KissMeData/308080/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

69 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	161233	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2600	-110	5	-4.06	128057710	49206	222.80	2715	2725	2550	3520	1900	2710	2602.48	1.14	-4552	2780	2745	2695	2660	2610	2762	2677	96	810	500	1890	5	1	19263740	501	-2.77	0.70	12	0.26	-937.00	3730.00	6190	20240102	-58.00	2550	20241129	1.96	6190	-58.00	20240102	2550	1.96	20241129	6190	-58.00	20240102	2550	1.96	20241129	0.60	N	308080	500	96 억	219190	N	N	N	N
3	20241129	151250	57	100.00	KOSDAQ		제약	N	N	N	N	N	2615	-95	5	-3.51	114016785	43751	198.10	2715	2725	2580	3520	1900	2710	2606.04	1.14	-3840	2780	2745	2695	2660	2610	2762	2677	96	810	500	1890	5	1	19263740	504	-2.79	0.70	12	0.23	-937.00	3730.00	6190	20240102	-57.75	2560	20241125	2.15	6190	-57.75	20240102	2560	2.15	20241125	6190	-57.75	20240102	2560	2.15	20241125	0.60	N	308080	500	96 억	219190	N	N	N	N
4	20241129	141252	57	100.00	KOSDAQ		제약	N	N	N	N	N	2610	-100	5	-3.69	86374465	33089	149.83	2715	2725	2585	3520	1900	2710	2610.37	1.14	-3187	2780	2745	2695	2660	2610	2762	2677	96	810	500	1890	5	1	19263740	503	-2.79	0.70	12	0.17	-937.00	3730.00	6190	20240102	-57.84	2560	20241125	1.95	6190	-57.84	20240102	2560	1.95	20241125	6190	-57.84	20240102	2560	1.95	20241125	0.60	N	308080	500	96 억	219190	N	N	N	N
5	20241129	131246	57	100.00	KOSDAQ		제약	N	N	N	N	N	2615	-95	5	-3.51	81464960	31203	141.29	2715	2725	2585	3520	1900	2710	2610.81	1.14	-3153	2780	2745	2695	2660	2610	2762	2677	96	810	500	1890	5	1	19263740	504	-2.79	0.70	12	0.16	-937.00	3730.00	6190	20240102	-57.75	2560	20241125	2.15	6190	-57.75	20240102	2560	2.15	20241125	6190	-57.75	20240102	2560	2.15	20241125	0.60	N	308080	500	96 억	219190	N	N	N	N
6	20241129	121249	57	100.00	KOSDAQ		제약	N	N	N	N	N	2600	-110	5	-4.06	74165275	28410	128.64	2715	2725	2585	3520	1900	2710	2610.53	1.14	-2575	2780	2745	2695	2660	2610	2762	2677	96	810	500	1890	5	1	19263740	501	-2.77	0.70	12	0.15	-937.00	3730.00	6190	20240102	-58.00	2560	20241125	1.56	6190	-58.00	20240102	2560	1.56	20241125	6190	-58.00	20240102	2560	1.56	20241125	0.60	N	308080	500	96 억	219190	N	N	N	N
7	20241129	111252	57	100.00	KOSDAQ		제약	N	N	N	N	N	2600	-110	5	-4.06	53367145	20408	92.41	2715	2725	2585	3520	1900	2710	2615.01	1.14	-1824	2780	2745	2695	2660	2610	2762	2677	96	810	500	1890	5	1	19263740	501	-2.77	0.70	12	0.11	-937.00	3730.00	6190	20240102	-58.00	2560	20241125	1.56	6190	-58.00	20240102	2560	1.56	20241125	6190	-58.00	20240102	2560	1.56	20241125	0.60	N	308080	500	96 억	219190	N	N	N	N
8	20241129	101243	57	100.00	KOSDAQ		제약	N	N	N	N	N	2600	-110	5	-4.06	26211925	9954	45.07	2715	2725	2595	3520	1900	2710	2633.31	1.14	-1688	2780	2745	2695	2660	2610	2762	2677	96	810	500	1890	5	1	19263740	501	-2.77	0.70	12	0.05	-937.00	3730.00	6190	20240102	-58.00	2560	20241125	1.56	6190	-58.00	20240102	2560	1.56	20241125	6190	-58.00	20240102	2560	1.56	20241125	0.60	N	308080	500	96 억	219190	N	N	N	N
9	20241129	091248	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	-35	5	-1.29	5188220	1914	8.67	2715	2725	2675	3520	1900	2710	2710.67	1.14	-1791	2780	2745	2695	2660	2610	2762	2677	96	810	500	1890	5	1	19263740	515	-2.85	0.72	12	0.01	-937.00	3730.00	6190	20240102	-56.79	2560	20241125	4.49	6190	-56.79	20240102	2560	4.49	20241125	6190	-56.79	20240102	2560	4.49	20241125	0.60	N	308080	500	96 억	219190	N	N	N	N
10	20241128	161230	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	80	2	3.04	59195850	22035	86.19	2645	2730	2645	3415	1845	2630	2686.44	1.12	3287	2690	2660	2645	2615	2600	2652	2607	96	785	500	1840	5	1	19263740	522	-2.89	0.73	12	0.11	-937.00	3730.00	6190	20240102	-56.22	2560	20241125	5.86	6190	-56.22	20240102	2560	5.86	20241125	6190	-56.22	20240102	2560	5.86	20241125	0.60	N	308080	500	96 억	215903	N	N	N	N
11	20241128	151255	57	100.00	KOSDAQ		제약	N	N	N	N	N	2690	60	2	2.28	58337320	21718	84.95	2645	2730	2645	3415	1845	2630	2686.13	1.12	3365	2690	2660	2645	2615	2600	2652	2607	96	785	500	1840	5	1	19263740	518	-2.87	0.72	12	0.11	-937.00	3730.00	6190	20240102	-56.54	2560	20241125	5.08	6190	-56.54	20240102	2560	5.08	20241125	6190	-56.54	20240102	2560	5.08	20241125	0.60	N	308080	500	96 억	215903	N	N	N	N
12	20241128	141252	57	100.00	KOSDAQ		제약	N	N	N	N	N	2695	65	2	2.47	51030655	18997	74.30	2645	2730	2645	3415	1845	2630	2686.25	1.12	2467	2690	2660	2645	2615	2600	2652	2607	96	785	500	1840	5	1	19263740	519	-2.88	0.72	12	0.10	-937.00	3730.00	6190	20240102	-56.46	2560	20241125	5.27	6190	-56.46	20240102	2560	5.27	20241125	6190	-56.46	20240102	2560	5.27	20241125	0.60	N	308080	500	96 억	215903	N	N	N	N
13	20241128	131250	57	100.00	KOSDAQ		제약	N	N	N	N	N	2695	65	2	2.47	38923585	14518	56.78	2645	2730	2645	3415	1845	2630	2681.06	1.12	1524	2690	2660	2645	2615	2600	2652	2607	96	785	500	1840	5	1	19263740	519	-2.88	0.72	12	0.08	-937.00	3730.00	6190	20240102	-56.46	2560	20241125	5.27	6190	-56.46	20240102	2560	5.27	20241125	6190	-56.46	20240102	2560	5.27	20241125	0.60	N	308080	500	96 억	215903	N	N	N	N
14	20241128	121249	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	70	2	2.66	30898195	11545	45.16	2645	2700	2645	3415	1845	2630	2676.33	1.12	960	2690	2660	2645	2615	2600	2652	2607	96	785	500	1840	5	1	19263740	520	-2.88	0.72	12	0.06	-937.00	3730.00	6190	20240102	-56.38	2560	20241125	5.47	6190	-56.38	20240102	2560	5.47	20241125	6190	-56.38	20240102	2560	5.47	20241125	0.60	N	308080	500	96 억	215903	N	N	N	N
15	20241128	111252	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	30	2	1.14	13569225	5087	19.90	2645	2680	2645	3415	1845	2630	2667.43	1.12	154	2690	2660	2645	2615	2600	2652	2607	96	785	500	1840	5	1	19263740	512	-2.84	0.71	12	0.03	-937.00	3730.00	6190	20240102	-57.03	2560	20241125	3.91	6190	-57.03	20240102	2560	3.91	20241125	6190	-57.03	20240102	2560	3.91	20241125	0.60	N	308080	500	96 억	215903	N	N	N	N
16	20241128	101250	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	35	2	1.33	11754805	4406	17.23	2645	2680	2645	3415	1845	2630	2667.91	1.12	-245	2690	2660	2645	2615	2600	2652	2607	96	785	500	1840	5	1	19263740	513	-2.84	0.71	12	0.02	-937.00	3730.00	6190	20240102	-56.95	2560	20241125	4.10	6190	-56.95	20240102	2560	4.10	20241125	6190	-56.95	20240102	2560	4.10	20241125	0.60	N	308080	500	96 억	215903	N	N	N	N
17	20241128	091248	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	30	2	1.14	132815	50	0.20	2645	2665	2645	3415	1845	2630	2656.30	1.12	-11	2690	2660	2645	2615	2600	2652	2607	96	785	500	1840	5	1	19263740	512	-2.84	0.71	12	0.00	-937.00	3730.00	6190	20240102	-57.03	2560	20241125	3.91	6190	-57.03	20240102	2560	3.91	20241125	6190	-57.03	20240102	2560	3.91	20241125	0.60	N	308080	500	96 억	215903	N	N	N	N
18	20241127	161216	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	-30	5	-1.13	67612850	25497	122.35	2660	2675	2630	3455	1865	2660	2651.80	1.11	1741	2710	2685	2640	2615	2570	2697	2627	96	795	500	1860	5	1	19263740	507	-2.81	0.71	12	0.13	-937.00	3730.00	6190	20240102	-57.51	2560	20241125	2.73	6190	-57.51	20240102	2560	2.73	20241125	6190	-57.51	20240102	2560	2.73	20241125	0.59	N	308080	500	96 억	214141	N	N	N	N
19	20241127	151242	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	-20	5	-0.75	66560135	25097	120.43	2660	2675	2630	3455	1865	2660	2652.11	1.11	1880	2710	2685	2640	2615	2570	2697	2627	96	795	500	1860	5	1	19263740	509	-2.82	0.71	12	0.13	-937.00	3730.00	6190	20240102	-57.35	2560	20241125	3.12	6190	-57.35	20240102	2560	3.12	20241125	6190	-57.35	20240102	2560	3.12	20241125	0.59	N	308080	500	96 억	214141	N	N	N	N
20	20241127	141236	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	-15	5	-0.56	58421930	22017	105.65	2660	2675	2630	3455	1865	2660	2653.49	1.11	1597	2710	2685	2640	2615	2570	2697	2627	96	795	500	1860	5	1	19263740	510	-2.82	0.71	12	0.11	-937.00	3730.00	6190	20240102	-57.27	2560	20241125	3.32	6190	-57.27	20240102	2560	3.32	20241125	6190	-57.27	20240102	2560	3.32	20241125	0.59	N	308080	500	96 억	214141	N	N	N	N
21	20241127	131231	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	10	2	0.38	55472030	20905	100.31	2660	2675	2630	3455	1865	2660	2653.53	1.11	1342	2710	2685	2640	2615	2570	2697	2627	96	795	500	1860	5	1	19263740	514	-2.85	0.72	12	0.11	-937.00	3730.00	6190	20240102	-56.87	2560	20241125	4.30	6190	-56.87	20240102	2560	4.30	20241125	6190	-56.87	20240102	2560	4.30	20241125	0.59	N	308080	500	96 억	214141	N	N	N	N
22	20241127	121245	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	-15	5	-0.56	32500025	12252	58.79	2660	2675	2640	3455	1865	2660	2652.63	1.11	743	2710	2685	2640	2615	2570	2697	2627	96	795	500	1860	5	1	19263740	510	-2.82	0.71	12	0.06	-937.00	3730.00	6190	20240102	-57.27	2560	20241125	3.32	6190	-57.27	20240102	2560	3.32	20241125	6190	-57.27	20240102	2560	3.32	20241125	0.59	N	308080	500	96 억	214141	N	N	N	N
