KissMeData/229000/price/prices-20241101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	161106	57	100.00	KOSDAQ		제약	N	N	N	N	N	1737	-43	5	-2.42	97832504	56086	63.91	1810	1810	1730	2310	1246	1780	1744.33	0.43	2988	2097	1938	1839	1680	1581	1889	1631	76	530	500	1060	1	1	15244005	265	-1.06	1.72	12	0.37	-1646.00	1012.00	6450	20231122	-73.07	1701	20241121	2.12	6340	-72.60	20240117	1701	2.12	20241121	6380	-72.77	20231205	1701	2.12	20241121	0.18	N	229000	500	76 억	65600	N	N	N	N
3	20241129	151122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1750	-30	5	-1.69	94229406	54018	61.56	1810	1810	1730	2310	1246	1780	1744.41	0.43	3184	2097	1938	1839	1680	1581	1889	1631	76	530	500	1060	1	1	15244005	267	-1.06	1.73	12	0.35	-1646.00	1012.00	6450	20231122	-72.87	1701	20241121	2.88	6340	-72.40	20240117	1701	2.88	20241121	6380	-72.57	20231205	1701	2.88	20241121	0.18	N	229000	500	76 억	65600	N	N	N	N
4	20241129	141124	57	100.00	KOSDAQ		제약	N	N	N	N	N	1735	-45	5	-2.53	78598779	45011	51.29	1810	1810	1730	2310	1246	1780	1746.21	0.43	7297	2097	1938	1839	1680	1581	1889	1631	76	530	500	1060	1	1	15244005	264	-1.05	1.71	12	0.30	-1646.00	1012.00	6450	20231122	-73.10	1701	20241121	2.00	6340	-72.63	20240117	1701	2.00	20241121	6380	-72.81	20231205	1701	2.00	20241121	0.18	N	229000	500	76 억	65600	N	N	N	N
5	20241129	131119	57	100.00	KOSDAQ		제약	N	N	N	N	N	1734	-46	5	-2.58	69891750	40008	45.59	1810	1810	1730	2310	1246	1780	1746.94	0.43	7059	2097	1938	1839	1680	1581	1889	1631	76	530	500	1060	1	1	15244005	264	-1.05	1.71	12	0.26	-1646.00	1012.00	6450	20231122	-73.12	1701	20241121	1.94	6340	-72.65	20240117	1701	1.94	20241121	6380	-72.82	20231205	1701	1.94	20241121	0.18	N	229000	500	76 억	65600	N	N	N	N
6	20241129	121121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	-50	5	-2.81	46350552	26438	30.13	1810	1810	1730	2310	1246	1780	1753.18	0.43	-2034	2097	1938	1839	1680	1581	1889	1631	76	530	500	1060	1	1	15244005	264	-1.05	1.71	12	0.17	-1646.00	1012.00	6450	20231122	-73.18	1701	20241121	1.70	6340	-72.71	20240117	1701	1.70	20241121	6380	-72.88	20231205	1701	1.70	20241121	0.18	N	229000	500	76 억	65600	N	N	N	N
7	20241129	111124	57	100.00	KOSDAQ		제약	N	N	N	N	N	1744	-36	5	-2.02	31247796	17718	20.19	1810	1810	1730	2310	1246	1780	1763.62	0.43	-2727	2097	1938	1839	1680	1581	1889	1631	76	530	500	1060	1	1	15244005	266	-1.06	1.72	12	0.12	-1646.00	1012.00	6450	20231122	-72.96	1701	20241121	2.53	6340	-72.49	20240117	1701	2.53	20241121	6380	-72.66	20231205	1701	2.53	20241121	0.18	N	229000	500	76 억	65600	N	N	N	N
8	20241129	101117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1774	-6	5	-0.34	26944205	15247	17.38	1810	1810	1730	2310	1246	1780	1767.18	0.43	-3133	2097	1938	1839	1680	1581	1889	1631	76	530	500	1060	1	1	15244005	270	-1.08	1.75	12	0.10	-1646.00	1012.00	6450	20231122	-72.50	1701	20241121	4.29	6340	-72.02	20240117	1701	4.29	20241121	6380	-72.19	20231205	1701	4.29	20241121	0.18	N	229000	500	76 억	65600	N	N	N	N
9	20241129	091121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1791	11	2	0.62	4733114	2634	3.00	1810	1810	1781	2310	1246	1780	1796.93	0.43	-872	2097	1938	1839	1680	1581	1889	1631	76	530	500	1060	1	1	15244005	273	-1.09	1.77	12	0.02	-1646.00	1012.00	6450	20231122	-72.23	1701	20241121	5.29	6340	-71.75	20240117	1701	5.29	20241121	6380	-71.93	20231205	1701	5.29	20241121	0.18	N	229000	500	76 억	65600	N	N	N	N
10	20241128	161106	57	100.00	KOSDAQ		제약	N	N	N	N	N	1780	-67	5	-3.63	159524287	87189	121.89	1847	1998	1740	2400	1293	1847	1829.88	0.40	4891	1929	1888	1849	1808	1769	1868	1788	76	553	500	1100	1	1	15244005	271	-1.08	1.76	12	0.57	-1646.00	1012.00	6790	20231121	-73.78	1701	20241121	4.64	6340	-71.92	20240117	1701	4.64	20241121	6380	-72.10	20231205	1701	4.64	20241121	0.17	N	229000	500	76 억	60778	N	N	N	N
11	20241128	151127	57	100.00	KOSDAQ		제약	N	N	N	N	N	1798	-49	5	-2.65	124845876	67672	94.61	1847	1998	1798	2400	1293	1847	1844.87	0.40	5069	1929	1888	1849	1808	1769	1868	1788	76	553	500	1100	1	1	15244005	274	-1.09	1.78	12	0.44	-1646.00	1012.00	6790	20231121	-73.52	1701	20241121	5.70	6340	-71.64	20240117	1701	5.70	20241121	6380	-71.82	20231205	1701	5.70	20241121	0.17	N	229000	500	76 억	60778	N	N	N	N
12	20241128	141124	57	100.00	KOSDAQ		제약	N	N	N	N	N	1834	-13	5	-0.70	79566219	42778	59.80	1847	1998	1820	2400	1293	1847	1859.98	0.40	3245	1929	1888	1849	1808	1769	1868	1788	76	553	500	1100	1	1	15244005	280	-1.11	1.81	12	0.28	-1646.00	1012.00	6790	20231121	-72.99	1701	20241121	7.82	6340	-71.07	20240117	1701	7.82	20241121	6380	-71.25	20231205	1701	7.82	20241121	0.17	N	229000	500	76 억	60778	N	N	N	N
13	20241128	131123	57	100.00	KOSDAQ		제약	N	N	N	N	N	1828	-19	5	-1.03	28453573	15528	21.71	1847	1850	1820	2400	1293	1847	1832.40	0.40	-1837	1929	1888	1849	1808	1769	1868	1788	76	553	500	1100	1	1	15244005	279	-1.11	1.81	12	0.10	-1646.00	1012.00	6790	20231121	-73.08	1701	20241121	7.47	6340	-71.17	20240117	1701	7.47	20241121	6380	-71.35	20231205	1701	7.47	20241121	0.17	N	229000	500	76 억	60778	N	N	N	N
14	20241128	121124	57	100.00	KOSDAQ		제약	N	N	N	N	N	1837	-10	5	-0.54	21195602	11559	16.16	1847	1850	1820	2400	1293	1847	1833.69	0.40	-1831	1929	1888	1849	1808	1769	1868	1788	76	553	500	1100	1	1	15244005	280	-1.12	1.82	12	0.08	-1646.00	1012.00	6790	20231121	-72.95	1701	20241121	8.00	6340	-71.03	20240117	1701	8.00	20241121	6380	-71.21	20231205	1701	8.00	20241121	0.17	N	229000	500	76 억	60778	N	N	N	N
15	20241128	111127	57	100.00	KOSDAQ		제약	N	N	N	N	N	1832	-15	5	-0.81	20610618	11240	15.71	1847	1850	1820	2400	1293	1847	1833.68	0.40	-1831	1929	1888	1849	1808	1769	1868	1788	76	553	500	1100	1	1	15244005	279	-1.11	1.81	12	0.07	-1646.00	1012.00	6790	20231121	-73.02	1701	20241121	7.70	6340	-71.10	20240117	1701	7.70	20241121	6380	-71.29	20231205	1701	7.70	20241121	0.17	N	229000	500	76 억	60778	N	N	N	N
16	20241128	101124	57	100.00	KOSDAQ		제약	N	N	N	N	N	1839	-8	5	-0.43	14684731	8004	11.19	1847	1850	1820	2400	1293	1847	1834.67	0.40	-476	1929	1888	1849	1808	1769	1868	1788	76	553	500	1100	1	1	15244005	280	-1.12	1.82	12	0.05	-1646.00	1012.00	6790	20231121	-72.92	1701	20241121	8.11	6340	-70.99	20240117	1701	8.11	20241121	6380	-71.18	20231205	1701	8.11	20241121	0.17	N	229000	500	76 억	60778	N	N	N	N
17	20241128	091120	57	100.00	KOSDAQ		제약	N	N	N	N	N	1831	-16	5	-0.87	2100067	1152	1.61	1847	1847	1820	2400	1293	1847	1822.97	0.40	442	1929	1888	1849	1808	1769	1868	1788	76	553	500	1100	1	1	15244005	279	-1.11	1.81	12	0.01	-1646.00	1012.00	6790	20231121	-73.03	1701	20241121	7.64	6340	-71.12	20240117	1701	7.64	20241121	6380	-71.30	20231205	1701	7.64	20241121	0.17	N	229000	500	76 억	60778	N	N	N	N
18	20241127	161054	57	100.00	KOSDAQ		제약	N	N	N	N	N	1847	-22	5	-1.18	130413232	70560	15.90	1869	1890	1810	2425	1309	1869	1848.26	0.43	-4003	2269	2069	1930	1730	1591	2169	1830	76	556	500	1120	1	1	15244005	282	-1.12	1.83	12	0.46	-1646.00	1012.00	6790	20231121	-72.80	1701	20241121	8.58	6340	-70.87	20240117	1701	8.58	20241121	6380	-71.05	20231205	1701	8.58	20241121	0.17	N	229000	500	76 억	64849	N	N	N	N
19	20241127	151117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	-44	5	-2.35	122302566	66133	14.91	1869	1890	1810	2425	1309	1869	1849.34	0.43	-2988	2269	2069	1930	1730	1591	2169	1830	76	556	500	1120	1	1	15244005	278	-1.11	1.80	12	0.43	-1646.00	1012.00	6790	20231121	-73.12	1701	20241121	7.29	6340	-71.21	20240117	1701	7.29	20241121	6380	-71.39	20231205	1701	7.29	20241121	0.17	N	229000	500	76 억	64849	N	N	N	N
20	20241127	141112	57	100.00	KOSDAQ		제약	N	N	N	N	N	1855	-14	5	-0.75	106897719	57756	13.02	1869	1890	1810	2425	1309	1869	1850.85	0.43	-5137	2269	2069	1930	1730	1591	2169	1830	76	556	500	1120	1	1	15244005	283	-1.13	1.83	12	0.38	-1646.00	1012.00	6790	20231121	-72.68	1701	20241121	9.05	6340	-70.74	20240117	1701	9.05	20241121	6380	-70.92	20231205	1701	9.05	20241121	0.17	N	229000	500	76 억	64849	N	N	N	N
21	20241127	131107	57	100.00	KOSDAQ		제약	N	N	N	N	N	1813	-56	5	-3.00	90544954	48858	11.01	1869	1890	1810	2425	1309	1869	1853.23	0.43	-7939	2269	2069	1930	1730	1591	2169	1830	76	556	500	1120	1	1	15244005	276	-1.10	1.79	12	0.32	-1646.00	1012.00	6790	20231121	-73.30	1701	20241121	6.58	6340	-71.40	20240117	1701	6.58	20241121	6380	-71.58	20231205	1701	6.58	20241121	0.17	N	229000	500	76 억	64849	N	N	N	N
22	20241127	121119	57	100.00	KOSDAQ		제약	N	N	N	N	N	1857	-12	5	-0.64	60160428	32381	7.30	1869	1890	1842	2425	1309	1869	1857.89	0.43	-4277	2269	2069	1930	1730	1591	2169	1830	76	556	500	1120	1	1	15244005	283	-1.13	1.83	12	0.21	-1646.00	1012.00	6790	20231121	-72.65	1701	20241121	9.17	6340	-70.71	20240117	1701	9.17	20241121	6380	-70.89	20231205	1701	9.17	20241121	0.17	N	229000	500	76 억	64849	N	N	N	N
