KissMeData/208340/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 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	20231130	161012	57	100.00	KOSDAQ		제약	N	N	N	N	N	1099	-142	5	-11.44	1275235591	1084474	14.10	1217	1223	1099	1613	869	1241	1176.06	1.09	44959	1493	1367	1214	1088	935	1430	1151	131	372	500	840	1	1	26116040	287	-0.92	1.14	12	4.15	-1190.00	968.00	4225	20230619	-73.99	900	20231120	22.11	4225	-73.99	20230619	900	22.11	20231120	4225	-73.99	20230619	900	22.11	20231120	1.06	N	208340	500	130 억	284648	N	N	N	N
3	20231130	151011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1138	-103	5	-8.30	1153000424	975034	12.68	1217	1223	1137	1613	869	1241	1182.52	1.09	32470	1493	1367	1214	1088	935	1430	1151	131	372	500	840	1	1	26116040	297	-0.96	1.18	12	3.73	-1190.00	968.00	4225	20230619	-73.07	900	20231120	26.44	4225	-73.07	20230619	900	26.44	20231120	4225	-73.07	20230619	900	26.44	20231120	1.06	N	208340	500	130 억	284648	N	N	N	N
4	20231130	141008	57	100.00	KOSDAQ		제약	N	N	N	N	N	1176	-65	5	-5.24	952152758	802223	10.43	1217	1223	1160	1613	869	1241	1186.89	1.09	19302	1493	1367	1214	1088	935	1430	1151	131	372	500	840	1	1	26116040	307	-0.99	1.21	12	3.07	-1190.00	968.00	4225	20230619	-72.17	900	20231120	30.67	4225	-72.17	20230619	900	30.67	20231120	4225	-72.17	20230619	900	30.67	20231120	1.06	N	208340	500	130 억	284648	N	N	N	N
5	20231130	131007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1189	-52	5	-4.19	873054694	735815	9.57	1217	1223	1160	1613	869	1241	1186.51	1.09	1473	1493	1367	1214	1088	935	1430	1151	131	372	500	840	1	1	26116040	311	-1.00	1.23	12	2.82	-1190.00	968.00	4225	20230619	-71.86	900	20231120	32.11	4225	-71.86	20230619	900	32.11	20231120	4225	-71.86	20230619	900	32.11	20231120	1.06	N	208340	500	130 억	284648	N	N	N	N
6	20231130	121020	57	100.00	KOSDAQ		제약	N	N	N	N	N	1169	-72	5	-5.80	774978379	653061	8.49	1217	1223	1160	1613	869	1241	1186.69	1.09	1355	1493	1367	1214	1088	935	1430	1151	131	372	500	840	1	1	26116040	305	-0.98	1.21	12	2.50	-1190.00	968.00	4225	20230619	-72.33	900	20231120	29.89	4225	-72.33	20230619	900	29.89	20231120	4225	-72.33	20230619	900	29.89	20231120	1.06	N	208340	500	130 억	284648	N	N	N	N
7	20231130	111014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1175	-66	5	-5.32	715546309	602416	7.83	1217	1223	1160	1613	869	1241	1187.79	1.09	27	1493	1367	1214	1088	935	1430	1151	131	372	500	840	1	1	26116040	307	-0.99	1.21	12	2.31	-1190.00	968.00	4225	20230619	-72.19	900	20231120	30.56	4225	-72.19	20230619	900	30.56	20231120	4225	-72.19	20230619	900	30.56	20231120	1.06	N	208340	500	130 억	284648	N	N	N	N
8	20231130	101007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1173	-68	5	-5.48	620368388	521089	6.77	1217	1223	1160	1613	869	1241	1190.52	1.09	-15745	1493	1367	1214	1088	935	1430	1151	131	372	500	840	1	1	26116040	306	-0.99	1.21	12	2.00	-1190.00	968.00	4225	20230619	-72.24	900	20231120	30.33	4225	-72.24	20230619	900	30.33	20231120	4225	-72.24	20230619	900	30.33	20231120	1.06	N	208340	500	130 억	284648	N	N	N	N
9	20231130	091008	57	100.00	KOSDAQ		제약	N	N	N	N	N	1190	-51	5	-4.11	279262966	232471	3.02	1217	1223	1160	1613	869	1241	1201.28	1.09	-34552	1493	1367	1214	1088	935	1430	1151	131	372	500	840	1	1	26116040	311	-1.00	1.23	12	0.89	-1190.00	968.00	4225	20230619	-71.83	900	20231120	32.22	4225	-71.83	20230619	900	32.22	20231120	4225	-71.83	20230619	900	32.22	20231120	1.06	N	208340	500	130 억	284648	N	N	N	N
10	20231129	161004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1241	199	2	19.10	9586973594	7640809	1203.71	1098	1340	1061	1354	730	1042	1254.72	2.08	-265614	1141	1091	1045	995	949	1116	1020	131	312	500	700	1	1	26116040	324	-1.04	1.28	12	29.26	-1190.00	968.00	4225	20230619	-70.63	900	20231120	37.89	4225	-70.63	20230619	900	37.89	20231120	4225	-70.63	20230619	900	37.89	20231120	1.09	N	208340	500	130 억	542304	N	N	N	N
11	20231129	151014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1261	219	2	21.02	9417668766	7504813	1182.29	1098	1340	1061	1354	730	1042	1254.88	2.08	-251019	1141	1091	1045	995	949	1116	1020	131	312	500	700	1	1	26116040	329	-1.06	1.30	12	28.74	-1190.00	968.00	4225	20230619	-70.15	900	20231120	40.11	4225	-70.15	20230619	900	40.11	20231120	4225	-70.15	20230619	900	40.11	20231120	1.09	N	208340	500	130 억	542304	N	N	N	N
12	20231129	141007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1263	221	2	21.21	8865136601	7063248	1112.72	1098	1340	1061	1354	730	1042	1255.11	2.08	-219386	1141	1091	1045	995	949	1116	1020	131	312	500	700	1	1	26116040	330	-1.06	1.30	12	27.05	-1190.00	968.00	4225	20230619	-70.11	900	20231120	40.33	4225	-70.11	20230619	900	40.33	20231120	4225	-70.11	20230619	900	40.33	20231120	1.09	N	208340	500	130 억	542304	N	N	N	N
13	20231129	131006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1286	244	2	23.42	8159285699	6502339	1024.36	1098	1340	1061	1354	730	1042	1254.82	2.08	-268180	1141	1091	1045	995	949	1116	1020	131	312	500	700	1	1	26116040	336	-1.08	1.33	12	24.90	-1190.00	968.00	4225	20230619	-69.56	900	20231120	42.89	4225	-69.56	20230619	900	42.89	20231120	4225	-69.56	20230619	900	42.89	20231120	1.09	N	208340	500	130 억	542304	N	N	N	N
14	20231129	121010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1205	163	2	15.64	6415224887	5130094	808.18	1098	1340	1061	1354	730	1042	1250.51	2.08	-321927	1141	1091	1045	995	949	1116	1020	131	312	500	700	1	1	26116040	315	-1.01	1.24	12	19.64	-1190.00	968.00	4225	20230619	-71.48	900	20231120	33.89	4225	-71.48	20230619	900	33.89	20231120	4225	-71.48	20230619	900	33.89	20231120	1.09	N	208340	500	130 억	542304	N	N	N	N
15	20231129	111009	57	100.00	KOSDAQ		제약	N	N	N	N	N	1250	208	2	19.96	5440040955	4331145	682.32	1098	1340	1061	1354	730	1042	1256.03	2.08	-255638	1141	1091	1045	995	949	1116	1020	131	312	500	700	1	1	26116040	326	-1.05	1.29	12	16.58	-1190.00	968.00	4225	20230619	-70.41	900	20231120	38.89	4225	-70.41	20230619	900	38.89	20231120	4225	-70.41	20230619	900	38.89	20231120	1.09	N	208340	500	130 억	542304	N	N	N	N
16	20231129	101006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1271	229	2	21.98	3453182814	2772755	436.81	1098	1340	1061	1354	730	1042	1245.40	2.08	-211141	1141	1091	1045	995	949	1116	1020	131	312	500	700	1	1	26116040	332	-1.07	1.31	12	10.62	-1190.00	968.00	4225	20230619	-69.92	900	20231120	41.22	4225	-69.92	20230619	900	41.22	20231120	4225	-69.92	20230619	900	41.22	20231120	1.09	N	208340	500	130 억	542304	N	N	N	N
17	20231129	091003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1092	50	2	4.80	176417278	160351	25.26	1098	1143	1061	1354	730	1042	1100.19	2.08	-52552	1141	1091	1045	995	949	1116	1020	131	312	500	700	1	1	26116040	285	-0.92	1.13	12	0.61	-1190.00	968.00	4225	20230619	-74.15	900	20231120	21.33	4225	-74.15	20230619	900	21.33	20231120	4225	-74.15	20230619	900	21.33	20231120	1.09	N	208340	500	130 억	542304	N	N	N	N
18	20231128	161003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1042	45	2	4.51	660963190	628781	311.02	999	1095	999	1296	698	997	1051.18	1.66	109327	1037	1016	999	978	961	1008	970	131	299	500	670	1	1	26116040	272	-0.88	1.08	12	2.41	-1190.00	968.00	4225	20230619	-75.34	900	20231120	15.78	4225	-75.34	20230619	900	15.78	20231120	4225	-75.34	20230619	900	15.78	20231120	1.07	N	208340	500	130 억	434002	N	N	N	N
19	20231128	150858	57	100.00	KOSDAQ		제약	N	N	N	N	N	1044	47	2	4.71	641967984	610577	302.01	999	1095	999	1296	698	997	1051.41	1.66	114889	1037	1016	999	978	961	1008	970	131	299	500	670	1	1	26116040	273	-0.88	1.08	12	2.34	-1190.00	968.00	4225	20230619	-75.29	900	20231120	16.00	4225	-75.29	20230619	900	16.00	20231120	4225	-75.29	20230619	900	16.00	20231120	1.07	N	208340	500	130 억	434002	N	N	N	N
20	20231128	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1038	41	2	4.11	609335836	579139	286.46	999	1095	999	1296	698	997	1052.14	1.66	114124	1037	1016	999	978	961	1008	970	131	299	500	670	1	1	26116040	271	-0.87	1.07	12	2.22	-1190.00	968.00	4225	20230619	-75.43	900	20231120	15.33	4225	-75.43	20230619	900	15.33	20231120	4225	-75.43	20230619	900	15.33	20231120	1.07	N	208340	500	130 억	434002	N	N	N	N
21	20231128	130956	57	100.00	KOSDAQ		제약	N	N	N	N	N	1067	70	2	7.02	538196812	511472	252.99	999	1095	999	1296	698	997	1052.25	1.66	87388	1037	1016	999	978	961	1008	970	131	299	500	670	1	1	26116040	279	-0.90	1.10	12	1.96	-1190.00	968.00	4225	20230619	-74.75	900	20231120	18.56	4225	-74.75	20230619	900	18.56	20231120	4225	-74.75	20230619	900	18.56	20231120	1.07	N	208340	500	130 억	434002	N	N	N	N
22	20231128	121003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1060	63	2	6.32	474870068	452342	223.74	999	1095	999	1296	698	997	1049.80	1.66	73037	1037	1016	999	978	961	1008	970	131	299	500	670	1	1	26116040	277	-0.89	1.10	12	1.73	-1190.00	968.00	4225	20230619	-74.91	900	20231120	17.78	4225	-74.91	20230619	900	17.78	20231120	4225	-74.91	20230619	900	17.78	20231120	1.07	N	208340	500	130 억	434002	N	N	N	N