23	20241127	111239	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	0	3	0.00	22494345	8479	40.69	2660	2675	2640	3455	1865	2660	2652.95	1.11	30	2710	2685	2640	2615	2570	2697	2627	96	795	500	1860	5	1	19263740	512	-2.84	0.71	12	0.04	-937.00	3730.00	6190	20240102	-57.03	2560	20241125	3.91	6190	-57.03	20240102	2560	3.91	20241125	6190	-57.03	20240102	2560	3.91	20241125	0.59	N	308080	500	96 억	214141	N	N	N	N
24	20241127	101239	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	5	2	0.19	5143415	1934	9.28	2660	2675	2645	3455	1865	2660	2659.47	1.11	-332	2710	2685	2640	2615	2570	2697	2627	96	795	500	1860	5	1	19263740	513	-2.84	0.71	12	0.01	-937.00	3730.00	6190	20240102	-56.95	2560	20241125	4.10	6190	-56.95	20240102	2560	4.10	20241125	6190	-56.95	20240102	2560	4.10	20241125	0.59	N	308080	500	96 억	214141	N	N	N	N
25	20241127	091238	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	0	3	0.00	3365425	1265	6.07	2660	2675	2660	3455	1865	2660	2660.42	1.11	-181	2710	2685	2640	2615	2570	2697	2627	96	795	500	1860	5	1	19263740	512	-2.84	0.71	12	0.01	-937.00	3730.00	6190	20240102	-57.03	2560	20241125	3.91	6190	-57.03	20240102	2560	3.91	20241125	6190	-57.03	20240102	2560	3.91	20241125	0.59	N	308080	500	96 억	214141	N	N	N	N
26	20241126	161218	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	5	2	0.19	54219515	20632	79.86	2655	2665	2595	3450	1860	2655	2627.93	1.11	703	2718	2686	2623	2591	2528	2702	2607	96	795	500	1850	5	1	19263740	512	-2.84	0.71	12	0.11	-937.00	3730.00	6190	20240102	-57.03	2560	20241125	3.91	6190	-57.03	20240102	2560	3.91	20241125	6190	-57.03	20240102	2560	3.91	20241125	0.59	N	308080	500	96 억	213438	N	N	N	N
27	20241126	151231	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	-25	5	-0.94	52385020	19939	77.18	2655	2665	2595	3450	1860	2655	2627.26	1.11	892	2718	2686	2623	2591	2528	2702	2607	96	795	500	1850	5	1	19263740	507	-2.81	0.71	12	0.10	-937.00	3730.00	6190	20240102	-57.51	2560	20241125	2.73	6190	-57.51	20240102	2560	2.73	20241125	6190	-57.51	20240102	2560	2.73	20241125	0.59	N	308080	500	96 억	213438	N	N	N	N
28	20241126	141233	57	100.00	KOSDAQ		제약	N	N	N	N	N	2635	-20	5	-0.75	48643055	18514	71.66	2655	2665	2595	3450	1860	2655	2627.37	1.11	741	2718	2686	2623	2591	2528	2702	2607	96	795	500	1850	5	1	19263740	508	-2.81	0.71	12	0.10	-937.00	3730.00	6190	20240102	-57.43	2560	20241125	2.93	6190	-57.43	20240102	2560	2.93	20241125	6190	-57.43	20240102	2560	2.93	20241125	0.59	N	308080	500	96 억	213438	N	N	N	N
29	20241126	131227	57	100.00	KOSDAQ		제약	N	N	N	N	N	2625	-30	5	-1.13	43892185	16710	64.68	2655	2665	2595	3450	1860	2655	2626.70	1.11	552	2718	2686	2623	2591	2528	2702	2607	96	795	500	1850	5	1	19263740	506	-2.80	0.70	12	0.09	-937.00	3730.00	6190	20240102	-57.59	2560	20241125	2.54	6190	-57.59	20240102	2560	2.54	20241125	6190	-57.59	20240102	2560	2.54	20241125	0.59	N	308080	500	96 억	213438	N	N	N	N
30	20241126	121235	57	100.00	KOSDAQ		제약	N	N	N	N	N	2625	-30	5	-1.13	36266210	13804	53.43	2655	2665	2595	3450	1860	2655	2627.22	1.11	562	2718	2686	2623	2591	2528	2702	2607	96	795	500	1850	5	1	19263740	506	-2.80	0.70	12	0.07	-937.00	3730.00	6190	20240102	-57.59	2560	20241125	2.54	6190	-57.59	20240102	2560	2.54	20241125	6190	-57.59	20240102	2560	2.54	20241125	0.59	N	308080	500	96 억	213438	N	N	N	N
31	20241126	111238	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	-15	5	-0.56	18682490	7129	27.59	2655	2660	2595	3450	1860	2655	2620.63	1.11	173	2718	2686	2623	2591	2528	2702	2607	96	795	500	1850	5	1	19263740	509	-2.82	0.71	12	0.04	-937.00	3730.00	6190	20240102	-57.35	2560	20241125	3.12	6190	-57.35	20240102	2560	3.12	20241125	6190	-57.35	20240102	2560	3.12	20241125	0.59	N	308080	500	96 억	213438	N	N	N	N
32	20241126	101248	57	100.00	KOSDAQ		제약	N	N	N	N	N	2635	-20	5	-0.75	15024375	5743	22.23	2655	2655	2595	3450	1860	2655	2616.12	1.11	245	2718	2686	2623	2591	2528	2702	2607	96	795	500	1850	5	1	19263740	508	-2.81	0.71	12	0.03	-937.00	3730.00	6190	20240102	-57.43	2560	20241125	2.93	6190	-57.43	20240102	2560	2.93	20241125	6190	-57.43	20240102	2560	2.93	20241125	0.59	N	308080	500	96 억	213438	N	N	N	N
33	20241126	091236	57	100.00	KOSDAQ		제약	N	N	N	N	N	2625	-30	5	-1.13	5101840	1952	7.56	2655	2655	2600	3450	1860	2655	2613.65	1.11	468	2718	2686	2623	2591	2528	2702	2607	96	795	500	1850	5	1	19263740	506	-2.80	0.70	12	0.01	-937.00	3730.00	6190	20240102	-57.59	2560	20241125	2.54	6190	-57.59	20240102	2560	2.54	20241125	6190	-57.59	20240102	2560	2.54	20241125	0.59	N	308080	500	96 억	213438	N	N	N	N
34	20241125	161204	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2655	50	2	1.92	67390470	25753	94.42	2605	2655	2560	3385	1825	2605	2616.79	1.10	941	2698	2651	2608	2561	2518	2675	2585	96	780	500	1820	5	1	19263740	511	-2.83	0.71	12	0.13	-937.00	3730.00	6190	20240102	-57.11	2560	20241125	3.71	6190	-57.11	20240102	2560	3.71	20241125	6190	-57.11	20240102	2560	3.71	20241125	0.59	N	308080	500	96 억	211723	N	N	N	N
35	20241125	151228	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2620	15	2	0.58	62120950	23761	87.12	2605	2640	2560	3385	1825	2605	2614.41	1.10	726	2698	2651	2608	2561	2518	2675	2585	96	780	500	1820	5	1	19263740	505	-2.80	0.70	12	0.12	-937.00	3730.00	6190	20240102	-57.67	2560	20241125	2.34	6190	-57.67	20240102	2560	2.34	20241125	6190	-57.67	20240102	2560	2.34	20241125	0.59	N	308080	500	96 억	211723	N	N	N	N
36	20241125	141224	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2615	10	2	0.38	49990980	19132	70.15	2605	2640	2560	3385	1825	2605	2612.95	1.10	195	2698	2651	2608	2561	2518	2675	2585	96	780	500	1820	5	1	19263740	504	-2.79	0.70	12	0.10	-937.00	3730.00	6190	20240102	-57.75	2560	20241125	2.15	6190	-57.75	20240102	2560	2.15	20241125	6190	-57.75	20240102	2560	2.15	20241125	0.59	N	308080	500	96 억	211723	N	N	N	N
37	20241125	131215	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2625	20	2	0.77	37612760	14401	52.80	2605	2640	2560	3385	1825	2605	2611.82	1.10	-417	2698	2651	2608	2561	2518	2675	2585	96	780	500	1820	5	1	19263740	506	-2.80	0.70	12	0.07	-937.00	3730.00	6190	20240102	-57.59	2560	20241125	2.54	6190	-57.59	20240102	2560	2.54	20241125	6190	-57.59	20240102	2560	2.54	20241125	0.59	N	308080	500	96 억	211723	N	N	N	N
38	20241125	121231	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2610	5	2	0.19	31234770	11963	43.86	2605	2640	2560	3385	1825	2605	2610.95	1.10	-446	2698	2651	2608	2561	2518	2675	2585	96	780	500	1820	5	1	19263740	503	-2.79	0.70	12	0.06	-937.00	3730.00	6190	20240102	-57.84	2560	20241125	1.95	6190	-57.84	20240102	2560	1.95	20241125	6190	-57.84	20240102	2560	1.95	20241125	0.59	N	308080	500	96 억	211723	N	N	N	N
39	20241125	111224	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2615	10	2	0.38	25733360	9859	36.15	2605	2640	2560	3385	1825	2605	2610.14	1.10	-855	2698	2651	2608	2561	2518	2675	2585	96	780	500	1820	5	1	19263740	504	-2.79	0.70	12	0.05	-937.00	3730.00	6190	20240102	-57.75	2560	20241125	2.15	6190	-57.75	20240102	2560	2.15	20241125	6190	-57.75	20240102	2560	2.15	20241125	0.59	N	308080	500	96 억	211723	N	N	N	N
40	20241125	101207	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2620	15	2	0.58	20453290	7833	28.72	2605	2640	2560	3385	1825	2605	2611.17	1.10	-1718	2698	2651	2608	2561	2518	2675	2585	96	780	500	1820	5	1	19263740	505	-2.80	0.70	12	0.04	-937.00	3730.00	6190	20240102	-57.67	2560	20241125	2.34	6190	-57.67	20240102	2560	2.34	20241125	6190	-57.67	20240102	2560	2.34	20241125	0.59	N	308080	500	96 억	211723	N	N	N	N
41	20241125	091210	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2610	5	2	0.19	5611530	2164	7.93	2605	2610	2560	3385	1825	2605	2593.13	1.10	123	2698	2651	2608	2561	2518	2675	2585	96	780	500	1820	5	1	19263740	503	-2.79	0.70	12	0.01	-937.00	3730.00	6190	20240102	-57.84	2560	20241125	1.95	6190	-57.84	20240102	2560	1.95	20241125	6190	-57.84	20240102	2560	1.95	20241125	0.59	N	308080	500	96 억	211723	N	N	N	N
42	20241122	161103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2605	5	2	0.19	70351880	27236	54.53	2600	2655	2565	3380	1820	2600	2583.05	1.11	-1509	2836	2717	2641	2522	2446	2697	2502	96	780	500	1820	5	1	19263740	502	-2.78	0.70	12	0.14	-937.00	3730.00	6190	20240102	-57.92	2565	20241122	1.56	6190	-57.92	20240102	2565	1.56	20241122	6190	-57.92	20240102	2565	1.56	20241122	0.58	N	308080	500	96 억	213206	N	N	N	N
43	20241122	151118	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2600	0	3	0.00	67575005	26161	52.37	2600	2655	2565	3380	1820	2600	2583.04	1.11	-1506	2836	2717	2641	2522	2446	2697	2502	96	780	500	1820	5	1	19263740	501	-2.77	0.70	12	0.14	-937.00	3730.00	6190	20240102	-58.00	2565	20241122	1.36	6190	-58.00	20240102	2565	1.36	20241122	6190	-58.00	20240102	2565	1.36	20241122	0.58	N	308080	500	96 억	213206	N	N	N	N