23	20241127	111113	57	100.00	KOSDAQ		제약	N	N	N	N	N	1843	-26	5	-1.39	50478179	27133	6.12	1869	1890	1842	2425	1309	1869	1860.40	0.43	-4874	2269	2069	1930	1730	1591	2169	1830	76	556	500	1120	1	1	15244005	281	-1.12	1.82	12	0.18	-1646.00	1012.00	6790	20231121	-72.86	1701	20241121	8.35	6340	-70.93	20240117	1701	8.35	20241121	6380	-71.11	20231205	1701	8.35	20241121	0.17	N	229000	500	76 억	64849	N	N	N	N
24	20241127	101114	57	100.00	KOSDAQ		제약	N	N	N	N	N	1851	-18	5	-0.96	36776273	19713	4.44	1869	1890	1851	2425	1309	1869	1865.58	0.43	814	2269	2069	1930	1730	1591	2169	1830	76	556	500	1120	1	1	15244005	282	-1.12	1.83	12	0.13	-1646.00	1012.00	6790	20231121	-72.74	1701	20241121	8.82	6340	-70.80	20240117	1701	8.82	20241121	6380	-70.99	20231205	1701	8.82	20241121	0.17	N	229000	500	76 억	64849	N	N	N	N
25	20241127	091113	57	100.00	KOSDAQ		제약	N	N	N	N	N	1871	2	2	0.11	7767462	4176	0.94	1869	1871	1851	2425	1309	1869	1860.02	0.43	212	2269	2069	1930	1730	1591	2169	1830	76	556	500	1120	1	1	15244005	285	-1.14	1.85	12	0.03	-1646.00	1012.00	6790	20231121	-72.44	1701	20241121	9.99	6340	-70.49	20240117	1701	9.99	20241121	6380	-70.67	20231205	1701	9.99	20241121	0.17	N	229000	500	76 억	64849	N	N	N	N
26	20241126	161055	57	100.00	KOSDAQ		제약	N	N	N	N	N	1869	82	2	4.59	871145764	442469	1354.81	1809	2130	1791	2320	1251	1787	1968.97	0.50	-11994	1848	1817	1779	1748	1710	1833	1764	76	533	500	1070	1	1	15244005	285	-1.14	1.85	12	2.90	-1646.00	1012.00	6980	20231117	-73.22	1701	20241121	9.88	6340	-70.52	20240117	1701	9.88	20241121	6380	-70.71	20231205	1701	9.88	20241121	0.17	N	229000	500	76 억	75563	N	N	N	N
27	20241126	151107	57	100.00	KOSDAQ		제약	N	N	N	N	N	1869	82	2	4.59	864786331	439066	1344.40	1809	2130	1791	2320	1251	1787	1969.60	0.50	-12086	1848	1817	1779	1748	1710	1833	1764	76	533	500	1070	1	1	15244005	285	-1.14	1.85	12	2.88	-1646.00	1012.00	6980	20231117	-73.22	1701	20241121	9.88	6340	-70.52	20240117	1701	9.88	20241121	6380	-70.71	20231205	1701	9.88	20241121	0.17	N	229000	500	76 억	75563	N	N	N	N
28	20241126	141108	57	100.00	KOSDAQ		제약	N	N	N	N	N	1861	74	2	4.14	842466814	427141	1307.88	1809	2130	1791	2320	1251	1787	1972.34	0.50	-18352	1848	1817	1779	1748	1710	1833	1764	76	533	500	1070	1	1	15244005	284	-1.13	1.84	12	2.80	-1646.00	1012.00	6980	20231117	-73.34	1701	20241121	9.41	6340	-70.65	20240117	1701	9.41	20241121	6380	-70.83	20231205	1701	9.41	20241121	0.17	N	229000	500	76 억	75563	N	N	N	N
29	20241126	131103	57	100.00	KOSDAQ		제약	N	N	N	N	N	1842	55	2	3.08	837260731	424327	1299.27	1809	2130	1791	2320	1251	1787	1973.15	0.50	-20253	1848	1817	1779	1748	1710	1833	1764	76	533	500	1070	1	1	15244005	281	-1.12	1.82	12	2.78	-1646.00	1012.00	6980	20231117	-73.61	1701	20241121	8.29	6340	-70.95	20240117	1701	8.29	20241121	6380	-71.13	20231205	1701	8.29	20241121	0.17	N	229000	500	76 억	75563	N	N	N	N
30	20241126	121110	57	100.00	KOSDAQ		제약	N	N	N	N	N	1866	79	2	4.42	778440903	392423	1201.58	1809	2130	1791	2320	1251	1787	1983.68	0.50	-27268	1848	1817	1779	1748	1710	1833	1764	76	533	500	1070	1	1	15244005	284	-1.13	1.84	12	2.57	-1646.00	1012.00	6980	20231117	-73.27	1701	20241121	9.70	6340	-70.57	20240117	1701	9.70	20241121	6380	-70.75	20231205	1701	9.70	20241121	0.17	N	229000	500	76 억	75563	N	N	N	N
31	20241126	111113	57	100.00	KOSDAQ		제약	N	N	N	N	N	1814	27	2	1.51	13814723	7648	23.42	1809	1819	1791	2320	1251	1787	1806.32	0.50	4473	1848	1817	1779	1748	1710	1833	1764	76	533	500	1070	1	1	15244005	277	-1.10	1.79	12	0.05	-1646.00	1012.00	6980	20231117	-74.01	1701	20241121	6.64	6340	-71.39	20240117	1701	6.64	20241121	6380	-71.57	20231205	1701	6.64	20241121	0.17	N	229000	500	76 억	75563	N	N	N	N
32	20241126	101121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1804	17	2	0.95	10536141	5837	17.87	1809	1809	1791	2320	1251	1787	1805.06	0.50	4348	1848	1817	1779	1748	1710	1833	1764	76	533	500	1070	1	1	15244005	275	-1.10	1.78	12	0.04	-1646.00	1012.00	6980	20231117	-74.15	1701	20241121	6.06	6340	-71.55	20240117	1701	6.06	20241121	6380	-71.72	20231205	1701	6.06	20241121	0.17	N	229000	500	76 억	75563	N	N	N	N
33	20241126	091111	57	100.00	KOSDAQ		제약	N	N	N	N	N	1805	18	2	1.01	8238803	4562	13.97	1809	1809	1791	2320	1251	1787	1805.96	0.50	3731	1848	1817	1779	1748	1710	1833	1764	76	533	500	1070	1	1	15244005	275	-1.10	1.78	12	0.03	-1646.00	1012.00	6980	20231117	-74.14	1701	20241121	6.11	6340	-71.53	20240117	1701	6.11	20241121	6380	-71.71	20231205	1701	6.11	20241121	0.17	N	229000	500	76 억	75563	N	N	N	N
34	20241125	161042	57	100.00	KOSDAQ		제약	N	N	N	N	N	1787	46	2	2.64	58046847	32649	58.41	1741	1810	1741	2260	1219	1741	1777.90	0.47	4439	1927	1834	1781	1688	1635	1807	1661	76	519	500	1040	1	1	15244005	272	-1.09	1.77	12	0.21	-1646.00	1012.00	6980	20231117	-74.40	1701	20241121	5.06	6340	-71.81	20240117	1701	5.06	20241121	6380	-71.99	20231205	1701	5.06	20241121	0.17	N	229000	500	76 억	71138	N	N	N	N
35	20241125	151104	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	59	2	3.39	57390582	32283	57.76	1741	1810	1741	2260	1219	1741	1777.73	0.47	4182	1927	1834	1781	1688	1635	1807	1661	76	519	500	1040	1	1	15244005	274	-1.09	1.78	12	0.21	-1646.00	1012.00	6980	20231117	-74.21	1701	20241121	5.82	6340	-71.61	20240117	1701	5.82	20241121	6380	-71.79	20231205	1701	5.82	20241121	0.17	N	229000	500	76 억	71138	N	N	N	N
36	20241125	141101	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	59	2	3.39	51733849	29126	52.11	1741	1810	1741	2260	1219	1741	1776.21	0.47	3465	1927	1834	1781	1688	1635	1807	1661	76	519	500	1040	1	1	15244005	274	-1.09	1.78	12	0.19	-1646.00	1012.00	6980	20231117	-74.21	1701	20241121	5.82	6340	-71.61	20240117	1701	5.82	20241121	6380	-71.79	20231205	1701	5.82	20241121	0.17	N	229000	500	76 억	71138	N	N	N	N
37	20241125	131053	57	100.00	KOSDAQ		제약	N	N	N	N	N	1783	42	2	2.41	43762836	24673	44.14	1741	1810	1741	2260	1219	1741	1773.71	0.47	3268	1927	1834	1781	1688	1635	1807	1661	76	519	500	1040	1	1	15244005	272	-1.08	1.76	12	0.16	-1646.00	1012.00	6980	20231117	-74.46	1701	20241121	4.82	6340	-71.88	20240117	1701	4.82	20241121	6380	-72.05	20231205	1701	4.82	20241121	0.17	N	229000	500	76 억	71138	N	N	N	N
38	20241125	121106	57	100.00	KOSDAQ		제약	N	N	N	N	N	1777	36	2	2.07	39446306	22235	39.78	1741	1810	1741	2260	1219	1741	1774.06	0.47	1686	1927	1834	1781	1688	1635	1807	1661	76	519	500	1040	1	1	15244005	271	-1.08	1.76	12	0.15	-1646.00	1012.00	6980	20231117	-74.54	1701	20241121	4.47	6340	-71.97	20240117	1701	4.47	20241121	6380	-72.15	20231205	1701	4.47	20241121	0.17	N	229000	500	76 억	71138	N	N	N	N
39	20241125	111100	57	100.00	KOSDAQ		제약	N	N	N	N	N	1794	53	2	3.04	36021624	20311	36.34	1741	1810	1741	2260	1219	1741	1773.50	0.47	1131	1927	1834	1781	1688	1635	1807	1661	76	519	500	1040	1	1	15244005	273	-1.09	1.77	12	0.13	-1646.00	1012.00	6980	20231117	-74.30	1701	20241121	5.47	6340	-71.70	20240117	1701	5.47	20241121	6380	-71.88	20231205	1701	5.47	20241121	0.17	N	229000	500	76 억	71138	N	N	N	N
40	20241125	101046	57	100.00	KOSDAQ		제약	N	N	N	N	N	1786	45	2	2.58	18261943	10343	18.50	1741	1810	1741	2260	1219	1741	1765.63	0.47	1549	1927	1834	1781	1688	1635	1807	1661	76	519	500	1040	1	1	15244005	272	-1.09	1.76	12	0.07	-1646.00	1012.00	6980	20231117	-74.41	1701	20241121	5.00	6340	-71.83	20240117	1701	5.00	20241121	6380	-72.01	20231205	1701	5.00	20241121	0.17	N	229000	500	76 억	71138	N	N	N	N
41	20241125	091048	57	100.00	KOSDAQ		제약	N	N	N	N	N	1762	21	2	1.21	9623450	5518	9.87	1741	1775	1741	2260	1219	1741	1744.01	0.47	2394	1927	1834	1781	1688	1635	1807	1661	76	519	500	1040	1	1	15244005	269	-1.07	1.74	12	0.04	-1646.00	1012.00	6980	20231117	-74.76	1701	20241121	3.59	6340	-72.21	20240117	1701	3.59	20241121	6380	-72.38	20231205	1701	3.59	20241121	0.17	N	229000	500	76 억	71138	N	N	N	N
42	20241122	160948	57	100.00	KOSDAQ		제약	N	N	N	N	N	1741	-89	5	-4.86	99191780	55255	60.49	1830	1874	1728	2375	1281	1830	1795.44	0.47	-1031	1929	1879	1790	1740	1651	1904	1765	76	545	500	1090	1	1	15244005	265	-1.06	1.72	12	0.36	-1646.00	1012.00	7210	20231115	-75.85	1701	20241121	2.35	6340	-72.54	20240117	1701	2.35	20241121	6450	-73.01	20231122	1701	2.35	20241121	0.17	N	229000	500	76 억	72198	N	N	N	N
43	20241122	151002	57	100.00	KOSDAQ		제약	N	N	N	N	N	1792	-38	5	-2.08	88931630	49409	54.09	1830	1874	1728	2375	1281	1830	1799.91	0.47	-222	1929	1879	1790	1740	1651	1904	1765	76	545	500	1090	1	1	15244005	273	-1.09	1.77	12	0.32	-1646.00	1012.00	7210	20231115	-75.15	1701	20241121	5.35	6340	-71.74	20240117	1701	5.35	20241121	6450	-72.22	20231122	1701	5.35	20241121	0.17	N	229000	500	76 억	72198	N	N	N	N
44	20241122	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1785	-45	5	-2.46	78365504	43430	47.55	1830	1874	1728	2375	1281	1830	1804.41	0.47	-1909	1929	1879	1790	1740	1651	1904	1765	76	545	500	1090	1	1	15244005	272	-1.08	1.76	12	0.28	-1646.00	1012.00	7210	20231115	-75.24	1701	20241121	4.94	6340	-71.85	20240117	1701	4.94	20241121	6450	-72.33	20231122	1701	4.94	20241121	0.17	N	229000	500	76 억	72198	N	N	N	N