23	20231128	111002	57	100.00	KOSDAQ		제약	N	N	N	N	N	1059	62	2	6.22	446178792	425157	210.30	999	1095	999	1296	698	997	1049.44	1.66	60268	1037	1016	999	978	961	1008	970	131	299	500	670	1	1	26116040	277	-0.89	1.09	12	1.63	-1190.00	968.00	4225	20230619	-74.93	900	20231120	17.67	4225	-74.93	20230619	900	17.67	20231120	4225	-74.93	20230619	900	17.67	20231120	1.07	N	208340	500	130 억	434002	N	N	N	N
24	20231128	100957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1064	67	2	6.72	374308688	357601	176.88	999	1095	999	1296	698	997	1046.72	1.66	34527	1037	1016	999	978	961	1008	970	131	299	500	670	1	1	26116040	278	-0.89	1.10	12	1.37	-1190.00	968.00	4225	20230619	-74.82	900	20231120	18.22	4225	-74.82	20230619	900	18.22	20231120	4225	-74.82	20230619	900	18.22	20231120	1.07	N	208340	500	130 억	434002	N	N	N	N
25	20231128	090959	57	100.00	KOSDAQ		제약	N	N	N	N	N	1061	64	2	6.42	130024684	122381	60.53	999	1095	999	1296	698	997	1062.46	1.66	-2966	1037	1016	999	978	961	1008	970	131	299	500	670	1	1	26116040	277	-0.89	1.10	12	0.47	-1190.00	968.00	4225	20230619	-74.89	900	20231120	17.89	4225	-74.89	20230619	900	17.89	20231120	4225	-74.89	20230619	900	17.89	20231120	1.07	N	208340	500	130 억	434002	N	N	N	N
26	20231127	160952	57	100.00	KOSDAQ		제약	N	N	N	N	N	997	-2	5	-0.20	201332232	201740	108.17	999	1020	982	1298	700	999	997.98	1.57	24695	1045	1021	1005	981	965	1014	974	131	299	500	670	1	1	26116040	260	-0.84	1.03	12	0.77	-1190.00	968.00	4225	20230619	-76.40	900	20231120	10.78	4225	-76.40	20230619	900	10.78	20231120	4225	-76.40	20230619	900	10.78	20231120	1.06	N	208340	500	130 억	410584	N	N	N	N
27	20231127	151001	57	100.00	KOSDAQ		제약	N	N	N	N	N	1000	1	2	0.10	195419146	195834	105.00	999	1020	982	1298	700	999	997.88	1.57	24628	1045	1021	1005	981	965	1014	974	131	299	500	670	1	1	26116040	261	-0.84	1.03	12	0.75	-1190.00	968.00	4225	20230619	-76.33	900	20231120	11.11	4225	-76.33	20230619	900	11.11	20231120	4225	-76.33	20230619	900	11.11	20231120	1.06	N	208340	500	130 억	410584	N	N	N	N
28	20231127	141000	57	100.00	KOSDAQ		제약	N	N	N	N	N	999	0	3	0.00	165205232	165679	88.83	999	1020	982	1298	700	999	997.14	1.57	17605	1045	1021	1005	981	965	1014	974	131	299	500	670	1	1	26116040	261	-0.84	1.03	12	0.63	-1190.00	968.00	4225	20230619	-76.36	900	20231120	11.00	4225	-76.36	20230619	900	11.00	20231120	4225	-76.36	20230619	900	11.00	20231120	1.06	N	208340	500	130 억	410584	N	N	N	N
29	20231127	131002	57	100.00	KOSDAQ		제약	N	N	N	N	N	999	0	3	0.00	151400894	151882	81.44	999	1020	982	1298	700	999	996.83	1.57	16165	1045	1021	1005	981	965	1014	974	131	299	500	670	1	1	26116040	261	-0.84	1.03	12	0.58	-1190.00	968.00	4225	20230619	-76.36	900	20231120	11.00	4225	-76.36	20230619	900	11.00	20231120	4225	-76.36	20230619	900	11.00	20231120	1.06	N	208340	500	130 억	410584	N	N	N	N
30	20231127	121006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1003	4	2	0.40	124659460	125049	67.05	999	1020	982	1298	700	999	996.88	1.57	17277	1045	1021	1005	981	965	1014	974	131	299	500	670	1	1	26116040	262	-0.84	1.04	12	0.48	-1190.00	968.00	4225	20230619	-76.26	900	20231120	11.44	4225	-76.26	20230619	900	11.44	20231120	4225	-76.26	20230619	900	11.44	20231120	1.06	N	208340	500	130 억	410584	N	N	N	N
31	20231127	110950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1009	10	2	1.00	87888990	88244	47.32	999	1020	982	1298	700	999	995.98	1.57	14286	1045	1021	1005	981	965	1014	974	131	299	500	670	1	1	26116040	264	-0.85	1.04	12	0.34	-1190.00	968.00	4225	20230619	-76.12	900	20231120	12.11	4225	-76.12	20230619	900	12.11	20231120	4225	-76.12	20230619	900	12.11	20231120	1.06	N	208340	500	130 억	410584	N	N	N	N
32	20231127	100948	57	100.00	KOSDAQ		제약	N	N	N	N	N	999	0	3	0.00	65567455	66060	35.42	999	1020	982	1298	700	999	992.54	1.57	-3269	1045	1021	1005	981	965	1014	974	131	299	500	670	1	1	26116040	261	-0.84	1.03	12	0.25	-1190.00	968.00	4225	20230619	-76.36	900	20231120	11.00	4225	-76.36	20230619	900	11.00	20231120	4225	-76.36	20230619	900	11.00	20231120	1.06	N	208340	500	130 억	410584	N	N	N	N
33	20231127	090952	57	100.00	KOSDAQ		제약	N	N	N	N	N	998	-1	5	-0.10	8031774	8024	4.30	999	1020	997	1298	700	999	1000.97	1.57	-4164	1045	1021	1005	981	965	1014	974	131	299	500	670	1	1	26116040	261	-0.84	1.03	12	0.03	-1190.00	968.00	4225	20230619	-76.38	900	20231120	10.89	4225	-76.38	20230619	900	10.89	20231120	4225	-76.38	20230619	900	10.89	20231120	1.06	N	208340	500	130 억	410584	N	N	N	N
34	20231124	160944	57	100.00	KOSDAQ		제약	N	N	N	N	N	999	-7	5	-0.70	185979229	186494	114.33	1000	1029	989	1307	705	1006	997.24	1.59	-2797	1042	1024	1010	992	978	1033	1001	131	301	500	680	1	1	26116040	261	-0.84	1.03	12	0.71	-1190.00	968.00	4225	20230619	-76.36	900	20231120	11.00	4225	-76.36	20230619	900	11.00	20231120	4225	-76.36	20230619	900	11.00	20231120	1.03	N	208340	500	130 억	414597	N	N	N	N
35	20231124	150953	57	100.00	KOSDAQ		제약	N	N	N	N	N	995	-11	5	-1.09	183884165	184390	113.04	1000	1029	989	1307	705	1006	997.26	1.59	-2588	1042	1024	1010	992	978	1033	1001	131	301	500	680	1	1	26116040	260	-0.84	1.03	12	0.71	-1190.00	968.00	4225	20230619	-76.45	900	20231120	10.56	4225	-76.45	20230619	900	10.56	20231120	4225	-76.45	20230619	900	10.56	20231120	1.03	N	208340	500	130 억	414597	N	N	N	N
36	20231124	140952	57	100.00	KOSDAQ		제약	N	N	N	N	N	991	-15	5	-1.49	160521671	160833	98.60	1000	1029	989	1307	705	1006	998.06	1.59	2615	1042	1024	1010	992	978	1033	1001	131	301	500	680	1	1	26116040	259	-0.83	1.02	12	0.62	-1190.00	968.00	4225	20230619	-76.54	900	20231120	10.11	4225	-76.54	20230619	900	10.11	20231120	4225	-76.54	20230619	900	10.11	20231120	1.03	N	208340	500	130 억	414597	N	N	N	N
37	20231124	130948	57	100.00	KOSDAQ		제약	N	N	N	N	N	998	-8	5	-0.80	128128884	128227	78.61	1000	1029	990	1307	705	1006	999.23	1.59	11048	1042	1024	1010	992	978	1033	1001	131	301	500	680	1	1	26116040	261	-0.84	1.03	12	0.49	-1190.00	968.00	4225	20230619	-76.38	900	20231120	10.89	4225	-76.38	20230619	900	10.89	20231120	4225	-76.38	20230619	900	10.89	20231120	1.03	N	208340	500	130 억	414597	N	N	N	N
38	20231124	120955	57	100.00	KOSDAQ		제약	N	N	N	N	N	1007	1	2	0.10	82483533	82303	50.45	1000	1029	991	1307	705	1006	1002.19	1.59	7488	1042	1024	1010	992	978	1033	1001	131	301	500	680	1	1	26116040	263	-0.85	1.04	12	0.32	-1190.00	968.00	4225	20230619	-76.17	900	20231120	11.89	4225	-76.17	20230619	900	11.89	20231120	4225	-76.17	20230619	900	11.89	20231120	1.03	N	208340	500	130 억	414597	N	N	N	N
39	20231124	110951	57	100.00	KOSDAQ		제약	N	N	N	N	N	1012	6	2	0.60	69646364	69536	42.63	1000	1029	991	1307	705	1006	1001.59	1.59	4176	1042	1024	1010	992	978	1033	1001	131	301	500	680	1	1	26116040	264	-0.85	1.05	12	0.27	-1190.00	968.00	4225	20230619	-76.05	900	20231120	12.44	4225	-76.05	20230619	900	12.44	20231120	4225	-76.05	20230619	900	12.44	20231120	1.03	N	208340	500	130 억	414597	N	N	N	N
40	20231124	100951	57	100.00	KOSDAQ		제약	N	N	N	N	N	1007	1	2	0.10	61539257	61498	37.70	1000	1029	991	1307	705	1006	1000.67	1.59	-1388	1042	1024	1010	992	978	1033	1001	131	301	500	680	1	1	26116040	263	-0.85	1.04	12	0.24	-1190.00	968.00	4225	20230619	-76.17	900	20231120	11.89	4225	-76.17	20230619	900	11.89	20231120	4225	-76.17	20230619	900	11.89	20231120	1.03	N	208340	500	130 억	414597	N	N	N	N
41	20231124	090947	57	100.00	KOSDAQ		제약	N	N	N	N	N	1015	9	2	0.89	6341048	6285	3.85	1000	1029	1000	1307	705	1006	1008.92	1.59	-533	1042	1024	1010	992	978	1033	1001	131	301	500	680	1	1	26116040	265	-0.85	1.05	12	0.02	-1190.00	968.00	4225	20230619	-75.98	900	20231120	12.78	4225	-75.98	20230619	900	12.78	20231120	4225	-75.98	20230619	900	12.78	20231120	1.03	N	208340	500	130 억	414597	N	N	N	N
42	20231123	160936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1006	-3	5	-0.30	163988633	162239	39.43	1002	1028	996	1311	707	1009	1010.79	1.46	35479	1101	1055	1010	964	919	1032	941	131	302	500	680	1	1	26116040	263	-0.85	1.04	12	0.62	-1190.00	968.00	4225	20230619	-76.19	900	20231120	11.78	4225	-76.19	20230619	900	11.78	20231120	4225	-76.19	20230619	900	11.78	20231120	1.03	N	208340	500	130 억	380068	N	N	N	N
43	20231123	151007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1012	3	2	0.30	150319609	148645	36.13	1002	1028	996	1311	707	1009	1011.27	1.46	34274	1101	1055	1010	964	919	1032	941	131	302	500	680	1	1	26116040	264	-0.85	1.05	12	0.57	-1190.00	968.00	4225	20230619	-76.05	900	20231120	12.44	4225	-76.05	20230619	900	12.44	20231120	4225	-76.05	20230619	900	12.44	20231120	1.03	N	208340	500	130 억	380068	N	N	N	N
44	20231123	141007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1026	17	2	1.68	96532286	95541	23.22	1002	1028	996	1311	707	1009	1010.38	1.46	17803	1101	1055	1010	964	919	1032	941	131	302	500	680	1	1	26116040	268	-0.86	1.06	12	0.37	-1190.00	968.00	4225	20230619	-75.72	900	20231120	14.00	4225	-75.72	20230619	900	14.00	20231120	4225	-75.72	20230619	900	14.00	20231120	1.03	N	208340	500	130 억	380068	N	N	N	N
45	20231123	131006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1011	2	2	0.20	71522985	71012	17.26	1002	1023	996	1311	707	1009	1007.20	1.46	4827	1101	1055	1010	964	919	1032	941	131	302	500	680	1	1	26116040	264	-0.85	1.04	12	0.27	-1190.00	968.00	4225	20230619	-76.07	900	20231120	12.33	4225	-76.07	20230619	900	12.33	20231120	4225	-76.07	20230619	900	12.33	20231120	1.03	N	208340	500	130 억	380068	N	N	N	N
