286	1.94	20241025	1990	-34.12	20240325	1286	1.94	20241025	2.58	N	307280	100	36 억	143841	N	N	N	N
119	20241111	111024	57	100.00	KOSDAQ		제약	N	N	N	N	N	1313	-47	5	-3.46	39454885	29828	41.58	1360	1360	1304	1768	952	1360	1322.75	0.39	-4434	1389	1374	1363	1348	1337	1369	1343	37	408	100	970	1	1	36959013	485	8.75	1.38	12	0.08	150.00	953.00	1990	20240325	-34.02	1286	20241025	2.10	1990	-34.02	20240325	1286	2.10	20241025	1990	-34.02	20240325	1286	2.10	20241025	2.58	N	307280	100	36 억	143841	N	N	N	N
120	20241111	101018	57	100.00	KOSDAQ		제약	N	N	N	N	N	1320	-40	5	-2.94	19882559	14935	20.82	1360	1360	1320	1768	952	1360	1331.27	0.39	-4133	1389	1374	1363	1348	1337	1369	1343	37	408	100	970	1	1	36959013	488	8.80	1.39	12	0.04	150.00	953.00	1990	20240325	-33.67	1286	20241025	2.64	1990	-33.67	20240325	1286	2.64	20241025	1990	-33.67	20240325	1286	2.64	20241025	2.58	N	307280	100	36 억	143841	N	N	N	N
121	20241111	091014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1360	0	3	0.00	234361	173	0.24	1360	1360	1350	1768	952	1360	1354.69	0.39	-171	1389	1374	1363	1348	1337	1369	1343	37	408	100	970	1	1	36959013	503	9.07	1.43	12	0.00	150.00	953.00	1990	20240325	-31.66	1286	20241025	5.75	1990	-31.66	20240325	1286	5.75	20241025	1990	-31.66	20240325	1286	5.75	20241025	2.58	N	307280	100	36 억	143841	N	N	N	N
122	20241108	161010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1360	-15	5	-1.09	97548575	71729	107.62	1374	1378	1352	1787	963	1375	1359.96	0.37	6566	1404	1389	1373	1358	1342	1381	1350	37	412	100	990	1	1	36959013	503	9.07	1.43	12	0.19	150.00	953.00	1990	20240325	-31.66	1286	20241025	5.75	1990	-31.66	20240325	1286	5.75	20241025	1990	-31.66	20240325	1286	5.75	20241025	2.59	N	307280	100	36 억	137348	N	N	N	N
123	20241108	151019	57	100.00	KOSDAQ		제약	N	N	N	N	N	1356	-19	5	-1.38	89586120	65856	98.81	1374	1378	1352	1787	963	1375	1360.33	0.37	7099	1404	1389	1373	1358	1342	1381	1350	37	412	100	990	1	1	36959013	501	9.04	1.42	12	0.18	150.00	953.00	1990	20240325	-31.86	1286	20241025	5.44	1990	-31.86	20240325	1286	5.44	20241025	1990	-31.86	20240325	1286	5.44	20241025	2.59	N	307280	100	36 억	137348	N	N	N	N
124	20241108	141016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1362	-13	5	-0.95	82196310	60411	90.64	1374	1378	1352	1787	963	1375	1360.62	0.37	7677	1404	1389	1373	1358	1342	1381	1350	37	412	100	990	1	1	36959013	503	9.08	1.43	12	0.16	150.00	953.00	1990	20240325	-31.56	1286	20241025	5.91	1990	-31.56	20240325	1286	5.91	20241025	1990	-31.56	20240325	1286	5.91	20241025	2.59	N	307280	100	36 억	137348	N	N	N	N
125	20241108	131018	57	100.00	KOSDAQ		제약	N	N	N	N	N	1363	-12	5	-0.87	68793624	50534	75.82	1374	1378	1352	1787	963	1375	1361.33	0.37	7793	1404	1389	1373	1358	1342	1381	1350	37	412	100	990	1	1	36959013	504	9.09	1.43	12	0.14	150.00	953.00	1990	20240325	-31.51	1286	20241025	5.99	1990	-31.51	20240325	1286	5.99	20241025	1990	-31.51	20240325	1286	5.99	20241025	2.59	N	307280	100	36 억	137348	N	N	N	N