45	20241122	130958	57	100.00	KOSDAQ		제약	N	N	N	N	N	1794	-36	5	-1.97	55794990	30798	33.72	1830	1874	1728	2375	1281	1830	1811.64	0.47	874	1929	1879	1790	1740	1651	1904	1765	76	545	500	1090	1	1	15244005	273	-1.09	1.77	12	0.20	-1646.00	1012.00	7210	20231115	-75.12	1701	20241121	5.47	6340	-71.70	20240117	1701	5.47	20241121	6450	-72.19	20231122	1701	5.47	20241121	0.17	N	229000	500	76 억	72198	N	N	N	N
46	20241122	121004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1816	-14	5	-0.77	51547563	28446	31.14	1830	1874	1728	2375	1281	1830	1812.12	0.47	867	1929	1879	1790	1740	1651	1904	1765	76	545	500	1090	1	1	15244005	277	-1.10	1.79	12	0.19	-1646.00	1012.00	7210	20231115	-74.81	1701	20241121	6.76	6340	-71.36	20240117	1701	6.76	20241121	6450	-71.84	20231122	1701	6.76	20241121	0.17	N	229000	500	76 억	72198	N	N	N	N
47	20241122	110955	57	100.00	KOSDAQ		제약	N	N	N	N	N	1819	-11	5	-0.60	37142330	20352	22.28	1830	1874	1728	2375	1281	1830	1825.00	0.47	166	1929	1879	1790	1740	1651	1904	1765	76	545	500	1090	1	1	15244005	277	-1.11	1.80	12	0.13	-1646.00	1012.00	7210	20231115	-74.77	1701	20241121	6.94	6340	-71.31	20240117	1701	6.94	20241121	6450	-71.80	20231122	1701	6.94	20241121	0.17	N	229000	500	76 억	72198	N	N	N	N
48	20241122	101013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1830	0	3	0.00	20916246	11354	12.43	1830	1874	1801	2375	1281	1830	1842.19	0.47	-630	1929	1879	1790	1740	1651	1904	1765	76	545	500	1090	1	1	15244005	279	-1.11	1.81	12	0.07	-1646.00	1012.00	7210	20231115	-74.62	1701	20241121	7.58	6340	-71.14	20240117	1701	7.58	20241121	6450	-71.63	20231122	1701	7.58	20241121	0.17	N	229000	500	76 억	72198	N	N	N	N
49	20241122	091005	57	100.00	KOSDAQ		제약	N	N	N	N	N	1874	44	2	2.40	3806116	2069	2.27	1830	1874	1830	2375	1281	1830	1839.59	0.47	743	1929	1879	1790	1740	1651	1904	1765	76	545	500	1090	1	1	15244005	286	-1.14	1.85	12	0.01	-1646.00	1012.00	7210	20231115	-74.01	1701	20241121	10.17	6340	-70.44	20240117	1701	10.17	20241121	6450	-70.95	20231122	1701	10.17	20241121	0.17	N	229000	500	76 억	72198	N	N	N	N
50	20241121	160954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1830	30	2	1.67	163639472	91340	83.06	1810	1840	1701	2340	1260	1800	1791.54	0.47	909	1907	1853	1820	1766	1733	1837	1750	76	540	500	1080	1	1	15244005	279	-1.11	1.81	12	0.60	-1646.00	1012.00	7600	20231114	-75.92	1701	20241121	7.58	6340	-71.14	20240117	1701	7.58	20241121	6790	-73.05	20231121	1701	7.58	20241121	0.17	N	229000	500	76 억	71243	N	N	N	N
51	20241121	151015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1826	26	2	1.44	157891744	88194	80.20	1810	1840	1701	2340	1260	1800	1790.28	0.47	1014	1907	1853	1820	1766	1733	1837	1750	76	540	500	1080	1	1	15244005	278	-1.11	1.80	12	0.58	-1646.00	1012.00	7600	20231114	-75.97	1701	20241121	7.35	6340	-71.20	20240117	1701	7.35	20241121	6790	-73.11	20231121	1701	7.35	20241121	0.17	N	229000	500	76 억	71243	N	N	N	N
52	20241121	141012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1800	0	3	0.00	127966935	71814	65.30	1810	1832	1701	2340	1260	1800	1781.92	0.47	-2332	1907	1853	1820	1766	1733	1837	1750	76	540	500	1080	1	1	15244005	274	-1.09	1.78	12	0.47	-1646.00	1012.00	7600	20231114	-76.32	1701	20241121	5.82	6340	-71.61	20240117	1701	5.82	20241121	6790	-73.49	20231121	1701	5.82	20241121	0.17	N	229000	500	76 억	71243	N	N	N	N
53	20241121	131005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1800	0	3	0.00	121422106	68202	62.02	1810	1832	1701	2340	1260	1800	1780.33	0.47	-1472	1907	1853	1820	1766	1733	1837	1750	76	540	500	1080	1	1	15244005	274	-1.09	1.78	12	0.45	-1646.00	1012.00	7600	20231114	-76.32	1701	20241121	5.82	6340	-71.61	20240117	1701	5.82	20241121	6790	-73.49	20231121	1701	5.82	20241121	0.17	N	229000	500	76 억	71243	N	N	N	N
54	20241121	121006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1800	0	3	0.00	119713123	67256	61.16	1810	1832	1701	2340	1260	1800	1779.96	0.47	-1821	1907	1853	1820	1766	1733	1837	1750	76	540	500	1080	1	1	15244005	274	-1.09	1.78	12	0.44	-1646.00	1012.00	7600	20231114	-76.32	1701	20241121	5.82	6340	-71.61	20240117	1701	5.82	20241121	6790	-73.49	20231121	1701	5.82	20241121	0.17	N	229000	500	76 억	71243	N	N	N	N
55	20241121	111010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1799	-1	5	-0.06	94805065	53101	48.29	1810	1819	1701	2340	1260	1800	1785.37	0.47	-1944	1907	1853	1820	1766	1733	1837	1750	76	540	500	1080	1	1	15244005	274	-1.09	1.78	12	0.35	-1646.00	1012.00	7600	20231114	-76.33	1701	20241121	5.76	6340	-71.62	20240117	1701	5.76	20241121	6790	-73.51	20231121	1701	5.76	20241121	0.17	N	229000	500	76 억	71243	N	N	N	N
56	20241121	101009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1819	19	2	1.06	90283548	50591	46.00	1810	1819	1701	2340	1260	1800	1784.58	0.47	-3021	1907	1853	1820	1766	1733	1837	1750	76	540	500	1080	1	1	15244005	277	-1.11	1.80	12	0.33	-1646.00	1012.00	7600	20231114	-76.07	1701	20241121	6.94	6340	-71.31	20240117	1701	6.94	20241121	6790	-73.21	20231121	1701	6.94	20241121	0.17	N	229000	500	76 억	71243	N	N	N	N
57	20241121	091011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1819	19	2	1.06	1663708	922	0.84	1810	1819	1797	2340	1260	1800	1804.46	0.47	-121	1907	1853	1820	1766	1733	1837	1750	76	540	500	1080	1	1	15244005	277	-1.11	1.80	12	0.01	-1646.00	1012.00	7600	20231114	-76.07	1787	20241120	1.79	6340	-71.31	20240117	1787	1.79	20241120	6790	-73.21	20231121	1787	1.79	20241120	0.17	N	229000	500	76 억	71243	N	N	N	N
58	20241120	161001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1800	-74	5	-3.95	199268831	109898	316.20	1874	1874	1787	2435	1312	1874	1813.22	0.40	9452	1976	1924	1897	1845	1818	1911	1832	76	561	500	1120	1	1	15244005	274	-1.09	1.78	12	0.72	-1646.00	1012.00	8500	20231113	-78.82	1787	20241120	0.73	6340	-71.61	20240117	1787	0.73	20241120	6790	-73.49	20231121	1787	0.73	20241120	0.17	N	229000	500	76 억	61609	N	N	N	N
59	20241120	151014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1820	-54	5	-2.88	185163228	102074	293.69	1874	1874	1787	2435	1312	1874	1814.01	0.40	10647	1976	1924	1897	1845	1818	1911	1832	76	561	500	1120	1	1	15244005	277	-1.11	1.80	12	0.67	-1646.00	1012.00	8500	20231113	-78.59	1787	20241120	1.85	6340	-71.29	20240117	1787	1.85	20241120	6790	-73.20	20231121	1787	1.85	20241120	0.17	N	229000	500	76 억	61609	N	N	N	N
60	20241120	141016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1796	-78	5	-4.16	148860698	82015	235.97	1874	1874	1787	2435	1312	1874	1815.04	0.40	12338	1976	1924	1897	1845	1818	1911	1832	76	561	500	1120	1	1	15244005	274	-1.09	1.77	12	0.54	-1646.00	1012.00	8500	20231113	-78.87	1787	20241120	0.50	6340	-71.67	20240117	1787	0.50	20241120	6790	-73.55	20231121	1787	0.50	20241120	0.17	N	229000	500	76 억	61609	N	N	N	N
61	20241120	131018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1811	-63	5	-3.36	98352605	54009	155.39	1874	1874	1800	2435	1312	1874	1821.04	0.40	5844	1976	1924	1897	1845	1818	1911	1832	76	561	500	1120	1	1	15244005	276	-1.10	1.79	12	0.35	-1646.00	1012.00	8500	20231113	-78.69	1800	20241120	0.61	6340	-71.44	20240117	1800	0.61	20241120	6790	-73.33	20231121	1800	0.61	20241120	0.17	N	229000	500	76 억	61609	N	N	N	N
62	20241120	121016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1838	-36	5	-1.92	89498837	49171	141.47	1874	1874	1800	2435	1312	1874	1820.15	0.40	5451	1976	1924	1897	1845	1818	1911	1832	76	561	500	1120	1	1	15244005	280	-1.12	1.82	12	0.32	-1646.00	1012.00	8500	20231113	-78.38	1800	20241120	2.11	6340	-71.01	20240117	1800	2.11	20241120	6790	-72.93	20231121	1800	2.11	20241120	0.17	N	229000	500	76 억	61609	N	N	N	N
63	20241120	111019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1813	-61	5	-3.26	79919518	43918	126.36	1874	1874	1800	2435	1312	1874	1819.74	0.40	4405	1976	1924	1897	1845	1818	1911	1832	76	561	500	1120	1	1	15244005	276	-1.10	1.79	12	0.29	-1646.00	1012.00	8500	20231113	-78.67	1800	20241120	0.72	6340	-71.40	20240117	1800	0.72	20241120	6790	-73.30	20231121	1800	0.72	20241120	0.17	N	229000	500	76 억	61609	N	N	N	N
64	20241120	101016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1827	-47	5	-2.51	67794816	37248	107.17	1874	1874	1800	2435	1312	1874	1820.09	0.40	4286	1976	1924	1897	1845	1818	1911	1832	76	561	500	1120	1	1	15244005	279	-1.11	1.81	12	0.24	-1646.00	1012.00	8500	20231113	-78.51	1800	20241120	1.50	6340	-71.18	20240117	1800	1.50	20241120	6790	-73.09	20231121	1800	1.50	20241120	0.17	N	229000	500	76 억	61609	N	N	N	N
65	20241120	091016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1864	-10	5	-0.53	917975	492	1.42	1874	1874	1864	2435	1312	1874	1865.80	0.40	-141	1976	1924	1897	1845	1818	1911	1832	76	561	500	1120	1	1	15244005	284	-1.13	1.84	12	0.00	-1646.00	1012.00	8500	20231113	-78.07	1864	20241120	0.00	6340	-70.60	20240117	1864	0.00	20241120	6790	-72.55	20231121	1864	0.00	20241120	0.17	N	229000	500	76 억	61609	N	N	N	N