46	20231123	120950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1015	6	2	0.59	47543478	47307	11.50	1002	1023	996	1311	707	1009	1005.00	1.46	5398	1101	1055	1010	964	919	1032	941	131	302	500	680	1	1	26116040	265	-0.85	1.05	12	0.18	-1190.00	968.00	4225	20230619	-75.98	900	20231120	12.78	4225	-75.98	20230619	900	12.78	20231120	4225	-75.98	20230619	900	12.78	20231120	1.03	N	208340	500	130 억	380068	N	N	N	N
47	20231123	111015	57	100.00	KOSDAQ		제약	N	N	N	N	N	1016	7	2	0.69	37055835	36982	8.99	1002	1020	996	1311	707	1009	1002.00	1.46	2655	1101	1055	1010	964	919	1032	941	131	302	500	680	1	1	26116040	265	-0.85	1.05	12	0.14	-1190.00	968.00	4225	20230619	-75.95	900	20231120	12.89	4225	-75.95	20230619	900	12.89	20231120	4225	-75.95	20230619	900	12.89	20231120	1.03	N	208340	500	130 억	380068	N	N	N	N
48	20231123	100952	57	100.00	KOSDAQ		제약	N	N	N	N	N	1007	-2	5	-0.20	31140366	31093	7.56	1002	1009	996	1311	707	1009	1001.52	1.46	-543	1101	1055	1010	964	919	1032	941	131	302	500	680	1	1	26116040	263	-0.85	1.04	12	0.12	-1190.00	968.00	4225	20230619	-76.17	900	20231120	11.89	4225	-76.17	20230619	900	11.89	20231120	4225	-76.17	20230619	900	11.89	20231120	1.03	N	208340	500	130 억	380068	N	N	N	N
49	20231123	090949	57	100.00	KOSDAQ		제약	N	N	N	N	N	1003	-6	5	-0.59	4443941	4435	1.08	1002	1009	999	1311	707	1009	1002.01	1.46	-2014	1101	1055	1010	964	919	1032	941	131	302	500	680	1	1	26116040	262	-0.84	1.04	12	0.02	-1190.00	968.00	4225	20230619	-76.26	900	20231120	11.44	4225	-76.26	20230619	900	11.44	20231120	4225	-76.26	20230619	900	11.44	20231120	1.03	N	208340	500	130 억	380068	N	N	N	N
50	20231122	160914	57	100.00	KOSDAQ		제약	N	N	N	N	N	1009	-35	5	-3.35	410235598	408594	114.86	1039	1056	965	1357	731	1044	1004.02	1.74	-75218	1098	1071	1018	991	938	1084	1004	131	313	500	700	1	1	26116040	264	-0.85	1.04	12	1.56	-1190.00	968.00	4225	20230619	-76.12	900	20231120	12.11	4225	-76.12	20230619	900	12.11	20231120	4225	-76.12	20230619	900	12.11	20231120	1.04	N	208340	500	130 억	455286	N	N	N	N
51	20231122	150932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1015	-29	5	-2.78	403502412	401914	112.98	1039	1056	965	1357	731	1044	1003.95	1.74	-75125	1098	1071	1018	991	938	1084	1004	131	313	500	700	1	1	26116040	265	-0.85	1.05	12	1.54	-1190.00	968.00	4225	20230619	-75.98	900	20231120	12.78	4225	-75.98	20230619	900	12.78	20231120	4225	-75.98	20230619	900	12.78	20231120	1.04	N	208340	500	130 억	455286	N	N	N	N
52	20231122	140924	57	100.00	KOSDAQ		제약	N	N	N	N	N	1019	-25	5	-2.39	382726206	381353	107.20	1039	1056	965	1357	731	1044	1003.60	1.74	-72037	1098	1071	1018	991	938	1084	1004	131	313	500	700	1	1	26116040	266	-0.86	1.05	12	1.46	-1190.00	968.00	4225	20230619	-75.88	900	20231120	13.22	4225	-75.88	20230619	900	13.22	20231120	4225	-75.88	20230619	900	13.22	20231120	1.04	N	208340	500	130 억	455286	N	N	N	N
53	20231122	130957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1021	-23	5	-2.20	365060340	363939	102.30	1039	1056	965	1357	731	1044	1003.08	1.74	-73284	1098	1071	1018	991	938	1084	1004	131	313	500	700	1	1	26116040	267	-0.86	1.05	12	1.39	-1190.00	968.00	4225	20230619	-75.83	900	20231120	13.44	4225	-75.83	20230619	900	13.44	20231120	4225	-75.83	20230619	900	13.44	20231120	1.04	N	208340	500	130 억	455286	N	N	N	N
54	20231122	121001	57	100.00	KOSDAQ		제약	N	N	N	N	N	1002	-42	5	-4.02	328419253	327712	92.12	1039	1056	965	1357	731	1044	1002.16	1.74	-66640	1098	1071	1018	991	938	1084	1004	131	313	500	700	1	1	26116040	262	-0.84	1.04	12	1.25	-1190.00	968.00	4225	20230619	-76.28	900	20231120	11.33	4225	-76.28	20230619	900	11.33	20231120	4225	-76.28	20230619	900	11.33	20231120	1.04	N	208340	500	130 억	455286	N	N	N	N
55	20231122	111046	57	100.00	KOSDAQ		제약	N	N	N	N	N	997	-47	5	-4.50	292382143	291429	81.92	1039	1056	965	1357	731	1044	1003.27	1.74	-60513	1098	1071	1018	991	938	1084	1004	131	313	500	700	1	1	26116040	260	-0.84	1.03	12	1.12	-1190.00	968.00	4225	20230619	-76.40	900	20231120	10.78	4225	-76.40	20230619	900	10.78	20231120	4225	-76.40	20230619	900	10.78	20231120	1.04	N	208340	500	130 억	455286	N	N	N	N
56	20231122	101011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1012	-32	5	-3.07	242361137	241865	67.99	1039	1056	965	1357	731	1044	1002.05	1.74	-50875	1098	1071	1018	991	938	1084	1004	131	313	500	700	1	1	26116040	264	-0.85	1.05	12	0.93	-1190.00	968.00	4225	20230619	-76.05	900	20231120	12.44	4225	-76.05	20230619	900	12.44	20231120	4225	-76.05	20230619	900	12.44	20231120	1.04	N	208340	500	130 억	455286	N	N	N	N
57	20231122	090921	57	100.00	KOSDAQ		제약	N	N	N	N	N	970	-74	5	-7.09	66232835	66628	18.73	1039	1039	965	1357	731	1044	994.07	1.74	1502	1098	1071	1018	991	938	1084	1004	131	313	500	700	1	1	26116040	253	-0.82	1.00	12	0.26	-1190.00	968.00	4225	20230619	-77.04	900	20231120	7.78	4225	-77.04	20230619	900	7.78	20231120	4225	-77.04	20230619	900	7.78	20231120	1.04	N	208340	500	130 억	455286	N	N	N	N
58	20231121	160927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1044	74	2	7.63	357436933	354903	58.70	1016	1045	965	1261	679	970	1007.10	1.39	84633	1071	1020	960	909	849	1046	935	131	291	500	650	1	1	26116040	273	-0.88	1.08	12	1.36	-1190.00	968.00	4225	20230619	-75.29	900	20231120	16.00	4225	-75.29	20230619	900	16.00	20231120	4225	-75.29	20230619	900	16.00	20231120	1.03	N	208340	500	130 억	361781	N	N	N	N
59	20231121	150929	57	100.00	KOSDAQ		제약	N	N	N	N	N	1040	70	2	7.22	342831241	340901	56.38	1016	1045	965	1261	679	970	1005.66	1.39	83391	1071	1020	960	909	849	1046	935	131	291	500	650	1	1	26116040	272	-0.87	1.07	12	1.31	-1190.00	968.00	4225	20230619	-75.38	900	20231120	15.56	4225	-75.38	20230619	900	15.56	20231120	4225	-75.38	20230619	900	15.56	20231120	1.03	N	208340	500	130 억	361781	N	N	N	N
60	20231121	140915	57	100.00	KOSDAQ		제약	N	N	N	N	N	1025	55	2	5.67	299539332	299012	49.45	1016	1039	965	1261	679	970	1001.76	1.39	68165	1071	1020	960	909	849	1046	935	131	291	500	650	1	1	26116040	268	-0.86	1.06	12	1.14	-1190.00	968.00	4225	20230619	-75.74	900	20231120	13.89	4225	-75.74	20230619	900	13.89	20231120	4225	-75.74	20230619	900	13.89	20231120	1.03	N	208340	500	130 억	361781	N	N	N	N
61	20231121	130908	57	100.00	KOSDAQ		제약	N	N	N	N	N	1025	55	2	5.67	271603596	271613	44.92	1016	1039	965	1261	679	970	999.97	1.39	64278	1071	1020	960	909	849	1046	935	131	291	500	650	1	1	26116040	268	-0.86	1.06	12	1.04	-1190.00	968.00	4225	20230619	-75.74	900	20231120	13.89	4225	-75.74	20230619	900	13.89	20231120	4225	-75.74	20230619	900	13.89	20231120	1.03	N	208340	500	130 억	361781	N	N	N	N
62	20231121	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1006	36	2	3.71	181380532	183023	30.27	1016	1027	965	1261	679	970	991.03	1.39	23435	1071	1020	960	909	849	1046	935	131	291	500	650	1	1	26116040	263	-0.85	1.04	12	0.70	-1190.00	968.00	4225	20230619	-76.19	900	20231120	11.78	4225	-76.19	20230619	900	11.78	20231120	4225	-76.19	20230619	900	11.78	20231120	1.03	N	208340	500	130 억	361781	N	N	N	N
63	20231121	110904	57	100.00	KOSDAQ		제약	N	N	N	N	N	1003	33	2	3.40	142789783	144476	23.89	1016	1027	965	1261	679	970	988.33	1.39	3023	1071	1020	960	909	849	1046	935	131	291	500	650	1	1	26116040	262	-0.84	1.04	12	0.55	-1190.00	968.00	4225	20230619	-76.26	900	20231120	11.44	4225	-76.26	20230619	900	11.44	20231120	4225	-76.26	20230619	900	11.44	20231120	1.03	N	208340	500	130 억	361781	N	N	N	N
64	20231121	100842	57	100.00	KOSDAQ		제약	N	N	N	N	N	992	22	2	2.27	116190662	117757	19.48	1016	1027	965	1261	679	970	986.70	1.39	-19200	1071	1020	960	909	849	1046	935	131	291	500	650	1	1	26116040	259	-0.83	1.02	12	0.45	-1190.00	968.00	4225	20230619	-76.52	900	20231120	10.22	4225	-76.52	20230619	900	10.22	20231120	4225	-76.52	20230619	900	10.22	20231120	1.03	N	208340	500	130 억	361781	N	N	N	N
65	20231121	090856	57	100.00	KOSDAQ		제약	N	N	N	N	N	979	9	2	0.93	30587894	30655	5.07	1016	1027	979	1261	679	970	997.81	1.39	-15754	1071	1020	960	909	849	1046	935	131	291	500	650	1	1	26116040	256	-0.82	1.01	12	0.12	-1190.00	968.00	4225	20230619	-76.83	900	20231120	8.78	4225	-76.83	20230619	900	8.78	20231120	4225	-76.83	20230619	900	8.78	20231120	1.03	N	208340	500	130 억	361781	N	N	N	N
66	20231120	160903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	970	51	2	5.55	584661730	601743	104.27	920	1011	900	1194	644	919	971.62	0.84	136857	1079	999	959	879	839	979	859	131	275	500	620	1	1	26116040	253	-0.82	1.00	12	2.30	-1190.00	968.00	4225	20230619	-77.04	900	20231120	7.78	4225	-77.04	20230619	900	7.78	20231120	4225	-77.04	20230619	900	7.78	20231120	1.03	N	208340	500	130 억	219786	N	N	N	N
67	20231120	150910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	970	51	2	5.55	575745806	592592	102.68	920	1011	900	1194	644	919	971.58	0.84	135923	1079	999	959	879	839	979	859	131	275	500	620	1	1	26116040	253	-0.82	1.00	12	2.27	-1190.00	968.00	4225	20230619	-77.04	900	20231120	7.78	4225	-77.04	20230619	900	7.78	20231120	4225	-77.04	20230619	900	7.78	20231120	1.03	N	208340	500	130 억	219786	N	N	N	N