126	20241108	121018	57	100.00	KOSDAQ		제약	N	N	N	N	N	1362	-13	5	-0.95	67948518	49913	74.89	1374	1378	1352	1787	963	1375	1361.34	0.37	7846	1404	1389	1373	1358	1342	1381	1350	37	412	100	990	1	1	36959013	503	9.08	1.43	12	0.14	150.00	953.00	1990	20240325	-31.56	1286	20241025	5.91	1990	-31.56	20240325	1286	5.91	20241025	1990	-31.56	20240325	1286	5.91	20241025	2.59	N	307280	100	36 억	137348	N	N	N	N
127	20241108	111016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1357	-18	5	-1.31	60917114	44727	67.11	1374	1378	1355	1787	963	1375	1361.98	0.37	8274	1404	1389	1373	1358	1342	1381	1350	37	412	100	990	1	1	36959013	502	9.05	1.42	12	0.12	150.00	953.00	1990	20240325	-31.81	1286	20241025	5.52	1990	-31.81	20240325	1286	5.52	20241025	1990	-31.81	20240325	1286	5.52	20241025	2.59	N	307280	100	36 억	137348	N	N	N	N
128	20241108	101025	57	100.00	KOSDAQ		제약	N	N	N	N	N	1363	-12	5	-0.87	49672755	36449	54.69	1374	1378	1355	1787	963	1375	1362.80	0.37	7817	1404	1389	1373	1358	1342	1381	1350	37	412	100	990	1	1	36959013	504	9.09	1.43	12	0.10	150.00	953.00	1990	20240325	-31.51	1286	20241025	5.99	1990	-31.51	20240325	1286	5.99	20241025	1990	-31.51	20240325	1286	5.99	20241025	2.59	N	307280	100	36 억	137348	N	N	N	N
129	20241108	091011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1378	3	2	0.22	828720	602	0.90	1374	1378	1365	1787	963	1375	1376.61	0.37	-512	1404	1389	1373	1358	1342	1381	1350	37	412	100	990	1	1	36959013	509	9.19	1.45	12	0.00	150.00	953.00	1990	20240325	-30.75	1286	20241025	7.15	1990	-30.75	20240325	1286	7.15	20241025	1990	-30.75	20240325	1286	7.15	20241025	2.59	N	307280	100	36 억	137348	N	N	N	N
130	20241107	161009	57	100.00	KOSDAQ		제약	N	N	N	N	N	1375	-6	5	-0.43	90857612	66651	98.67	1378	1388	1357	1795	967	1381	1363.18	0.38	-2490	1401	1391	1378	1368	1355	1396	1373	37	414	100	990	1	1	36959013	508	9.17	1.44	12	0.18	150.00	953.00	1990	20240325	-30.90	1286	20241025	6.92	1990	-30.90	20240325	1286	6.92	20241025	1990	-30.90	20240325	1286	6.92	20241025	2.62	N	307280	100	36 억	139838	N	N	N	N
131	20241107	151015	57	100.00	KOSDAQ		제약	N	N	N	N	N	1370	-11	5	-0.80	87426310	64154	94.98	1378	1388	1357	1795	967	1381	1362.76	0.38	-2032	1401	1391	1378	1368	1355	1396	1373	37	414	100	990	1	1	36959013	506	9.13	1.44	12	0.17	150.00	953.00	1990	20240325	-31.16	1286	20241025	6.53	1990	-31.16	20240325	1286	6.53	20241025	1990	-31.16	20240325	1286	6.53	20241025	2.62	N	307280	100	36 억	139838	N	N	N	N
132	20241107	141019	57	100.00	KOSDAQ		제약	N	N	N	N	N	1359	-22	5	-1.59	76509400	56156	83.14	1378	1388	1357	1795	967	1381	1362.44	0.38	-1660	1401	1391	1378	1368	1355	1396	1373	37	414	100	990	1	1	36959013	502	9.06	1.43	12	0.15	150.00	953.00	1990	20240325	-31.71	1286	20241025	5.68	1990	-31.71	20240325	1286	5.68	20241025	1990	-31.71	20240325	1286	5.68	20241025	2.62	N	307280	100	36 억	139838	N	N	N	N