66	20241119	160920	57	100.00	KOSDAQ		제약	N	N	N	N	N	1874	-40	5	-2.09	66268132	34755	62.54	1914	1949	1870	2485	1340	1914	1906.72	0.43	-3226	2021	1967	1936	1882	1851	1956	1871	76	571	500	1140	1	1	15244005	286	-1.14	1.85	12	0.23	-1646.00	1012.00	8500	20231113	-77.95	1869	20241115	0.27	6340	-70.44	20240117	1869	0.27	20241115	6790	-72.40	20231121	1869	0.27	20241115	0.17	N	229000	500	76 억	64906	N	N	N	N
67	20241119	150934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1877	-37	5	-1.93	58808332	30779	55.39	1914	1949	1870	2485	1340	1914	1910.66	0.43	-3583	2021	1967	1936	1882	1851	1956	1871	76	571	500	1140	1	1	15244005	286	-1.14	1.85	12	0.20	-1646.00	1012.00	8500	20231113	-77.92	1869	20241115	0.43	6340	-70.39	20240117	1869	0.43	20241115	6790	-72.36	20231121	1869	0.43	20241115	0.17	N	229000	500	76 억	64906	N	N	N	N
68	20241119	140934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1919	5	2	0.26	30728402	15977	28.75	1914	1949	1910	2485	1340	1914	1923.29	0.43	1900	2021	1967	1936	1882	1851	1956	1871	76	571	500	1140	1	1	15244005	293	-1.17	1.90	12	0.10	-1646.00	1012.00	8500	20231113	-77.42	1869	20241115	2.68	6340	-69.73	20240117	1869	2.68	20241115	6790	-71.74	20231121	1869	2.68	20241115	0.17	N	229000	500	76 억	64906	N	N	N	N
69	20241119	130937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1924	10	2	0.52	23420246	12170	21.90	1914	1949	1910	2485	1340	1914	1924.42	0.43	1830	2021	1967	1936	1882	1851	1956	1871	76	571	500	1140	1	1	15244005	293	-1.17	1.90	12	0.08	-1646.00	1012.00	8500	20231113	-77.36	1869	20241115	2.94	6340	-69.65	20240117	1869	2.94	20241115	6790	-71.66	20231121	1869	2.94	20241115	0.17	N	229000	500	76 억	64906	N	N	N	N
70	20241119	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	1932	18	2	0.94	22689683	11791	21.22	1914	1949	1910	2485	1340	1914	1924.32	0.43	1780	2021	1967	1936	1882	1851	1956	1871	76	571	500	1140	1	1	15244005	295	-1.17	1.91	12	0.08	-1646.00	1012.00	8500	20231113	-77.27	1869	20241115	3.37	6340	-69.53	20240117	1869	3.37	20241115	6790	-71.55	20231121	1869	3.37	20241115	0.17	N	229000	500	76 억	64906	N	N	N	N
71	20241119	110938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1921	7	2	0.37	19268223	10015	18.02	1914	1949	1910	2485	1340	1914	1923.94	0.43	1738	2021	1967	1936	1882	1851	1956	1871	76	571	500	1140	1	1	15244005	293	-1.17	1.90	12	0.07	-1646.00	1012.00	8500	20231113	-77.40	1869	20241115	2.78	6340	-69.70	20240117	1869	2.78	20241115	6790	-71.71	20231121	1869	2.78	20241115	0.17	N	229000	500	76 억	64906	N	N	N	N
72	20241119	101001	57	100.00	KOSDAQ		제약	N	N	N	N	N	1930	16	2	0.84	12380005	6437	11.58	1914	1949	1910	2485	1340	1914	1923.26	0.43	843	2021	1967	1936	1882	1851	1956	1871	76	571	500	1140	1	1	15244005	294	-1.17	1.91	12	0.04	-1646.00	1012.00	8500	20231113	-77.29	1869	20241115	3.26	6340	-69.56	20240117	1869	3.26	20241115	6790	-71.58	20231121	1869	3.26	20241115	0.17	N	229000	500	76 억	64906	N	N	N	N
73	20241119	090954	57	100.00	KOSDAQ		제약	N	N	N	N	N	1910	-4	5	-0.21	4368313	2283	4.11	1914	1949	1910	2485	1340	1914	1913.41	0.43	-178	2021	1967	1936	1882	1851	1956	1871	76	571	500	1140	1	1	15244005	291	-1.16	1.89	12	0.01	-1646.00	1012.00	8500	20231113	-77.53	1869	20241115	2.19	6340	-69.87	20240117	1869	2.19	20241115	6790	-71.87	20231121	1869	2.19	20241115	0.17	N	229000	500	76 억	64906	N	N	N	N
74	20241118	160925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1914	-20	5	-1.03	106291882	55361	77.73	1914	1990	1905	2510	1354	1934	1919.98	0.41	2061	2062	1997	1933	1868	1804	1966	1837	76	576	500	1160	1	1	15244005	292	-1.16	1.89	12	0.36	-1646.00	1012.00	8500	20231113	-77.48	1869	20241115	2.41	6340	-69.81	20240117	1869	2.41	20241115	6790	-71.81	20231121	1869	2.41	20241115	0.17	N	229000	500	76 억	62820	N	N	N	N
75	20241118	150937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1920	-14	5	-0.72	90056643	46884	65.82	1914	1990	1905	2510	1354	1934	1920.84	0.41	2957	2062	1997	1933	1868	1804	1966	1837	76	576	500	1160	1	1	15244005	293	-1.17	1.90	12	0.31	-1646.00	1012.00	8500	20231113	-77.41	1869	20241115	2.73	6340	-69.72	20240117	1869	2.73	20241115	6790	-71.72	20231121	1869	2.73	20241115	0.17	N	229000	500	76 억	62820	N	N	N	N
76	20241118	140938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1917	-17	5	-0.88	76646802	39881	55.99	1914	1990	1905	2510	1354	1934	1921.89	0.41	3838	2062	1997	1933	1868	1804	1966	1837	76	576	500	1160	1	1	15244005	292	-1.16	1.89	12	0.26	-1646.00	1012.00	8500	20231113	-77.45	1869	20241115	2.57	6340	-69.76	20240117	1869	2.57	20241115	6790	-71.77	20231121	1869	2.57	20241115	0.17	N	229000	500	76 억	62820	N	N	N	N
77	20241118	130932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1923	-11	5	-0.57	69123906	35957	50.48	1914	1990	1905	2510	1354	1934	1922.40	0.41	3881	2062	1997	1933	1868	1804	1966	1837	76	576	500	1160	1	1	15244005	293	-1.17	1.90	12	0.24	-1646.00	1012.00	8500	20231113	-77.38	1869	20241115	2.89	6340	-69.67	20240117	1869	2.89	20241115	6790	-71.68	20231121	1869	2.89	20241115	0.17	N	229000	500	76 억	62820	N	N	N	N
78	20241118	120936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1921	-13	5	-0.67	65449944	34043	47.80	1914	1990	1905	2510	1354	1934	1922.57	0.41	3947	2062	1997	1933	1868	1804	1966	1837	76	576	500	1160	1	1	15244005	293	-1.17	1.90	12	0.22	-1646.00	1012.00	8500	20231113	-77.40	1869	20241115	2.78	6340	-69.70	20240117	1869	2.78	20241115	6790	-71.71	20231121	1869	2.78	20241115	0.17	N	229000	500	76 억	62820	N	N	N	N
79	20241118	110936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1922	-12	5	-0.62	58369507	30355	42.62	1914	1990	1905	2510	1354	1934	1922.90	0.41	3966	2062	1997	1933	1868	1804	1966	1837	76	576	500	1160	1	1	15244005	293	-1.17	1.90	12	0.20	-1646.00	1012.00	8500	20231113	-77.39	1869	20241115	2.84	6340	-69.68	20240117	1869	2.84	20241115	6790	-71.69	20231121	1869	2.84	20241115	0.17	N	229000	500	76 억	62820	N	N	N	N
80	20241118	100925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1923	-11	5	-0.57	47374687	24631	34.58	1914	1990	1905	2510	1354	1934	1923.38	0.41	3534	2062	1997	1933	1868	1804	1966	1837	76	576	500	1160	1	1	15244005	293	-1.17	1.90	12	0.16	-1646.00	1012.00	8500	20231113	-77.38	1869	20241115	2.89	6340	-69.67	20240117	1869	2.89	20241115	6790	-71.68	20231121	1869	2.89	20241115	0.17	N	229000	500	76 억	62820	N	N	N	N
81	20241118	090925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1925	-9	5	-0.47	17780817	9263	13.01	1914	1934	1914	2510	1354	1934	1919.55	0.41	7815	2062	1997	1933	1868	1804	1966	1837	76	576	500	1160	1	1	15244005	293	-1.17	1.90	12	0.06	-1646.00	1012.00	8500	20231113	-77.35	1869	20241115	3.00	6340	-69.64	20240117	1869	3.00	20241115	6790	-71.65	20231121	1869	3.00	20241115	0.17	N	229000	500	76 억	62820	N	N	N	N
82	20241115	160958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1934	-55	5	-2.77	135240154	70879	217.02	1990	1998	1869	2585	1393	1989	1908.04	0.46	-8144	2056	2022	1986	1952	1916	2039	1969	76	596	500	1190	1	1	15244005	295	-1.17	1.91	12	0.46	-1646.00	1012.00	8500	20231113	-77.25	1869	20241115	3.48	6340	-69.50	20240117	1869	3.48	20241115	7210	-73.18	20231115	1869	3.48	20241115	0.17	N	229000	500	76 억	70560	N	N	N	N
83	20241115	151028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1914	-75	5	-3.77	128814137	67544	206.81	1990	1998	1869	2585	1393	1989	1907.11	0.46	-8960	2056	2022	1986	1952	1916	2039	1969	76	596	500	1190	1	1	15244005	292	-1.16	1.89	12	0.44	-1646.00	1012.00	8500	20231113	-77.48	1869	20241115	2.41	6340	-69.81	20240117	1869	2.41	20241115	7210	-73.45	20231115	1869	2.41	20241115	0.17	N	229000	500	76 억	70560	N	N	N	N
84	20241115	141016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1930	-59	5	-2.97	116383823	61079	187.01	1990	1998	1869	2585	1393	1989	1905.46	0.46	-12150	2056	2022	1986	1952	1916	2039	1969	76	596	500	1190	1	1	15244005	294	-1.17	1.91	12	0.40	-1646.00	1012.00	8500	20231113	-77.29	1869	20241115	3.26	6340	-69.56	20240117	1869	3.26	20241115	7210	-73.23	20231115	1869	3.26	20241115	0.17	N	229000	500	76 억	70560	N	N	N	N
85	20241115	131018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1931	-58	5	-2.92	112569437	59100	180.96	1990	1998	1869	2585	1393	1989	1904.73	0.46	-11534	2056	2022	1986	1952	1916	2039	1969	76	596	500	1190	1	1	15244005	294	-1.17	1.91	12	0.39	-1646.00	1012.00	8500	20231113	-77.28	1869	20241115	3.32	6340	-69.54	20240117	1869	3.32	20241115	7210	-73.22	20231115	1869	3.32	20241115	0.17	N	229000	500	76 억	70560	N	N	N	N
86	20241115	121017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1929	-60	5	-3.02	100493605	52842	161.79	1990	1998	1869	2585	1393	1989	1901.78	0.46	-8796	2056	2022	1986	1952	1916	2039	1969	76	596	500	1190	1	1	15244005	294	-1.17	1.91	12	0.35	-1646.00	1012.00	8500	20231113	-77.31	1869	20241115	3.21	6340	-69.57	20240117	1869	3.21	20241115	7210	-73.25	20231115	1869	3.21	20241115	0.17	N	229000	500	76 억	70560	N	N	N	N