68	20231120	140910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	966	47	2	5.11	552656681	568948	98.59	920	1011	900	1194	644	919	971.37	0.84	138410	1079	999	959	879	839	979	859	131	275	500	620	1	1	26116040	252	-0.81	1.00	12	2.18	-1190.00	968.00	4225	20230619	-77.14	900	20231120	7.33	4225	-77.14	20230619	900	7.33	20231120	4225	-77.14	20230619	900	7.33	20231120	1.03	N	208340	500	130 억	219786	N	N	N	N
69	20231120	130903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	976	57	2	6.20	499274799	513665	89.01	920	1011	900	1194	644	919	971.99	0.84	123895	1079	999	959	879	839	979	859	131	275	500	620	1	1	26116040	255	-0.82	1.01	12	1.97	-1190.00	968.00	4225	20230619	-76.90	900	20231120	8.44	4225	-76.90	20230619	900	8.44	20231120	4225	-76.90	20230619	900	8.44	20231120	1.03	N	208340	500	130 억	219786	N	N	N	N
70	20231120	120906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1006	87	2	9.47	428415557	442103	76.61	920	1011	900	1194	644	919	969.04	0.84	112839	1079	999	959	879	839	979	859	131	275	500	620	1	1	26116040	263	-0.85	1.04	12	1.69	-1190.00	968.00	4225	20230619	-76.19	900	20231120	11.78	4225	-76.19	20230619	900	11.78	20231120	4225	-76.19	20230619	900	11.78	20231120	1.03	N	208340	500	130 억	219786	N	N	N	N
71	20231120	110902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1011	92	2	10.01	314624786	327849	56.81	920	1011	900	1194	644	919	959.67	0.84	120255	1079	999	959	879	839	979	859	131	275	500	620	1	1	26116040	264	-0.85	1.04	12	1.26	-1190.00	968.00	4225	20230619	-76.07	900	20231120	12.33	4225	-76.07	20230619	900	12.33	20231120	4225	-76.07	20230619	900	12.33	20231120	1.03	N	208340	500	130 억	219786	Y	N	N	N
72	20231120	100900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	960	41	2	4.46	171172872	181110	31.38	920	978	900	1194	644	919	945.14	0.84	39137	1079	999	959	879	839	979	859	131	275	500	620	1	1	26116040	251	-0.81	0.99	12	0.69	-1190.00	968.00	4225	20230619	-77.28	900	20231120	6.67	4225	-77.28	20230619	900	6.67	20231120	4225	-77.28	20230619	900	6.67	20231120	1.03	N	208340	500	130 억	219786	N	N	N	N
73	20231120	090909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	934	15	2	1.63	60139753	65114	11.28	920	940	900	1194	644	919	923.61	0.84	6079	1079	999	959	879	839	979	859	131	275	500	620	1	1	26116040	244	-0.78	0.96	12	0.25	-1190.00	968.00	4225	20230619	-77.89	900	20231120	3.78	4225	-77.89	20230619	900	3.78	20231120	4225	-77.89	20230619	900	3.78	20231120	1.03	N	208340	500	130 억	219786	N	N	N	N
74	20231117	160927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	919	-105	5	-10.25	524367742	539806	556.79	1022	1039	919	1331	717	1024	971.91	0.89	-6923	1068	1046	1029	1007	990	1037	998	131	307	500	690	1	1	26116040	240	-0.77	0.95	12	2.07	-1190.00	968.00	4225	20230619	-78.25	919	20231117	0.00	4225	-78.25	20230619	919	0.00	20231117	4225	-78.25	20230619	919	0.00	20231117	1.04	N	208340	500	130 억	231157	N	N	N	N
75	20231117	150933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	965	-59	5	-5.76	381805824	387248	399.43	1022	1039	953	1331	717	1024	985.95	0.89	-16903	1068	1046	1029	1007	990	1037	998	131	307	500	690	1	1	26116040	252	-0.81	1.00	12	1.48	-1190.00	968.00	4225	20230619	-77.16	953	20231117	1.26	4225	-77.16	20230619	953	1.26	20231117	4225	-77.16	20230619	953	1.26	20231117	1.04	N	208340	500	130 억	231157	N	N	N	N
76	20231117	140927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	986	-38	5	-3.71	269911287	272428	281.00	1022	1039	979	1331	717	1024	990.76	0.89	-19980	1068	1046	1029	1007	990	1037	998	131	307	500	690	1	1	26116040	258	-0.83	1.02	12	1.04	-1190.00	968.00	4225	20230619	-76.66	979	20231117	0.72	4225	-76.66	20230619	979	0.72	20231117	4225	-76.66	20230619	979	0.72	20231117	1.04	N	208340	500	130 억	231157	N	N	N	N
77	20231117	130926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	987	-37	5	-3.61	193853806	195129	201.27	1022	1039	983	1331	717	1024	993.46	0.89	-13743	1068	1046	1029	1007	990	1037	998	131	307	500	690	1	1	26116040	258	-0.83	1.02	12	0.75	-1190.00	968.00	4225	20230619	-76.64	983	20231117	0.41	4225	-76.64	20230619	983	0.41	20231117	4225	-76.64	20230619	983	0.41	20231117	1.04	N	208340	500	130 억	231157	N	N	N	N
78	20231117	120927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	992	-32	5	-3.12	179055433	180206	185.88	1022	1039	983	1331	717	1024	993.62	0.89	-14489	1068	1046	1029	1007	990	1037	998	131	307	500	690	1	1	26116040	259	-0.83	1.02	12	0.69	-1190.00	968.00	4225	20230619	-76.52	983	20231117	0.92	4225	-76.52	20230619	983	0.92	20231117	4225	-76.52	20230619	983	0.92	20231117	1.04	N	208340	500	130 억	231157	N	N	N	N
79	20231117	110932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	989	-35	5	-3.42	159849820	160795	165.86	1022	1039	983	1331	717	1024	994.12	0.89	-15384	1068	1046	1029	1007	990	1037	998	131	307	500	690	1	1	26116040	258	-0.83	1.02	12	0.62	-1190.00	968.00	4225	20230619	-76.59	983	20231117	0.61	4225	-76.59	20230619	983	0.61	20231117	4225	-76.59	20230619	983	0.61	20231117	1.04	N	208340	500	130 억	231157	N	N	N	N
80	20231117	100929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	996	-28	5	-2.73	137705526	138423	142.78	1022	1039	983	1331	717	1024	994.82	0.89	-14901	1068	1046	1029	1007	990	1037	998	131	307	500	690	1	1	26116040	260	-0.84	1.03	12	0.53	-1190.00	968.00	4225	20230619	-76.43	983	20231117	1.32	4225	-76.43	20230619	983	1.32	20231117	4225	-76.43	20230619	983	1.32	20231117	1.04	N	208340	500	130 억	231157	N	N	N	N
81	20231117	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1002	-22	5	-2.15	15660121	15422	15.91	1022	1039	1002	1331	717	1024	1015.44	0.89	-6606	1068	1046	1029	1007	990	1037	998	131	307	500	690	1	1	26116040	262	-0.84	1.04	12	0.06	-1190.00	968.00	4225	20230619	-76.28	983	20231113	1.93	4225	-76.28	20230619	983	1.93	20231113	4225	-76.28	20230619	983	1.93	20231113	1.04	N	208340	500	130 억	231157	N	N	N	N
82	20231116	160928	57	100.00	KOSDAQ		제약	N	N	N	N	N	1021	-14	5	-1.35	96208758	94122	52.72	1035	1051	1012	1345	725	1035	1022.17	0.92	-9835	1095	1064	1042	1011	989	1054	1001	131	310	500	700	1	1	26116040	267	-0.86	1.05	12	0.36	-1190.00	968.00	4225	20230619	-75.83	983	20231113	3.87	4225	-75.83	20230619	983	3.87	20231113	4225	-75.83	20230619	983	3.87	20231113	1.05	N	208340	500	130 억	241390	N	N	N	N
83	20231116	150922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1026	-9	5	-0.87	91635541	89643	50.21	1035	1051	1012	1345	725	1035	1022.23	0.92	-8640	1095	1064	1042	1011	989	1054	1001	131	310	500	700	1	1	26116040	268	-0.86	1.06	12	0.34	-1190.00	968.00	4225	20230619	-75.72	983	20231113	4.37	4225	-75.72	20230619	983	4.37	20231113	4225	-75.72	20230619	983	4.37	20231113	1.05	N	208340	500	130 억	241390	N	N	N	N
84	20231116	140858	57	100.00	KOSDAQ		제약	N	N	N	N	N	1020	-15	5	-1.45	84476850	82647	46.29	1035	1051	1012	1345	725	1035	1022.14	0.92	-3512	1095	1064	1042	1011	989	1054	1001	131	310	500	700	1	1	26116040	266	-0.86	1.05	12	0.32	-1190.00	968.00	4225	20230619	-75.86	983	20231113	3.76	4225	-75.86	20230619	983	3.76	20231113	4225	-75.86	20230619	983	3.76	20231113	1.05	N	208340	500	130 억	241390	N	N	N	N
85	20231116	130922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1020	-15	5	-1.45	76277591	74601	41.79	1035	1051	1012	1345	725	1035	1022.47	0.92	1863	1095	1064	1042	1011	989	1054	1001	131	310	500	700	1	1	26116040	266	-0.86	1.05	12	0.29	-1190.00	968.00	4225	20230619	-75.86	983	20231113	3.76	4225	-75.86	20230619	983	3.76	20231113	4225	-75.86	20230619	983	3.76	20231113	1.05	N	208340	500	130 억	241390	N	N	N	N
86	20231116	120923	57	100.00	KOSDAQ		제약	N	N	N	N	N	1020	-15	5	-1.45	67340923	65870	36.90	1035	1051	1012	1345	725	1035	1022.33	0.92	6578	1095	1064	1042	1011	989	1054	1001	131	310	500	700	1	1	26116040	266	-0.86	1.05	12	0.25	-1190.00	968.00	4225	20230619	-75.86	983	20231113	3.76	4225	-75.86	20230619	983	3.76	20231113	4225	-75.86	20230619	983	3.76	20231113	1.05	N	208340	500	130 억	241390	N	N	N	N
87	20231116	110922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1017	-18	5	-1.74	50224212	49071	27.49	1035	1051	1017	1345	725	1035	1023.50	0.92	-2981	1095	1064	1042	1011	989	1054	1001	131	310	500	700	1	1	26116040	266	-0.85	1.05	12	0.19	-1190.00	968.00	4225	20230619	-75.93	983	20231113	3.46	4225	-75.93	20230619	983	3.46	20231113	4225	-75.93	20230619	983	3.46	20231113	1.05	N	208340	500	130 억	241390	N	N	N	N
88	20231116	100922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1023	-12	5	-1.16	16802192	16353	9.16	1035	1035	1021	1345	725	1035	1027.47	0.92	-6998	1095	1064	1042	1011	989	1054	1001	131	310	500	700	1	1	26116040	267	-0.86	1.06	12	0.06	-1190.00	968.00	4225	20230619	-75.79	983	20231113	4.07	4225	-75.79	20230619	983	4.07	20231113	4225	-75.79	20230619	983	4.07	20231113	1.05	N	208340	500	130 억	241390	N	N	N	N
89	20231116	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1035	0	3	0.00	0	0	0.00	0	0	0	1345	725	1035	0.00	0.92	0	1095	1064	1042	1011	989	1054	1001	131	310	500	700	1	1	26116040	270	-0.87	1.07	12	0.00	-1190.00	968.00	4225	20230619	-75.50	983	20231113	5.29	4225	-75.50	20230619	983	5.29	20231113	4225	-75.50	20230619	983	5.29	20231113	1.05	N	208340	500	130 억	241390	N	N	N	N