44	20241122	141119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2585	-15	5	-0.58	48773800	18899	37.84	2600	2655	2565	3380	1820	2600	2580.76	1.11	-1694	2836	2717	2641	2522	2446	2697	2502	96	780	500	1820	5	1	19263740	498	-2.76	0.69	12	0.10	-937.00	3730.00	6190	20240102	-58.24	2565	20241122	0.78	6190	-58.24	20240102	2565	0.78	20241122	6190	-58.24	20240102	2565	0.78	20241122	0.58	N	308080	500	96 억	213206	N	N	N	N
45	20241122	131114	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2565	-35	5	-1.35	38963060	15083	30.20	2600	2655	2565	3380	1820	2600	2583.24	1.11	-1055	2836	2717	2641	2522	2446	2697	2502	96	780	500	1820	5	1	19263740	494	-2.74	0.69	12	0.08	-937.00	3730.00	6190	20240102	-58.56	2565	20241122	0.00	6190	-58.56	20240102	2565	0.00	20241122	6190	-58.56	20240102	2565	0.00	20241122	0.58	N	308080	500	96 억	213206	N	N	N	N
46	20241122	121124	57	100.00	KOSDAQ		제약	N	N	N	N	N	2595	-5	5	-0.19	21082210	8132	16.28	2600	2655	2570	3380	1820	2600	2592.50	1.11	-1543	2836	2717	2641	2522	2446	2697	2502	96	780	500	1820	5	1	19263740	500	-2.77	0.70	12	0.04	-937.00	3730.00	6190	20240102	-58.08	2565	20241121	1.17	6190	-58.08	20240102	2565	1.17	20241121	6190	-58.08	20240102	2565	1.17	20241121	0.58	N	308080	500	96 억	213206	N	N	N	N
47	20241122	111111	57	100.00	KOSDAQ		제약	N	N	N	N	N	2590	-10	5	-0.38	16268305	6274	12.56	2600	2655	2570	3380	1820	2600	2592.97	1.11	-1160	2836	2717	2641	2522	2446	2697	2502	96	780	500	1820	5	1	19263740	499	-2.76	0.69	12	0.03	-937.00	3730.00	6190	20240102	-58.16	2565	20241121	0.97	6190	-58.16	20240102	2565	0.97	20241121	6190	-58.16	20240102	2565	0.97	20241121	0.58	N	308080	500	96 억	213206	N	N	N	N
48	20241122	101130	57	100.00	KOSDAQ		제약	N	N	N	N	N	2625	25	2	0.96	5677455	2169	4.34	2600	2655	2595	3380	1820	2600	2617.54	1.11	-662	2836	2717	2641	2522	2446	2697	2502	96	780	500	1820	5	1	19263740	506	-2.80	0.70	12	0.01	-937.00	3730.00	6190	20240102	-57.59	2565	20241121	2.34	6190	-57.59	20240102	2565	2.34	20241121	6190	-57.59	20240102	2565	2.34	20241121	0.58	N	308080	500	96 억	213206	N	N	N	N
49	20241122	091120	57	100.00	KOSDAQ		제약	N	N	N	N	N	2615	15	2	0.58	1585180	610	1.22	2600	2615	2595	3380	1820	2600	2598.66	1.11	321	2836	2717	2641	2522	2446	2697	2502	96	780	500	1820	5	1	19263740	504	-2.79	0.70	12	0.00	-937.00	3730.00	6190	20240102	-57.75	2565	20241121	1.95	6190	-57.75	20240102	2565	1.95	20241121	6190	-57.75	20240102	2565	1.95	20241121	0.58	N	308080	500	96 억	213206	N	N	N	N
50	20241121	161111	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2600	-15	5	-0.57	130962405	49520	144.52	2600	2760	2565	3395	1835	2615	2644.64	1.16	-9364	2725	2670	2640	2585	2555	2697	2612	96	780	500	1830	5	1	19263740	501	-2.77	0.70	12	0.26	-937.00	3730.00	6190	20240102	-58.00	2565	20241121	1.36	6190	-58.00	20240102	2565	1.36	20241121	6190	-58.00	20240102	2565	1.36	20241121	0.58	N	308080	500	96 억	222512	N	N	N	N
51	20241121	151132	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2600	-15	5	-0.57	128815565	48694	142.11	2600	2760	2565	3395	1835	2615	2645.41	1.16	-9045	2725	2670	2640	2585	2555	2697	2612	96	780	500	1830	5	1	19263740	501	-2.77	0.70	12	0.25	-937.00	3730.00	6190	20240102	-58.00	2565	20241121	1.36	6190	-58.00	20240102	2565	1.36	20241121	6190	-58.00	20240102	2565	1.36	20241121	0.58	N	308080	500	96 억	222512	N	N	N	N
52	20241121	141129	57	100.00	KOSDAQ		제약	N	N	N	N	N	2615	0	3	0.00	92449180	34665	101.16	2600	2760	2600	3395	1835	2615	2666.93	1.16	-875	2725	2670	2640	2585	2555	2697	2612	96	780	500	1830	5	1	19263740	504	-2.79	0.70	12	0.18	-937.00	3730.00	6190	20240102	-57.75	2580	20241115	1.36	6190	-57.75	20240102	2580	1.36	20241115	6190	-57.75	20240102	2580	1.36	20241115	0.58	N	308080	500	96 억	222512	N	N	N	N
53	20241121	131122	57	100.00	KOSDAQ		제약	N	N	N	N	N	2625	10	2	0.38	69998620	26083	76.12	2600	2760	2600	3395	1835	2615	2683.69	1.16	-1042	2725	2670	2640	2585	2555	2697	2612	96	780	500	1830	5	1	19263740	506	-2.80	0.70	12	0.14	-937.00	3730.00	6190	20240102	-57.59	2580	20241115	1.74	6190	-57.59	20240102	2580	1.74	20241115	6190	-57.59	20240102	2580	1.74	20241115	0.58	N	308080	500	96 억	222512	N	N	N	N
54	20241121	121123	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	25	2	0.96	57994980	21519	62.80	2600	2760	2600	3395	1835	2615	2695.06	1.16	-212	2725	2670	2640	2585	2555	2697	2612	96	780	500	1830	5	1	19263740	509	-2.82	0.71	12	0.11	-937.00	3730.00	6190	20240102	-57.35	2580	20241115	2.33	6190	-57.35	20240102	2580	2.33	20241115	6190	-57.35	20240102	2580	2.33	20241115	0.58	N	308080	500	96 억	222512	N	N	N	N
55	20241121	111128	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	85	2	3.25	39099880	14406	42.04	2600	2760	2600	3395	1835	2615	2714.14	1.16	-2365	2725	2670	2640	2585	2555	2697	2612	96	780	500	1830	5	1	19263740	520	-2.88	0.72	12	0.07	-937.00	3730.00	6190	20240102	-56.38	2580	20241115	4.65	6190	-56.38	20240102	2580	4.65	20241115	6190	-56.38	20240102	2580	4.65	20241115	0.58	N	308080	500	96 억	222512	N	N	N	N
56	20241121	101126	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	55	2	2.10	4014175	1526	4.45	2600	2680	2600	3395	1835	2615	2630.52	1.16	15	2725	2670	2640	2585	2555	2697	2612	96	780	500	1830	5	1	19263740	514	-2.85	0.72	12	0.01	-937.00	3730.00	6190	20240102	-56.87	2580	20241115	3.49	6190	-56.87	20240102	2580	3.49	20241115	6190	-56.87	20240102	2580	3.49	20241115	0.58	N	308080	500	96 억	222512	N	N	N	N
57	20241121	091127	57	100.00	KOSDAQ		제약	N	N	N	N	N	2615	0	3	0.00	2069370	793	2.31	2600	2620	2600	3395	1835	2615	2609.55	1.16	333	2725	2670	2640	2585	2555	2697	2612	96	780	500	1830	5	1	19263740	504	-2.79	0.70	12	0.00	-937.00	3730.00	6190	20240102	-57.75	2580	20241115	1.36	6190	-57.75	20240102	2580	1.36	20241115	6190	-57.75	20240102	2580	1.36	20241115	0.58	N	308080	500	96 억	222512	N	N	N	N
58	20241120	161117	57	100.00	KOSDAQ		제약	N	N	N	N	N	2615	-45	5	-1.69	90343075	34266	350.73	2610	2695	2610	3455	1865	2660	2636.52	1.15	176	2733	2696	2663	2626	2593	2715	2645	96	795	500	1860	5	1	19263740	504	-2.79	0.70	12	0.18	-937.00	3730.00	6190	20240102	-57.75	2580	20241115	1.36	6190	-57.75	20240102	2580	1.36	20241115	6190	-57.75	20240102	2580	1.36	20241115	0.58	N	308080	500	96 억	221072	N	N	N	N
59	20241120	151132	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	5	2	0.19	77538415	29395	300.87	2610	2695	2610	3455	1865	2660	2637.81	1.15	2533	2733	2696	2663	2626	2593	2715	2645	96	795	500	1860	5	1	19263740	513	-2.84	0.71	12	0.15	-937.00	3730.00	6190	20240102	-56.95	2580	20241115	3.29	6190	-56.95	20240102	2580	3.29	20241115	6190	-56.95	20240102	2580	3.29	20241115	0.58	N	308080	500	96 억	221072	N	N	N	N
60	20241120	141134	57	100.00	KOSDAQ		제약	N	N	N	N	N	2655	-5	5	-0.19	75684870	28697	293.73	2610	2695	2610	3455	1865	2660	2637.38	1.15	2387	2733	2696	2663	2626	2593	2715	2645	96	795	500	1860	5	1	19263740	511	-2.83	0.71	12	0.15	-937.00	3730.00	6190	20240102	-57.11	2580	20241115	2.91	6190	-57.11	20240102	2580	2.91	20241115	6190	-57.11	20240102	2580	2.91	20241115	0.58	N	308080	500	96 억	221072	N	N	N	N
61	20241120	131135	57	100.00	KOSDAQ		제약	N	N	N	N	N	2680	20	2	0.75	66609280	25295	258.90	2610	2695	2610	3455	1865	2660	2633.30	1.15	1894	2733	2696	2663	2626	2593	2715	2645	96	795	500	1860	5	1	19263740	516	-2.86	0.72	12	0.13	-937.00	3730.00	6190	20240102	-56.70	2580	20241115	3.88	6190	-56.70	20240102	2580	3.88	20241115	6190	-56.70	20240102	2580	3.88	20241115	0.58	N	308080	500	96 억	221072	N	N	N	N
62	20241120	121133	57	100.00	KOSDAQ		제약	N	N	N	N	N	2680	20	2	0.75	60873795	23152	236.97	2610	2695	2610	3455	1865	2660	2629.31	1.15	1610	2733	2696	2663	2626	2593	2715	2645	96	795	500	1860	5	1	19263740	516	-2.86	0.72	12	0.12	-937.00	3730.00	6190	20240102	-56.70	2580	20241115	3.88	6190	-56.70	20240102	2580	3.88	20241115	6190	-56.70	20240102	2580	3.88	20241115	0.58	N	308080	500	96 억	221072	N	N	N	N
63	20241120	111137	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	10	2	0.38	57835860	22020	225.38	2610	2695	2610	3455	1865	2660	2626.51	1.15	1323	2733	2696	2663	2626	2593	2715	2645	96	795	500	1860	5	1	19263740	514	-2.85	0.72	12	0.11	-937.00	3730.00	6190	20240102	-56.87	2580	20241115	3.49	6190	-56.87	20240102	2580	3.49	20241115	6190	-56.87	20240102	2580	3.49	20241115	0.58	N	308080	500	96 억	221072	N	N	N	N
64	20241120	101135	57	100.00	KOSDAQ		제약	N	N	N	N	N	2655	-5	5	-0.19	49858090	19009	194.57	2610	2670	2610	3455	1865	2660	2622.87	1.15	467	2733	2696	2663	2626	2593	2715	2645	96	795	500	1860	5	1	19263740	511	-2.83	0.71	12	0.10	-937.00	3730.00	6190	20240102	-57.11	2580	20241115	2.91	6190	-57.11	20240102	2580	2.91	20241115	6190	-57.11	20240102	2580	2.91	20241115	0.58	N	308080	500	96 억	221072	N	N	N	N