133	20241107	131019	57	100.00	KOSDAQ		제약	N	N	N	N	N	1357	-24	5	-1.74	59940022	44005	65.15	1378	1388	1357	1795	967	1381	1362.12	0.38	-773	1401	1391	1378	1368	1355	1396	1373	37	414	100	990	1	1	36959013	502	9.05	1.42	12	0.12	150.00	953.00	1990	20240325	-31.81	1286	20241025	5.52	1990	-31.81	20240325	1286	5.52	20241025	1990	-31.81	20240325	1286	5.52	20241025	2.62	N	307280	100	36 억	139838	N	N	N	N
134	20241107	121013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1365	-16	5	-1.16	45399623	33344	49.36	1378	1388	1360	1795	967	1381	1361.55	0.38	-184	1401	1391	1378	1368	1355	1396	1373	37	414	100	990	1	1	36959013	504	9.10	1.43	12	0.09	150.00	953.00	1990	20240325	-31.41	1286	20241025	6.14	1990	-31.41	20240325	1286	6.14	20241025	1990	-31.41	20240325	1286	6.14	20241025	2.62	N	307280	100	36 억	139838	N	N	N	N
135	20241107	111009	57	100.00	KOSDAQ		제약	N	N	N	N	N	1361	-20	5	-1.45	40159304	29494	43.66	1378	1388	1360	1795	967	1381	1361.61	0.38	-83	1401	1391	1378	1368	1355	1396	1373	37	414	100	990	1	1	36959013	503	9.07	1.43	12	0.08	150.00	953.00	1990	20240325	-31.61	1286	20241025	5.83	1990	-31.61	20240325	1286	5.83	20241025	1990	-31.61	20240325	1286	5.83	20241025	2.62	N	307280	100	36 억	139838	N	N	N	N
136	20241107	101011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1365	-16	5	-1.16	29344087	21565	31.93	1378	1388	1360	1795	967	1381	1360.73	0.38	1164	1401	1391	1378	1368	1355	1396	1373	37	414	100	990	1	1	36959013	504	9.10	1.43	12	0.06	150.00	953.00	1990	20240325	-31.41	1286	20241025	6.14	1990	-31.41	20240325	1286	6.14	20241025	1990	-31.41	20240325	1286	6.14	20241025	2.62	N	307280	100	36 억	139838	N	N	N	N
137	20241107	091013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1360	-21	5	-1.52	1663245	1219	1.80	1378	1388	1360	1795	967	1381	1364.43	0.38	10	1401	1391	1378	1368	1355	1396	1373	37	414	100	990	1	1	36959013	503	9.07	1.43	12	0.00	150.00	953.00	1990	20240325	-31.66	1286	20241025	5.75	1990	-31.66	20240325	1286	5.75	20241025	1990	-31.66	20240325	1286	5.75	20241025	2.62	N	307280	100	36 억	139838	N	N	N	N
138	20241106	161021	57	100.00	KOSDAQ		제약	N	N	N	N	N	1381	1	2	0.07	93102187	67546	81.41	1380	1388	1365	1794	966	1380	1378.35	0.38	-687	1410	1395	1370	1355	1330	1402	1362	37	414	100	990	1	1	36959013	510	9.21	1.45	12	0.18	150.00	953.00	1990	20240325	-30.60	1286	20241025	7.39	1990	-30.60	20240325	1286	7.39	20241025	1990	-30.60	20240325	1286	7.39	20241025	2.59	N	307280	100	36 억	140525	N	N	N	N
139	20241106	151051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1386	6	2	0.43	87179024	63257	76.24	1380	1388	1365	1794	966	1380	1378.17	0.38	-476	1410	1395	1370	1355	1330	1402	1362	37	414	100	990	1	1	36959013	512	9.24	1.45	12	0.17	150.00	953.00	1990	20240325	-30.35	1286	20241025	7.78	1990	-30.35	20240325	1286	7.78	20241025	1990	-30.35	20240325	1286	7.78	20241025	2.59	N	307280	100	36 억	140525	N	N	N	N
140	20241106	141040	57	100.00	KOSDAQ		제약	N	N	N	N	N	1372	-8	5	-0.58	52058426	37898	45.68	1380	1388	1365	1794	966	1380	1373.65	0.38	-102	1410	1395	1370	1355	1330	1402	1362	37	414	100	990	1	1	36959013	507	9.15	1.44	12	0.10	150.00	953.00	1990	20240325	-31.06	1286	20241025	6.69	1990	-31.06	20240325	1286	6.69	20241025	1990	-31.06	20240325	1286	6.69	20241025	2.59	N	307280	100	36 억	140525	N	N	N	N