90	20231115	160819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1035	-13	5	-1.24	185575262	178460	71.40	1038	1073	1020	1362	734	1048	1039.87	0.81	27513	1130	1089	1036	995	942	1109	1015	131	314	500	710	1	1	26116040	270	-0.87	1.07	12	0.68	-1190.00	968.00	4225	20230619	-75.50	983	20231113	5.29	4225	-75.50	20230619	983	5.29	20231113	4225	-75.50	20230619	983	5.29	20231113	1.03	N	208340	500	130 억	211735	N	N	N	N
91	20231115	150939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1034	-14	5	-1.34	174160249	167410	66.98	1038	1073	1020	1362	734	1048	1040.32	0.81	26213	1130	1089	1036	995	942	1109	1015	131	314	500	710	1	1	26116040	270	-0.87	1.07	12	0.64	-1190.00	968.00	4225	20230619	-75.53	983	20231113	5.19	4225	-75.53	20230619	983	5.19	20231113	4225	-75.53	20230619	983	5.19	20231113	1.03	N	208340	500	130 억	211735	N	N	N	N
92	20231115	140936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1035	-13	5	-1.24	148388693	142418	56.98	1038	1073	1020	1362	734	1048	1041.92	0.81	18855	1130	1089	1036	995	942	1109	1015	131	314	500	710	1	1	26116040	270	-0.87	1.07	12	0.55	-1190.00	968.00	4225	20230619	-75.50	983	20231113	5.29	4225	-75.50	20230619	983	5.29	20231113	4225	-75.50	20230619	983	5.29	20231113	1.03	N	208340	500	130 억	211735	N	N	N	N
93	20231115	130936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1035	-13	5	-1.24	106622921	101834	40.74	1038	1073	1027	1362	734	1048	1047.03	0.81	18157	1130	1089	1036	995	942	1109	1015	131	314	500	710	1	1	26116040	270	-0.87	1.07	12	0.39	-1190.00	968.00	4225	20230619	-75.50	983	20231113	5.29	4225	-75.50	20230619	983	5.29	20231113	4225	-75.50	20230619	983	5.29	20231113	1.03	N	208340	500	130 억	211735	N	N	N	N
94	20231115	120938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1042	-6	5	-0.57	82219352	78212	31.29	1038	1073	1030	1362	734	1048	1051.24	0.81	19013	1130	1089	1036	995	942	1109	1015	131	314	500	710	1	1	26116040	272	-0.88	1.08	12	0.30	-1190.00	968.00	4225	20230619	-75.34	983	20231113	6.00	4225	-75.34	20230619	983	6.00	20231113	4225	-75.34	20230619	983	6.00	20231113	1.03	N	208340	500	130 억	211735	N	N	N	N
95	20231115	110948	57	100.00	KOSDAQ		제약	N	N	N	N	N	1053	5	2	0.48	75462378	71722	28.69	1038	1073	1038	1362	734	1048	1052.15	0.81	18576	1130	1089	1036	995	942	1109	1015	131	314	500	710	1	1	26116040	275	-0.88	1.09	12	0.27	-1190.00	968.00	4225	20230619	-75.08	983	20231113	7.12	4225	-75.08	20230619	983	7.12	20231113	4225	-75.08	20230619	983	7.12	20231113	1.03	N	208340	500	130 억	211735	N	N	N	N
96	20231115	100940	57	100.00	KOSDAQ		제약	N	N	N	N	N	1054	6	2	0.57	54836431	52032	20.82	1038	1073	1038	1362	734	1048	1053.90	0.81	15993	1130	1089	1036	995	942	1109	1015	131	314	500	710	1	1	26116040	275	-0.89	1.09	12	0.20	-1190.00	968.00	4225	20230619	-75.05	983	20231113	7.22	4225	-75.05	20230619	983	7.22	20231113	4225	-75.05	20230619	983	7.22	20231113	1.03	N	208340	500	130 억	211735	N	N	N	N
97	20231115	090931	57	100.00	KOSDAQ		제약	N	N	N	N	N	1060	12	2	1.15	18430628	17626	7.05	1038	1073	1038	1362	734	1048	1045.65	0.81	7921	1130	1089	1036	995	942	1109	1015	131	314	500	710	1	1	26116040	277	-0.89	1.10	12	0.07	-1190.00	968.00	4225	20230619	-74.91	983	20231113	7.83	4225	-74.91	20230619	983	7.83	20231113	4225	-74.91	20230619	983	7.83	20231113	1.03	N	208340	500	130 억	211735	N	N	N	N
98	20231114	160918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1048	65	2	6.61	252786008	244483	50.48	983	1077	983	1277	689	983	1033.96	0.44	92632	1184	1083	1033	932	882	1058	907	131	294	500	660	1	1	26116040	274	-0.88	1.08	12	0.94	-1190.00	968.00	4225	20230619	-75.20	983	20231114	6.61	4225	-75.20	20230619	983	6.61	20231114	4225	-75.20	20230619	983	6.61	20231114	1.03	N	208340	500	130 억	115692	N	N	N	N
99	20231114	150923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1046	63	2	6.41	247123093	239074	49.36	983	1077	983	1277	689	983	1033.67	0.44	91857	1184	1083	1033	932	882	1058	907	131	294	500	660	1	1	26116040	273	-0.88	1.08	12	0.92	-1190.00	968.00	4225	20230619	-75.24	983	20231114	6.41	4225	-75.24	20230619	983	6.41	20231114	4225	-75.24	20230619	983	6.41	20231114	1.03	N	208340	500	130 억	115692	N	N	N	N
100	20231114	140921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1037	54	2	5.49	225948297	218676	45.15	983	1077	983	1277	689	983	1033.26	0.44	84628	1184	1083	1033	932	882	1058	907	131	294	500	660	1	1	26116040	271	-0.87	1.07	12	0.84	-1190.00	968.00	4225	20230619	-75.46	983	20231114	5.49	4225	-75.46	20230619	983	5.49	20231114	4225	-75.46	20230619	983	5.49	20231114	1.03	N	208340	500	130 억	115692	N	N	N	N
101	20231114	130922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1038	55	2	5.60	200118732	193837	40.02	983	1077	983	1277	689	983	1032.41	0.44	84253	1184	1083	1033	932	882	1058	907	131	294	500	660	1	1	26116040	271	-0.87	1.07	12	0.74	-1190.00	968.00	4225	20230619	-75.43	983	20231114	5.60	4225	-75.43	20230619	983	5.60	20231114	4225	-75.43	20230619	983	5.60	20231114	1.03	N	208340	500	130 억	115692	N	N	N	N
102	20231114	120924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1050	67	2	6.82	193135745	187134	38.64	983	1077	983	1277	689	983	1032.07	0.44	82286	1184	1083	1033	932	882	1058	907	131	294	500	660	1	1	26116040	274	-0.88	1.08	12	0.72	-1190.00	968.00	4225	20230619	-75.15	983	20231114	6.82	4225	-75.15	20230619	983	6.82	20231114	4225	-75.15	20230619	983	6.82	20231114	1.03	N	208340	500	130 억	115692	N	N	N	N
103	20231114	110934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1046	63	2	6.41	175015485	169837	35.07	983	1077	983	1277	689	983	1030.49	0.44	77915	1184	1083	1033	932	882	1058	907	131	294	500	660	1	1	26116040	273	-0.88	1.08	12	0.65	-1190.00	968.00	4225	20230619	-75.24	983	20231114	6.41	4225	-75.24	20230619	983	6.41	20231114	4225	-75.24	20230619	983	6.41	20231114	1.03	N	208340	500	130 억	115692	N	N	N	N
104	20231114	100924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1035	52	2	5.29	107892392	105930	21.87	983	1045	983	1277	689	983	1018.53	0.44	53163	1184	1083	1033	932	882	1058	907	131	294	500	660	1	1	26116040	270	-0.87	1.07	12	0.41	-1190.00	968.00	4225	20230619	-75.50	983	20231114	5.29	4225	-75.50	20230619	983	5.29	20231114	4225	-75.50	20230619	983	5.29	20231114	1.03	N	208340	500	130 억	115692	N	N	N	N
105	20231114	090914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1025	42	2	4.27	26503963	26534	5.48	983	1027	983	1277	689	983	998.87	0.44	12075	1184	1083	1033	932	882	1058	907	131	294	500	660	1	1	26116040	268	-0.86	1.06	12	0.10	-1190.00	968.00	4225	20230619	-75.74	983	20231114	4.27	4225	-75.74	20230619	983	4.27	20231114	4225	-75.74	20230619	983	4.27	20231114	1.03	N	208340	500	130 억	115692	N	N	N	N
106	20231113	160906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	983	-107	5	-9.82	497743144	474909	17.04	1093	1134	983	1417	763	1090	1048.66	0.53	-20788	1383	1236	1163	1016	943	1200	980	131	327	500	740	1	1	26116040	257	-0.83	1.02	12	1.82	-1190.00	968.00	4225	20230619	-76.73	983	20231113	0.00	4225	-76.73	20230619	983	0.00	20231113	4225	-76.73	20230619	983	0.00	20231113	1.07	N	208340	500	130 억	139085	N	N	N	N
107	20231113	150903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1000	-90	5	-8.26	427201306	403431	14.48	1093	1134	995	1417	763	1090	1058.92	0.53	-22184	1383	1236	1163	1016	943	1200	980	131	327	500	740	1	1	26116040	261	-0.84	1.03	12	1.54	-1190.00	968.00	4225	20230619	-76.33	995	20231113	0.50	4225	-76.33	20230619	995	0.50	20231113	4225	-76.33	20230619	995	0.50	20231113	1.07	N	208340	500	130 억	139085	N	N	N	N
108	20231113	140903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1057	-33	5	-3.03	299340863	277904	9.97	1093	1134	1045	1417	763	1090	1077.14	0.53	-32062	1383	1236	1163	1016	943	1200	980	131	327	500	740	1	1	26116040	276	-0.89	1.09	12	1.06	-1190.00	968.00	4225	20230619	-74.98	1045	20231113	1.15	4225	-74.98	20230619	1045	1.15	20231113	4225	-74.98	20230619	1045	1.15	20231113	1.07	N	208340	500	130 억	139085	N	N	N	N
109	20231113	130901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1072	-18	5	-1.65	209774204	193342	6.94	1093	1134	1063	1417	763	1090	1084.99	0.53	-12785	1383	1236	1163	1016	943	1200	980	131	327	500	740	1	1	26116040	280	-0.90	1.11	12	0.74	-1190.00	968.00	4225	20230619	-74.63	1063	20231113	0.85	4225	-74.63	20230619	1063	0.85	20231113	4225	-74.63	20230619	1063	0.85	20231113	1.07	N	208340	500	130 억	139085	N	N	N	N
110	20231113	120904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1076	-14	5	-1.28	179106287	164736	5.91	1093	1134	1063	1417	763	1090	1087.23	0.53	-8542	1383	1236	1163	1016	943	1200	980	131	327	500	740	1	1	26116040	281	-0.90	1.11	12	0.63	-1190.00	968.00	4225	20230619	-74.53	1063	20231113	1.22	4225	-74.53	20230619	1063	1.22	20231113	4225	-74.53	20230619	1063	1.22	20231113	1.07	N	208340	500	130 억	139085	N	N	N	N
111	20231113	110900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1090	0	3	0.00	144413162	132516	4.76	1093	1134	1063	1417	763	1090	1089.78	0.53	-14570	1383	1236	1163	1016	943	1200	980	131	327	500	740	1	1	26116040	285	-0.92	1.13	12	0.51	-1190.00	968.00	4225	20230619	-74.20	1063	20231113	2.54	4225	-74.20	20230619	1063	2.54	20231113	4225	-74.20	20230619	1063	2.54	20231113	1.07	N	208340	500	130 억	139085	N	N	N	N