65	20241120	091134	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	5	2	0.19	32570075	12428	127.21	2610	2670	2610	3455	1865	2660	2620.70	1.15	502	2733	2696	2663	2626	2593	2715	2645	96	795	500	1860	5	1	19263740	513	-2.84	0.71	12	0.06	-937.00	3730.00	6190	20240102	-56.95	2580	20241115	3.29	6190	-56.95	20240102	2580	3.29	20241115	6190	-56.95	20240102	2580	3.29	20241115	0.58	N	308080	500	96 억	221072	N	N	N	N
66	20241119	161030	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	30	2	1.14	25994240	9769	43.03	2630	2700	2630	3415	1845	2630	2660.89	1.14	1398	2783	2706	2658	2581	2533	2682	2557	96	785	500	1840	5	1	19263740	512	-2.84	0.71	12	0.05	-937.00	3730.00	6190	20240102	-57.03	2580	20241115	3.10	6190	-57.03	20240102	2580	3.10	20241115	6190	-57.03	20240102	2580	3.10	20241115	0.57	N	308080	500	96 억	219674	N	N	N	N
67	20241119	151050	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	45	2	1.71	23157500	8705	38.34	2630	2700	2630	3415	1845	2630	2660.25	1.14	813	2783	2706	2658	2581	2533	2682	2557	96	785	500	1840	5	1	19263740	515	-2.85	0.72	12	0.05	-937.00	3730.00	6190	20240102	-56.79	2580	20241115	3.68	6190	-56.79	20240102	2580	3.68	20241115	6190	-56.79	20240102	2580	3.68	20241115	0.57	N	308080	500	96 억	219674	N	N	N	N
68	20241119	141047	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	40	2	1.52	21356905	8033	35.38	2630	2700	2630	3415	1845	2630	2658.65	1.14	822	2783	2706	2658	2581	2533	2682	2557	96	785	500	1840	5	1	19263740	514	-2.85	0.72	12	0.04	-937.00	3730.00	6190	20240102	-56.87	2580	20241115	3.49	6190	-56.87	20240102	2580	3.49	20241115	6190	-56.87	20240102	2580	3.49	20241115	0.57	N	308080	500	96 억	219674	N	N	N	N
69	20241119	131050	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	20	2	0.76	13986200	5253	23.14	2630	2700	2630	3415	1845	2630	2662.52	1.14	350	2783	2706	2658	2581	2533	2682	2557	96	785	500	1840	5	1	19263740	510	-2.83	0.71	12	0.03	-937.00	3730.00	6190	20240102	-57.19	2580	20241115	2.71	6190	-57.19	20240102	2580	2.71	20241115	6190	-57.19	20240102	2580	2.71	20241115	0.57	N	308080	500	96 억	219674	N	N	N	N
70	20241119	121037	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	40	2	1.52	11027915	4141	18.24	2630	2700	2630	3415	1845	2630	2663.10	1.14	23	2783	2706	2658	2581	2533	2682	2557	96	785	500	1840	5	1	19263740	514	-2.85	0.72	12	0.02	-937.00	3730.00	6190	20240102	-56.87	2580	20241115	3.49	6190	-56.87	20240102	2580	3.49	20241115	6190	-56.87	20240102	2580	3.49	20241115	0.57	N	308080	500	96 억	219674	N	N	N	N
71	20241119	111049	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	35	2	1.33	6603520	2473	10.89	2630	2700	2630	3415	1845	2630	2670.25	1.14	-92	2783	2706	2658	2581	2533	2682	2557	96	785	500	1840	5	1	19263740	513	-2.84	0.71	12	0.01	-937.00	3730.00	6190	20240102	-56.95	2580	20241115	3.29	6190	-56.95	20240102	2580	3.29	20241115	6190	-56.95	20240102	2580	3.29	20241115	0.57	N	308080	500	96 억	219674	N	N	N	N
72	20241119	101114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	40	2	1.52	3174390	1193	5.26	2630	2700	2630	3415	1845	2630	2660.85	1.14	-28	2783	2706	2658	2581	2533	2682	2557	96	785	500	1840	5	1	19263740	514	-2.85	0.72	12	0.01	-937.00	3730.00	6190	20240102	-56.87	2580	20241115	3.49	6190	-56.87	20240102	2580	3.49	20241115	6190	-56.87	20240102	2580	3.49	20241115	0.57	N	308080	500	96 억	219674	N	N	N	N
73	20241119	091110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	15	2	0.57	55255	21	0.09	2630	2645	2630	3415	1845	2630	2631.19	1.14	-1	2783	2706	2658	2581	2533	2682	2557	96	785	500	1840	5	1	19263740	510	-2.82	0.71	12	0.00	-937.00	3730.00	6190	20240102	-57.27	2580	20241115	2.52	6190	-57.27	20240102	2580	2.52	20241115	6190	-57.27	20240102	2580	2.52	20241115	0.57	N	308080	500	96 억	219674	N	N	N	N
74	20241118	161034	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	-40	5	-1.50	60210840	22654	48.55	2700	2735	2610	3470	1870	2670	2657.85	1.13	2428	2730	2700	2640	2610	2550	2715	2625	96	800	500	1860	5	1	19263740	507	-2.81	0.71	12	0.12	-937.00	3730.00	6190	20240102	-57.51	2580	20241115	1.94	6190	-57.51	20240102	2580	1.94	20241115	6190	-57.51	20240102	2580	1.94	20241115	0.58	N	308080	500	96 억	217208	N	N	N	N
75	20241118	151048	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	-20	5	-0.75	55054230	20699	44.36	2700	2735	2610	3470	1870	2670	2659.75	1.13	2488	2730	2700	2640	2610	2550	2715	2625	96	800	500	1860	5	1	19263740	510	-2.83	0.71	12	0.11	-937.00	3730.00	6190	20240102	-57.19	2580	20241115	2.71	6190	-57.19	20240102	2580	2.71	20241115	6190	-57.19	20240102	2580	2.71	20241115	0.58	N	308080	500	96 억	217208	N	N	N	N
76	20241118	141050	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	-5	5	-0.19	35339890	13207	28.30	2700	2735	2610	3470	1870	2670	2675.85	1.13	-338	2730	2700	2640	2610	2550	2715	2625	96	800	500	1860	5	1	19263740	513	-2.84	0.71	12	0.07	-937.00	3730.00	6190	20240102	-56.95	2580	20241115	3.29	6190	-56.95	20240102	2580	3.29	20241115	6190	-56.95	20240102	2580	3.29	20241115	0.58	N	308080	500	96 억	217208	N	N	N	N
77	20241118	131043	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	45	2	1.69	29131350	10883	23.32	2700	2735	2610	3470	1870	2670	2676.78	1.13	-718	2730	2700	2640	2610	2550	2715	2625	96	800	500	1860	5	1	19263740	523	-2.90	0.73	12	0.06	-937.00	3730.00	6190	20240102	-56.14	2580	20241115	5.23	6190	-56.14	20240102	2580	5.23	20241115	6190	-56.14	20240102	2580	5.23	20241115	0.58	N	308080	500	96 억	217208	N	N	N	N
78	20241118	121047	57	100.00	KOSDAQ		제약	N	N	N	N	N	2695	25	2	0.94	27598365	10313	22.10	2700	2735	2610	3470	1870	2670	2676.08	1.13	-602	2730	2700	2640	2610	2550	2715	2625	96	800	500	1860	5	1	19263740	519	-2.88	0.72	12	0.05	-937.00	3730.00	6190	20240102	-56.46	2580	20241115	4.46	6190	-56.46	20240102	2580	4.46	20241115	6190	-56.46	20240102	2580	4.46	20241115	0.58	N	308080	500	96 억	217208	N	N	N	N
79	20241118	111048	57	100.00	KOSDAQ		제약	N	N	N	N	N	2705	35	2	1.31	25464100	9524	20.41	2700	2735	2610	3470	1870	2670	2673.68	1.13	-179	2730	2700	2640	2610	2550	2715	2625	96	800	500	1860	5	1	19263740	521	-2.89	0.73	12	0.05	-937.00	3730.00	6190	20240102	-56.30	2580	20241115	4.84	6190	-56.30	20240102	2580	4.84	20241115	6190	-56.30	20240102	2580	4.84	20241115	0.58	N	308080	500	96 억	217208	N	N	N	N
80	20241118	101037	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	40	2	1.50	14643710	5524	11.84	2700	2710	2610	3470	1870	2670	2650.93	1.13	480	2730	2700	2640	2610	2550	2715	2625	96	800	500	1860	5	1	19263740	522	-2.89	0.73	12	0.03	-937.00	3730.00	6190	20240102	-56.22	2580	20241115	5.04	6190	-56.22	20240102	2580	5.04	20241115	6190	-56.22	20240102	2580	5.04	20241115	0.58	N	308080	500	96 억	217208	N	N	N	N
81	20241118	091035	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	-50	5	-1.87	4142180	1567	3.36	2700	2700	2610	3470	1870	2670	2643.38	1.13	-219	2730	2700	2640	2610	2550	2715	2625	96	800	500	1860	5	1	19263740	505	-2.80	0.70	12	0.01	-937.00	3730.00	6190	20240102	-57.67	2580	20241115	1.55	6190	-57.67	20240102	2580	1.55	20241115	6190	-57.67	20240102	2580	1.55	20241115	0.58	N	308080	500	96 억	217208	N	N	N	N
82	20241115	161113	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2670	20	2	0.75	122133165	46662	81.87	2655	2670	2580	3445	1855	2650	2617.40	1.06	12448	2903	2776	2713	2586	2523	2745	2555	96	795	500	1850	5	1	19263740	514	-2.85	0.72	12	0.24	-937.00	3730.00	6190	20240102	-56.87	2580	20241115	3.49	6190	-56.87	20240102	2580	3.49	20241115	6190	-56.87	20240102	2580	3.49	20241115	0.58	N	308080	500	96 억	204398	N	N	N	N
83	20241115	151149	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2655	5	2	0.19	118087715	45142	79.20	2655	2665	2580	3445	1855	2650	2615.92	1.06	12203	2903	2776	2713	2586	2523	2745	2555	96	795	500	1850	5	1	19263740	511	-2.83	0.71	12	0.23	-937.00	3730.00	6190	20240102	-57.11	2580	20241115	2.91	6190	-57.11	20240102	2580	2.91	20241115	6190	-57.11	20240102	2580	2.91	20241115	0.58	N	308080	500	96 억	204398	N	N	N	N
84	20241115	141134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2650	0	3	0.00	103243905	39528	69.35	2655	2665	2580	3445	1855	2650	2611.92	1.06	8833	2903	2776	2713	2586	2523	2745	2555	96	795	500	1850	5	1	19263740	510	-2.83	0.71	12	0.21	-937.00	3730.00	6190	20240102	-57.19	2580	20241115	2.71	6190	-57.19	20240102	2580	2.71	20241115	6190	-57.19	20240102	2580	2.71	20241115	0.58	N	308080	500	96 억	204398	N	N	N	N
85	20241115	131134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2630	-20	5	-0.75	91945835	35228	61.81	2655	2665	2580	3445	1855	2650	2610.02	1.06	8572	2903	2776	2713	2586	2523	2745	2555	96	795	500	1850	5	1	19263740	507	-2.81	0.71	12	0.18	-937.00	3730.00	6190	20240102	-57.51	2580	20241115	1.94	6190	-57.51	20240102	2580	1.94	20241115	6190	-57.51	20240102	2580	1.94	20241115	0.58	N	308080	500	96 억	204398	N	N	N	N