141	20241106	131051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1370	-10	5	-0.72	43083337	31330	37.76	1380	1388	1365	1794	966	1380	1375.15	0.38	223	1410	1395	1370	1355	1330	1402	1362	37	414	100	990	1	1	36959013	506	9.13	1.44	12	0.08	150.00	953.00	1990	20240325	-31.16	1286	20241025	6.53	1990	-31.16	20240325	1286	6.53	20241025	1990	-31.16	20240325	1286	6.53	20241025	2.59	N	307280	100	36 억	140525	N	N	N	N
142	20241106	121017	57	100.00	KOSDAQ		제약	N	N	N	N	N	1373	-7	5	-0.51	25616514	18557	22.37	1380	1388	1369	1794	966	1380	1380.42	0.38	708	1410	1395	1370	1355	1330	1402	1362	37	414	100	990	1	1	36959013	507	9.15	1.44	12	0.05	150.00	953.00	1990	20240325	-31.01	1286	20241025	6.77	1990	-31.01	20240325	1286	6.77	20241025	1990	-31.01	20240325	1286	6.77	20241025	2.59	N	307280	100	36 억	140525	N	N	N	N
143	20241106	111022	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	-1	5	-0.07	23686535	17155	20.68	1380	1388	1369	1794	966	1380	1380.74	0.38	976	1410	1395	1370	1355	1330	1402	1362	37	414	100	990	1	1	36959013	510	9.19	1.45	12	0.05	150.00	953.00	1990	20240325	-30.70	1286	20241025	7.23	1990	-30.70	20240325	1286	7.23	20241025	1990	-30.70	20240325	1286	7.23	20241025	2.59	N	307280	100	36 억	140525	N	N	N	N
144	20241106	101028	57	100.00	KOSDAQ		제약	N	N	N	N	N	1371	-9	5	-0.65	14843493	10747	12.95	1380	1388	1369	1794	966	1380	1381.18	0.38	1148	1410	1395	1370	1355	1330	1402	1362	37	414	100	990	1	1	36959013	507	9.14	1.44	12	0.03	150.00	953.00	1990	20240325	-31.11	1286	20241025	6.61	1990	-31.11	20240325	1286	6.61	20241025	1990	-31.11	20240325	1286	6.61	20241025	2.59	N	307280	100	36 억	140525	N	N	N	N
145	20241106	091021	57	100.00	KOSDAQ		제약	N	N	N	N	N	1387	7	2	0.51	2512542	1820	2.19	1380	1387	1379	1794	966	1380	1380.52	0.38	196	1410	1395	1370	1355	1330	1402	1362	37	414	100	990	1	1	36959013	513	9.25	1.46	12	0.00	150.00	953.00	1990	20240325	-30.30	1286	20241025	7.85	1990	-30.30	20240325	1286	7.85	20241025	1990	-30.30	20240325	1286	7.85	20241025	2.59	N	307280	100	36 억	140525	N	N	N	N
146	20241105	160952	57	100.00	KOSDAQ		제약	N	N	N	N	N	1380	22	2	1.62	113935072	82970	77.17	1345	1385	1345	1765	951	1358	1373.21	0.37	2375	1391	1374	1341	1324	1291	1383	1333	37	407	100	970	1	1	36959013	510	9.20	1.45	12	0.22	150.00	953.00	1990	20240325	-30.65	1286	20241025	7.31	1990	-30.65	20240325	1286	7.31	20241025	1990	-30.65	20240325	1286	7.31	20241025	2.56	N	307280	100	36 억	138129	N	N	N	N
147	20241105	151014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1382	24	2	1.77	111789147	81415	75.73	1345	1385	1345	1765	951	1358	1373.08	0.37	2375	1391	1374	1341	1324	1291	1383	1333	37	407	100	970	1	1	36959013	511	9.21	1.45	12	0.22	150.00	953.00	1990	20240325	-30.55	1286	20241025	7.47	1990	-30.55	20240325	1286	7.47	20241025	1990	-30.55	20240325	1286	7.47	20241025	2.56	N	307280	100	36 억	138129	N	N	N	N