87	20241115	110954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1929	-60	5	-3.02	96274341	50632	155.03	1990	1998	1869	2585	1393	1989	1901.45	0.46	-9140	2056	2022	1986	1952	1916	2039	1969	76	596	500	1190	1	1	15244005	294	-1.17	1.91	12	0.33	-1646.00	1012.00	8500	20231113	-77.31	1869	20241115	3.21	6340	-69.57	20240117	1869	3.21	20241115	7210	-73.25	20231115	1869	3.21	20241115	0.17	N	229000	500	76 억	70560	N	N	N	N
88	20241115	100953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1926	-63	5	-3.17	25025125	12969	39.71	1990	1998	1911	2585	1393	1989	1929.61	0.46	-3649	2056	2022	1986	1952	1916	2039	1969	76	596	500	1190	1	1	15244005	294	-1.17	1.90	12	0.09	-1646.00	1012.00	8500	20231113	-77.34	1911	20241115	0.78	6340	-69.62	20240117	1911	0.78	20241115	7210	-73.29	20231115	1911	0.78	20241115	0.17	N	229000	500	76 억	70560	N	N	N	N
89	20241115	090906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1980	-9	5	-0.45	876750	440	1.35	1990	1998	1980	2585	1393	1989	1992.61	0.46	-253	2056	2022	1986	1952	1916	2039	1969	76	596	500	1190	1	1	15244005	302	-1.20	1.96	12	0.00	-1646.00	1012.00	8500	20231113	-76.71	1920	20241113	3.12	6340	-68.77	20240117	1920	3.12	20241113	7210	-72.54	20231115	1920	3.12	20241113	0.17	N	229000	500	76 억	70560	N	N	N	N
90	20241114	160947	57	100.00	KOSDAQ		제약	N	N	N	N	N	1998	38	2	1.94	61014302	30822	30.14	1960	2020	1950	2545	1372	1960	1979.57	0.49	-3930	2053	2006	1963	1916	1873	2030	1940	76	585	500	1170	1	1	15244005	305	-1.21	1.97	12	0.20	-1646.00	1012.00	8500	20231113	-76.49	1920	20241113	4.06	6340	-68.49	20240117	1920	4.06	20241113	7600	-73.71	20231114	1920	4.06	20241113	0.11	N	229000	500	76 억	74775	N	N	N	N
91	20241114	150954	57	100.00	KOSDAQ		제약	N	N	N	N	N	1974	14	2	0.71	50320732	25370	24.81	1960	2020	1960	2545	1372	1960	1983.47	0.49	-3472	2053	2006	1963	1916	1873	2030	1940	76	585	500	1170	1	1	15244005	301	-1.20	1.95	12	0.17	-1646.00	1012.00	8500	20231113	-76.78	1920	20241113	2.81	6340	-68.86	20240117	1920	2.81	20241113	7600	-74.03	20231114	1920	2.81	20241113	0.11	N	229000	500	76 억	74775	N	N	N	N
92	20241114	140945	57	100.00	KOSDAQ		제약	N	N	N	N	N	1975	15	2	0.77	37339962	18794	18.38	1960	2020	1960	2545	1372	1960	1986.80	0.49	2707	2053	2006	1963	1916	1873	2030	1940	76	585	500	1170	1	1	15244005	301	-1.20	1.95	12	0.12	-1646.00	1012.00	8500	20231113	-76.76	1920	20241113	2.86	6340	-68.85	20240117	1920	2.86	20241113	7600	-74.01	20231114	1920	2.86	20241113	0.11	N	229000	500	76 억	74775	N	N	N	N
93	20241114	130947	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	50	2	2.55	35386350	17807	17.41	1960	2020	1960	2545	1372	1960	1987.22	0.49	2736	2053	2006	1963	1916	1873	2030	1940	76	585	500	1170	5	1	15244005	306	-1.22	1.99	12	0.12	-1646.00	1012.00	8500	20231113	-76.35	1920	20241113	4.69	6340	-68.30	20240117	1920	4.69	20241113	7600	-73.55	20231114	1920	4.69	20241113	0.11	N	229000	500	76 억	74775	N	N	N	N
94	20241114	120945	57	100.00	KOSDAQ		제약	N	N	N	N	N	1990	30	2	1.53	25383664	12768	12.48	1960	2020	1960	2545	1372	1960	1988.07	0.49	4110	2053	2006	1963	1916	1873	2030	1940	76	585	500	1170	1	1	15244005	303	-1.21	1.97	12	0.08	-1646.00	1012.00	8500	20231113	-76.59	1920	20241113	3.65	6340	-68.61	20240117	1920	3.65	20241113	7600	-73.82	20231114	1920	3.65	20241113	0.11	N	229000	500	76 억	74775	N	N	N	N
95	20241114	110943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	55	2	2.81	18827951	9501	9.29	1960	2020	1960	2545	1372	1960	1981.68	0.49	4119	2053	2006	1963	1916	1873	2030	1940	76	585	500	1170	5	1	15244005	307	-1.22	1.99	12	0.06	-1646.00	1012.00	8500	20231113	-76.29	1920	20241113	4.95	6340	-68.22	20240117	1920	4.95	20241113	7600	-73.49	20231114	1920	4.95	20241113	0.11	N	229000	500	76 억	74775	N	N	N	N
96	20241114	101004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1999	39	2	1.99	6708380	3415	3.34	1960	1999	1960	2545	1372	1960	1964.39	0.49	243	2053	2006	1963	1916	1873	2030	1940	76	585	500	1170	1	1	15244005	305	-1.21	1.98	12	0.02	-1646.00	1012.00	8500	20231113	-76.48	1920	20241113	4.11	6340	-68.47	20240117	1920	4.11	20241113	7600	-73.70	20231114	1920	4.11	20241113	0.11	N	229000	500	76 억	74775	N	N	N	N
97	20241114	090939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1960	0	3	0.00	0	0	0.00	0	0	0	2545	1372	1960	0.00	0.49	0	2053	2006	1963	1916	1873	2030	1940	76	585	500	1170	1	1	15244005	299	-1.19	1.94	12	0.00	-1646.00	1012.00	8500	20231113	-76.94	1920	20241113	2.08	6340	-69.09	20240117	1920	2.08	20241113	7600	-74.21	20231114	1920	2.08	20241113	0.11	N	229000	500	76 억	74775	N	N	N	N
98	20241113	160622	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1960	-90	5	-4.39	198939962	100663	44.77	1920	2010	1920	2665	1435	2050	1976.33	0.36	20286	2350	2200	2125	1975	1900	2162	1937	76	615	500	1230	1	1	15244005	299	-1.19	1.94	12	0.66	-1646.00	1012.00	8500	20231113	-76.94	1920	20241113	2.08	6340	-69.09	20240117	1920	2.08	20241113	8500	-76.94	20231113	1920	2.08	20241113	0.09	N	229000	500	76 억	54469	N	N	N	N
99	20241113	150653	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1962	-88	5	-4.29	183314394	92710	41.23	1920	2010	1920	2665	1435	2050	1977.29	0.36	21038	2350	2200	2125	1975	1900	2162	1937	76	615	500	1230	1	1	15244005	299	-1.19	1.94	12	0.61	-1646.00	1012.00	8500	20231113	-76.92	1920	20241113	2.19	6340	-69.05	20240117	1920	2.19	20241113	8500	-76.92	20231113	1920	2.19	20241113	0.09	N	229000	500	76 억	54469	N	N	N	N
100	20241113	140650	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1973	-77	5	-3.76	160213381	80958	36.01	1920	2010	1920	2665	1435	2050	1978.97	0.36	21863	2350	2200	2125	1975	1900	2162	1937	76	615	500	1230	1	1	15244005	301	-1.20	1.95	12	0.53	-1646.00	1012.00	8500	20231113	-76.79	1920	20241113	2.76	6340	-68.88	20240117	1920	2.76	20241113	8500	-76.79	20231113	1920	2.76	20241113	0.09	N	229000	500	76 억	54469	N	N	N	N
101	20241113	130648	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1983	-67	5	-3.27	151851987	76744	34.13	1920	2010	1920	2665	1435	2050	1978.68	0.36	19449	2350	2200	2125	1975	1900	2162	1937	76	615	500	1230	1	1	15244005	302	-1.20	1.96	12	0.50	-1646.00	1012.00	8500	20231113	-76.67	1920	20241113	3.28	6340	-68.72	20240117	1920	3.28	20241113	8500	-76.67	20231113	1920	3.28	20241113	0.09	N	229000	500	76 억	54469	N	N	N	N
102	20241113	120643	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1987	-63	5	-3.07	134251413	67844	30.17	1920	2010	1920	2665	1435	2050	1978.83	0.36	19134	2350	2200	2125	1975	1900	2162	1937	76	615	500	1230	1	1	15244005	303	-1.21	1.96	12	0.45	-1646.00	1012.00	8500	20231113	-76.62	1920	20241113	3.49	6340	-68.66	20240117	1920	3.49	20241113	8500	-76.62	20231113	1920	3.49	20241113	0.09	N	229000	500	76 억	54469	N	N	N	N
103	20241113	110641	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1999	-51	5	-2.49	125960601	63693	28.33	1920	2010	1920	2665	1435	2050	1977.62	0.36	19917	2350	2200	2125	1975	1900	2162	1937	76	615	500	1230	1	1	15244005	305	-1.21	1.98	12	0.42	-1646.00	1012.00	8500	20231113	-76.48	1920	20241113	4.11	6340	-68.47	20240117	1920	4.11	20241113	8500	-76.48	20231113	1920	4.11	20241113	0.09	N	229000	500	76 억	54469	N	N	N	N
104	20241113	100642	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2000	-50	5	-2.44	92720798	46952	20.88	1920	2010	1920	2665	1435	2050	1974.80	0.36	18298	2350	2200	2125	1975	1900	2162	1937	76	615	500	1230	5	1	15244005	305	-1.22	1.98	12	0.31	-1646.00	1012.00	8500	20231113	-76.47	1920	20241113	4.17	6340	-68.45	20240117	1920	4.17	20241113	8500	-76.47	20231113	1920	4.17	20241113	0.09	N	229000	500	76 억	54469	N	N	N	N
105	20241113	090633	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2000	-50	5	-2.44	29697435	15159	6.74	1920	2005	1920	2665	1435	2050	1959.06	0.36	5063	2350	2200	2125	1975	1900	2162	1937	76	615	500	1230	5	1	15244005	305	-1.22	1.98	12	0.10	-1646.00	1012.00	8500	20231113	-76.47	1920	20241113	4.17	6340	-68.45	20240117	1920	4.17	20241113	8500	-76.47	20231113	1920	4.17	20241113	0.09	N	229000	500	76 억	54469	N	N	N	N
106	20241112	160913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2050	-170	5	-7.66	411441070	193946	139.47	2220	2275	2050	2885	1555	2220	2121.49	0.46	-16958	2476	2347	2241	2112	2006	2295	2060	76	665	500	1330	5	1	15244005	313	-1.25	2.03	12	1.27	-1646.00	1012.00	8500	20231113	-75.88	2050	20241112	0.00	6340	-67.67	20240117	2050	0.00	20241112	8500	-75.88	20231113	2050	0.00	20241112	0.05	N	229000	500	76 억	70427	N	N	N	N
107	20241112	150921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2080	-140	5	-6.31	398592605	187713	134.99	2220	2275	2060	2885	1555	2220	2123.42	0.46	-15490	2476	2347	2241	2112	2006	2295	2060	76	665	500	1330	5	1	15244005	317	-1.26	2.06	12	1.23	-1646.00	1012.00	8500	20231113	-75.53	2060	20241112	0.97	6340	-67.19	20240117	2060	0.97	20241112	8500	-75.53	20231113	2060	0.97	20241112	0.05	N	229000	500	76 억	70427	N	N	N	N
