KissMeData/067290/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	35	2	1.44	108692495	44028	77.24	2420	2515	2420	3165	1705	2435	2468.71	1.24	-11652	2505	2470	2430	2395	2355	2450	2375	242	730	500	1800	5	1	48427177	1196	85.17	2.11	12	0.09	29.00	1172.00	3973	20221216	-37.83	2180	20231024	13.30	3690	-33.06	20230102	2180	13.30	20231024	4170	-40.77	20221216	2180	13.30	20231024	1.89	N	067290	500	242 억	600871	N	N	1	N	N
3	20231130	150639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	30	2	1.23	93984840	38077	66.80	2420	2515	2420	3165	1705	2435	2468.28	1.24	-10618	2505	2470	2430	2395	2355	2450	2375	242	730	500	1800	5	1	48427177	1194	85.00	2.10	12	0.08	29.00	1172.00	3973	20221216	-37.96	2180	20231024	13.07	3690	-33.20	20230102	2180	13.07	20231024	4170	-40.89	20221216	2180	13.07	20231024	1.89	N	067290	500	242 억	600871	N	N	0	N	N
4	20231130	140635	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	30	2	1.23	87811675	35570	62.40	2420	2515	2420	3165	1705	2435	2468.70	1.24	-9261	2505	2470	2430	2395	2355	2450	2375	242	730	500	1800	5	1	48427177	1194	85.00	2.10	12	0.07	29.00	1172.00	3973	20221216	-37.96	2180	20231024	13.07	3690	-33.20	20230102	2180	13.07	20231024	4170	-40.89	20221216	2180	13.07	20231024	1.89	N	067290	500	242 억	600871	N	N	0	N	N
5	20231130	130634	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	20	2	0.82	84370810	34169	59.94	2420	2515	2420	3165	1705	2435	2469.22	1.24	-9786	2505	2470	2430	2395	2355	2450	2375	242	730	500	1800	5	1	48427177	1189	84.66	2.09	12	0.07	29.00	1172.00	3973	20221216	-38.21	2180	20231024	12.61	3690	-33.47	20230102	2180	12.61	20231024	4170	-41.13	20221216	2180	12.61	20231024	1.89	N	067290	500	242 억	600871	N	N	0	N	N
6	20231130	120644	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	30	2	1.23	66587990	26930	47.24	2420	2515	2420	3165	1705	2435	2472.63	1.24	-9292	2505	2470	2430	2395	2355	2450	2375	242	730	500	1800	5	1	48427177	1194	85.00	2.10	12	0.06	29.00	1172.00	3973	20221216	-37.96	2180	20231024	13.07	3690	-33.20	20230102	2180	13.07	20231024	4170	-40.89	20221216	2180	13.07	20231024	1.89	N	067290	500	242 억	600871	N	N	0	N	N
7	20231130	110638	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	35	2	1.44	58110890	23495	41.22	2420	2515	2420	3165	1705	2435	2473.33	1.24	-7402	2505	2470	2430	2395	2355	2450	2375	242	730	500	1800	5	1	48427177	1196	85.17	2.11	12	0.05	29.00	1172.00	3973	20221216	-37.83	2180	20231024	13.30	3690	-33.06	20230102	2180	13.30	20231024	4170	-40.77	20221216	2180	13.30	20231024	1.89	N	067290	500	242 억	600871	N	N	0	N	N
8	20231130	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	15	2	0.62	17887345	7309	12.82	2420	2465	2420	3165	1705	2435	2447.30	1.24	-1435	2505	2470	2430	2395	2355	2450	2375	242	730	500	1800	5	1	48427177	1186	84.48	2.09	12	0.02	29.00	1172.00	3973	20221216	-38.33	2180	20231024	12.39	3690	-33.60	20230102	2180	12.39	20231024	4170	-41.25	20221216	2180	12.39	20231024	1.89	N	067290	500	242 억	600871	N	N	0	N	N
9	20231130	090636	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	10	2	0.41	799080	330	0.58	2420	2450	2420	3165	1705	2435	2421.45	1.24	-40	2505	2470	2430	2395	2355	2450	2375	242	730	500	1800	5	1	48427177	1184	84.31	2.09	12	0.00	29.00	1172.00	3973	20221216	-38.46	2180	20231024	12.16	3690	-33.74	20230102	2180	12.16	20231024	4170	-41.37	20221216	2180	12.16	20231024	1.89	N	067290	500	242 억	600871	N	N	0	N	N
10	20231129	160632	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	15	2	0.62	138111085	56733	101.31	2440	2465	2390	3145	1695	2420	2434.40	1.23	3095	2513	2466	2433	2386	2353	2490	2410	242	725	500	1790	5	1	48427177	1179	83.97	2.08	12	0.12	29.00	1172.00	3973	20221216	-38.71	2180	20231024	11.70	3690	-34.01	20230102	2180	11.70	20231024	4170	-41.61	20221216	2180	11.70	20231024	1.93	N	067290	500	242 억	597776	N	N	0	N	N
11	20231129	150637	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	35	2	1.45	120654700	49570	88.51	2440	2465	2390	3145	1695	2420	2434.03	1.23	2113	2513	2466	2433	2386	2353	2490	2410	242	725	500	1790	5	1	48427177	1189	84.66	2.09	12	0.10	29.00	1172.00	3973	20221216	-38.21	2180	20231024	12.61	3690	-33.47	20230102	2180	12.61	20231024	4170	-41.13	20221216	2180	12.61	20231024	1.93	N	067290	500	242 억	597776	N	N	0	N	N
12	20231129	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	40	2	1.65	112459755	46226	82.54	2440	2465	2390	3145	1695	2420	2432.82	1.23	2383	2513	2466	2433	2386	2353	2490	2410	242	725	500	1790	5	1	48427177	1191	84.83	2.10	12	0.10	29.00	1172.00	3973	20221216	-38.08	2180	20231024	12.84	3690	-33.33	20230102	2180	12.84	20231024	4170	-41.01	20221216	2180	12.84	20231024	1.93	N	067290	500	242 억	597776	N	N	0	N	N
13	20231129	130636	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	25	2	1.03	95341135	39263	70.11	2440	2465	2390	3145	1695	2420	2428.27	1.23	3036	2513	2466	2433	2386	2353	2490	2410	242	725	500	1790	5	1	48427177	1184	84.31	2.09	12	0.08	29.00	1172.00	3973	20221216	-38.46	2180	20231024	12.16	3690	-33.74	20230102	2180	12.16	20231024	4170	-41.37	20221216	2180	12.16	20231024	1.93	N	067290	500	242 억	597776	N	N	0	N	N
14	20231129	120635	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	30	2	1.24	91826955	37830	67.55	2440	2465	2390	3145	1695	2420	2427.36	1.23	3148	2513	2466	2433	2386	2353	2490	2410	242	725	500	1790	5	1	48427177	1186	84.48	2.09	12	0.08	29.00	1172.00	3973	20221216	-38.33	2180	20231024	12.39	3690	-33.60	20230102	2180	12.39	20231024	4170	-41.25	20221216	2180	12.39	20231024	1.93	N	067290	500	242 억	597776	N	N	0	N	N