86	20241115	121135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2600	-50	5	-1.89	82271120	31533	55.33	2655	2665	2580	3445	1855	2650	2609.05	1.06	6759	2903	2776	2713	2586	2523	2745	2555	96	795	500	1850	5	1	19263740	501	-2.77	0.70	12	0.16	-937.00	3730.00	6190	20240102	-58.00	2580	20241115	0.78	6190	-58.00	20240102	2580	0.78	20241115	6190	-58.00	20240102	2580	0.78	20241115	0.58	N	308080	500	96 억	204398	N	N	N	N
87	20241115	111108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2645	-5	5	-0.19	54729040	20967	36.79	2655	2665	2580	3445	1855	2650	2610.25	1.06	3473	2903	2776	2713	2586	2523	2745	2555	96	795	500	1850	5	1	19263740	510	-2.82	0.71	12	0.11	-937.00	3730.00	6190	20240102	-57.27	2580	20241115	2.52	6190	-57.27	20240102	2580	2.52	20241115	6190	-57.27	20240102	2580	2.52	20241115	0.58	N	308080	500	96 억	204398	N	N	N	N
88	20241115	101108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2620	-30	5	-1.13	40078715	15347	26.93	2655	2665	2580	3445	1855	2650	2611.50	1.06	2949	2903	2776	2713	2586	2523	2745	2555	96	795	500	1850	5	1	19263740	505	-2.80	0.70	12	0.08	-937.00	3730.00	6190	20240102	-57.67	2580	20241115	1.55	6190	-57.67	20240102	2580	1.55	20241115	6190	-57.67	20240102	2580	1.55	20241115	0.58	N	308080	500	96 억	204398	N	N	N	N
89	20241115	091012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2645	-5	5	-0.19	10040460	3787	6.64	2655	2665	2645	3445	1855	2650	2651.30	1.06	312	2903	2776	2713	2586	2523	2745	2555	96	795	500	1850	5	1	19263740	510	-2.82	0.71	12	0.02	-937.00	3730.00	6190	20240102	-57.27	2645	20241115	0.00	6190	-57.27	20240102	2645	0.00	20241115	6190	-57.27	20240102	2645	0.00	20241115	0.58	N	308080	500	96 억	204398	N	N	N	N
90	20241114	161100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2695	-60	5	-2.18	139497920	50626	209.59	2760	2840	2685	3580	1930	2755	2755.46	1.03	8329	2988	2871	2813	2696	2638	2842	2667	96	825	500	1920	5	1	19263740	519	-2.88	0.72	12	0.26	-937.00	3730.00	6190	20240102	-56.46	2685	20241114	0.37	6190	-56.46	20240102	2685	0.37	20241114	6190	-56.46	20240102	2685	0.37	20241114	0.59	N	308080	500	96 억	198770	N	N	N	N
91	20241114	151108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2740	-15	5	-0.54	132013600	47870	198.18	2760	2840	2685	3580	1930	2755	2757.75	1.03	8388	2988	2871	2813	2696	2638	2842	2667	96	825	500	1920	5	1	19263740	528	-2.92	0.73	12	0.25	-937.00	3730.00	6190	20240102	-55.74	2685	20241114	2.05	6190	-55.74	20240102	2685	2.05	20241114	6190	-55.74	20240102	2685	2.05	20241114	0.59	N	308080	500	96 억	198770	N	N	N	N
92	20241114	141100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2805	50	2	1.81	63526835	22809	94.43	2760	2840	2755	3580	1930	2755	2785.17	1.03	1329	2988	2871	2813	2696	2638	2842	2667	96	825	500	1920	5	1	19263740	540	-2.99	0.75	12	0.12	-937.00	3730.00	6190	20240102	-54.68	2755	20241114	1.81	6190	-54.68	20240102	2755	1.81	20241114	6190	-54.68	20240102	2755	1.81	20241114	0.59	N	308080	500	96 억	198770	N	N	N	N
93	20241114	131101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2830	75	2	2.72	38365650	13746	56.91	2760	2840	2755	3580	1930	2755	2791.04	1.03	857	2988	2871	2813	2696	2638	2842	2667	96	825	500	1920	5	1	19263740	545	-3.02	0.76	12	0.07	-937.00	3730.00	6190	20240102	-54.28	2755	20241114	2.72	6190	-54.28	20240102	2755	2.72	20241114	6190	-54.28	20240102	2755	2.72	20241114	0.59	N	308080	500	96 억	198770	N	N	N	N
94	20241114	121058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2800	45	2	1.63	37092460	13293	55.03	2760	2840	2755	3580	1930	2755	2790.38	1.03	455	2988	2871	2813	2696	2638	2842	2667	96	825	500	1920	5	1	19263740	539	-2.99	0.75	12	0.07	-937.00	3730.00	6190	20240102	-54.77	2755	20241114	1.63	6190	-54.77	20240102	2755	1.63	20241114	6190	-54.77	20240102	2755	1.63	20241114	0.59	N	308080	500	96 억	198770	N	N	N	N
95	20241114	111058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2815	60	2	2.18	31774590	11394	47.17	2760	2835	2755	3580	1930	2755	2788.71	1.03	701	2988	2871	2813	2696	2638	2842	2667	96	825	500	1920	5	1	19263740	542	-3.00	0.75	12	0.06	-937.00	3730.00	6190	20240102	-54.52	2755	20241114	2.18	6190	-54.52	20240102	2755	2.18	20241114	6190	-54.52	20240102	2755	2.18	20241114	0.59	N	308080	500	96 억	198770	N	N	N	N
96	20241114	101117	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2785	30	2	1.09	22611880	8142	33.71	2760	2790	2755	3580	1930	2755	2777.19	1.03	77	2988	2871	2813	2696	2638	2842	2667	96	825	500	1920	5	1	19263740	536	-2.97	0.75	12	0.04	-937.00	3730.00	6190	20240102	-55.01	2755	20241114	1.09	6190	-55.01	20240102	2755	1.09	20241114	6190	-55.01	20240102	2755	1.09	20241114	0.59	N	308080	500	96 억	198770	N	N	N	N
97	20241114	091052	57	100.00	KOSDAQ		제약	N	N	N	N	N	2755	0	3	0.00	0	0	0.00	0	0	0	3580	1930	2755	0.00	1.03	0	2988	2871	2813	2696	2638	2842	2667	96	825	500	1920	5	1	19263740	531	-2.94	0.74	12	0.00	-937.00	3730.00	6190	20240102	-55.49	2755	20241113	0.00	6190	-55.49	20240102	2755	0.00	20241113	6190	-55.49	20240102	2755	0.00	20241113	0.59	N	308080	500	96 억	198770	N	N	N	N
98	20241113	160722	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2755	-145	5	-5.00	67837660	24052	62.06	2910	2930	2755	3770	2030	2900	2820.46	1.04	-647	3020	2960	2925	2865	2830	2942	2847	96	870	500	2030	5	1	19263740	531	-2.94	0.74	12	0.12	-937.00	3730.00	6190	20240102	-55.49	2755	20241113	0.00	6190	-55.49	20240102	2755	0.00	20241113	6190	-55.49	20240102	2755	0.00	20241113	0.59	N	308080	500	96 억	199417	N	N	N	N
99	20241113	150756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2795	-105	5	-3.62	56643140	20011	51.63	2910	2930	2790	3770	2030	2900	2830.60	1.04	339	3020	2960	2925	2865	2830	2942	2847	96	870	500	2030	5	1	19263740	538	-2.98	0.75	12	0.10	-937.00	3730.00	6190	20240102	-54.85	2790	20241113	0.18	6190	-54.85	20240102	2790	0.18	20241113	6190	-54.85	20240102	2790	0.18	20241113	0.59	N	308080	500	96 억	199417	N	N	N	N
100	20241113	140752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2810	-90	5	-3.10	47118515	16609	42.85	2910	2930	2800	3770	2030	2900	2836.93	1.04	-107	3020	2960	2925	2865	2830	2942	2847	96	870	500	2030	5	1	19263740	541	-3.00	0.75	12	0.09	-937.00	3730.00	6190	20240102	-54.60	2800	20241113	0.36	6190	-54.60	20240102	2800	0.36	20241113	6190	-54.60	20240102	2800	0.36	20241113	0.59	N	308080	500	96 억	199417	N	N	N	N
101	20241113	130755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2830	-70	5	-2.41	31788405	11157	28.79	2910	2930	2825	3770	2030	2900	2849.19	1.04	-731	3020	2960	2925	2865	2830	2942	2847	96	870	500	2030	5	1	19263740	545	-3.02	0.76	12	0.06	-937.00	3730.00	6190	20240102	-54.28	2825	20241113	0.18	6190	-54.28	20240102	2825	0.18	20241113	6190	-54.28	20240102	2825	0.18	20241113	0.59	N	308080	500	96 억	199417	N	N	N	N
102	20241113	120744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2830	-70	5	-2.41	25281065	8858	22.86	2910	2930	2825	3770	2030	2900	2854.04	1.04	-656	3020	2960	2925	2865	2830	2942	2847	96	870	500	2030	5	1	19263740	545	-3.02	0.76	12	0.05	-937.00	3730.00	6190	20240102	-54.28	2825	20241113	0.18	6190	-54.28	20240102	2825	0.18	20241113	6190	-54.28	20240102	2825	0.18	20241113	0.59	N	308080	500	96 억	199417	N	N	N	N
103	20241113	110742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2840	-60	5	-2.07	22360670	7829	20.20	2910	2930	2825	3770	2030	2900	2856.13	1.04	-576	3020	2960	2925	2865	2830	2942	2847	96	870	500	2030	5	1	19263740	547	-3.03	0.76	12	0.04	-937.00	3730.00	6190	20240102	-54.12	2825	20241113	0.53	6190	-54.12	20240102	2825	0.53	20241113	6190	-54.12	20240102	2825	0.53	20241113	0.59	N	308080	500	96 억	199417	N	N	N	N
104	20241113	100744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2855	-45	5	-1.55	15862075	5543	14.30	2910	2930	2825	3770	2030	2900	2861.64	1.04	-668	3020	2960	2925	2865	2830	2942	2847	96	870	500	2030	5	1	19263740	550	-3.05	0.77	12	0.03	-937.00	3730.00	6190	20240102	-53.88	2825	20241113	1.06	6190	-53.88	20240102	2825	1.06	20241113	6190	-53.88	20240102	2825	1.06	20241113	0.59	N	308080	500	96 억	199417	N	N	N	N
105	20241113	090733	57	100.00	KOSDAQ		제약	N	N	N	N	N	2925	25	2	0.86	1338325	458	1.18	2910	2925	2910	3770	2030	2900	2922.11	1.04	-240	3020	2960	2925	2865	2830	2942	2847	96	870	500	2030	5	1	19263740	563	-3.12	0.78	12	0.00	-937.00	3730.00	6190	20240102	-52.75	2870	20241029	1.92	6190	-52.75	20240102	2870	1.92	20241029	6190	-52.75	20240102	2870	1.92	20241029	0.59	N	308080	500	96 억	199417	N	N	N	N
106	20241112	161021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	-95	5	-3.17	113374335	38725	144.72	2930	2985	2890	3890	2100	2995	2927.68	1.10	-12898	3208	3101	3043	2936	2878	3072	2907	96	895	500	2090	5	1	19263740	559	-3.09	0.78	12	0.20	-937.00	3730.00	6190	20240102	-53.15	2870	20241029	1.05	6190	-53.15	20240102	2870	1.05	20241029	6190	-53.15	20240102	2870	1.05	20241029	0.59	N	308080	500	96 억	212315	N	N	N	N