108	20241112	140923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2105	-115	5	-5.18	272777330	127546	91.72	2220	2275	2065	2885	1555	2220	2138.66	0.46	-19616	2476	2347	2241	2112	2006	2295	2060	76	665	500	1330	5	1	15244005	321	-1.28	2.08	12	0.84	-1646.00	1012.00	8500	20231113	-75.24	2065	20241112	1.94	6340	-66.80	20240117	2065	1.94	20241112	8500	-75.24	20231113	2065	1.94	20241112	0.05	N	229000	500	76 억	70427	N	N	N	N
109	20241112	130926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2100	-120	5	-5.41	205307320	95276	68.52	2220	2275	2065	2885	1555	2220	2154.87	0.46	-16222	2476	2347	2241	2112	2006	2295	2060	76	665	500	1330	5	1	15244005	320	-1.28	2.08	12	0.63	-1646.00	1012.00	8500	20231113	-75.29	2065	20241112	1.69	6340	-66.88	20240117	2065	1.69	20241112	8500	-75.29	20231113	2065	1.69	20241112	0.05	N	229000	500	76 억	70427	N	N	N	N
110	20241112	120922	57	100.00	KOSDAQ		제약	N	N	N	N	N	2170	-50	5	-2.25	85529410	39180	28.18	2220	2275	2150	2885	1555	2220	2182.99	0.46	-9915	2476	2347	2241	2112	2006	2295	2060	76	665	500	1330	5	1	15244005	331	-1.32	2.14	12	0.26	-1646.00	1012.00	8500	20231113	-74.47	2100	20240806	3.33	6340	-65.77	20240117	2100	3.33	20240806	8500	-74.47	20231113	2100	3.33	20240806	0.05	N	229000	500	76 억	70427	N	N	N	N
111	20241112	110919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2170	-50	5	-2.25	69188190	31607	22.73	2220	2275	2150	2885	1555	2220	2189.01	0.46	-8936	2476	2347	2241	2112	2006	2295	2060	76	665	500	1330	5	1	15244005	331	-1.32	2.14	12	0.21	-1646.00	1012.00	8500	20231113	-74.47	2100	20240806	3.33	6340	-65.77	20240117	2100	3.33	20240806	8500	-74.47	20231113	2100	3.33	20240806	0.05	N	229000	500	76 억	70427	N	N	N	N
112	20241112	100918	57	100.00	KOSDAQ		제약	N	N	N	N	N	2150	-70	5	-3.15	50068940	22729	16.34	2220	2275	2150	2885	1555	2220	2202.87	0.46	-9388	2476	2347	2241	2112	2006	2295	2060	76	665	500	1330	5	1	15244005	328	-1.31	2.12	12	0.15	-1646.00	1012.00	8500	20231113	-74.71	2100	20240806	2.38	6340	-66.09	20240117	2100	2.38	20240806	8500	-74.71	20231113	2100	2.38	20240806	0.05	N	229000	500	76 억	70427	N	N	N	N
113	20241112	090916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2230	10	2	0.45	3324745	1496	1.08	2220	2275	2220	2885	1555	2220	2222.42	0.46	-1152	2476	2347	2241	2112	2006	2295	2060	76	665	500	1330	5	1	15244005	340	-1.35	2.20	12	0.01	-1646.00	1012.00	8500	20231113	-73.76	2100	20240806	6.19	6340	-64.83	20240117	2100	6.19	20240806	8500	-73.76	20231113	2100	6.19	20240806	0.05	N	229000	500	76 억	70427	N	N	N	N
114	20241111	160910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2220	-115	5	-4.93	311630165	138645	139.54	2300	2370	2135	3035	1635	2335	2248.03	0.57	-16964	2455	2395	2310	2250	2165	2425	2280	76	700	500	1400	5	1	15244005	338	-1.35	2.19	12	0.91	-1646.00	1012.00	8500	20231113	-73.88	2100	20240806	5.71	6340	-64.98	20240117	2100	5.71	20240806	8500	-73.88	20231113	2100	5.71	20240806	0.05	N	229000	500	76 억	86844	N	N	N	N
115	20241111	150936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2235	-100	5	-4.28	296009080	131637	132.49	2300	2370	2135	3035	1635	2335	2248.68	0.57	-15493	2455	2395	2310	2250	2165	2425	2280	76	700	500	1400	5	1	15244005	341	-1.36	2.21	12	0.86	-1646.00	1012.00	8500	20231113	-73.71	2100	20240806	6.43	6340	-64.75	20240117	2100	6.43	20240806	8500	-73.71	20231113	2100	6.43	20240806	0.05	N	229000	500	76 억	86844	N	N	N	N
116	20241111	140924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	-85	5	-3.64	233384710	104496	105.17	2300	2340	2135	3035	1635	2335	2233.43	0.57	-7349	2455	2395	2310	2250	2165	2425	2280	76	700	500	1400	5	1	15244005	343	-1.37	2.22	12	0.69	-1646.00	1012.00	8500	20231113	-73.53	2100	20240806	7.14	6340	-64.51	20240117	2100	7.14	20240806	8500	-73.53	20231113	2100	7.14	20240806	0.05	N	229000	500	76 억	86844	N	N	N	N
117	20241111	130921	57	100.00	KOSDAQ		제약	N	N	N	N	N	2260	-75	5	-3.21	90278270	39789	40.05	2300	2340	2245	3035	1635	2335	2268.93	0.57	-9762	2455	2395	2310	2250	2165	2425	2280	76	700	500	1400	5	1	15244005	345	-1.37	2.23	12	0.26	-1646.00	1012.00	8500	20231113	-73.41	2100	20240806	7.62	6340	-64.35	20240117	2100	7.62	20240806	8500	-73.41	20231113	2100	7.62	20240806	0.05	N	229000	500	76 억	86844	N	N	N	N
118	20241111	120917	57	100.00	KOSDAQ		제약	N	N	N	N	N	2275	-60	5	-2.57	88037925	38795	39.05	2300	2340	2245	3035	1635	2335	2269.31	0.57	-9345	2455	2395	2310	2250	2165	2425	2280	76	700	500	1400	5	1	15244005	347	-1.38	2.25	12	0.25	-1646.00	1012.00	8500	20231113	-73.24	2100	20240806	8.33	6340	-64.12	20240117	2100	8.33	20240806	8500	-73.24	20231113	2100	8.33	20240806	0.05	N	229000	500	76 억	86844	N	N	N	N
119	20241111	110916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	-55	5	-2.36	80179140	35310	35.54	2300	2340	2245	3035	1635	2335	2270.72	0.57	-7053	2455	2395	2310	2250	2165	2425	2280	76	700	500	1400	5	1	15244005	348	-1.39	2.25	12	0.23	-1646.00	1012.00	8500	20231113	-73.18	2100	20240806	8.57	6340	-64.04	20240117	2100	8.57	20240806	8500	-73.18	20231113	2100	8.57	20240806	0.05	N	229000	500	76 억	86844	N	N	N	N
120	20241111	100909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2275	-60	5	-2.57	61942730	27282	27.46	2300	2340	2245	3035	1635	2335	2270.46	0.57	-6575	2455	2395	2310	2250	2165	2425	2280	76	700	500	1400	5	1	15244005	347	-1.38	2.25	12	0.18	-1646.00	1012.00	8500	20231113	-73.24	2100	20240806	8.33	6340	-64.12	20240117	2100	8.33	20240806	8500	-73.24	20231113	2100	8.33	20240806	0.05	N	229000	500	76 억	86844	N	N	N	N
121	20241111	090907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	-55	5	-2.36	15876540	6920	6.96	2300	2315	2280	3035	1635	2335	2294.30	0.57	2285	2455	2395	2310	2250	2165	2425	2280	76	700	500	1400	5	1	15244005	348	-1.39	2.25	12	0.05	-1646.00	1012.00	8500	20231113	-73.18	2100	20240806	8.57	6340	-64.04	20240117	2100	8.57	20240806	8500	-73.18	20231113	2100	8.57	20240806	0.05	N	229000	500	76 억	86844	N	N	N	N
122	20241108	160902	57	100.00	KOSDAQ		제약	N	N	N	N	N	2335	85	2	3.78	222252290	96975	64.81	2230	2370	2225	2925	1575	2250	2291.85	0.44	20746	2533	2391	2298	2156	2063	2462	2227	76	675	500	1350	5	1	15244005	356	-1.42	2.31	12	0.64	-1646.00	1012.00	8500	20231113	-72.53	2100	20240806	11.19	6340	-63.17	20240117	2100	11.19	20240806	8500	-72.53	20231113	2100	11.19	20240806	0.05	N	229000	500	76 억	66394	N	N	N	N
123	20241108	150911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2340	90	2	4.00	188737030	82703	55.27	2230	2350	2225	2925	1575	2250	2282.11	0.44	17938	2533	2391	2298	2156	2063	2462	2227	76	675	500	1350	5	1	15244005	357	-1.42	2.31	12	0.54	-1646.00	1012.00	8500	20231113	-72.47	2100	20240806	11.43	6340	-63.09	20240117	2100	11.43	20240806	8500	-72.47	20231113	2100	11.43	20240806	0.05	N	229000	500	76 억	66394	N	N	N	N
124	20241108	140910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	30	2	1.33	143503475	63077	42.15	2230	2320	2225	2925	1575	2250	2275.05	0.44	9525	2533	2391	2298	2156	2063	2462	2227	76	675	500	1350	5	1	15244005	348	-1.39	2.25	12	0.41	-1646.00	1012.00	8500	20231113	-73.18	2100	20240806	8.57	6340	-64.04	20240117	2100	8.57	20240806	8500	-73.18	20231113	2100	8.57	20240806	0.05	N	229000	500	76 억	66394	N	N	N	N
125	20241108	130910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	40	2	1.78	128591215	56538	37.78	2230	2320	2225	2925	1575	2250	2274.42	0.44	7203	2533	2391	2298	2156	2063	2462	2227	76	675	500	1350	5	1	15244005	349	-1.39	2.26	12	0.37	-1646.00	1012.00	8500	20231113	-73.06	2100	20240806	9.05	6340	-63.88	20240117	2100	9.05	20240806	8500	-73.06	20231113	2100	9.05	20240806	0.05	N	229000	500	76 억	66394	N	N	N	N
126	20241108	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2265	15	2	0.67	89639385	39353	26.30	2230	2320	2225	2925	1575	2250	2277.83	0.44	6558	2533	2391	2298	2156	2063	2462	2227	76	675	500	1350	5	1	15244005	345	-1.38	2.24	12	0.26	-1646.00	1012.00	8500	20231113	-73.35	2100	20240806	7.86	6340	-64.27	20240117	2100	7.86	20240806	8500	-73.35	20231113	2100	7.86	20240806	0.05	N	229000	500	76 억	66394	N	N	N	N
127	20241108	110908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2275	25	2	1.11	71409350	31285	20.91	2230	2320	2225	2925	1575	2250	2282.54	0.44	5143	2533	2391	2298	2156	2063	2462	2227	76	675	500	1350	5	1	15244005	347	-1.38	2.25	12	0.21	-1646.00	1012.00	8500	20231113	-73.24	2100	20240806	8.33	6340	-64.12	20240117	2100	8.33	20240806	8500	-73.24	20231113	2100	8.33	20240806	0.05	N	229000	500	76 억	66394	N	N	N	N