15	20231129	110637	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	30	2	1.24	80732235	33309	59.48	2440	2460	2390	3145	1695	2420	2423.74	1.23	1315	2513	2466	2433	2386	2353	2490	2410	242	725	500	1790	5	1	48427177	1186	84.48	2.09	12	0.07	29.00	1172.00	3973	20221216	-38.33	2180	20231024	12.39	3690	-33.60	20230102	2180	12.39	20231024	4170	-41.25	20221216	2180	12.39	20231024	1.93	N	067290	500	242 억	597776	N	N	0	N	N
16	20231129	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	20	2	0.83	25827780	10649	19.02	2440	2460	2390	3145	1695	2420	2425.37	1.23	-190	2513	2466	2433	2386	2353	2490	2410	242	725	500	1790	5	1	48427177	1182	84.14	2.08	12	0.02	29.00	1172.00	3973	20221216	-38.59	2180	20231024	11.93	3690	-33.88	20230102	2180	11.93	20231024	4170	-41.49	20221216	2180	11.93	20231024	1.93	N	067290	500	242 억	597776	N	N	0	N	N
17	20231129	090632	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	15	2	0.62	6833705	2840	5.07	2440	2440	2390	3145	1695	2420	2406.23	1.23	427	2513	2466	2433	2386	2353	2490	2410	242	725	500	1790	5	1	48427177	1179	83.97	2.08	12	0.01	29.00	1172.00	3973	20221216	-38.71	2180	20231024	11.70	3690	-34.01	20230102	2180	11.70	20231024	4170	-41.61	20221216	2180	11.70	20231024	1.93	N	067290	500	242 억	597776	N	N	0	N	N
18	20231128	160633	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-5	5	-0.21	135884190	55840	54.44	2415	2480	2400	3150	1700	2425	2433.46	1.24	-1581	2525	2475	2450	2400	2375	2462	2387	242	725	500	1790	5	1	48427177	1172	83.45	2.06	12	0.12	29.00	1172.00	3973	20221216	-39.09	2180	20231024	11.01	3690	-34.42	20230102	2180	11.01	20231024	4170	-41.97	20221216	2180	11.01	20231024	1.95	N	067290	500	242 억	599357	N	N	1	N	N
19	20231128	150552	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	10	2	0.41	130102775	53453	52.11	2415	2480	2400	3150	1700	2425	2433.97	1.24	-1858	2525	2475	2450	2400	2375	2462	2387	242	725	500	1790	5	1	48427177	1179	83.97	2.08	12	0.11	29.00	1172.00	3973	20221216	-38.71	2180	20231024	11.70	3690	-34.01	20230102	2180	11.70	20231024	4170	-41.61	20221216	2180	11.70	20231024	1.95	N	067290	500	242 억	599357	N	N	1	N	N
20	20231128	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	20	2	0.82	96222335	39478	38.49	2415	2480	2400	3150	1700	2425	2437.37	1.24	-6095	2525	2475	2450	2400	2375	2462	2387	242	725	500	1790	5	1	48427177	1184	84.31	2.09	12	0.08	29.00	1172.00	3973	20221216	-38.46	2180	20231024	12.16	3690	-33.74	20230102	2180	12.16	20231024	4170	-41.37	20221216	2180	12.16	20231024	1.95	N	067290	500	242 억	599357	N	N	1	N	N
21	20231128	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	15	2	0.62	87423735	35883	34.98	2415	2480	2400	3150	1700	2425	2436.36	1.24	-5619	2525	2475	2450	2400	2375	2462	2387	242	725	500	1790	5	1	48427177	1182	84.14	2.08	12	0.07	29.00	1172.00	3973	20221216	-38.59	2180	20231024	11.93	3690	-33.88	20230102	2180	11.93	20231024	4170	-41.49	20221216	2180	11.93	20231024	1.95	N	067290	500	242 억	599357	N	N	1	N	N
22	20231128	120632	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	10	2	0.41	77997145	32021	31.22	2415	2480	2400	3150	1700	2425	2435.81	1.24	-2696	2525	2475	2450	2400	2375	2462	2387	242	725	500	1790	5	1	48427177	1179	83.97	2.08	12	0.07	29.00	1172.00	3973	20221216	-38.71	2180	20231024	11.70	3690	-34.01	20230102	2180	11.70	20231024	4170	-41.61	20221216	2180	11.70	20231024	1.95	N	067290	500	242 억	599357	N	N	1	N	N
23	20231128	110630	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	20	2	0.82	68573605	28146	27.44	2415	2480	2400	3150	1700	2425	2436.35	1.24	-3147	2525	2475	2450	2400	2375	2462	2387	242	725	500	1790	5	1	48427177	1184	84.31	2.09	12	0.06	29.00	1172.00	3973	20221216	-38.46	2180	20231024	12.16	3690	-33.74	20230102	2180	12.16	20231024	4170	-41.37	20221216	2180	12.16	20231024	1.95	N	067290	500	242 억	599357	N	N	1	N	N
24	20231128	100630	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	20	2	0.82	38192755	15734	15.34	2415	2445	2400	3150	1700	2425	2427.40	1.24	248	2525	2475	2450	2400	2375	2462	2387	242	725	500	1790	5	1	48427177	1184	84.31	2.09	12	0.03	29.00	1172.00	3973	20221216	-38.46	2180	20231024	12.16	3690	-33.74	20230102	2180	12.16	20231024	4170	-41.37	20221216	2180	12.16	20231024	1.95	N	067290	500	242 억	599357	N	N	1	N	N
25	20231128	090629	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	10	2	0.41	8356630	3462	3.38	2415	2440	2405	3150	1700	2425	2413.82	1.24	942	2525	2475	2450	2400	2375	2462	2387	242	725	500	1790	5	1	48427177	1179	83.97	2.08	12	0.01	29.00	1172.00	3973	20221216	-38.71	2180	20231024	11.70	3690	-34.01	20230102	2180	11.70	20231024	4170	-41.61	20221216	2180	11.70	20231024	1.95	N	067290	500	242 억	599357	N	N	1	N	N
26	20231127	160628	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-65	5	-2.61	250246090	102338	141.30	2475	2500	2425	3235	1745	2490	2445.31	1.24	-1338	2526	2507	2486	2467	2446	2497	2457	242	745	500	1840	5	1	48427177	1174	83.62	2.07	12	0.21	29.00	1172.00	3973	20221216	-38.96	2180	20231024	11.24	3690	-34.28	20230102	2180	11.24	20231024	4170	-41.85	20221216	2180	11.24	20231024	1.97	N	067290	500	242 억	599656	N	N	1	N	N
27	20231127	150629	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-50	5	-2.01	235718585	96355	133.04	2475	2500	2430	3235	1745	2490	2446.36	1.24	-1773	2526	2507	2486	2467	2446	2497	2457	242	745	500	1840	5	1	48427177	1182	84.14	2.08	12	0.20	29.00	1172.00	3973	20221216	-38.59	2180	20231024	11.93	3690	-33.88	20230102	2180	11.93	20231024	4170	-41.49	20221216	2180	11.93	20231024	1.97	N	067290	500	242 억	599656	N	N	0	N	N