112	20231113	100858	57	100.00	KOSDAQ		제약	N	N	N	N	N	1086	-4	5	-0.37	94448349	86099	3.09	1093	1134	1085	1417	763	1090	1096.97	0.53	-2311	1383	1236	1163	1016	943	1200	980	131	327	500	740	1	1	26116040	284	-0.91	1.12	12	0.33	-1190.00	968.00	4225	20230619	-74.30	1069	20230925	1.59	4225	-74.30	20230619	1069	1.59	20230925	4225	-74.30	20230619	1069	1.59	20230925	1.07	N	208340	500	130 억	139085	N	N	N	N
113	20231113	090905	57	100.00	KOSDAQ		제약	N	N	N	N	N	1093	3	2	0.28	23660078	21618	0.78	1093	1106	1091	1417	763	1090	1094.46	0.53	4968	1383	1236	1163	1016	943	1200	980	131	327	500	740	1	1	26116040	285	-0.92	1.13	12	0.08	-1190.00	968.00	4225	20230619	-74.13	1069	20230925	2.25	4225	-74.13	20230619	1069	2.25	20230925	4225	-74.13	20230619	1069	2.25	20230925	1.07	N	208340	500	130 억	139085	N	N	N	N
114	20231110	160917	57	100.00	KOSDAQ		제약	N	N	N	N	N	1090	-11	5	-1.00	3334992623	2780781	1207.59	1135	1310	1090	1431	771	1101	1199.52	0.24	70107	1143	1122	1103	1082	1063	1112	1072	131	330	500	740	1	1	26116040	285	-0.92	1.13	12	10.65	-1190.00	968.00	4225	20230619	-74.20	1069	20230925	1.96	4225	-74.20	20230619	1069	1.96	20230925	4225	-74.20	20230619	1069	1.96	20230925	1.11	N	208340	500	130 억	62328	N	N	N	N
115	20231110	150919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1110	9	2	0.82	3242170514	2696490	1170.99	1135	1310	1105	1431	771	1101	1202.37	0.24	74910	1143	1122	1103	1082	1063	1112	1072	131	330	500	740	1	1	26116040	290	-0.93	1.15	12	10.33	-1190.00	968.00	4225	20230619	-73.73	1069	20230925	3.84	4225	-73.73	20230619	1069	3.84	20230925	4225	-73.73	20230619	1069	3.84	20230925	1.11	N	208340	500	130 억	62328	N	N	N	N
116	20231110	140909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1121	20	2	1.82	3076052992	2547979	1106.49	1135	1310	1105	1431	771	1101	1207.26	0.24	94696	1143	1122	1103	1082	1063	1112	1072	131	330	500	740	1	1	26116040	293	-0.94	1.16	12	9.76	-1190.00	968.00	4225	20230619	-73.47	1069	20230925	4.86	4225	-73.47	20230619	1069	4.86	20230925	4225	-73.47	20230619	1069	4.86	20230925	1.11	N	208340	500	130 억	62328	N	N	N	N
117	20231110	130909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1124	23	2	2.09	2939979580	2426785	1053.86	1135	1310	1105	1431	771	1101	1211.48	0.24	105176	1143	1122	1103	1082	1063	1112	1072	131	330	500	740	1	1	26116040	294	-0.94	1.16	12	9.29	-1190.00	968.00	4225	20230619	-73.40	1069	20230925	5.14	4225	-73.40	20230619	1069	5.14	20230925	4225	-73.40	20230619	1069	5.14	20230925	1.11	N	208340	500	130 억	62328	Y	N	N	N
118	20231110	120915	57	100.00	KOSDAQ		제약	N	N	N	N	N	1150	49	2	4.45	2779739720	2286630	993.00	1135	1310	1105	1431	771	1101	1215.66	0.24	149257	1143	1122	1103	1082	1063	1112	1072	131	330	500	740	1	1	26116040	300	-0.97	1.19	12	8.76	-1190.00	968.00	4225	20230619	-72.78	1069	20230925	7.58	4225	-72.78	20230619	1069	7.58	20230925	4225	-72.78	20230619	1069	7.58	20230925	1.11	N	208340	500	130 억	62328	N	N	N	N
119	20231110	110859	57	100.00	KOSDAQ		제약	N	N	N	N	N	1219	118	2	10.72	2339382740	1917040	832.50	1135	1310	1105	1431	771	1101	1220.32	0.24	153655	1143	1122	1103	1082	1063	1112	1072	131	330	500	740	1	1	26116040	318	-1.02	1.26	12	7.34	-1190.00	968.00	4225	20230619	-71.15	1069	20230925	14.03	4225	-71.15	20230619	1069	14.03	20230925	4225	-71.15	20230619	1069	14.03	20230925	1.11	N	208340	500	130 억	62328	N	N	N	N
120	20231110	100909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1196	95	2	8.63	1048312280	886426	384.94	1135	1248	1105	1431	771	1101	1182.65	0.24	85636	1143	1122	1103	1082	1063	1112	1072	131	330	500	740	1	1	26116040	312	-1.01	1.24	12	3.39	-1190.00	968.00	4225	20230619	-71.69	1069	20230925	11.88	4225	-71.69	20230619	1069	11.88	20230925	4225	-71.69	20230619	1069	11.88	20230925	1.11	N	208340	500	130 억	62328	N	N	N	N
121	20231110	090854	57	100.00	KOSDAQ		제약	N	N	N	N	N	1213	112	2	10.17	452826196	374916	162.81	1135	1248	1121	1431	771	1101	1207.87	0.24	10612	1143	1122	1103	1082	1063	1112	1072	131	330	500	740	1	1	26116040	317	-1.02	1.25	12	1.44	-1190.00	968.00	4225	20230619	-71.29	1069	20230925	13.47	4225	-71.29	20230619	1069	13.47	20230925	4225	-71.29	20230619	1069	13.47	20230925	1.11	N	208340	500	130 억	62328	N	N	N	N
122	20231109	160848	57	100.00	KOSDAQ		제약	N	N	N	N	N	1101	-2	5	-0.18	252856503	228157	127.35	1110	1124	1084	1433	773	1103	1108.26	0.33	-23691	1138	1120	1110	1092	1082	1115	1087	131	330	500	750	1	1	26116040	288	-0.93	1.14	12	0.87	-1190.00	968.00	4225	20230619	-73.94	1069	20230925	2.99	4225	-73.94	20230619	1069	2.99	20230925	4225	-73.94	20230619	1069	2.99	20230925	1.09	N	208340	500	130 억	85069	N	N	N	N
123	20231109	150846	57	100.00	KOSDAQ		제약	N	N	N	N	N	1105	2	2	0.18	238329924	214958	119.98	1110	1124	1084	1433	773	1103	1108.73	0.33	-24519	1138	1120	1110	1092	1082	1115	1087	131	330	500	750	1	1	26116040	289	-0.93	1.14	12	0.82	-1190.00	968.00	4225	20230619	-73.85	1069	20230925	3.37	4225	-73.85	20230619	1069	3.37	20230925	4225	-73.85	20230619	1069	3.37	20230925	1.09	N	208340	500	130 억	85069	N	N	N	N
124	20231109	140844	57	100.00	KOSDAQ		제약	N	N	N	N	N	1105	2	2	0.18	216665361	195368	109.05	1110	1124	1084	1433	773	1103	1109.01	0.33	-23505	1138	1120	1110	1092	1082	1115	1087	131	330	500	750	1	1	26116040	289	-0.93	1.14	12	0.75	-1190.00	968.00	4225	20230619	-73.85	1069	20230925	3.37	4225	-73.85	20230619	1069	3.37	20230925	4225	-73.85	20230619	1069	3.37	20230925	1.09	N	208340	500	130 억	85069	N	N	N	N
125	20231109	130847	57	100.00	KOSDAQ		제약	N	N	N	N	N	1112	9	2	0.82	157357081	141860	79.18	1110	1124	1084	1433	773	1103	1109.24	0.33	-12544	1138	1120	1110	1092	1082	1115	1087	131	330	500	750	1	1	26116040	290	-0.93	1.15	12	0.54	-1190.00	968.00	4225	20230619	-73.68	1069	20230925	4.02	4225	-73.68	20230619	1069	4.02	20230925	4225	-73.68	20230619	1069	4.02	20230925	1.09	N	208340	500	130 억	85069	N	N	N	N
126	20231109	120851	57	100.00	KOSDAQ		제약	N	N	N	N	N	1113	10	2	0.91	145995168	131645	73.48	1110	1124	1084	1433	773	1103	1109.01	0.33	-9699	1138	1120	1110	1092	1082	1115	1087	131	330	500	750	1	1	26116040	291	-0.94	1.15	12	0.50	-1190.00	968.00	4225	20230619	-73.66	1069	20230925	4.12	4225	-73.66	20230619	1069	4.12	20230925	4225	-73.66	20230619	1069	4.12	20230925	1.09	N	208340	500	130 억	85069	N	N	N	N
127	20231109	110846	57	100.00	KOSDAQ		제약	N	N	N	N	N	1109	6	2	0.54	84934831	76872	42.91	1110	1119	1084	1433	773	1103	1104.89	0.33	-19258	1138	1120	1110	1092	1082	1115	1087	131	330	500	750	1	1	26116040	290	-0.93	1.15	12	0.29	-1190.00	968.00	4225	20230619	-73.75	1069	20230925	3.74	4225	-73.75	20230619	1069	3.74	20230925	4225	-73.75	20230619	1069	3.74	20230925	1.09	N	208340	500	130 억	85069	N	N	N	N
128	20231109	100842	57	100.00	KOSDAQ		제약	N	N	N	N	N	1110	7	2	0.63	45453188	41233	23.02	1110	1119	1084	1433	773	1103	1102.35	0.33	-7296	1138	1120	1110	1092	1082	1115	1087	131	330	500	750	1	1	26116040	290	-0.93	1.15	12	0.16	-1190.00	968.00	4225	20230619	-73.73	1069	20230925	3.84	4225	-73.73	20230619	1069	3.84	20230925	4225	-73.73	20230619	1069	3.84	20230925	1.09	N	208340	500	130 억	85069	N	N	N	N
129	20231109	090849	57	100.00	KOSDAQ		제약	N	N	N	N	N	1102	-1	5	-0.09	8945111	8131	4.54	1110	1110	1092	1433	773	1103	1100.12	0.33	-723	1138	1120	1110	1092	1082	1115	1087	131	330	500	750	1	1	26116040	288	-0.93	1.14	12	0.03	-1190.00	968.00	4225	20230619	-73.92	1069	20230925	3.09	4225	-73.92	20230619	1069	3.09	20230925	4225	-73.92	20230619	1069	3.09	20230925	1.09	N	208340	500	130 억	85069	N	N	N	N
130	20231108	160839	57	100.00	KOSDAQ		제약	N	N	N	N	N	1103	-8	5	-0.72	198879252	178822	40.49	1110	1128	1100	1444	778	1111	1112.16	0.17	39679	1160	1135	1115	1090	1070	1125	1080	131	333	500	750	1	1	26116040	288	-0.93	1.14	12	0.68	-1190.00	968.00	4225	20230619	-73.89	1069	20230925	3.18	4225	-73.89	20230619	1069	3.18	20230925	4225	-73.89	20230619	1069	3.18	20230925	1.08	N	208340	500	130 억	44306	N	N	N	N
131	20231108	150845	57	100.00	KOSDAQ		제약	N	N	N	N	N	1107	-4	5	-0.36	184237885	165550	37.49	1110	1128	1100	1444	778	1111	1112.88	0.17	38465	1160	1135	1115	1090	1070	1125	1080	131	333	500	750	1	1	26116040	289	-0.93	1.14	12	0.63	-1190.00	968.00	4225	20230619	-73.80	1069	20230925	3.55	4225	-73.80	20230619	1069	3.55	20230925	4225	-73.80	20230619	1069	3.55	20230925	1.08	N	208340	500	130 억	44306	N	N	N	N
132	20231108	140840	57	100.00	KOSDAQ		제약	N	N	N	N	N	1110	-1	5	-0.09	159794423	143516	32.50	1110	1128	1100	1444	778	1111	1113.43	0.17	36266	1160	1135	1115	1090	1070	1125	1080	131	333	500	750	1	1	26116040	290	-0.93	1.15	12	0.55	-1190.00	968.00	4225	20230619	-73.73	1069	20230925	3.84	4225	-73.73	20230619	1069	3.84	20230925	4225	-73.73	20230619	1069	3.84	20230925	1.08	N	208340	500	130 억	44306	N	N	N	N
133	20231108	130838	57	100.00	KOSDAQ		제약	N	N	N	N	N	1120	9	2	0.81	123258872	110676	25.06	1110	1128	1100	1444	778	1111	1113.69	0.17	42125	1160	1135	1115	1090	1070	1125	1080	131	333	500	750	1	1	26116040	292	-0.94	1.16	12	0.42	-1190.00	968.00	4225	20230619	-73.49	1069	20230925	4.77	4225	-73.49	20230619	1069	4.77	20230925	4225	-73.49	20230619	1069	4.77	20230925	1.08	N	208340	500	130 억	44306	N	N	N	N