128	20241108	100918	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	40	2	1.78	64200615	28120	18.79	2230	2320	2225	2925	1575	2250	2283.09	0.44	5074	2533	2391	2298	2156	2063	2462	2227	76	675	500	1350	5	1	15244005	349	-1.39	2.26	12	0.18	-1646.00	1012.00	8500	20231113	-73.06	2100	20240806	9.05	6340	-63.88	20240117	2100	9.05	20240806	8500	-73.06	20231113	2100	9.05	20240806	0.05	N	229000	500	76 억	66394	N	N	N	N
129	20241108	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2260	10	2	0.44	6037890	2697	1.80	2230	2260	2225	2925	1575	2250	2238.74	0.44	620	2533	2391	2298	2156	2063	2462	2227	76	675	500	1350	5	1	15244005	345	-1.37	2.23	12	0.02	-1646.00	1012.00	8500	20231113	-73.41	2100	20240806	7.62	6340	-64.35	20240117	2100	7.62	20240806	8500	-73.41	20231113	2100	7.62	20240806	0.05	N	229000	500	76 억	66394	N	N	N	N
130	20241107	160902	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	30	2	1.35	339138505	149117	288.32	2220	2440	2205	2885	1555	2220	2274.31	0.44	-1129	2410	2315	2265	2170	2120	2290	2145	76	665	500	1330	5	1	15244005	343	-1.37	2.22	12	0.98	-1646.00	1012.00	8500	20231113	-73.53	2100	20240806	7.14	6340	-64.51	20240117	2100	7.14	20240806	8500	-73.53	20231113	2100	7.14	20240806	0.05	N	229000	500	76 억	67213	N	N	N	N
131	20241107	150908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2230	10	2	0.45	330942480	145456	281.24	2220	2440	2205	2885	1555	2220	2275.21	0.44	-848	2410	2315	2265	2170	2120	2290	2145	76	665	500	1330	5	1	15244005	340	-1.35	2.20	12	0.95	-1646.00	1012.00	8500	20231113	-73.76	2100	20240806	6.19	6340	-64.83	20240117	2100	6.19	20240806	8500	-73.76	20231113	2100	6.19	20240806	0.05	N	229000	500	76 억	67213	N	N	N	N
132	20241107	140911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2230	10	2	0.45	324846595	142713	275.93	2220	2440	2205	2885	1555	2220	2276.22	0.44	-775	2410	2315	2265	2170	2120	2290	2145	76	665	500	1330	5	1	15244005	340	-1.35	2.20	12	0.94	-1646.00	1012.00	8500	20231113	-73.76	2100	20240806	6.19	6340	-64.83	20240117	2100	6.19	20240806	8500	-73.76	20231113	2100	6.19	20240806	0.05	N	229000	500	76 억	67213	N	N	N	N
133	20241107	130911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2230	10	2	0.45	320818220	140903	272.43	2220	2440	2205	2885	1555	2220	2276.87	0.44	-126	2410	2315	2265	2170	2120	2290	2145	76	665	500	1330	5	1	15244005	340	-1.35	2.20	12	0.92	-1646.00	1012.00	8500	20231113	-73.76	2100	20240806	6.19	6340	-64.83	20240117	2100	6.19	20240806	8500	-73.76	20231113	2100	6.19	20240806	0.05	N	229000	500	76 억	67213	N	N	N	N
134	20241107	120907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2225	5	2	0.23	303404140	133079	257.31	2220	2440	2205	2885	1555	2220	2279.88	0.44	-2292	2410	2315	2265	2170	2120	2290	2145	76	665	500	1330	5	1	15244005	339	-1.35	2.20	12	0.87	-1646.00	1012.00	8500	20231113	-73.82	2100	20240806	5.95	6340	-64.91	20240117	2100	5.95	20240806	8500	-73.82	20231113	2100	5.95	20240806	0.05	N	229000	500	76 억	67213	N	N	N	N
135	20241107	110903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	-5	5	-0.23	279287135	122248	236.37	2220	2440	2205	2885	1555	2220	2284.59	0.44	-5275	2410	2315	2265	2170	2120	2290	2145	76	665	500	1330	5	1	15244005	338	-1.35	2.19	12	0.80	-1646.00	1012.00	8500	20231113	-73.94	2100	20240806	5.48	6340	-65.06	20240117	2100	5.48	20240806	8500	-73.94	20231113	2100	5.48	20240806	0.05	N	229000	500	76 억	67213	N	N	N	N
136	20241107	100904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2225	5	2	0.23	252433660	110149	212.97	2220	2440	2205	2885	1555	2220	2291.75	0.44	-5306	2410	2315	2265	2170	2120	2290	2145	76	665	500	1330	5	1	15244005	339	-1.35	2.20	12	0.72	-1646.00	1012.00	8500	20231113	-73.82	2100	20240806	5.95	6340	-64.91	20240117	2100	5.95	20240806	8500	-73.82	20231113	2100	5.95	20240806	0.05	N	229000	500	76 억	67213	N	N	N	N
137	20241107	090904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	60	2	2.70	10710420	4776	9.23	2220	2290	2220	2885	1555	2220	2242.55	0.44	95	2410	2315	2265	2170	2120	2290	2145	76	665	500	1330	5	1	15244005	348	-1.39	2.25	12	0.03	-1646.00	1012.00	8500	20231113	-73.18	2100	20240806	8.57	6340	-64.04	20240117	2100	8.57	20240806	8500	-73.18	20231113	2100	8.57	20240806	0.05	N	229000	500	76 억	67213	N	N	N	N
138	20241106	160912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2220	-95	5	-4.10	115973600	51308	97.57	2315	2360	2215	3005	1625	2315	2260.34	0.51	-10069	2375	2345	2320	2290	2265	2332	2277	76	690	500	1380	5	1	15244005	338	-1.35	2.19	12	0.34	-1646.00	1012.00	8500	20231113	-73.88	2100	20240806	5.71	6340	-64.98	20240117	2100	5.71	20240806	8500	-73.88	20231113	2100	5.71	20240806	0.05	N	229000	500	76 억	77310	N	N	N	N
139	20241106	150938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	-65	5	-2.81	107065020	47308	89.96	2315	2360	2215	3005	1625	2315	2263.15	0.51	-9897	2375	2345	2320	2290	2265	2332	2277	76	690	500	1380	5	1	15244005	343	-1.37	2.22	12	0.31	-1646.00	1012.00	8500	20231113	-73.53	2100	20240806	7.14	6340	-64.51	20240117	2100	7.14	20240806	8500	-73.53	20231113	2100	7.14	20240806	0.05	N	229000	500	76 억	77310	N	N	N	N
140	20241106	140930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	-75	5	-3.24	94520510	41738	79.37	2315	2360	2215	3005	1625	2315	2264.62	0.51	-9290	2375	2345	2320	2290	2265	2332	2277	76	690	500	1380	5	1	15244005	341	-1.36	2.21	12	0.27	-1646.00	1012.00	8500	20231113	-73.65	2100	20240806	6.67	6340	-64.67	20240117	2100	6.67	20240806	8500	-73.65	20231113	2100	6.67	20240806	0.05	N	229000	500	76 억	77310	N	N	N	N
141	20241106	130940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2245	-70	5	-3.02	68084490	29911	56.88	2315	2360	2245	3005	1625	2315	2276.24	0.51	-7379	2375	2345	2320	2290	2265	2332	2277	76	690	500	1380	5	1	15244005	342	-1.36	2.22	12	0.20	-1646.00	1012.00	8500	20231113	-73.59	2100	20240806	6.90	6340	-64.59	20240117	2100	6.90	20240806	8500	-73.59	20231113	2100	6.90	20240806	0.05	N	229000	500	76 억	77310	N	N	N	N
142	20241106	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2265	-50	5	-2.16	53220510	23313	44.33	2315	2360	2245	3005	1625	2315	2282.87	0.51	-3990	2375	2345	2320	2290	2265	2332	2277	76	690	500	1380	5	1	15244005	345	-1.38	2.24	12	0.15	-1646.00	1012.00	8500	20231113	-73.35	2100	20240806	7.86	6340	-64.27	20240117	2100	7.86	20240806	8500	-73.35	20231113	2100	7.86	20240806	0.05	N	229000	500	76 억	77310	N	N	N	N
143	20241106	110914	57	100.00	KOSDAQ		제약	N	N	N	N	N	2285	-30	5	-1.30	42069015	18392	34.98	2315	2360	2245	3005	1625	2315	2287.35	0.51	477	2375	2345	2320	2290	2265	2332	2277	76	690	500	1380	5	1	15244005	348	-1.39	2.26	12	0.12	-1646.00	1012.00	8500	20231113	-73.12	2100	20240806	8.81	6340	-63.96	20240117	2100	8.81	20240806	8500	-73.12	20231113	2100	8.81	20240806	0.05	N	229000	500	76 억	77310	N	N	N	N
144	20241106	100920	57	100.00	KOSDAQ		제약	N	N	N	N	N	2260	-55	5	-2.38	35591775	15542	29.56	2315	2360	2245	3005	1625	2315	2290.04	0.51	-89	2375	2345	2320	2290	2265	2332	2277	76	690	500	1380	5	1	15244005	345	-1.37	2.23	12	0.10	-1646.00	1012.00	8500	20231113	-73.41	2100	20240806	7.62	6340	-64.35	20240117	2100	7.62	20240806	8500	-73.41	20231113	2100	7.62	20240806	0.05	N	229000	500	76 억	77310	N	N	N	N
145	20241106	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	5	2	0.22	370625	160	0.30	2315	2330	2310	3005	1625	2315	2316.41	0.51	-135	2375	2345	2320	2290	2265	2332	2277	76	690	500	1380	5	1	15244005	354	-1.41	2.29	12	0.00	-1646.00	1012.00	8500	20231113	-72.71	2100	20240806	10.48	6340	-63.41	20240117	2100	10.48	20240806	8500	-72.71	20231113	2100	10.48	20240806	0.05	N	229000	500	76 억	77310	N	N	N	N
146	20241105	160848	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	0	3	0.00	118570520	50961	280.47	2350	2350	2295	3005	1625	2315	2326.69	0.46	6895	2395	2355	2295	2255	2195	2375	2275	76	690	500	1380	5	1	15244005	353	-1.41	2.29	12	0.33	-1646.00	1012.00	8500	20231113	-72.76	2100	20240806	10.24	6340	-63.49	20240117	2100	10.24	20240806	8500	-72.76	20231113	2100	10.24	20240806	0.05	N	229000	500	76 억	69836	N	N	N	N
147	20241105	150906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	5	2	0.22	116117180	49902	274.64	2350	2350	2295	3005	1625	2315	2326.90	0.46	6767	2395	2355	2295	2255	2195	2375	2275	76	690	500	1380	5	1	15244005	354	-1.41	2.29	12	0.33	-1646.00	1012.00	8500	20231113	-72.71	2100	20240806	10.48	6340	-63.41	20240117	2100	10.48	20240806	8500	-72.71	20231113	2100	10.48	20240806	0.05	N	229000	500	76 억	69836	N	N	N	N
148	20241105	140859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2325	10	2	0.43	112984660	48545	267.17	2350	2350	2295	3005	1625	2315	2327.42	0.46	7620	2395	2355	2295	2255	2195	2375	2275	76	690	500	1380	5	1	15244005	354	-1.41	2.30	12	0.32	-1646.00	1012.00	8500	20231113	-72.65	2100	20240806	10.71	6340	-63.33	20240117	2100	10.71	20240806	8500	-72.65	20231113	2100	10.71	20240806	0.05	N	229000	500	76 억	69836	N	N	N	N