28	20231127	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	-45	5	-1.81	221503565	90523	124.99	2475	2500	2430	3235	1745	2490	2446.93	1.24	-1778	2526	2507	2486	2467	2446	2497	2457	242	745	500	1840	5	1	48427177	1184	84.31	2.09	12	0.19	29.00	1172.00	3973	20221216	-38.46	2180	20231024	12.16	3690	-33.74	20230102	2180	12.16	20231024	4170	-41.37	20221216	2180	12.16	20231024	1.97	N	067290	500	242 억	599656	N	N	0	N	N
29	20231127	130631	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	-35	5	-1.41	188251945	76875	106.15	2475	2500	2430	3235	1745	2490	2448.81	1.24	-938	2526	2507	2486	2467	2446	2497	2457	242	745	500	1840	5	1	48427177	1189	84.66	2.09	12	0.16	29.00	1172.00	3973	20221216	-38.21	2180	20231024	12.61	3690	-33.47	20230102	2180	12.61	20231024	4170	-41.13	20221216	2180	12.61	20231024	1.97	N	067290	500	242 억	599656	N	N	0	N	N
30	20231127	120632	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-40	5	-1.61	135173025	55093	76.07	2475	2500	2440	3235	1745	2490	2453.54	1.24	614	2526	2507	2486	2467	2446	2497	2457	242	745	500	1840	5	1	48427177	1186	84.48	2.09	12	0.11	29.00	1172.00	3973	20221216	-38.33	2180	20231024	12.39	3690	-33.60	20230102	2180	12.39	20231024	4170	-41.25	20221216	2180	12.39	20231024	1.97	N	067290	500	242 억	599656	N	N	0	N	N
31	20231127	110623	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	-30	5	-1.20	47929475	19452	26.86	2475	2500	2445	3235	1745	2490	2463.99	1.24	-1623	2526	2507	2486	2467	2446	2497	2457	242	745	500	1840	5	1	48427177	1191	84.83	2.10	12	0.04	29.00	1172.00	3973	20221216	-38.08	2180	20231024	12.84	3690	-33.33	20230102	2180	12.84	20231024	4170	-41.01	20221216	2180	12.84	20231024	1.97	N	067290	500	242 억	599656	N	N	0	N	N
32	20231127	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-10	5	-0.40	32624755	13234	18.27	2475	2500	2445	3235	1745	2490	2465.22	1.24	-1606	2526	2507	2486	2467	2446	2497	2457	242	745	500	1840	5	1	48427177	1201	85.52	2.12	12	0.03	29.00	1172.00	3973	20221216	-37.58	2180	20231024	13.76	3690	-32.79	20230102	2180	13.76	20231024	4170	-40.53	20221216	2180	13.76	20231024	1.97	N	067290	500	242 억	599656	N	N	0	N	N
33	20231127	090625	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	-5	5	-0.20	13723830	5571	7.69	2475	2500	2445	3235	1745	2490	2463.44	1.24	-1012	2526	2507	2486	2467	2446	2497	2457	242	745	500	1840	5	1	48427177	1203	85.69	2.12	12	0.01	29.00	1172.00	3973	20221216	-37.45	2180	20231024	13.99	3690	-32.66	20230102	2180	13.99	20231024	4170	-40.41	20221216	2180	13.99	20231024	1.97	N	067290	500	242 억	599656	N	N	0	N	N
34	20231124	160617	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	10	2	0.40	180217640	72417	128.71	2495	2505	2465	3220	1740	2480	2488.61	1.24	251	2523	2501	2478	2456	2433	2512	2467	242	740	500	1830	5	1	48427177	1206	85.86	2.12	12	0.15	29.00	1172.00	3973	20221216	-37.33	2180	20231024	14.22	3690	-32.52	20230102	2180	14.22	20231024	4170	-40.29	20221216	2180	14.22	20231024	2.03	N	067290	500	242 억	599290	N	N	0	N	N
35	20231124	150625	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	10	2	0.40	177473570	71314	126.75	2495	2505	2465	3220	1740	2480	2488.62	1.24	214	2523	2501	2478	2456	2433	2512	2467	242	740	500	1830	5	1	48427177	1206	85.86	2.12	12	0.15	29.00	1172.00	3973	20221216	-37.33	2180	20231024	14.22	3690	-32.52	20230102	2180	14.22	20231024	4170	-40.29	20221216	2180	14.22	20231024	2.03	N	067290	500	242 억	599290	N	N	0	N	N
36	20231124	140627	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	10	2	0.40	158912785	63837	113.46	2495	2505	2465	3220	1740	2480	2489.35	1.24	211	2523	2501	2478	2456	2433	2512	2467	242	740	500	1830	5	1	48427177	1206	85.86	2.12	12	0.13	29.00	1172.00	3973	20221216	-37.33	2180	20231024	14.22	3690	-32.52	20230102	2180	14.22	20231024	4170	-40.29	20221216	2180	14.22	20231024	2.03	N	067290	500	242 억	599290	N	N	0	N	N
37	20231124	130622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	15	2	0.60	119046980	47795	84.95	2495	2505	2465	3220	1740	2480	2490.78	1.24	370	2523	2501	2478	2456	2433	2512	2467	242	740	500	1830	5	1	48427177	1208	86.03	2.13	12	0.10	29.00	1172.00	3973	20221216	-37.20	2180	20231024	14.45	3690	-32.38	20230102	2180	14.45	20231024	4170	-40.17	20221216	2180	14.45	20231024	2.03	N	067290	500	242 억	599290	N	N	0	N	N
38	20231124	120627	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	25	2	1.01	86260500	34659	61.60	2495	2505	2465	3220	1740	2480	2488.83	1.24	2159	2523	2501	2478	2456	2433	2512	2467	242	740	500	1830	5	1	48427177	1213	86.38	2.14	12	0.07	29.00	1172.00	3973	20221216	-36.95	2180	20231024	14.91	3690	-32.11	20230102	2180	14.91	20231024	4170	-39.93	20221216	2180	14.91	20231024	2.03	N	067290	500	242 억	599290	N	N	0	N	N
39	20231124	110623	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	0	3	0.00	39241790	15818	28.11	2495	2500	2465	3220	1740	2480	2480.83	1.24	424	2523	2501	2478	2456	2433	2512	2467	242	740	500	1830	5	1	48427177	1201	85.52	2.12	12	0.03	29.00	1172.00	3973	20221216	-37.58	2180	20231024	13.76	3690	-32.79	20230102	2180	13.76	20231024	4170	-40.53	20221216	2180	13.76	20231024	2.03	N	067290	500	242 억	599290	N	N	0	N	N
40	20231124	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	0	3	0.00	24065860	9683	17.21	2495	2500	2465	3220	1740	2480	2485.37	1.24	759	2523	2501	2478	2456	2433	2512	2467	242	740	500	1830	5	1	48427177	1201	85.52	2.12	12	0.02	29.00	1172.00	3973	20221216	-37.58	2180	20231024	13.76	3690	-32.79	20230102	2180	13.76	20231024	4170	-40.53	20221216	2180	13.76	20231024	2.03	N	067290	500	242 억	599290	N	N	0	N	N