148	20241105	141007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	21	2	1.55	90919279	66308	61.67	1345	1385	1345	1765	951	1358	1371.17	0.37	580	1391	1374	1341	1324	1291	1383	1333	37	407	100	970	1	1	36959013	510	9.19	1.45	12	0.18	150.00	953.00	1990	20240325	-30.70	1286	20241025	7.23	1990	-30.70	20240325	1286	7.23	20241025	1990	-30.70	20240325	1286	7.23	20241025	2.56	N	307280	100	36 억	138129	N	N	N	N
149	20241105	131016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1380	22	2	1.62	81477768	59433	55.28	1345	1385	1345	1765	951	1358	1370.92	0.37	-50	1391	1374	1341	1324	1291	1383	1333	37	407	100	970	1	1	36959013	510	9.20	1.45	12	0.16	150.00	953.00	1990	20240325	-30.65	1286	20241025	7.31	1990	-30.65	20240325	1286	7.31	20241025	1990	-30.65	20240325	1286	7.31	20241025	2.56	N	307280	100	36 억	138129	N	N	N	N
150	20241105	121004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1373	15	2	1.10	71309588	52050	48.41	1345	1385	1345	1765	951	1358	1370.02	0.37	-302	1391	1374	1341	1324	1291	1383	1333	37	407	100	970	1	1	36959013	507	9.15	1.44	12	0.14	150.00	953.00	1990	20240325	-31.01	1286	20241025	6.77	1990	-31.01	20240325	1286	6.77	20241025	1990	-31.01	20240325	1286	6.77	20241025	2.56	N	307280	100	36 억	138129	N	N	N	N
151	20241105	110952	57	100.00	KOSDAQ		제약	N	N	N	N	N	1375	17	2	1.25	68178834	49772	46.29	1345	1385	1345	1765	951	1358	1369.82	0.37	-302	1391	1374	1341	1324	1291	1383	1333	37	407	100	970	1	1	36959013	508	9.17	1.44	12	0.13	150.00	953.00	1990	20240325	-30.90	1286	20241025	6.92	1990	-30.90	20240325	1286	6.92	20241025	1990	-30.90	20240325	1286	6.92	20241025	2.56	N	307280	100	36 억	138129	N	N	N	N
152	20241105	101002	57	100.00	KOSDAQ		제약	N	N	N	N	N	1369	11	2	0.81	63109878	46067	42.85	1345	1385	1345	1765	951	1358	1369.96	0.37	-92	1391	1374	1341	1324	1291	1383	1333	37	407	100	970	1	1	36959013	506	9.13	1.44	12	0.12	150.00	953.00	1990	20240325	-31.21	1286	20241025	6.45	1990	-31.21	20240325	1286	6.45	20241025	1990	-31.21	20240325	1286	6.45	20241025	2.56	N	307280	100	36 억	138129	N	N	N	N
153	20241105	090957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1384	26	2	1.91	46107075	33664	31.31	1345	1384	1345	1765	951	1358	1369.63	0.37	-259	1391	1374	1341	1324	1291	1383	1333	37	407	100	970	1	1	36959013	512	9.23	1.45	12	0.09	150.00	953.00	1990	20240325	-30.45	1286	20241025	7.62	1990	-30.45	20240325	1286	7.62	20241025	1990	-30.45	20240325	1286	7.62	20241025	2.56	N	307280	100	36 억	138129	N	N	N	N
154	20241104	160951	57	100.00	KOSDAQ		제약	N	N	N	N	N	1358	32	2	2.41	143736290	107507	225.81	1326	1358	1308	1723	929	1326	1334.76	0.36	3839	1364	1344	1330	1310	1296	1338	1304	37	397	100	950	1	1	36959013	502	9.05	1.42	12	0.29	150.00	953.00	1990	20240325	-31.76	1286	20241025	5.60	1990	-31.76	20240325	1286	5.60	20241025	1990	-31.76	20240325	1286	5.60	20241025	2.57	N	307280	100	36 억	134290	N	N	N	N