149	20241105	130907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	-5	5	-0.22	108166955	46468	255.74	2350	2350	2295	3005	1625	2315	2327.77	0.46	8499	2395	2355	2295	2255	2195	2375	2275	76	690	500	1380	5	1	15244005	352	-1.40	2.28	12	0.30	-1646.00	1012.00	8500	20231113	-72.82	2100	20240806	10.00	6340	-63.56	20240117	2100	10.00	20240806	8500	-72.82	20231113	2100	10.00	20240806	0.05	N	229000	500	76 억	69836	N	N	N	N
150	20241105	120858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2325	10	2	0.43	95040570	40812	224.61	2350	2350	2295	3005	1625	2315	2328.74	0.46	8083	2395	2355	2295	2255	2195	2375	2275	76	690	500	1380	5	1	15244005	354	-1.41	2.30	12	0.27	-1646.00	1012.00	8500	20231113	-72.65	2100	20240806	10.71	6340	-63.33	20240117	2100	10.71	20240806	8500	-72.65	20231113	2100	10.71	20240806	0.05	N	229000	500	76 억	69836	N	N	N	N
151	20241105	110846	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	5	2	0.22	91233220	39171	215.58	2350	2350	2295	3005	1625	2315	2329.10	0.46	8177	2395	2355	2295	2255	2195	2375	2275	76	690	500	1380	5	1	15244005	354	-1.41	2.29	12	0.26	-1646.00	1012.00	8500	20231113	-72.71	2100	20240806	10.48	6340	-63.41	20240117	2100	10.48	20240806	8500	-72.71	20231113	2100	10.48	20240806	0.05	N	229000	500	76 억	69836	N	N	N	N
152	20241105	100855	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	15	2	0.65	26791440	11477	63.16	2350	2350	2295	3005	1625	2315	2334.36	0.46	1966	2395	2355	2295	2255	2195	2375	2275	76	690	500	1380	5	1	15244005	355	-1.42	2.30	12	0.08	-1646.00	1012.00	8500	20231113	-72.59	2100	20240806	10.95	6340	-63.25	20240117	2100	10.95	20240806	8500	-72.59	20231113	2100	10.95	20240806	0.05	N	229000	500	76 억	69836	N	N	N	N
153	20241105	090852	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	5	2	0.22	2360900	1013	5.58	2350	2350	2310	3005	1625	2315	2330.60	0.46	259	2395	2355	2295	2255	2195	2375	2275	76	690	500	1380	5	1	15244005	354	-1.41	2.29	12	0.01	-1646.00	1012.00	8500	20231113	-72.71	2100	20240806	10.48	6340	-63.41	20240117	2100	10.48	20240806	8500	-72.71	20231113	2100	10.48	20240806	0.05	N	229000	500	76 억	69836	N	N	N	N
154	20241104	160846	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	15	2	0.65	41115155	17920	42.84	2235	2335	2235	2990	1610	2300	2294.36	0.44	3374	2410	2355	2290	2235	2170	2382	2262	76	690	500	1380	5	1	15244005	353	-1.41	2.29	12	0.12	-1646.00	1012.00	8500	20231113	-72.76	2100	20240806	10.24	6340	-63.49	20240117	2100	10.24	20240806	8500	-72.76	20231113	2100	10.24	20240806	0.05	N	229000	500	76 억	66437	N	N	N	N
155	20241104	150904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	10	2	0.43	38017200	16579	39.63	2235	2335	2235	2990	1610	2300	2293.09	0.44	3206	2410	2355	2290	2235	2170	2382	2262	76	690	500	1380	5	1	15244005	352	-1.40	2.28	12	0.11	-1646.00	1012.00	8500	20231113	-72.82	2100	20240806	10.00	6340	-63.56	20240117	2100	10.00	20240806	8500	-72.82	20231113	2100	10.00	20240806	0.05	N	229000	500	76 억	66437	N	N	N	N
156	20241104	140849	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	15	2	0.65	35518885	15495	37.04	2235	2335	2235	2990	1610	2300	2292.28	0.44	2860	2410	2355	2290	2235	2170	2382	2262	76	690	500	1380	5	1	15244005	353	-1.41	2.29	12	0.10	-1646.00	1012.00	8500	20231113	-72.76	2100	20240806	10.24	6340	-63.49	20240117	2100	10.24	20240806	8500	-72.76	20231113	2100	10.24	20240806	0.05	N	229000	500	76 억	66437	N	N	N	N
157	20241104	130825	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	5	2	0.22	30299505	13228	31.62	2235	2335	2235	2990	1610	2300	2290.56	0.44	2810	2410	2355	2290	2235	2170	2382	2262	76	690	500	1380	5	1	15244005	351	-1.40	2.28	12	0.09	-1646.00	1012.00	8500	20231113	-72.88	2100	20240806	9.76	6340	-63.64	20240117	2100	9.76	20240806	8500	-72.88	20231113	2100	9.76	20240806	0.05	N	229000	500	76 억	66437	N	N	N	N
158	20241104	120836	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	20	2	0.87	23571610	10307	24.64	2235	2335	2235	2990	1610	2300	2286.95	0.44	2432	2410	2355	2290	2235	2170	2382	2262	76	690	500	1380	5	1	15244005	354	-1.41	2.29	12	0.07	-1646.00	1012.00	8500	20231113	-72.71	2100	20240806	10.48	6340	-63.41	20240117	2100	10.48	20240806	8500	-72.71	20231113	2100	10.48	20240806	0.05	N	229000	500	76 억	66437	N	N	N	N
159	20241104	110830	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	5	2	0.22	21554135	9437	22.56	2235	2335	2235	2990	1610	2300	2284.00	0.44	2419	2410	2355	2290	2235	2170	2382	2262	76	690	500	1380	5	1	15244005	351	-1.40	2.28	12	0.06	-1646.00	1012.00	8500	20231113	-72.88	2100	20240806	9.76	6340	-63.64	20240117	2100	9.76	20240806	8500	-72.88	20231113	2100	9.76	20240806	0.05	N	229000	500	76 억	66437	N	N	N	N
160	20241104	100820	57	100.00	KOSDAQ		제약	N	N	N	N	N	2285	-15	5	-0.65	12179410	5373	12.84	2235	2310	2235	2990	1610	2300	2266.78	0.44	776	2410	2355	2290	2235	2170	2382	2262	76	690	500	1380	5	1	15244005	348	-1.39	2.26	12	0.04	-1646.00	1012.00	8500	20231113	-73.12	2100	20240806	8.81	6340	-63.96	20240117	2100	8.81	20240806	8500	-73.12	20231113	2100	8.81	20240806	0.05	N	229000	500	76 억	66437	N	N	N	N
161	20241104	090831	57	100.00	KOSDAQ		제약	N	N	N	N	N	2295	-5	5	-0.22	3361610	1494	3.57	2235	2295	2235	2990	1610	2300	2250.07	0.44	243	2410	2355	2290	2235	2170	2382	2262	76	690	500	1380	5	1	15244005	350	-1.39	2.27	12	0.01	-1646.00	1012.00	8500	20231113	-73.00	2100	20240806	9.29	6340	-63.80	20240117	2100	9.29	20240806	8500	-73.00	20231113	2100	9.29	20240806	0.05	N	229000	500	76 억	66437	N	N	N	N
162	20241101	160803	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	25	2	1.10	95161210	41476	53.33	2230	2345	2225	2955	1595	2275	2294.34	0.39	7627	2491	2382	2286	2177	2081	2335	2130	76	680	500	1360	5	1	15244005	351	-1.40	2.27	12	0.27	-1646.00	1012.00	8500	20231113	-72.94	2100	20240806	9.52	6340	-63.72	20240117	2100	9.52	20240806	8500	-72.94	20231113	2100	9.52	20240806	0.05	N	229000	500	76 억	59069	N	N	N	N
163	20241101	150820	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	5	2	0.22	83477780	36351	46.74	2230	2345	2225	2955	1595	2275	2296.44	0.39	7191	2491	2382	2286	2177	2081	2335	2130	76	680	500	1360	5	1	15244005	348	-1.39	2.25	12	0.24	-1646.00	1012.00	8500	20231113	-73.18	2100	20240806	8.57	6340	-64.04	20240117	2100	8.57	20240806	8500	-73.18	20231113	2100	8.57	20240806	0.05	N	229000	500	76 억	59069	N	N	N	N
164	20241101	140753	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	5	2	0.22	73428225	31949	41.08	2230	2345	2225	2955	1595	2275	2298.29	0.39	8638	2491	2382	2286	2177	2081	2335	2130	76	680	500	1360	5	1	15244005	348	-1.39	2.25	12	0.21	-1646.00	1012.00	8500	20231113	-73.18	2100	20240806	8.57	6340	-64.04	20240117	2100	8.57	20240806	8500	-73.18	20231113	2100	8.57	20240806	0.05	N	229000	500	76 억	59069	N	N	N	N
165	20241101	130938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	40	2	1.76	51589975	22443	28.86	2230	2345	2225	2955	1595	2275	2298.71	0.39	5872	2491	2382	2286	2177	2081	2335	2130	76	680	500	1360	5	1	15244005	353	-1.41	2.29	12	0.15	-1646.00	1012.00	8500	20231113	-72.76	2100	20240806	10.24	6340	-63.49	20240117	2100	10.24	20240806	8500	-72.76	20231113	2100	10.24	20240806	0.05	N	229000	500	76 억	59069	N	N	N	N
166	20241101	120938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	45	2	1.98	34223390	14891	19.15	2230	2345	2225	2955	1595	2275	2298.26	0.39	1348	2491	2382	2286	2177	2081	2335	2130	76	680	500	1360	5	1	15244005	354	-1.41	2.29	12	0.10	-1646.00	1012.00	8500	20231113	-72.71	2100	20240806	10.48	6340	-63.41	20240117	2100	10.48	20240806	8500	-72.71	20231113	2100	10.48	20240806	0.05	N	229000	500	76 억	59069	N	N	N	N
167	20241101	110935	57	100.00	KOSDAQ		제약	N	N	N	N	N	2325	50	2	2.20	26459070	11529	14.82	2230	2345	2225	2955	1595	2275	2295.00	0.39	1299	2491	2382	2286	2177	2081	2335	2130	76	680	500	1360	5	1	15244005	354	-1.41	2.30	12	0.08	-1646.00	1012.00	8500	20231113	-72.65	2100	20240806	10.71	6340	-63.33	20240117	2100	10.71	20240806	8500	-72.65	20231113	2100	10.71	20240806	0.05	N	229000	500	76 억	59069	N	N	N	N
168	20241101	100936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	30	2	1.32	16310415	7161	9.21	2230	2320	2225	2955	1595	2275	2277.67	0.39	1110	2491	2382	2286	2177	2081	2335	2130	76	680	500	1360	5	1	15244005	351	-1.40	2.28	12	0.05	-1646.00	1012.00	8500	20231113	-72.88	2100	20240806	9.76	6340	-63.64	20240117	2100	9.76	20240806	8500	-72.88	20231113	2100	9.76	20240806	0.05	N	229000	500	76 억	59069	N	N	N	N
169	20241101	090934	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	15	2	0.66	5410490	2405	3.09	2230	2290	2225	2955	1595	2275	2249.68	0.39	504	2491	2382	2286	2177	2081	2335	2130	76	680	500	1360	5	1	15244005	349	-1.39	2.26	12	0.02	-1646.00	1012.00	8500	20231113	-73.06	2100	20240806	9.05	6340	-63.88	20240117	2100	9.05	20240806	8500	-73.06	20231113	2100	9.05	20240806	0.05	N	229000	500	76 억	59069	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History