41	20231124	090622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	5	2	0.20	5805120	2335	4.15	2495	2500	2480	3220	1740	2480	2486.13	1.24	973	2523	2501	2478	2456	2433	2512	2467	242	740	500	1830	5	1	48427177	1203	85.69	2.12	12	0.00	29.00	1172.00	3973	20221216	-37.45	2180	20231024	13.99	3690	-32.66	20230102	2180	13.99	20231024	4170	-40.41	20221216	2180	13.99	20231024	2.03	N	067290	500	242 억	599290	N	N	0	N	N
42	20231123	160615	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	10	2	0.40	139299195	56254	85.07	2455	2500	2455	3210	1730	2470	2476.26	1.21	14676	2530	2500	2470	2440	2410	2500	2440	242	740	500	1820	5	1	48427177	1201	85.52	2.12	12	0.12	29.00	1172.00	3973	20221216	-37.58	2180	20231024	13.76	3690	-32.79	20230102	2180	13.76	20231024	4170	-40.53	20221216	2180	13.76	20231024	2.05	N	067290	500	242 억	584074	N	N	0	N	N
43	20231123	150637	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	10	2	0.40	136229815	55016	83.20	2455	2500	2455	3210	1730	2470	2476.20	1.21	14669	2530	2500	2470	2440	2410	2500	2440	242	740	500	1820	5	1	48427177	1201	85.52	2.12	12	0.11	29.00	1172.00	3973	20221216	-37.58	2180	20231024	13.76	3690	-32.79	20230102	2180	13.76	20231024	4170	-40.53	20221216	2180	13.76	20231024	2.05	N	067290	500	242 억	584074	N	N	0	N	N
44	20231123	140632	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	15	2	0.61	120921885	48835	73.85	2455	2500	2455	3210	1730	2470	2476.14	1.21	14479	2530	2500	2470	2440	2410	2500	2440	242	740	500	1820	5	1	48427177	1203	85.69	2.12	12	0.10	29.00	1172.00	3973	20221216	-37.45	2180	20231024	13.99	3690	-32.66	20230102	2180	13.99	20231024	4170	-40.41	20221216	2180	13.99	20231024	2.05	N	067290	500	242 억	584074	N	N	0	N	N
45	20231123	130632	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	5	2	0.20	73846975	29852	45.14	2455	2490	2455	3210	1730	2470	2473.78	1.21	6477	2530	2500	2470	2440	2410	2500	2440	242	740	500	1820	5	1	48427177	1199	85.34	2.11	12	0.06	29.00	1172.00	3973	20221216	-37.70	2180	20231024	13.53	3690	-32.93	20230102	2180	13.53	20231024	4170	-40.65	20221216	2180	13.53	20231024	2.05	N	067290	500	242 억	584074	N	N	0	N	N
46	20231123	120625	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	15	2	0.61	52649880	21264	32.16	2455	2490	2455	3210	1730	2470	2476.04	1.21	5621	2530	2500	2470	2440	2410	2500	2440	242	740	500	1820	5	1	48427177	1203	85.69	2.12	12	0.04	29.00	1172.00	3973	20221216	-37.45	2180	20231024	13.99	3690	-32.66	20230102	2180	13.99	20231024	4170	-40.41	20221216	2180	13.99	20231024	2.05	N	067290	500	242 억	584074	N	N	0	N	N
47	20231123	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	10	2	0.40	36384285	14717	22.26	2455	2485	2455	3210	1730	2470	2472.28	1.21	1011	2530	2500	2470	2440	2410	2500	2440	242	740	500	1820	5	1	48427177	1201	85.52	2.12	12	0.03	29.00	1172.00	3973	20221216	-37.58	2180	20231024	13.76	3690	-32.79	20230102	2180	13.76	20231024	4170	-40.53	20221216	2180	13.76	20231024	2.05	N	067290	500	242 억	584074	N	N	0	N	N
48	20231123	100626	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	15	2	0.61	27888235	11291	17.07	2455	2485	2455	3210	1730	2470	2469.95	1.21	214	2530	2500	2470	2440	2410	2500	2440	242	740	500	1820	5	1	48427177	1203	85.69	2.12	12	0.02	29.00	1172.00	3973	20221216	-37.45	2180	20231024	13.99	3690	-32.66	20230102	2180	13.99	20231024	4170	-40.41	20221216	2180	13.99	20231024	2.05	N	067290	500	242 억	584074	N	N	0	N	N
49	20231123	090621	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	15	2	0.61	4895410	1987	3.00	2455	2485	2455	3210	1730	2470	2463.39	1.21	-253	2530	2500	2470	2440	2410	2500	2440	242	740	500	1820	5	1	48427177	1203	85.69	2.12	12	0.00	29.00	1172.00	3973	20221216	-37.45	2180	20231024	13.99	3690	-32.66	20230102	2180	13.99	20231024	4170	-40.41	20221216	2180	13.99	20231024	2.05	N	067290	500	242 억	584074	N	N	0	N	N
50	20231122	160602	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	-30	5	-1.20	162248945	65822	68.01	2470	2500	2440	3250	1750	2500	2464.93	1.21	-1641	2553	2526	2483	2456	2413	2540	2470	242	750	500	1850	5	1	48427177	1196	85.17	2.11	12	0.14	29.00	1172.00	3973	20221216	-37.83	2180	20231024	13.30	3690	-33.06	20230102	2180	13.30	20231024	4170	-40.77	20221216	2180	13.30	20231024	2.08	N	067290	500	242 억	585700	N	N	0	N	N
51	20231122	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	-15	5	-0.60	145982805	59241	61.21	2470	2500	2440	3250	1750	2500	2464.22	1.21	-1547	2553	2526	2483	2456	2413	2540	2470	242	750	500	1850	5	1	48427177	1203	85.69	2.12	12	0.12	29.00	1172.00	3973	20221216	-37.45	2180	20231024	13.99	3690	-32.66	20230102	2180	13.99	20231024	4170	-40.41	20221216	2180	13.99	20231024	2.08	N	067290	500	242 억	585700	N	N	0	N	N
52	20231122	140605	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-20	5	-0.80	122941065	49960	51.62	2470	2500	2440	3250	1750	2500	2460.79	1.21	-1391	2553	2526	2483	2456	2413	2540	2470	242	750	500	1850	5	1	48427177	1201	85.52	2.12	12	0.10	29.00	1172.00	3973	20221216	-37.58	2180	20231024	13.76	3690	-32.79	20230102	2180	13.76	20231024	4170	-40.53	20221216	2180	13.76	20231024	2.08	N	067290	500	242 억	585700	N	N	0	N	N
53	20231122	130627	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	-25	5	-1.00	115503600	46955	48.52	2470	2500	2440	3250	1750	2500	2459.88	1.21	-1773	2553	2526	2483	2456	2413	2540	2470	242	750	500	1850	5	1	48427177	1199	85.34	2.11	12	0.10	29.00	1172.00	3973	20221216	-37.70	2180	20231024	13.53	3690	-32.93	20230102	2180	13.53	20231024	4170	-40.65	20221216	2180	13.53	20231024	2.08	N	067290	500	242 억	585700	N	N	0	N	N