107	20241112	151031	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	-90	5	-3.01	105123730	35880	134.09	2930	2985	2890	3890	2100	2995	2929.87	1.10	-12170	3208	3101	3043	2936	2878	3072	2907	96	895	500	2090	5	1	19263740	560	-3.10	0.78	12	0.19	-937.00	3730.00	6190	20240102	-53.07	2870	20241029	1.22	6190	-53.07	20240102	2870	1.22	20241029	6190	-53.07	20240102	2870	1.22	20241029	0.59	N	308080	500	96 억	212315	N	N	N	N
108	20241112	141035	57	100.00	KOSDAQ		제약	N	N	N	N	N	2915	-80	5	-2.67	98156175	33484	125.14	2930	2985	2890	3890	2100	2995	2931.44	1.10	-11198	3208	3101	3043	2936	2878	3072	2907	96	895	500	2090	5	1	19263740	562	-3.11	0.78	12	0.17	-937.00	3730.00	6190	20240102	-52.91	2870	20241029	1.57	6190	-52.91	20240102	2870	1.57	20241029	6190	-52.91	20240102	2870	1.57	20241029	0.59	N	308080	500	96 억	212315	N	N	N	N
109	20241112	131041	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	-65	5	-2.17	83886355	28590	106.85	2930	2985	2910	3890	2100	2995	2934.12	1.10	-9081	3208	3101	3043	2936	2878	3072	2907	96	895	500	2090	5	1	19263740	564	-3.13	0.79	12	0.15	-937.00	3730.00	6190	20240102	-52.67	2870	20241029	2.09	6190	-52.67	20240102	2870	2.09	20241029	6190	-52.67	20240102	2870	2.09	20241029	0.59	N	308080	500	96 억	212315	N	N	N	N
110	20241112	121032	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	-50	5	-1.67	76791520	26169	97.80	2930	2985	2910	3890	2100	2995	2934.45	1.10	-8932	3208	3101	3043	2936	2878	3072	2907	96	895	500	2090	5	1	19263740	567	-3.14	0.79	12	0.14	-937.00	3730.00	6190	20240102	-52.42	2870	20241029	2.61	6190	-52.42	20240102	2870	2.61	20241029	6190	-52.42	20240102	2870	2.61	20241029	0.59	N	308080	500	96 억	212315	N	N	N	N
111	20241112	111027	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	-45	5	-1.50	70931205	24172	90.34	2930	2985	2910	3890	2100	2995	2934.44	1.10	-7685	3208	3101	3043	2936	2878	3072	2907	96	895	500	2090	5	1	19263740	568	-3.15	0.79	12	0.13	-937.00	3730.00	6190	20240102	-52.34	2870	20241029	2.79	6190	-52.34	20240102	2870	2.79	20241029	6190	-52.34	20240102	2870	2.79	20241029	0.59	N	308080	500	96 억	212315	N	N	N	N
112	20241112	101027	57	100.00	KOSDAQ		제약	N	N	N	N	N	2940	-55	5	-1.84	61097230	20832	77.85	2930	2985	2910	3890	2100	2995	2932.85	1.10	-7668	3208	3101	3043	2936	2878	3072	2907	96	895	500	2090	5	1	19263740	566	-3.14	0.79	12	0.11	-937.00	3730.00	6190	20240102	-52.50	2870	20241029	2.44	6190	-52.50	20240102	2870	2.44	20241029	6190	-52.50	20240102	2870	2.44	20241029	0.59	N	308080	500	96 억	212315	N	N	N	N
113	20241112	091026	57	100.00	KOSDAQ		제약	N	N	N	N	N	2935	-60	5	-2.00	20999555	7156	26.74	2930	2985	2930	3890	2100	2995	2934.54	1.10	-1057	3208	3101	3043	2936	2878	3072	2907	96	895	500	2090	5	1	19263740	565	-3.13	0.79	12	0.04	-937.00	3730.00	6190	20240102	-52.58	2870	20241029	2.26	6190	-52.58	20240102	2870	2.26	20241029	6190	-52.58	20240102	2870	2.26	20241029	0.59	N	308080	500	96 억	212315	N	N	N	N
114	20241111	161017	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-135	5	-4.31	81022360	26758	105.14	3130	3150	2985	4065	2195	3130	3027.97	1.15	-8717	3316	3222	3111	3017	2906	3270	3065	96	935	500	2190	5	1	19263740	577	-3.20	0.80	12	0.14	-937.00	3730.00	6190	20240102	-51.62	2870	20241029	4.36	6190	-51.62	20240102	2870	4.36	20241029	6190	-51.62	20240102	2870	4.36	20241029	0.59	N	308080	500	96 억	220998	N	N	N	N
115	20241111	151048	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	-125	5	-3.99	80294260	26515	104.18	3130	3150	2985	4065	2195	3130	3028.26	1.15	-8714	3316	3222	3111	3017	2906	3270	3065	96	935	500	2190	5	1	19263740	579	-3.21	0.81	12	0.14	-937.00	3730.00	6190	20240102	-51.45	2870	20241029	4.70	6190	-51.45	20240102	2870	4.70	20241029	6190	-51.45	20240102	2870	4.70	20241029	0.59	N	308080	500	96 억	220998	N	N	N	N
116	20241111	141033	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	-110	5	-3.51	75239890	24830	97.56	3130	3150	2985	4065	2195	3130	3030.20	1.15	-8411	3316	3222	3111	3017	2906	3270	3065	96	935	500	2190	5	1	19263740	582	-3.22	0.81	12	0.13	-937.00	3730.00	6190	20240102	-51.21	2870	20241029	5.23	6190	-51.21	20240102	2870	5.23	20241029	6190	-51.21	20240102	2870	5.23	20241029	0.59	N	308080	500	96 억	220998	N	N	N	N
117	20241111	131032	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	-115	5	-3.67	50072510	16434	64.57	3130	3150	2995	4065	2195	3130	3046.89	1.15	-6170	3316	3222	3111	3017	2906	3270	3065	96	935	500	2190	5	1	19263740	581	-3.22	0.81	12	0.09	-937.00	3730.00	6190	20240102	-51.29	2870	20241029	5.05	6190	-51.29	20240102	2870	5.05	20241029	6190	-51.29	20240102	2870	5.05	20241029	0.59	N	308080	500	96 억	220998	N	N	N	N
118	20241111	121027	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	-95	5	-3.04	35847550	11714	46.03	3130	3150	3020	4065	2195	3130	3060.23	1.15	-4555	3316	3222	3111	3017	2906	3270	3065	96	935	500	2190	5	1	19263740	585	-3.24	0.81	12	0.06	-937.00	3730.00	6190	20240102	-50.97	2870	20241029	5.75	6190	-50.97	20240102	2870	5.75	20241029	6190	-50.97	20240102	2870	5.75	20241029	0.59	N	308080	500	96 억	220998	N	N	N	N
119	20241111	111025	57	100.00	KOSDAQ		제약	N	N	N	N	N	3025	-105	5	-3.35	34368290	11225	44.11	3130	3150	3020	4065	2195	3130	3061.76	1.15	-4128	3316	3222	3111	3017	2906	3270	3065	96	935	500	2190	5	1	19263740	583	-3.23	0.81	12	0.06	-937.00	3730.00	6190	20240102	-51.13	2870	20241029	5.40	6190	-51.13	20240102	2870	5.40	20241029	6190	-51.13	20240102	2870	5.40	20241029	0.59	N	308080	500	96 억	220998	N	N	N	N
120	20241111	101019	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	-100	5	-3.19	29266975	9540	37.49	3130	3150	3020	4065	2195	3130	3067.82	1.15	-3709	3316	3222	3111	3017	2906	3270	3065	96	935	500	2190	5	1	19263740	584	-3.23	0.81	12	0.05	-937.00	3730.00	6190	20240102	-51.05	2870	20241029	5.57	6190	-51.05	20240102	2870	5.57	20241029	6190	-51.05	20240102	2870	5.57	20241029	0.59	N	308080	500	96 억	220998	N	N	N	N
121	20241111	091016	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	20	2	0.64	2254525	723	2.84	3130	3150	3070	4065	2195	3130	3118.29	1.15	-359	3316	3222	3111	3017	2906	3270	3065	96	935	500	2190	5	1	19263740	607	-3.36	0.84	12	0.00	-937.00	3730.00	6190	20240102	-49.11	2870	20241029	9.76	6190	-49.11	20240102	2870	9.76	20241029	6190	-49.11	20240102	2870	9.76	20241029	0.59	N	308080	500	96 억	220998	N	N	N	N
122	20241108	161012	57	100.00	KOSDAQ		제약	N	N	N	N	N	3130	80	2	2.62	79426900	25450	131.04	3055	3205	3000	3965	2135	3050	3120.90	1.15	-433	3146	3097	3041	2992	2936	3070	2965	96	915	500	2130	5	1	19263740	603	-3.34	0.84	12	0.13	-937.00	3730.00	6190	20240102	-49.43	2870	20241029	9.06	6190	-49.43	20240102	2870	9.06	20241029	6190	-49.43	20240102	2870	9.06	20241029	0.60	N	308080	500	96 억	221431	N	N	N	N
123	20241108	151020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	50	2	1.64	76314465	24449	125.88	3055	3205	3000	3965	2135	3050	3121.37	1.15	-337	3146	3097	3041	2992	2936	3070	2965	96	915	500	2130	5	1	19263740	597	-3.31	0.83	12	0.13	-937.00	3730.00	6190	20240102	-49.92	2870	20241029	8.01	6190	-49.92	20240102	2870	8.01	20241029	6190	-49.92	20240102	2870	8.01	20241029	0.60	N	308080	500	96 억	221431	N	N	N	N
124	20241108	141018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	45	2	1.48	63339495	20262	104.32	3055	3205	3000	3965	2135	3050	3126.02	1.15	666	3146	3097	3041	2992	2936	3070	2965	96	915	500	2130	5	1	19263740	596	-3.30	0.83	12	0.11	-937.00	3730.00	6190	20240102	-50.00	2870	20241029	7.84	6190	-50.00	20240102	2870	7.84	20241029	6190	-50.00	20240102	2870	7.84	20241029	0.60	N	308080	500	96 억	221431	N	N	N	N
125	20241108	131019	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	60	2	1.97	63283785	20244	104.23	3055	3205	3000	3965	2135	3050	3126.05	1.15	672	3146	3097	3041	2992	2936	3070	2965	96	915	500	2130	5	1	19263740	599	-3.32	0.83	12	0.11	-937.00	3730.00	6190	20240102	-49.76	2870	20241029	8.36	6190	-49.76	20240102	2870	8.36	20241029	6190	-49.76	20240102	2870	8.36	20241029	0.60	N	308080	500	96 억	221431	N	N	N	N
126	20241108	121019	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	40	2	1.31	60938290	19486	100.33	3055	3205	3000	3965	2135	3050	3127.29	1.15	1397	3146	3097	3041	2992	2936	3070	2965	96	915	500	2130	5	1	19263740	595	-3.30	0.83	12	0.10	-937.00	3730.00	6190	20240102	-50.08	2870	20241029	7.67	6190	-50.08	20240102	2870	7.67	20241029	6190	-50.08	20240102	2870	7.67	20241029	0.60	N	308080	500	96 억	221431	N	N	N	N
127	20241108	111017	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	60	2	1.97	52254250	16667	85.82	3055	3205	3000	3965	2135	3050	3135.19	1.15	1427	3146	3097	3041	2992	2936	3070	2965	96	915	500	2130	5	1	19263740	599	-3.32	0.83	12	0.09	-937.00	3730.00	6190	20240102	-49.76	2870	20241029	8.36	6190	-49.76	20240102	2870	8.36	20241029	6190	-49.76	20240102	2870	8.36	20241029	0.60	N	308080	500	96 억	221431	N	N	N	N