155	20241104	151011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1355	29	2	2.19	126186458	94581	198.66	1326	1357	1308	1723	929	1326	1334.16	0.36	3826	1364	1344	1330	1310	1296	1338	1304	37	397	100	950	1	1	36959013	501	9.03	1.42	12	0.26	150.00	953.00	1990	20240325	-31.91	1286	20241025	5.37	1990	-31.91	20240325	1286	5.37	20241025	1990	-31.91	20240325	1286	5.37	20241025	2.57	N	307280	100	36 억	134290	N	N	N	N
156	20241104	140952	57	100.00	KOSDAQ		제약	N	N	N	N	N	1350	24	2	1.81	105802333	79495	166.97	1326	1357	1308	1723	929	1326	1330.93	0.36	3167	1364	1344	1330	1310	1296	1338	1304	37	397	100	950	1	1	36959013	499	9.00	1.42	12	0.22	150.00	953.00	1990	20240325	-32.16	1286	20241025	4.98	1990	-32.16	20240325	1286	4.98	20241025	1990	-32.16	20240325	1286	4.98	20241025	2.57	N	307280	100	36 억	134290	N	N	N	N
157	20241104	130922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1351	25	2	1.89	94237023	70957	149.04	1326	1354	1308	1723	929	1326	1328.09	0.36	3089	1364	1344	1330	1310	1296	1338	1304	37	397	100	950	1	1	36959013	499	9.01	1.42	12	0.19	150.00	953.00	1990	20240325	-32.11	1286	20241025	5.05	1990	-32.11	20240325	1286	5.05	20241025	1990	-32.11	20240325	1286	5.05	20241025	2.57	N	307280	100	36 억	134290	N	N	N	N
158	20241104	120937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1353	27	2	2.04	84648557	63855	134.12	1326	1354	1308	1723	929	1326	1325.64	0.36	2388	1364	1344	1330	1310	1296	1338	1304	37	397	100	950	1	1	36959013	500	9.02	1.42	12	0.17	150.00	953.00	1990	20240325	-32.01	1286	20241025	5.21	1990	-32.01	20240325	1286	5.21	20241025	1990	-32.01	20240325	1286	5.21	20241025	2.57	N	307280	100	36 억	134290	N	N	N	N
159	20241104	110931	57	100.00	KOSDAQ		제약	N	N	N	N	N	1342	16	2	1.21	68621789	51971	109.16	1326	1342	1308	1723	929	1326	1320.39	0.36	2596	1364	1344	1330	1310	1296	1338	1304	37	397	100	950	1	1	36959013	496	8.95	1.41	12	0.14	150.00	953.00	1990	20240325	-32.56	1286	20241025	4.35	1990	-32.56	20240325	1286	4.35	20241025	1990	-32.56	20240325	1286	4.35	20241025	2.57	N	307280	100	36 억	134290	N	N	N	N
160	20241104	100921	57	100.00	KOSDAQ		제약	N	N	N	N	N	1336	10	2	0.75	58571874	44462	93.39	1326	1336	1308	1723	929	1326	1317.35	0.36	2629	1364	1344	1330	1310	1296	1338	1304	37	397	100	950	1	1	36959013	494	8.91	1.40	12	0.12	150.00	953.00	1990	20240325	-32.86	1286	20241025	3.89	1990	-32.86	20240325	1286	3.89	20241025	1990	-32.86	20240325	1286	3.89	20241025	2.57	N	307280	100	36 억	134290	N	N	N	N
161	20241104	090934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1326	0	3	0.00	66300	50	0.11	1326	1326	1326	1723	929	1326	1326.00	0.36	0	1364	1344	1330	1310	1296	1338	1304	37	397	100	950	1	1	36959013	490	8.84	1.39	12	0.00	150.00	953.00	1990	20240325	-33.37	1286	20241025	3.11	1990	-33.37	20240325	1286	3.11	20241025	1990	-33.37	20240325	1286	3.11	20241025	2.57	N	307280	100	36 억	134290	N	N	N	N
162	20241101	160902	57	100.00	KOSDAQ		제약	N	N	N	N	N	1326	-11	5	-0.82	62969864	47609	94.74	1330	1350	1316	1738	936	1337	1322.65	0.37	-3976	1367	1352	1330	1315	1293	1359	1322	37	401	100	960	1	1	36959013	490	8.84	1.39	12	0.13	150.00	953.00	1990	20240325	-33.37	1286	20241025	3.11	1990	-33.37	20240325	1286	3.11	20241025	1990	-33.37	20240325	1286	3.11	20241025	2.58	N	307280	100	36 억	138266	N	N	N	N