54	20231122	120630	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	-30	5	-1.20	110914100	45095	46.60	2470	2500	2440	3250	1750	2500	2459.57	1.21	-1980	2553	2526	2483	2456	2413	2540	2470	242	750	500	1850	5	1	48427177	1196	85.17	2.11	12	0.09	29.00	1172.00	3973	20221216	-37.83	2180	20231024	13.30	3690	-33.06	20230102	2180	13.30	20231024	4170	-40.77	20221216	2180	13.30	20231024	2.08	N	067290	500	242 억	585700	N	N	0	N	N
55	20231122	110657	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	-30	5	-1.20	88772945	36068	37.27	2470	2500	2440	3250	1750	2500	2461.27	1.21	-2124	2553	2526	2483	2456	2413	2540	2470	242	750	500	1850	5	1	48427177	1196	85.17	2.11	12	0.07	29.00	1172.00	3973	20221216	-37.83	2180	20231024	13.30	3690	-33.06	20230102	2180	13.30	20231024	4170	-40.77	20221216	2180	13.30	20231024	2.08	N	067290	500	242 억	585700	N	N	0	N	N
56	20231122	100639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-35	5	-1.40	39502575	15985	16.52	2470	2500	2450	3250	1750	2500	2471.23	1.21	-537	2553	2526	2483	2456	2413	2540	2470	242	750	500	1850	5	1	48427177	1194	85.00	2.10	12	0.03	29.00	1172.00	3973	20221216	-37.96	2180	20231024	13.07	3690	-33.20	20230102	2180	13.07	20231024	4170	-40.89	20221216	2180	13.07	20231024	2.08	N	067290	500	242 억	585700	N	N	0	N	N
57	20231122	090606	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	-15	5	-0.60	7266605	2938	3.04	2470	2485	2470	3250	1750	2500	2473.32	1.21	244	2553	2526	2483	2456	2413	2540	2470	242	750	500	1850	5	1	48427177	1203	85.69	2.12	12	0.01	29.00	1172.00	3973	20221216	-37.45	2180	20231024	13.99	3690	-32.66	20230102	2180	13.99	20231024	4170	-40.41	20221216	2180	13.99	20231024	2.08	N	067290	500	242 억	585700	N	N	0	N	N
58	20231121	160609	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	40	2	1.63	240058245	96763	100.69	2450	2510	2440	3195	1725	2460	2480.80	1.20	2324	2533	2496	2458	2421	2383	2515	2440	242	735	500	1820	5	1	48427177	1211	86.21	2.13	12	0.20	29.00	1172.00	3973	20221216	-37.08	2180	20231024	14.68	3690	-32.25	20230102	2180	14.68	20231024	4170	-40.05	20221216	2180	14.68	20231024	2.15	N	067290	500	242 억	583316	N	N	1	N	N
59	20231121	150609	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	40	2	1.63	231065755	93159	96.94	2450	2510	2440	3195	1725	2460	2480.34	1.20	1436	2533	2496	2458	2421	2383	2515	2440	242	735	500	1820	5	1	48427177	1211	86.21	2.13	12	0.19	29.00	1172.00	3973	20221216	-37.08	2180	20231024	14.68	3690	-32.25	20230102	2180	14.68	20231024	4170	-40.05	20221216	2180	14.68	20231024	2.15	N	067290	500	242 억	583316	N	N	1	N	N
60	20231121	140603	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	30	2	1.22	147364065	59674	62.10	2450	2490	2440	3195	1725	2460	2469.49	1.20	6446	2533	2496	2458	2421	2383	2515	2440	242	735	500	1820	5	1	48427177	1206	85.86	2.12	12	0.12	29.00	1172.00	3973	20221216	-37.33	2180	20231024	14.22	3690	-32.52	20230102	2180	14.22	20231024	4170	-40.29	20221216	2180	14.22	20231024	2.15	N	067290	500	242 억	583316	N	N	1	N	N
61	20231121	130559	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	20	2	0.81	126095870	51117	53.19	2450	2490	2440	3195	1725	2460	2466.81	1.20	6182	2533	2496	2458	2421	2383	2515	2440	242	735	500	1820	5	1	48427177	1201	85.52	2.12	12	0.11	29.00	1172.00	3973	20221216	-37.58	2180	20231024	13.76	3690	-32.79	20230102	2180	13.76	20231024	4170	-40.53	20221216	2180	13.76	20231024	2.15	N	067290	500	242 억	583316	N	N	1	N	N
62	20231121	120559	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	20	2	0.81	106853265	43357	45.12	2450	2490	2440	3195	1725	2460	2464.50	1.20	4447	2533	2496	2458	2421	2383	2515	2440	242	735	500	1820	5	1	48427177	1201	85.52	2.12	12	0.09	29.00	1172.00	3973	20221216	-37.58	2180	20231024	13.76	3690	-32.79	20230102	2180	13.76	20231024	4170	-40.53	20221216	2180	13.76	20231024	2.15	N	067290	500	242 억	583316	N	N	1	N	N
63	20231121	110557	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	15	2	0.61	97380215	39525	41.13	2450	2490	2440	3195	1725	2460	2463.76	1.20	3509	2533	2496	2458	2421	2383	2515	2440	242	735	500	1820	5	1	48427177	1199	85.34	2.11	12	0.08	29.00	1172.00	3973	20221216	-37.70	2180	20231024	13.53	3690	-32.93	20230102	2180	13.53	20231024	4170	-40.65	20221216	2180	13.53	20231024	2.15	N	067290	500	242 억	583316	N	N	1	N	N
64	20231121	100544	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	5	2	0.20	46294290	18866	19.63	2450	2485	2440	3195	1725	2460	2453.85	1.20	961	2533	2496	2458	2421	2383	2515	2440	242	735	500	1820	5	1	48427177	1194	85.00	2.10	12	0.04	29.00	1172.00	3973	20221216	-37.96	2180	20231024	13.07	3690	-33.20	20230102	2180	13.07	20231024	4170	-40.89	20221216	2180	13.07	20231024	2.15	N	067290	500	242 억	583316	N	N	1	N	N
65	20231121	090551	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	25	2	1.02	6393025	2605	2.71	2450	2485	2450	3195	1725	2460	2454.14	1.20	311	2533	2496	2458	2421	2383	2515	2440	242	735	500	1820	5	1	48427177	1203	85.69	2.12	12	0.01	29.00	1172.00	3973	20221216	-37.45	2180	20231024	13.99	3690	-32.66	20230102	2180	13.99	20231024	4170	-40.41	20221216	2180	13.99	20231024	2.15	N	067290	500	242 억	583316	N	N	1	N	N
66	20231120	160556	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	15	2	0.61	236314935	95840	88.34	2445	2495	2420	3175	1715	2445	2465.76	1.17	17064	2521	2482	2451	2412	2381	2467	2397	242	730	500	1800	5	1	48427177	1191	84.83	2.10	12	0.20	29.00	1172.00	3973	20221216	-38.08	2180	20231024	12.84	3690	-33.33	20230102	2180	12.84	20231024	4170	-41.01	20221216	2180	12.84	20231024	2.19	N	067290	500	242 억	566701	N	N	1	N	N