134	20231108	120833	57	100.00	KOSDAQ		제약	N	N	N	N	N	1118	7	2	0.63	116242053	104393	23.64	1110	1128	1100	1444	778	1111	1113.50	0.17	43065	1160	1135	1115	1090	1070	1125	1080	131	333	500	750	1	1	26116040	292	-0.94	1.15	12	0.40	-1190.00	968.00	4225	20230619	-73.54	1069	20230925	4.58	4225	-73.54	20230619	1069	4.58	20230925	4225	-73.54	20230619	1069	4.58	20230925	1.08	N	208340	500	130 억	44306	N	N	N	N
135	20231108	110841	57	100.00	KOSDAQ		제약	N	N	N	N	N	1113	2	2	0.18	80869821	72790	16.48	1110	1128	1100	1444	778	1111	1111.00	0.17	31330	1160	1135	1115	1090	1070	1125	1080	131	333	500	750	1	1	26116040	291	-0.94	1.15	12	0.28	-1190.00	968.00	4225	20230619	-73.66	1069	20230925	4.12	4225	-73.66	20230619	1069	4.12	20230925	4225	-73.66	20230619	1069	4.12	20230925	1.08	N	208340	500	130 억	44306	N	N	N	N
136	20231108	100840	57	100.00	KOSDAQ		제약	N	N	N	N	N	1112	1	2	0.09	55679305	50161	11.36	1110	1128	1100	1444	778	1111	1110.01	0.17	22241	1160	1135	1115	1090	1070	1125	1080	131	333	500	750	1	1	26116040	290	-0.93	1.15	12	0.19	-1190.00	968.00	4225	20230619	-73.68	1069	20230925	4.02	4225	-73.68	20230619	1069	4.02	20230925	4225	-73.68	20230619	1069	4.02	20230925	1.08	N	208340	500	130 억	44306	N	N	N	N
137	20231108	090837	57	100.00	KOSDAQ		제약	N	N	N	N	N	1123	12	2	1.08	4339881	3905	0.88	1110	1128	1110	1444	778	1111	1111.37	0.17	667	1160	1135	1115	1090	1070	1125	1080	131	333	500	750	1	1	26116040	293	-0.94	1.16	12	0.01	-1190.00	968.00	4225	20230619	-73.42	1069	20230925	5.05	4225	-73.42	20230619	1069	5.05	20230925	4225	-73.42	20230619	1069	5.05	20230925	1.08	N	208340	500	130 억	44306	N	N	N	N
138	20231107	160839	57	100.00	KOSDAQ		제약	N	N	N	N	N	1111	-4	5	-0.36	489946130	440770	26.73	1140	1140	1095	1449	781	1115	1111.57	0.23	-17642	1458	1286	1199	1027	940	1243	984	131	334	500	750	1	1	26116040	290	-0.93	1.15	12	1.69	-1190.00	968.00	4225	20230619	-73.70	1069	20230925	3.93	4225	-73.70	20230619	1069	3.93	20230925	4225	-73.70	20230619	1069	3.93	20230925	1.08	N	208340	500	130 억	60171	N	N	N	N
139	20231107	150841	57	100.00	KOSDAQ		제약	N	N	N	N	N	1104	-11	5	-0.99	480567537	432312	26.21	1140	1140	1095	1449	781	1115	1111.62	0.23	-17654	1458	1286	1199	1027	940	1243	984	131	334	500	750	1	1	26116040	288	-0.93	1.14	12	1.66	-1190.00	968.00	4225	20230619	-73.87	1069	20230925	3.27	4225	-73.87	20230619	1069	3.27	20230925	4225	-73.87	20230619	1069	3.27	20230925	1.08	N	208340	500	130 억	60171	N	N	N	N
140	20231107	140844	57	100.00	KOSDAQ		제약	N	N	N	N	N	1109	-6	5	-0.54	445996281	401072	24.32	1140	1140	1095	1449	781	1115	1112.01	0.23	-21935	1458	1286	1199	1027	940	1243	984	131	334	500	750	1	1	26116040	290	-0.93	1.15	12	1.54	-1190.00	968.00	4225	20230619	-73.75	1069	20230925	3.74	4225	-73.75	20230619	1069	3.74	20230925	4225	-73.75	20230619	1069	3.74	20230925	1.08	N	208340	500	130 억	60171	N	N	N	N
141	20231107	130842	57	100.00	KOSDAQ		제약	N	N	N	N	N	1111	-4	5	-0.36	417463345	375389	22.76	1140	1140	1095	1449	781	1115	1112.08	0.23	-19957	1458	1286	1199	1027	940	1243	984	131	334	500	750	1	1	26116040	290	-0.93	1.15	12	1.44	-1190.00	968.00	4225	20230619	-73.70	1069	20230925	3.93	4225	-73.70	20230619	1069	3.93	20230925	4225	-73.70	20230619	1069	3.93	20230925	1.08	N	208340	500	130 억	60171	N	N	N	N
142	20231107	120838	57	100.00	KOSDAQ		제약	N	N	N	N	N	1103	-12	5	-1.08	335437258	300885	18.24	1140	1140	1100	1449	781	1115	1114.84	0.23	-3499	1458	1286	1199	1027	940	1243	984	131	334	500	750	1	1	26116040	288	-0.93	1.14	12	1.15	-1190.00	968.00	4225	20230619	-73.89	1069	20230925	3.18	4225	-73.89	20230619	1069	3.18	20230925	4225	-73.89	20230619	1069	3.18	20230925	1.08	N	208340	500	130 억	60171	N	N	N	N
143	20231107	110838	57	100.00	KOSDAQ		제약	N	N	N	N	N	1109	-6	5	-0.54	282584664	253025	15.34	1140	1140	1100	1449	781	1115	1116.83	0.23	-1362	1458	1286	1199	1027	940	1243	984	131	334	500	750	1	1	26116040	290	-0.93	1.15	12	0.97	-1190.00	968.00	4225	20230619	-73.75	1069	20230925	3.74	4225	-73.75	20230619	1069	3.74	20230925	4225	-73.75	20230619	1069	3.74	20230925	1.08	N	208340	500	130 억	60171	N	N	N	N
144	20231107	100848	57	100.00	KOSDAQ		제약	N	N	N	N	N	1120	5	2	0.45	242065262	216429	13.12	1140	1140	1100	1449	781	1115	1118.45	0.23	-543	1458	1286	1199	1027	940	1243	984	131	334	500	750	1	1	26116040	292	-0.94	1.16	12	0.83	-1190.00	968.00	4225	20230619	-73.49	1069	20230925	4.77	4225	-73.49	20230619	1069	4.77	20230925	4225	-73.49	20230619	1069	4.77	20230925	1.08	N	208340	500	130 억	60171	N	N	N	N
145	20231107	090826	57	100.00	KOSDAQ		제약	N	N	N	N	N	1113	-2	5	-0.18	94145433	83961	5.09	1140	1140	1110	1449	781	1115	1121.30	0.23	-6501	1458	1286	1199	1027	940	1243	984	131	334	500	750	1	1	26116040	291	-0.94	1.15	12	0.32	-1190.00	968.00	4225	20230619	-73.66	1069	20230925	4.12	4225	-73.66	20230619	1069	4.12	20230925	4225	-73.66	20230619	1069	4.12	20230925	1.08	N	208340	500	130 억	60171	N	N	N	N
146	20231106	160819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1115	-266	5	-19.26	1881668956	1636586	0.00	1360	1371	1112	1795	967	1381	1149.90	1.10	-218510	1381	1381	1381	1381	1381	1381	1381	131	414	500	930	1	1	26116040	291	-0.94	1.15	12	6.27	-1190.00	968.00	4225	20230619	-73.61	1069	20230925	4.30	4225	-73.61	20230619	1069	4.30	20230925	4225	-73.61	20230619	1069	4.30	20230925	1.07	N	208340	500	130 억	286625	N	N	N	N
147	20231106	150824	57	100.00	KOSDAQ		제약	N	N	N	N	N	1125	-256	5	-18.54	1772038234	1538474	0.00	1360	1371	1112	1795	967	1381	1151.82	1.10	-209805	1381	1381	1381	1381	1381	1381	1381	131	414	500	930	1	1	26116040	294	-0.95	1.16	12	5.89	-1190.00	968.00	4225	20230619	-73.37	1069	20230925	5.24	4225	-73.37	20230619	1069	5.24	20230925	4225	-73.37	20230619	1069	5.24	20230925	1.07	N	208340	500	130 억	286625	N	N	N	N
148	20231106	140820	57	100.00	KOSDAQ		제약	N	N	N	N	N	1127	-254	5	-18.39	1617984623	1401132	0.00	1360	1371	1112	1795	967	1381	1154.77	1.10	-191650	1381	1381	1381	1381	1381	1381	1381	131	414	500	930	1	1	26116040	294	-0.95	1.16	12	5.37	-1190.00	968.00	4225	20230619	-73.33	1069	20230925	5.43	4225	-73.33	20230619	1069	5.43	20230925	4225	-73.33	20230619	1069	5.43	20230925	1.07	N	208340	500	130 억	286625	N	N	N	N
149	20231106	130828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1121	-260	5	-18.83	1478518844	1277236	0.00	1360	1371	1112	1795	967	1381	1157.59	1.10	-169061	1381	1381	1381	1381	1381	1381	1381	131	414	500	930	1	1	26116040	293	-0.94	1.16	12	4.89	-1190.00	968.00	4225	20230619	-73.47	1069	20230925	4.86	4225	-73.47	20230619	1069	4.86	20230925	4225	-73.47	20230619	1069	4.86	20230925	1.07	N	208340	500	130 억	286625	N	N	N	N
150	20231106	120825	57	100.00	KOSDAQ		제약	N	N	N	N	N	1119	-262	5	-18.97	1355299772	1167489	0.00	1360	1371	1112	1795	967	1381	1160.87	1.10	-149003	1381	1381	1381	1381	1381	1381	1381	131	414	500	930	1	1	26116040	292	-0.94	1.16	12	4.47	-1190.00	968.00	4225	20230619	-73.51	1069	20230925	4.68	4225	-73.51	20230619	1069	4.68	20230925	4225	-73.51	20230619	1069	4.68	20230925	1.07	N	208340	500	130 억	286625	N	N	N	N
151	20231106	110824	57	100.00	KOSDAQ		제약	N	N	N	N	N	1130	-251	5	-18.18	1190726887	1021841	0.00	1360	1371	1112	1795	967	1381	1165.28	1.10	-133115	1381	1381	1381	1381	1381	1381	1381	131	414	500	930	1	1	26116040	295	-0.95	1.17	12	3.91	-1190.00	968.00	4225	20230619	-73.25	1069	20230925	5.71	4225	-73.25	20230619	1069	5.71	20230925	4225	-73.25	20230619	1069	5.71	20230925	1.07	N	208340	500	130 억	286625	N	N	N	N
152	20231106	100800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1155	-226	5	-16.36	866320407	738257	0.00	1360	1371	1112	1795	967	1381	1173.47	1.10	-62317	1381	1381	1381	1381	1381	1381	1381	131	414	500	930	1	1	26116040	302	-0.97	1.19	12	2.83	-1190.00	968.00	4225	20230619	-72.66	1069	20230925	8.04	4225	-72.66	20230619	1069	8.04	20230925	4225	-72.66	20230619	1069	8.04	20230925	1.07	N	208340	500	130 억	286625	N	N	N	N
153	20231106	090823	57	100.00	KOSDAQ		제약	N	N	N	N	N	1202	-179	5	-12.96	292971742	241325	0.00	1360	1371	1130	1795	967	1381	1214.01	1.10	8276	1381	1381	1381	1381	1381	1381	1381	131	414	500	930	1	1	26116040	314	-1.01	1.24	12	0.92	-1190.00	968.00	4225	20230619	-71.55	1069	20230925	12.44	4225	-71.55	20230619	1069	12.44	20230925	4225	-71.55	20230619	1069	12.44	20230925	1.07	N	208340	500	130 억	286625	N	N	N	N
154	20231103	160814	58	100.00	KOSDAQ		제약	N	N	N	N	N	1381	0	3	0.00	0	0	0.00	0	0	0	1795	967	1381	0.00	1.10	0	1479	1429	1379	1329	1279	1455	1355	131	414	500	0	1	1	26116040	361	-1.16	1.43	12	0.00	-1190.00	968.00	4225	20230619	-67.31	1069	20230925	29.19	4225	-67.31	20230619	1069	29.19	20230925	4225	-67.31	20230619	1069	29.19	20230925	1.00	N	208340	500	130 억	286625	N	N	N	N
155	20231103	150810	58	100.00	KOSDAQ		제약	N	N	N	N	N	1381	0	3	0.00	0	0	0.00	0	0	0	1795	967	1381	0.00	1.10	0	1479	1429	1379	1329	1279	1455	1355	131	414	500	0	1	1	26116040	361	-1.16	1.43	12	0.00	-1190.00	968.00	4225	20230619	-67.31	1069	20230925	29.19	4225	-67.31	20230619	1069	29.19	20230925	4225	-67.31	20230619	1069	29.19	20230925	1.00	N	208340	500	130 억	286625	N	N	N	N