128	20241108	101027	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	75	2	2.46	48356450	15421	79.40	3055	3205	3000	3965	2135	3050	3135.75	1.15	2264	3146	3097	3041	2992	2936	3070	2965	96	915	500	2130	5	1	19263740	602	-3.34	0.84	12	0.08	-937.00	3730.00	6190	20240102	-49.52	2870	20241029	8.89	6190	-49.52	20240102	2870	8.89	20241029	6190	-49.52	20240102	2870	8.89	20241029	0.60	N	308080	500	96 억	221431	N	N	N	N
129	20241108	091013	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	40	2	1.31	3523620	1137	5.85	3055	3100	3055	3965	2135	3050	3099.05	1.15	-54	3146	3097	3041	2992	2936	3070	2965	96	915	500	2130	5	1	19263740	595	-3.30	0.83	12	0.01	-937.00	3730.00	6190	20240102	-50.08	2870	20241029	7.67	6190	-50.08	20240102	2870	7.67	20241029	6190	-50.08	20240102	2870	7.67	20241029	0.60	N	308080	500	96 억	221431	N	N	N	N
130	20241107	161011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	-5	5	-0.16	58628910	19402	68.21	3055	3090	2985	3970	2140	3055	3021.80	1.20	-9652	3135	3095	3045	3005	2955	3115	3025	96	915	500	2130	5	1	19263740	588	-3.26	0.82	12	0.10	-937.00	3730.00	6190	20240102	-50.73	2870	20241029	6.27	6190	-50.73	20240102	2870	6.27	20241029	6190	-50.73	20240102	2870	6.27	20241029	0.59	N	308080	500	96 억	231083	N	N	N	N
131	20241107	151017	57	100.00	KOSDAQ		제약	N	N	N	N	N	3065	10	2	0.33	58403210	19328	67.95	3055	3090	2985	3970	2140	3055	3021.69	1.20	-9632	3135	3095	3045	3005	2955	3115	3025	96	915	500	2130	5	1	19263740	590	-3.27	0.82	12	0.10	-937.00	3730.00	6190	20240102	-50.48	2870	20241029	6.79	6190	-50.48	20240102	2870	6.79	20241029	6190	-50.48	20240102	2870	6.79	20241029	0.59	N	308080	500	96 억	231083	N	N	N	N
132	20241107	141020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3025	-30	5	-0.98	53333730	17660	62.09	3055	3090	2985	3970	2140	3055	3020.03	1.20	-8248	3135	3095	3045	3005	2955	3115	3025	96	915	500	2130	5	1	19263740	583	-3.23	0.81	12	0.09	-937.00	3730.00	6190	20240102	-51.13	2870	20241029	5.40	6190	-51.13	20240102	2870	5.40	20241029	6190	-51.13	20240102	2870	5.40	20241029	0.59	N	308080	500	96 억	231083	N	N	N	N
133	20241107	131020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	-35	5	-1.15	43016685	14267	50.16	3055	3090	2985	3970	2140	3055	3015.12	1.20	-6164	3135	3095	3045	3005	2955	3115	3025	96	915	500	2130	5	1	19263740	582	-3.22	0.81	12	0.07	-937.00	3730.00	6190	20240102	-51.21	2870	20241029	5.23	6190	-51.21	20240102	2870	5.23	20241029	6190	-51.21	20240102	2870	5.23	20241029	0.59	N	308080	500	96 억	231083	N	N	N	N
134	20241107	121015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	-55	5	-1.80	41550105	13781	48.45	3055	3090	2985	3970	2140	3055	3015.03	1.20	-6089	3135	3095	3045	3005	2955	3115	3025	96	915	500	2130	5	1	19263740	578	-3.20	0.80	12	0.07	-937.00	3730.00	6190	20240102	-51.53	2870	20241029	4.53	6190	-51.53	20240102	2870	4.53	20241029	6190	-51.53	20240102	2870	4.53	20241029	0.59	N	308080	500	96 억	231083	N	N	N	N
135	20241107	111011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	-55	5	-1.80	39729000	13174	46.32	3055	3090	2985	3970	2140	3055	3015.71	1.20	-5848	3135	3095	3045	3005	2955	3115	3025	96	915	500	2130	5	1	19263740	578	-3.20	0.80	12	0.07	-937.00	3730.00	6190	20240102	-51.53	2870	20241029	4.53	6190	-51.53	20240102	2870	4.53	20241029	6190	-51.53	20240102	2870	4.53	20241029	0.59	N	308080	500	96 억	231083	N	N	N	N
136	20241107	101013	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	-55	5	-1.80	31066055	10279	36.14	3055	3090	2990	3970	2140	3055	3022.28	1.20	-4883	3135	3095	3045	3005	2955	3115	3025	96	915	500	2130	5	1	19263740	578	-3.20	0.80	12	0.05	-937.00	3730.00	6190	20240102	-51.53	2870	20241029	4.53	6190	-51.53	20240102	2870	4.53	20241029	6190	-51.53	20240102	2870	4.53	20241029	0.59	N	308080	500	96 억	231083	N	N	N	N
137	20241107	091014	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	-55	5	-1.80	16450790	5429	19.09	3055	3090	2995	3970	2140	3055	3030.17	1.20	-2494	3135	3095	3045	3005	2955	3115	3025	96	915	500	2130	5	1	19263740	578	-3.20	0.80	12	0.03	-937.00	3730.00	6190	20240102	-51.53	2870	20241029	4.53	6190	-51.53	20240102	2870	4.53	20241029	6190	-51.53	20240102	2870	4.53	20241029	0.59	N	308080	500	96 억	231083	N	N	N	N
138	20241106	161022	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	25	2	0.83	86116515	28444	170.35	3040	3085	2995	3935	2125	3030	3027.51	1.21	-1983	3210	3120	3075	2985	2940	3097	2962	96	905	500	2120	5	1	19263740	589	-3.26	0.82	12	0.15	-937.00	3730.00	6190	20240102	-50.65	2870	20241029	6.45	6190	-50.65	20240102	2870	6.45	20241029	6190	-50.65	20240102	2870	6.45	20241029	0.59	N	308080	500	96 억	233066	N	N	N	N
139	20241106	151052	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	-20	5	-0.66	74612380	24623	147.47	3040	3085	2995	3935	2125	3030	3030.19	1.21	-2245	3210	3120	3075	2985	2940	3097	2962	96	905	500	2120	5	1	19263740	580	-3.21	0.81	12	0.13	-937.00	3730.00	6190	20240102	-51.37	2870	20241029	4.88	6190	-51.37	20240102	2870	4.88	20241029	6190	-51.37	20240102	2870	4.88	20241029	0.59	N	308080	500	96 억	233066	N	N	N	N
140	20241106	141042	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	-25	5	-0.83	51891915	17078	102.28	3040	3085	2995	3935	2125	3030	3038.52	1.21	-2517	3210	3120	3075	2985	2940	3097	2962	96	905	500	2120	5	1	19263740	579	-3.21	0.81	12	0.09	-937.00	3730.00	6190	20240102	-51.45	2870	20241029	4.70	6190	-51.45	20240102	2870	4.70	20241029	6190	-51.45	20240102	2870	4.70	20241029	0.59	N	308080	500	96 억	233066	N	N	N	N
141	20241106	131053	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	-20	5	-0.66	34162545	11170	66.90	3040	3085	3010	3935	2125	3030	3058.42	1.21	-2137	3210	3120	3075	2985	2940	3097	2962	96	905	500	2120	5	1	19263740	580	-3.21	0.81	12	0.06	-937.00	3730.00	6190	20240102	-51.37	2870	20241029	4.88	6190	-51.37	20240102	2870	4.88	20241029	6190	-51.37	20240102	2870	4.88	20241029	0.59	N	308080	500	96 억	233066	N	N	N	N
142	20241106	121018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3070	40	2	1.32	26925355	8787	52.63	3040	3085	3040	3935	2125	3030	3064.23	1.21	-160	3210	3120	3075	2985	2940	3097	2962	96	905	500	2120	5	1	19263740	591	-3.28	0.82	12	0.05	-937.00	3730.00	6190	20240102	-50.40	2870	20241029	6.97	6190	-50.40	20240102	2870	6.97	20241029	6190	-50.40	20240102	2870	6.97	20241029	0.59	N	308080	500	96 억	233066	N	N	N	N
143	20241106	111023	57	100.00	KOSDAQ		제약	N	N	N	N	N	3065	35	2	1.16	26339390	8596	51.48	3040	3085	3040	3935	2125	3030	3064.14	1.21	-305	3210	3120	3075	2985	2940	3097	2962	96	905	500	2120	5	1	19263740	590	-3.27	0.82	12	0.04	-937.00	3730.00	6190	20240102	-50.48	2870	20241029	6.79	6190	-50.48	20240102	2870	6.79	20241029	6190	-50.48	20240102	2870	6.79	20241029	0.59	N	308080	500	96 억	233066	N	N	N	N
144	20241106	101030	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	25	2	0.83	11386295	3712	22.23	3040	3085	3040	3935	2125	3030	3067.43	1.21	-1464	3210	3120	3075	2985	2940	3097	2962	96	905	500	2120	5	1	19263740	589	-3.26	0.82	12	0.02	-937.00	3730.00	6190	20240102	-50.65	2870	20241029	6.45	6190	-50.65	20240102	2870	6.45	20241029	6190	-50.65	20240102	2870	6.45	20241029	0.59	N	308080	500	96 억	233066	N	N	N	N
145	20241106	091023	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	20	2	0.66	667285	219	1.31	3040	3050	3040	3935	2125	3030	3046.96	1.21	-54	3210	3120	3075	2985	2940	3097	2962	96	905	500	2120	5	1	19263740	588	-3.26	0.82	12	0.00	-937.00	3730.00	6190	20240102	-50.73	2870	20241029	6.27	6190	-50.73	20240102	2870	6.27	20241029	6190	-50.73	20240102	2870	6.27	20241029	0.59	N	308080	500	96 억	233066	N	N	N	N
146	20241105	160953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	-95	5	-3.04	49976870	16206	52.46	3140	3165	3030	4060	2190	3125	3083.85	1.24	-6255	3218	3171	3088	3041	2958	3195	3065	96	935	500	2180	5	1	19263740	584	-3.23	0.81	12	0.08	-937.00	3730.00	6190	20240102	-51.05	2870	20241029	5.57	6190	-51.05	20240102	2870	5.57	20241029	6190	-51.05	20240102	2870	5.57	20241029	0.61	N	308080	500	96 억	239209	N	N	N	N
147	20241105	151015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3075	-50	5	-1.60	38508925	12426	40.22	3140	3165	3075	4060	2190	3125	3099.06	1.24	-5599	3218	3171	3088	3041	2958	3195	3065	96	935	500	2180	5	1	19263740	592	-3.28	0.82	12	0.06	-937.00	3730.00	6190	20240102	-50.32	2870	20241029	7.14	6190	-50.32	20240102	2870	7.14	20241029	6190	-50.32	20240102	2870	7.14	20241029	0.61	N	308080	500	96 억	239209	N	N	N	N
148	20241105	141008	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	-15	5	-0.48	21276305	6846	22.16	3140	3165	3085	4060	2190	3125	3107.84	1.24	-1769	3218	3171	3088	3041	2958	3195	3065	96	935	500	2180	5	1	19263740	599	-3.32	0.83	12	0.04	-937.00	3730.00	6190	20240102	-49.76	2870	20241029	8.36	6190	-49.76	20240102	2870	8.36	20241029	6190	-49.76	20240102	2870	8.36	20241029	0.61	N	308080	500	96 억	239209	N	N	N	N