67	20231120	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	25	2	1.02	214833180	87111	80.30	2445	2495	2420	3175	1715	2445	2466.20	1.17	15810	2521	2482	2451	2412	2381	2467	2397	242	730	500	1800	5	1	48427177	1196	85.17	2.11	12	0.18	29.00	1172.00	3973	20221216	-37.83	2180	20231024	13.30	3690	-33.06	20230102	2180	13.30	20231024	4170	-40.77	20221216	2180	13.30	20231024	2.19	N	067290	500	242 억	566701	N	N	0	N	N
68	20231120	140558	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	25	2	1.02	196943685	79878	73.63	2445	2495	2420	3175	1715	2445	2465.56	1.17	15592	2521	2482	2451	2412	2381	2467	2397	242	730	500	1800	5	1	48427177	1196	85.17	2.11	12	0.16	29.00	1172.00	3973	20221216	-37.83	2180	20231024	13.30	3690	-33.06	20230102	2180	13.30	20231024	4170	-40.77	20221216	2180	13.30	20231024	2.19	N	067290	500	242 억	566701	N	N	0	N	N
69	20231120	130555	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	40	2	1.64	190528375	77285	71.24	2445	2495	2420	3175	1715	2445	2465.27	1.17	15539	2521	2482	2451	2412	2381	2467	2397	242	730	500	1800	5	1	48427177	1203	85.69	2.12	12	0.16	29.00	1172.00	3973	20221216	-37.45	2180	20231024	13.99	3690	-32.66	20230102	2180	13.99	20231024	4170	-40.41	20221216	2180	13.99	20231024	2.19	N	067290	500	242 억	566701	N	N	0	N	N
70	20231120	120557	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	35	2	1.43	174542520	70841	65.30	2445	2495	2420	3175	1715	2445	2463.86	1.17	15377	2521	2482	2451	2412	2381	2467	2397	242	730	500	1800	5	1	48427177	1201	85.52	2.12	12	0.15	29.00	1172.00	3973	20221216	-37.58	2180	20231024	13.76	3690	-32.79	20230102	2180	13.76	20231024	4170	-40.53	20221216	2180	13.76	20231024	2.19	N	067290	500	242 억	566701	N	N	0	N	N
71	20231120	110555	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	35	2	1.43	131803620	53620	49.43	2445	2485	2420	3175	1715	2445	2458.11	1.17	14746	2521	2482	2451	2412	2381	2467	2397	242	730	500	1800	5	1	48427177	1201	85.52	2.12	12	0.11	29.00	1172.00	3973	20221216	-37.58	2180	20231024	13.76	3690	-32.79	20230102	2180	13.76	20231024	4170	-40.53	20221216	2180	13.76	20231024	2.19	N	067290	500	242 억	566701	N	N	0	N	N
72	20231120	100553	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	25	2	1.02	88751220	36198	33.37	2445	2485	2420	3175	1715	2445	2451.83	1.17	8394	2521	2482	2451	2412	2381	2467	2397	242	730	500	1800	5	1	48427177	1196	85.17	2.11	12	0.07	29.00	1172.00	3973	20221216	-37.83	2180	20231024	13.30	3690	-33.06	20230102	2180	13.30	20231024	4170	-40.77	20221216	2180	13.30	20231024	2.19	N	067290	500	242 억	566701	N	N	0	N	N
73	20231120	090559	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	20	2	0.82	15101355	6160	5.68	2445	2485	2445	3175	1715	2445	2451.52	1.17	307	2521	2482	2451	2412	2381	2467	2397	242	730	500	1800	5	1	48427177	1194	85.00	2.10	12	0.01	29.00	1172.00	3973	20221216	-37.96	2180	20231024	13.07	3690	-33.20	20230102	2180	13.07	20231024	4170	-40.89	20221216	2180	13.07	20231024	2.19	N	067290	500	242 억	566701	N	N	0	N	N
74	20231117	160609	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	-25	5	-1.01	264593305	108088	69.19	2465	2490	2420	3210	1730	2470	2447.94	1.17	1700	2536	2502	2441	2407	2346	2520	2425	242	740	500	1820	5	1	48427177	1184	84.31	2.09	12	0.22	29.00	1172.00	3973	20221216	-38.46	2180	20231024	12.16	3690	-33.74	20230102	2180	12.16	20231024	4170	-41.37	20221216	2180	12.16	20231024	2.19	N	067290	500	242 억	565911	N	N	1	N	N
75	20231117	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	-25	5	-1.01	258033370	105404	67.47	2465	2490	2420	3210	1730	2470	2448.04	1.17	2067	2536	2502	2441	2407	2346	2520	2425	242	740	500	1820	5	1	48427177	1184	84.31	2.09	12	0.22	29.00	1172.00	3973	20221216	-38.46	2180	20231024	12.16	3690	-33.74	20230102	2180	12.16	20231024	4170	-41.37	20221216	2180	12.16	20231024	2.19	N	067290	500	242 억	565911	N	N	1	N	N
76	20231117	140611	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	-15	5	-0.61	236821195	96695	61.90	2465	2490	2420	3210	1730	2470	2449.16	1.17	2336	2536	2502	2441	2407	2346	2520	2425	242	740	500	1820	5	1	48427177	1189	84.66	2.09	12	0.20	29.00	1172.00	3973	20221216	-38.21	2180	20231024	12.61	3690	-33.47	20230102	2180	12.61	20231024	4170	-41.13	20221216	2180	12.61	20231024	2.19	N	067290	500	242 억	565911	N	N	1	N	N
77	20231117	130610	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-20	5	-0.81	216755005	88481	56.64	2465	2490	2420	3210	1730	2470	2449.74	1.17	1599	2536	2502	2441	2407	2346	2520	2425	242	740	500	1820	5	1	48427177	1186	84.48	2.09	12	0.18	29.00	1172.00	3973	20221216	-38.33	2180	20231024	12.39	3690	-33.60	20230102	2180	12.39	20231024	4170	-41.25	20221216	2180	12.39	20231024	2.19	N	067290	500	242 억	565911	N	N	1	N	N
78	20231117	120611	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	-15	5	-0.61	206031860	84107	53.84	2465	2490	2420	3210	1730	2470	2449.64	1.17	2711	2536	2502	2441	2407	2346	2520	2425	242	740	500	1820	5	1	48427177	1189	84.66	2.09	12	0.17	29.00	1172.00	3973	20221216	-38.21	2180	20231024	12.61	3690	-33.47	20230102	2180	12.61	20231024	4170	-41.13	20221216	2180	12.61	20231024	2.19	N	067290	500	242 억	565911	N	N	1	N	N