156	20231103	140809	58	100.00	KOSDAQ		제약	N	N	N	N	N	1381	0	3	0.00	0	0	0.00	0	0	0	1795	967	1381	0.00	1.10	0	1479	1429	1379	1329	1279	1455	1355	131	414	500	0	1	1	26116040	361	-1.16	1.43	12	0.00	-1190.00	968.00	4225	20230619	-67.31	1069	20230925	29.19	4225	-67.31	20230619	1069	29.19	20230925	4225	-67.31	20230619	1069	29.19	20230925	1.00	N	208340	500	130 억	286625	N	N	N	N
157	20231103	130810	58	100.00	KOSDAQ		제약	N	N	N	N	N	1381	0	3	0.00	0	0	0.00	0	0	0	1795	967	1381	0.00	1.10	0	1479	1429	1379	1329	1279	1455	1355	131	414	500	0	1	1	26116040	361	-1.16	1.43	12	0.00	-1190.00	968.00	4225	20230619	-67.31	1069	20230925	29.19	4225	-67.31	20230619	1069	29.19	20230925	4225	-67.31	20230619	1069	29.19	20230925	1.00	N	208340	500	130 억	286625	N	N	N	N
158	20231103	120808	58	100.00	KOSDAQ		제약	N	N	N	N	N	1381	0	3	0.00	0	0	0.00	0	0	0	1795	967	1381	0.00	1.10	0	1479	1429	1379	1329	1279	1455	1355	131	414	500	0	1	1	26116040	361	-1.16	1.43	12	0.00	-1190.00	968.00	4225	20230619	-67.31	1069	20230925	29.19	4225	-67.31	20230619	1069	29.19	20230925	4225	-67.31	20230619	1069	29.19	20230925	1.00	N	208340	500	130 억	286625	N	N	N	N
159	20231103	110817	58	100.00	KOSDAQ		제약	N	N	N	N	N	1381	0	3	0.00	0	0	0.00	0	0	0	1795	967	1381	0.00	1.10	0	1479	1429	1379	1329	1279	1455	1355	131	414	500	0	1	1	26116040	361	-1.16	1.43	12	0.00	-1190.00	968.00	4225	20230619	-67.31	1069	20230925	29.19	4225	-67.31	20230619	1069	29.19	20230925	4225	-67.31	20230619	1069	29.19	20230925	1.00	N	208340	500	130 억	286625	N	N	N	N
160	20231103	100800	58	100.00	KOSDAQ		제약	N	N	N	N	N	1381	0	3	0.00	0	0	0.00	0	0	0	1795	967	1381	0.00	1.10	0	1479	1429	1379	1329	1279	1455	1355	131	414	500	0	1	1	26116040	361	-1.16	1.43	12	0.00	-1190.00	968.00	4225	20230619	-67.31	1069	20230925	29.19	4225	-67.31	20230619	1069	29.19	20230925	4225	-67.31	20230619	1069	29.19	20230925	1.00	N	208340	500	130 억	286625	N	N	N	N
161	20231103	090804	58	100.00	KOSDAQ		제약	N	N	N	N	N	1381	0	3	0.00	0	0	0.00	0	0	0	1795	967	1381	0.00	1.10	0	1479	1429	1379	1329	1279	1455	1355	131	414	500	0	1	1	26116040	361	-1.16	1.43	12	0.00	-1190.00	968.00	4225	20230619	-67.31	1069	20230925	29.19	4225	-67.31	20230619	1069	29.19	20230925	4225	-67.31	20230619	1069	29.19	20230925	1.00	N	208340	500	130 억	286625	N	N	N	N
162	20231102	160805	57	100.00	KOSDAQ		제약	N	N	N	N	N	1381	-2	5	-0.14	478521410	349900	76.42	1370	1429	1329	1797	969	1383	1367.59	1.13	-15774	1457	1419	1352	1314	1247	1439	1334	131	414	500	940	1	1	26116040	361	-1.16	1.43	12	1.34	-1190.00	968.00	4225	20230619	-67.31	1069	20230925	29.19	4225	-67.31	20230619	1069	29.19	20230925	4225	-67.31	20230619	1069	29.19	20230925	1.01	N	208340	500	130 억	294301	N	N	N	N
163	20231102	150814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1383	0	3	0.00	457264650	334521	73.06	1370	1429	1329	1797	969	1383	1366.92	1.13	-15538	1457	1419	1352	1314	1247	1439	1334	131	414	500	940	1	1	26116040	361	-1.16	1.43	12	1.28	-1190.00	968.00	4225	20230619	-67.27	1069	20230925	29.37	4225	-67.27	20230619	1069	29.37	20230925	4225	-67.27	20230619	1069	29.37	20230925	1.01	N	208340	500	130 억	294301	N	N	N	N
164	20231102	140759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1386	3	2	0.22	364814671	267049	58.32	1370	1429	1329	1797	969	1383	1366.10	1.13	-7666	1457	1419	1352	1314	1247	1439	1334	131	414	500	940	1	1	26116040	362	-1.16	1.43	12	1.02	-1190.00	968.00	4225	20230619	-67.20	1069	20230925	29.65	4225	-67.20	20230619	1069	29.65	20230925	4225	-67.20	20230619	1069	29.65	20230925	1.01	N	208340	500	130 억	294301	N	N	N	N
165	20231102	130805	57	100.00	KOSDAQ		제약	N	N	N	N	N	1384	1	2	0.07	281750028	207628	45.35	1370	1394	1329	1797	969	1383	1356.99	1.13	-1739	1457	1419	1352	1314	1247	1439	1334	131	414	500	940	1	1	26116040	361	-1.16	1.43	12	0.80	-1190.00	968.00	4225	20230619	-67.24	1069	20230925	29.47	4225	-67.24	20230619	1069	29.47	20230925	4225	-67.24	20230619	1069	29.47	20230925	1.01	N	208340	500	130 억	294301	N	N	N	N
166	20231102	120802	57	100.00	KOSDAQ		제약	N	N	N	N	N	1374	-9	5	-0.65	235786423	174321	38.07	1370	1394	1329	1797	969	1383	1352.60	1.13	1720	1457	1419	1352	1314	1247	1439	1334	131	414	500	940	1	1	26116040	359	-1.15	1.42	12	0.67	-1190.00	968.00	4225	20230619	-67.48	1069	20230925	28.53	4225	-67.48	20230619	1069	28.53	20230925	4225	-67.48	20230619	1069	28.53	20230925	1.01	N	208340	500	130 억	294301	N	N	N	N
167	20231102	110800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1338	-45	5	-3.25	192960136	142719	31.17	1370	1394	1329	1797	969	1383	1352.03	1.13	-2534	1457	1419	1352	1314	1247	1439	1334	131	414	500	940	1	1	26116040	349	-1.12	1.38	12	0.55	-1190.00	968.00	4225	20230619	-68.33	1069	20230925	25.16	4225	-68.33	20230619	1069	25.16	20230925	4225	-68.33	20230619	1069	25.16	20230925	1.01	N	208340	500	130 억	294301	N	N	N	N
168	20231102	100802	57	100.00	KOSDAQ		제약	N	N	N	N	N	1346	-37	5	-2.68	107887677	79255	17.31	1370	1394	1337	1797	969	1383	1361.27	1.13	-2475	1457	1419	1352	1314	1247	1439	1334	131	414	500	940	1	1	26116040	352	-1.13	1.39	12	0.30	-1190.00	968.00	4225	20230619	-68.14	1069	20230925	25.91	4225	-68.14	20230619	1069	25.91	20230925	4225	-68.14	20230619	1069	25.91	20230925	1.01	N	208340	500	130 억	294301	N	N	N	N
169	20231102	090807	57	100.00	KOSDAQ		제약	N	N	N	N	N	1370	-13	5	-0.94	29342332	21524	4.70	1370	1378	1340	1797	969	1383	1363.24	1.13	-2382	1457	1419	1352	1314	1247	1439	1334	131	414	500	940	1	1	26116040	358	-1.15	1.42	12	0.08	-1190.00	968.00	4225	20230619	-67.57	1069	20230925	28.16	4225	-67.57	20230619	1069	28.16	20230925	4225	-67.57	20230619	1069	28.16	20230925	1.01	N	208340	500	130 억	294301	N	N	N	N
170	20231101	160758	57	100.00	KOSDAQ		제약	N	N	N	N	N	1383	79	2	6.06	621196467	456506	230.29	1304	1390	1285	1695	913	1304	1360.70	0.96	40754	1353	1328	1285	1260	1217	1341	1273	131	391	500	880	1	1	26116040	361	-1.16	1.43	12	1.75	-1190.00	968.00	4225	20230619	-67.27	1069	20230925	29.37	4225	-67.27	20230619	1069	29.37	20230925	4225	-67.27	20230619	1069	29.37	20230925	0.93	N	208340	500	130 억	249549	N	N	N	N
171	20231101	150759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1367	63	2	4.83	592828735	435919	219.91	1304	1390	1285	1695	913	1304	1359.96	0.96	38320	1353	1328	1285	1260	1217	1341	1273	131	391	500	880	1	1	26116040	357	-1.15	1.41	12	1.67	-1190.00	968.00	4225	20230619	-67.64	1069	20230925	27.88	4225	-67.64	20230619	1069	27.88	20230925	4225	-67.64	20230619	1069	27.88	20230925	0.93	N	208340	500	130 억	249549	N	N	N	N
172	20231101	140753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1363	59	2	4.52	549690555	404429	204.02	1304	1390	1285	1695	913	1304	1359.19	0.96	40979	1353	1328	1285	1260	1217	1341	1273	131	391	500	880	1	1	26116040	356	-1.15	1.41	12	1.55	-1190.00	968.00	4225	20230619	-67.74	1069	20230925	27.50	4225	-67.74	20230619	1069	27.50	20230925	4225	-67.74	20230619	1069	27.50	20230925	0.93	N	208340	500	130 억	249549	N	N	N	N
173	20231101	130759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1344	40	2	3.07	533058705	392182	197.84	1304	1390	1285	1695	913	1304	1359.22	0.96	41843	1353	1328	1285	1260	1217	1341	1273	131	391	500	880	1	1	26116040	351	-1.13	1.39	12	1.50	-1190.00	968.00	4225	20230619	-68.19	1069	20230925	25.72	4225	-68.19	20230619	1069	25.72	20230925	4225	-68.19	20230619	1069	25.72	20230925	0.93	N	208340	500	130 억	249549	N	N	N	N
174	20231101	120816	57	100.00	KOSDAQ		제약	N	N	N	N	N	1389	85	2	6.52	478930303	352459	177.80	1304	1390	1285	1695	913	1304	1358.84	0.96	41762	1353	1328	1285	1260	1217	1341	1273	131	391	500	880	1	1	26116040	363	-1.17	1.43	12	1.35	-1190.00	968.00	4225	20230619	-67.12	1069	20230925	29.93	4225	-67.12	20230619	1069	29.93	20230925	4225	-67.12	20230619	1069	29.93	20230925	0.93	N	208340	500	130 억	249549	N	N	N	N
175	20231101	110823	57	100.00	KOSDAQ		제약	N	N	N	N	N	1370	66	2	5.06	392712470	289993	146.29	1304	1390	1285	1695	913	1304	1354.23	0.96	45474	1353	1328	1285	1260	1217	1341	1273	131	391	500	880	1	1	26116040	358	-1.15	1.42	12	1.11	-1190.00	968.00	4225	20230619	-67.57	1069	20230925	28.16	4225	-67.57	20230619	1069	28.16	20230925	4225	-67.57	20230619	1069	28.16	20230925	0.93	N	208340	500	130 억	249549	N	N	N	N
176	20231101	100812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1362	58	2	4.45	233515577	174187	87.87	1304	1364	1285	1695	913	1304	1340.62	0.96	46080	1353	1328	1285	1260	1217	1341	1273	131	391	500	880	1	1	26116040	356	-1.14	1.41	12	0.67	-1190.00	968.00	4225	20230619	-67.76	1069	20230925	27.41	4225	-67.76	20230619	1069	27.41	20230925	4225	-67.76	20230619	1069	27.41	20230925	0.93	N	208340	500	130 억	249549	N	N	N	N
177	20231101	090812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1318	14	2	1.07	21165152	16104	8.12	1304	1340	1285	1695	913	1304	1314.33	0.96	3325	1353	1328	1285	1260	1217	1341	1273	131	391	500	880	1	1	26116040	344	-1.11	1.36	12	0.06	-1190.00	968.00	4225	20230619	-68.80	1069	20230925	23.29	4225	-68.80	20230619	1069	23.29	20230925	4225	-68.80	20230619	1069	23.29	20230925	0.93	N	208340	500	130 억	249549	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History