149	20241105	131017	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	0	3	0.00	21204610	6823	22.09	3140	3165	3085	4060	2190	3125	3107.81	1.24	-1757	3218	3171	3088	3041	2958	3195	3065	96	935	500	2180	5	1	19263740	602	-3.34	0.84	12	0.04	-937.00	3730.00	6190	20240102	-49.52	2870	20241029	8.89	6190	-49.52	20240102	2870	8.89	20241029	6190	-49.52	20240102	2870	8.89	20241029	0.61	N	308080	500	96 억	239209	N	N	N	N
150	20241105	121006	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	-10	5	-0.32	20326390	6541	21.17	3140	3165	3085	4060	2190	3125	3107.54	1.24	-1611	3218	3171	3088	3041	2958	3195	3065	96	935	500	2180	5	1	19263740	600	-3.32	0.84	12	0.03	-937.00	3730.00	6190	20240102	-49.68	2870	20241029	8.54	6190	-49.68	20240102	2870	8.54	20241029	6190	-49.68	20240102	2870	8.54	20241029	0.61	N	308080	500	96 억	239209	N	N	N	N
151	20241105	110953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	0	3	0.00	13015635	4186	13.55	3140	3165	3085	4060	2190	3125	3109.33	1.24	404	3218	3171	3088	3041	2958	3195	3065	96	935	500	2180	5	1	19263740	602	-3.34	0.84	12	0.02	-937.00	3730.00	6190	20240102	-49.52	2870	20241029	8.89	6190	-49.52	20240102	2870	8.89	20241029	6190	-49.52	20240102	2870	8.89	20241029	0.61	N	308080	500	96 억	239209	N	N	N	N
152	20241105	101003	57	100.00	KOSDAQ		제약	N	N	N	N	N	3105	-20	5	-0.64	10645315	3424	11.08	3140	3165	3085	4060	2190	3125	3109.03	1.24	477	3218	3171	3088	3041	2958	3195	3065	96	935	500	2180	5	1	19263740	598	-3.31	0.83	12	0.02	-937.00	3730.00	6190	20240102	-49.84	2870	20241029	8.19	6190	-49.84	20240102	2870	8.19	20241029	6190	-49.84	20240102	2870	8.19	20241029	0.61	N	308080	500	96 억	239209	N	N	N	N
153	20241105	090958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3085	-40	5	-1.28	2094520	672	2.18	3140	3155	3085	4060	2190	3125	3116.85	1.24	139	3218	3171	3088	3041	2958	3195	3065	96	935	500	2180	5	1	19263740	594	-3.29	0.83	12	0.00	-937.00	3730.00	6190	20240102	-50.16	2870	20241029	7.49	6190	-50.16	20240102	2870	7.49	20241029	6190	-50.16	20240102	2870	7.49	20241029	0.61	N	308080	500	96 억	239209	N	N	N	N
154	20241104	160952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	80	2	2.63	95120580	30592	71.21	3045	3135	3005	3955	2135	3045	3109.33	1.20	7991	3088	3066	3023	3001	2958	3077	3012	96	910	500	2130	5	1	19263740	602	-3.34	0.84	12	0.16	-937.00	3730.00	6190	20240102	-49.52	2870	20241029	8.89	6190	-49.52	20240102	2870	8.89	20241029	6190	-49.52	20240102	2870	8.89	20241029	0.61	N	308080	500	96 억	231213	N	N	N	N
155	20241104	151012	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	75	2	2.46	87402325	28121	65.45	3045	3135	3005	3955	2135	3045	3108.08	1.20	7147	3088	3066	3023	3001	2958	3077	3012	96	910	500	2130	5	1	19263740	601	-3.33	0.84	12	0.15	-937.00	3730.00	6190	20240102	-49.60	2870	20241029	8.71	6190	-49.60	20240102	2870	8.71	20241029	6190	-49.60	20240102	2870	8.71	20241029	0.61	N	308080	500	96 억	231213	N	N	N	N
156	20241104	140953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	75	2	2.46	64327115	20720	48.23	3045	3135	3005	3955	2135	3045	3104.59	1.20	3810	3088	3066	3023	3001	2958	3077	3012	96	910	500	2130	5	1	19263740	601	-3.33	0.84	12	0.11	-937.00	3730.00	6190	20240102	-49.60	2870	20241029	8.71	6190	-49.60	20240102	2870	8.71	20241029	6190	-49.60	20240102	2870	8.71	20241029	0.61	N	308080	500	96 억	231213	N	N	N	N
157	20241104	130923	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	75	2	2.46	60702435	19558	45.52	3045	3135	3005	3955	2135	3045	3103.71	1.20	3980	3088	3066	3023	3001	2958	3077	3012	96	910	500	2130	5	1	19263740	601	-3.33	0.84	12	0.10	-937.00	3730.00	6190	20240102	-49.60	2870	20241029	8.71	6190	-49.60	20240102	2870	8.71	20241029	6190	-49.60	20240102	2870	8.71	20241029	0.61	N	308080	500	96 억	231213	N	N	N	N
158	20241104	120938	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	55	2	1.81	50745165	16348	38.05	3045	3135	3005	3955	2135	3045	3104.06	1.20	3876	3088	3066	3023	3001	2958	3077	3012	96	910	500	2130	5	1	19263740	597	-3.31	0.83	12	0.08	-937.00	3730.00	6190	20240102	-49.92	2870	20241029	8.01	6190	-49.92	20240102	2870	8.01	20241029	6190	-49.92	20240102	2870	8.01	20241029	0.61	N	308080	500	96 억	231213	N	N	N	N
159	20241104	110933	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	55	2	1.81	46000425	14820	34.49	3045	3135	3005	3955	2135	3045	3103.94	1.20	2994	3088	3066	3023	3001	2958	3077	3012	96	910	500	2130	5	1	19263740	597	-3.31	0.83	12	0.08	-937.00	3730.00	6190	20240102	-49.92	2870	20241029	8.01	6190	-49.92	20240102	2870	8.01	20241029	6190	-49.92	20240102	2870	8.01	20241029	0.61	N	308080	500	96 억	231213	N	N	N	N
160	20241104	100922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	75	2	2.46	35681575	11506	26.78	3045	3135	3005	3955	2135	3045	3101.13	1.20	2135	3088	3066	3023	3001	2958	3077	3012	96	910	500	2130	5	1	19263740	601	-3.33	0.84	12	0.06	-937.00	3730.00	6190	20240102	-49.60	2870	20241029	8.71	6190	-49.60	20240102	2870	8.71	20241029	6190	-49.60	20240102	2870	8.71	20241029	0.61	N	308080	500	96 억	231213	N	N	N	N
161	20241104	090935	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	45	2	1.48	8826170	2843	6.62	3045	3115	3005	3955	2135	3045	3104.53	1.20	65	3088	3066	3023	3001	2958	3077	3012	96	910	500	2130	5	1	19263740	595	-3.30	0.83	12	0.01	-937.00	3730.00	6190	20240102	-50.08	2870	20241029	7.67	6190	-50.08	20240102	2870	7.67	20241029	6190	-50.08	20240102	2870	7.67	20241029	0.61	N	308080	500	96 억	231213	N	N	N	N
162	20241101	160903	57	100.00	KOSDAQ		제약	N	N	N	N	N	3045	0	3	0.00	129298755	42923	188.10	3030	3045	2980	3955	2135	3045	3012.33	1.25	-8741	3171	3107	3021	2957	2871	3140	2990	96	910	500	2130	5	1	19263740	587	-3.25	0.82	12	0.22	-937.00	3730.00	6190	20240102	-50.81	2870	20241029	6.10	6190	-50.81	20240102	2870	6.10	20241029	6190	-50.81	20240102	2870	6.10	20241029	0.60	N	308080	500	96 억	239954	N	N	N	N
163	20241101	150922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	-35	5	-1.15	118627205	39405	172.69	3030	3045	2980	3955	2135	3045	3010.46	1.25	-8863	3171	3107	3021	2957	2871	3140	2990	96	910	500	2130	5	1	19263740	580	-3.21	0.81	12	0.20	-937.00	3730.00	6190	20240102	-51.37	2870	20241029	4.88	6190	-51.37	20240102	2870	4.88	20241029	6190	-51.37	20240102	2870	4.88	20241029	0.60	N	308080	500	96 억	239954	N	N	N	N
164	20241101	140846	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	-30	5	-0.99	90328115	30006	131.50	3030	3045	2980	3955	2135	3045	3010.34	1.25	-8940	3171	3107	3021	2957	2871	3140	2990	96	910	500	2130	5	1	19263740	581	-3.22	0.81	12	0.16	-937.00	3730.00	6190	20240102	-51.29	2870	20241029	5.05	6190	-51.29	20240102	2870	5.05	20241029	6190	-51.29	20240102	2870	5.05	20241029	0.60	N	308080	500	96 억	239954	N	N	N	N
165	20241101	131051	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	-30	5	-0.99	87865710	29190	127.92	3030	3045	2980	3955	2135	3045	3010.13	1.25	-9257	3171	3107	3021	2957	2871	3140	2990	96	910	500	2130	5	1	19263740	581	-3.22	0.81	12	0.15	-937.00	3730.00	6190	20240102	-51.29	2870	20241029	5.05	6190	-51.29	20240102	2870	5.05	20241029	6190	-51.29	20240102	2870	5.05	20241029	0.60	N	308080	500	96 억	239954	N	N	N	N
166	20241101	121051	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	-10	5	-0.33	77535925	25774	112.95	3030	3045	2980	3955	2135	3045	3008.30	1.25	-8863	3171	3107	3021	2957	2871	3140	2990	96	910	500	2130	5	1	19263740	585	-3.24	0.81	12	0.13	-937.00	3730.00	6190	20240102	-50.97	2870	20241029	5.75	6190	-50.97	20240102	2870	5.75	20241029	6190	-50.97	20240102	2870	5.75	20241029	0.60	N	308080	500	96 억	239954	N	N	N	N
167	20241101	111047	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	-35	5	-1.15	39810150	13219	57.93	3030	3045	2980	3955	2135	3045	3011.59	1.25	-8849	3171	3107	3021	2957	2871	3140	2990	96	910	500	2130	5	1	19263740	580	-3.21	0.81	12	0.07	-937.00	3730.00	6190	20240102	-51.37	2870	20241029	4.88	6190	-51.37	20240102	2870	4.88	20241029	6190	-51.37	20240102	2870	4.88	20241029	0.60	N	308080	500	96 억	239954	N	N	N	N
168	20241101	101049	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	-30	5	-0.99	38408110	12754	55.89	3030	3045	2980	3955	2135	3045	3011.46	1.25	-8920	3171	3107	3021	2957	2871	3140	2990	96	910	500	2130	5	1	19263740	581	-3.22	0.81	12	0.07	-937.00	3730.00	6190	20240102	-51.29	2870	20241029	5.05	6190	-51.29	20240102	2870	5.05	20241029	6190	-51.29	20240102	2870	5.05	20241029	0.60	N	308080	500	96 억	239954	N	N	N	N
169	20241101	091046	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-50	5	-1.64	228495	76	0.33	3030	3030	2995	3955	2135	3045	3006.51	1.25	-20	3171	3107	3021	2957	2871	3140	2990	96	910	500	2130	5	1	19263740	577	-3.20	0.80	12	0.00	-937.00	3730.00	6190	20240102	-51.62	2870	20241029	4.36	6190	-51.62	20240102	2870	4.36	20241029	6190	-51.62	20240102	2870	4.36	20241029	0.60	N	308080	500	96 억	239954	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History