79	20231117	110612	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	0	3	0.00	185403980	75694	48.45	2465	2490	2420	3210	1730	2470	2449.39	1.17	3755	2536	2502	2441	2407	2346	2520	2425	242	740	500	1820	5	1	48427177	1196	85.17	2.11	12	0.16	29.00	1172.00	3973	20221216	-37.83	2180	20231024	13.30	3690	-33.06	20230102	2180	13.30	20231024	4170	-40.77	20221216	2180	13.30	20231024	2.19	N	067290	500	242 억	565911	N	N	1	N	N
80	20231117	100611	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	0	3	0.00	140074465	57349	36.71	2465	2490	2420	3210	1730	2470	2442.49	1.17	4172	2536	2502	2441	2407	2346	2520	2425	242	740	500	1820	5	1	48427177	1196	85.17	2.11	12	0.12	29.00	1172.00	3973	20221216	-37.83	2180	20231024	13.30	3690	-33.06	20230102	2180	13.30	20231024	4170	-40.77	20221216	2180	13.30	20231024	2.19	N	067290	500	242 억	565911	N	N	1	N	N
81	20231117	090612	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	15	2	0.61	16481245	6665	4.27	2465	2485	2465	3210	1730	2470	2472.80	1.17	417	2536	2502	2441	2407	2346	2520	2425	242	740	500	1820	5	1	48427177	1203	85.69	2.12	12	0.01	29.00	1172.00	3973	20221216	-37.45	2180	20231024	13.99	3690	-32.66	20230102	2180	13.99	20231024	4170	-40.41	20221216	2180	13.99	20231024	2.19	N	067290	500	242 억	565911	N	N	1	N	N
82	20231116	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	60	2	2.50	353825295	144533	151.93	2400	2475	2380	3120	1680	2400	2448.06	1.18	-8984	2443	2421	2388	2366	2333	2432	2377	242	720	500	1770	5	1	48427177	1191	84.83	2.10	12	0.30	29.00	1172.00	3973	20221216	-38.08	2180	20231024	12.84	3690	-33.33	20230102	2180	12.84	20231024	4170	-41.01	20221216	2180	12.84	20231024	2.21	N	067290	500	242 억	573072	N	N	1	N	N
83	20231116	150608	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	70	2	2.92	306912725	125499	131.93	2400	2475	2380	3120	1680	2400	2445.54	1.18	-11185	2443	2421	2388	2366	2333	2432	2377	242	720	500	1770	5	1	48427177	1196	85.17	2.11	12	0.26	29.00	1172.00	3973	20221216	-37.83	2180	20231024	13.30	3690	-33.06	20230102	2180	13.30	20231024	4170	-40.77	20221216	2180	13.30	20231024	2.21	N	067290	500	242 억	573072	N	N	1	N	N
84	20231116	140548	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	60	2	2.50	249350140	102149	107.38	2400	2475	2380	3120	1680	2400	2441.04	1.18	-9546	2443	2421	2388	2366	2333	2432	2377	242	720	500	1770	5	1	48427177	1191	84.83	2.10	12	0.21	29.00	1172.00	3973	20221216	-38.08	2180	20231024	12.84	3690	-33.33	20230102	2180	12.84	20231024	4170	-41.01	20221216	2180	12.84	20231024	2.21	N	067290	500	242 억	573072	N	N	1	N	N
85	20231116	130607	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	60	2	2.50	210856380	86476	90.90	2400	2475	2380	3120	1680	2400	2438.32	1.18	-5767	2443	2421	2388	2366	2333	2432	2377	242	720	500	1770	5	1	48427177	1191	84.83	2.10	12	0.18	29.00	1172.00	3973	20221216	-38.08	2180	20231024	12.84	3690	-33.33	20230102	2180	12.84	20231024	4170	-41.01	20221216	2180	12.84	20231024	2.21	N	067290	500	242 억	573072	N	N	1	N	N
86	20231116	120609	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	60	2	2.50	185378955	76114	80.01	2400	2475	2380	3120	1680	2400	2435.54	1.18	-2368	2443	2421	2388	2366	2333	2432	2377	242	720	500	1770	5	1	48427177	1191	84.83	2.10	12	0.16	29.00	1172.00	3973	20221216	-38.08	2180	20231024	12.84	3690	-33.33	20230102	2180	12.84	20231024	4170	-41.01	20221216	2180	12.84	20231024	2.21	N	067290	500	242 억	573072	N	N	1	N	N
87	20231116	110606	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	15	2	0.62	85383265	35356	37.17	2400	2430	2380	3120	1680	2400	2414.96	1.18	-1092	2443	2421	2388	2366	2333	2432	2377	242	720	500	1770	5	1	48427177	1170	83.28	2.06	12	0.07	29.00	1172.00	3973	20221216	-39.21	2180	20231024	10.78	3690	-34.55	20230102	2180	10.78	20231024	4170	-42.09	20221216	2180	10.78	20231024	2.21	N	067290	500	242 억	573072	N	N	1	N	N
88	20231116	100607	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	10	2	0.42	10277155	4282	4.50	2400	2410	2380	3120	1680	2400	2400.08	1.18	-2624	2443	2421	2388	2366	2333	2432	2377	242	720	500	1770	5	1	48427177	1167	83.10	2.06	12	0.01	29.00	1172.00	3973	20221216	-39.34	2180	20231024	10.55	3690	-34.69	20230102	2180	10.55	20231024	4170	-42.21	20221216	2180	10.55	20231024	2.21	N	067290	500	242 억	573072	N	N	1	N	N
89	20231116	090606	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	0	3	0.00	0	0	0.00	0	0	0	3120	1680	2400	0.00	1.18	0	2443	2421	2388	2366	2333	2432	2377	242	720	500	1770	5	1	48427177	1162	82.76	2.05	12	0.00	29.00	1172.00	3973	20221216	-39.59	2180	20231024	10.09	3690	-34.96	20230102	2180	10.09	20231024	4170	-42.45	20221216	2180	10.09	20231024	2.21	N	067290	500	242 억	573072	N	N	1	N	N
90	20231115	160530	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	45	2	1.91	227542920	95087	148.87	2355	2410	2355	3060	1650	2355	2392.99	1.10	37714	2421	2387	2326	2292	2231	2405	2310	242	705	500	1740	5	1	48427177	1162	82.76	2.05	12	0.20	29.00	1172.00	3973	20221216	-39.59	2180	20231024	10.09	3690	-34.96	20230102	2180	10.09	20231024	4170	-42.45	20221216	2180	10.09	20231024	2.21	N	067290	500	242 억	533919	N	N	1	N	N
91	20231115	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	45	2	1.91	210220185	87867	137.57	2355	2410	2355	3060	1650	2355	2392.48	1.10	33268	2421	2387	2326	2292	2231	2405	2310	242	705	500	1740	5	1	48427177	1162	82.76	2.05	12	0.18	29.00	1172.00	3973	20221216	-39.59	2180	20231024	10.09	3690	-34.96	20230102	2180	10.09	20231024	4170	-42.45	20221216	2180	10.09	20231024	2.21	N	067290	500	242 억	533919	N	N	0	N	N