163	20241101	150921	57	100.00	KOSDAQ		제약	N	N	N	N	N	1320	-17	5	-1.27	37904828	28627	56.97	1330	1350	1316	1738	936	1337	1324.09	0.37	-1369	1367	1352	1330	1315	1293	1359	1322	37	401	100	960	1	1	36959013	488	8.80	1.39	12	0.08	150.00	953.00	1990	20240325	-33.67	1286	20241025	2.64	1990	-33.67	20240325	1286	2.64	20241025	1990	-33.67	20240325	1286	2.64	20241025	2.58	N	307280	100	36 억	138266	N	N	N	N
164	20241101	140845	57	100.00	KOSDAQ		제약	N	N	N	N	N	1323	-14	5	-1.05	35379967	26721	53.18	1330	1350	1316	1738	936	1337	1324.05	0.37	-587	1367	1352	1330	1315	1293	1359	1322	37	401	100	960	1	1	36959013	489	8.82	1.39	12	0.07	150.00	953.00	1990	20240325	-33.52	1286	20241025	2.88	1990	-33.52	20240325	1286	2.88	20241025	1990	-33.52	20240325	1286	2.88	20241025	2.58	N	307280	100	36 억	138266	N	N	N	N
165	20241101	131049	57	100.00	KOSDAQ		제약	N	N	N	N	N	1326	-11	5	-0.82	34308743	25909	51.56	1330	1350	1316	1738	936	1337	1324.20	0.37	-352	1367	1352	1330	1315	1293	1359	1322	37	401	100	960	1	1	36959013	490	8.84	1.39	12	0.07	150.00	953.00	1990	20240325	-33.37	1286	20241025	3.11	1990	-33.37	20240325	1286	3.11	20241025	1990	-33.37	20240325	1286	3.11	20241025	2.58	N	307280	100	36 억	138266	N	N	N	N
166	20241101	121050	57	100.00	KOSDAQ		제약	N	N	N	N	N	1328	-9	5	-0.67	26484509	19989	39.78	1330	1350	1320	1738	936	1337	1324.95	0.37	392	1367	1352	1330	1315	1293	1359	1322	37	401	100	960	1	1	36959013	491	8.85	1.39	12	0.05	150.00	953.00	1990	20240325	-33.27	1286	20241025	3.27	1990	-33.27	20240325	1286	3.27	20241025	1990	-33.27	20240325	1286	3.27	20241025	2.58	N	307280	100	36 억	138266	N	N	N	N
167	20241101	111046	57	100.00	KOSDAQ		제약	N	N	N	N	N	1322	-15	5	-1.12	24833313	18741	37.29	1330	1350	1320	1738	936	1337	1325.08	0.37	608	1367	1352	1330	1315	1293	1359	1322	37	401	100	960	1	1	36959013	489	8.81	1.39	12	0.05	150.00	953.00	1990	20240325	-33.57	1286	20241025	2.80	1990	-33.57	20240325	1286	2.80	20241025	1990	-33.57	20240325	1286	2.80	20241025	2.58	N	307280	100	36 억	138266	N	N	N	N
168	20241101	101048	57	100.00	KOSDAQ		제약	N	N	N	N	N	1329	-8	5	-0.60	18099130	13668	27.20	1330	1350	1320	1738	936	1337	1324.20	0.37	353	1367	1352	1330	1315	1293	1359	1322	37	401	100	960	1	1	36959013	491	8.86	1.39	12	0.04	150.00	953.00	1990	20240325	-33.22	1286	20241025	3.34	1990	-33.22	20240325	1286	3.34	20241025	1990	-33.22	20240325	1286	3.34	20241025	2.58	N	307280	100	36 억	138266	N	N	N	N
169	20241101	091044	57	100.00	KOSDAQ		제약	N	N	N	N	N	1325	-12	5	-0.90	1351609	1015	2.02	1330	1350	1320	1738	936	1337	1331.63	0.37	-43	1367	1352	1330	1315	1293	1359	1322	37	401	100	960	1	1	36959013	490	8.83	1.39	12	0.00	150.00	953.00	1990	20240325	-33.42	1286	20241025	3.03	1990	-33.42	20240325	1286	3.03	20241025	1990	-33.42	20240325	1286	3.03	20241025	2.58	N	307280	100	36 억	138266	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History