92	20231115	140613	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	50	2	2.12	169285285	70803	110.85	2355	2410	2355	3060	1650	2355	2390.93	1.10	30604	2421	2387	2326	2292	2231	2405	2310	242	705	500	1740	5	1	48427177	1165	82.93	2.05	12	0.15	29.00	1172.00	3973	20221216	-39.47	2180	20231024	10.32	3690	-34.82	20230102	2180	10.32	20231024	4170	-42.33	20221216	2180	10.32	20231024	2.21	N	067290	500	242 억	533919	N	N	0	N	N
93	20231115	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	30	2	1.27	66049040	27757	43.46	2355	2400	2355	3060	1650	2355	2379.55	1.10	2693	2421	2387	2326	2292	2231	2405	2310	242	705	500	1740	5	1	48427177	1155	82.24	2.03	12	0.06	29.00	1172.00	3973	20221216	-39.97	2180	20231024	9.40	3690	-35.37	20230102	2180	9.40	20231024	4170	-42.81	20221216	2180	9.40	20231024	2.21	N	067290	500	242 억	533919	N	N	0	N	N
94	20231115	120618	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	25	2	1.06	57694810	24247	37.96	2355	2400	2355	3060	1650	2355	2379.46	1.10	2606	2421	2387	2326	2292	2231	2405	2310	242	705	500	1740	5	1	48427177	1153	82.07	2.03	12	0.05	29.00	1172.00	3973	20221216	-40.10	2180	20231024	9.17	3690	-35.50	20230102	2180	9.17	20231024	4170	-42.93	20221216	2180	9.17	20231024	2.21	N	067290	500	242 억	533919	N	N	0	N	N
95	20231115	110622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	25	2	1.06	47938150	20145	31.54	2355	2400	2355	3060	1650	2355	2379.66	1.10	3580	2421	2387	2326	2292	2231	2405	2310	242	705	500	1740	5	1	48427177	1153	82.07	2.03	12	0.04	29.00	1172.00	3973	20221216	-40.10	2180	20231024	9.17	3690	-35.50	20230102	2180	9.17	20231024	4170	-42.93	20221216	2180	9.17	20231024	2.21	N	067290	500	242 억	533919	N	N	0	N	N
96	20231115	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	25	2	1.06	39253160	16486	25.81	2355	2400	2355	3060	1650	2355	2381.00	1.10	3662	2421	2387	2326	2292	2231	2405	2310	242	705	500	1740	5	1	48427177	1153	82.07	2.03	12	0.03	29.00	1172.00	3973	20221216	-40.10	2180	20231024	9.17	3690	-35.50	20230102	2180	9.17	20231024	4170	-42.93	20221216	2180	9.17	20231024	2.21	N	067290	500	242 억	533919	N	N	0	N	N
97	20231115	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	35	2	1.49	9460405	3977	6.23	2355	2390	2355	3060	1650	2355	2378.78	1.10	1381	2421	2387	2326	2292	2231	2405	2310	242	705	500	1740	5	1	48427177	1157	82.41	2.04	12	0.01	29.00	1172.00	3973	20221216	-39.84	2180	20231024	9.63	3690	-35.23	20230102	2180	9.63	20231024	4170	-42.69	20221216	2180	9.63	20231024	2.21	N	067290	500	242 억	533919	N	N	0	N	N
98	20231114	160605	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	80	2	3.52	148992125	63797	51.70	2265	2360	2265	2955	1595	2275	2335.36	1.08	12735	2378	2326	2298	2246	2218	2312	2232	242	680	500	1680	5	1	48427177	1140	81.21	2.01	12	0.13	29.00	1172.00	3973	20221216	-40.72	2180	20231024	8.03	3690	-36.18	20230102	2180	8.03	20231024	4170	-43.53	20221216	2180	8.03	20231024	2.22	N	067290	500	242 억	521160	N	N	0	N	N
99	20231114	150606	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	75	2	3.30	139436680	59735	48.41	2265	2360	2265	2955	1595	2275	2334.25	1.08	10866	2378	2326	2298	2246	2218	2312	2232	242	680	500	1680	5	1	48427177	1138	81.03	2.01	12	0.12	29.00	1172.00	3973	20221216	-40.85	2180	20231024	7.80	3690	-36.31	20230102	2180	7.80	20231024	4170	-43.65	20221216	2180	7.80	20231024	2.22	N	067290	500	242 억	521160	N	N	0	N	N
100	20231114	140605	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	65	2	2.86	106045850	45481	36.86	2265	2360	2265	2955	1595	2275	2331.65	1.08	6802	2378	2326	2298	2246	2218	2312	2232	242	680	500	1680	5	1	48427177	1133	80.69	2.00	12	0.09	29.00	1172.00	3973	20221216	-41.10	2180	20231024	7.34	3690	-36.59	20230102	2180	7.34	20231024	4170	-43.88	20221216	2180	7.34	20231024	2.22	N	067290	500	242 억	521160	N	N	0	N	N
101	20231114	130607	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	60	2	2.64	93101720	39941	32.37	2265	2360	2265	2955	1595	2275	2330.98	1.08	3839	2378	2326	2298	2246	2218	2312	2232	242	680	500	1680	5	1	48427177	1131	80.52	1.99	12	0.08	29.00	1172.00	3973	20221216	-41.23	2180	20231024	7.11	3690	-36.72	20230102	2180	7.11	20231024	4170	-44.00	20221216	2180	7.11	20231024	2.22	N	067290	500	242 억	521160	N	N	0	N	N
102	20231114	120608	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	45	2	1.98	82685190	35480	28.75	2265	2360	2265	2955	1595	2275	2330.47	1.08	3761	2378	2326	2298	2246	2218	2312	2232	242	680	500	1680	5	1	48427177	1124	80.00	1.98	12	0.07	29.00	1172.00	3973	20221216	-41.61	2180	20231024	6.42	3690	-37.13	20230102	2180	6.42	20231024	4170	-44.36	20221216	2180	6.42	20231024	2.22	N	067290	500	242 억	521160	N	N	0	N	N
103	20231114	110615	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	75	2	3.30	64540870	27637	22.40	2265	2360	2265	2955	1595	2275	2335.31	1.08	2697	2378	2326	2298	2246	2218	2312	2232	242	680	500	1680	5	1	48427177	1138	81.03	2.01	12	0.06	29.00	1172.00	3973	20221216	-40.85	2180	20231024	7.80	3690	-36.31	20230102	2180	7.80	20231024	4170	-43.65	20221216	2180	7.80	20231024	2.22	N	067290	500	242 억	521160	N	N	0	N	N
104	20231114	100607	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	45	2	1.98	21975570	9484	7.69	2265	2345	2265	2955	1595	2275	2317.12	1.08	2606	2378	2326	2298	2246	2218	2312	2232	242	680	500	1680	5	1	48427177	1124	80.00	1.98	12	0.02	29.00	1172.00	3973	20221216	-41.61	2180	20231024	6.42	3690	-37.13	20230102	2180	6.42	20231024	4170	-44.36	20221216	2180	6.42	20231024	2.22	N	067290	500	242 억	521160	N	N	0	N	N
105	20231114	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	30	2	1.32	1205325	530	0.43	2265	2305	2265	2955	1595	2275	2274.20	1.08	107	2378	2326	2298	2246	2218	2312	2232	242	680	500	1680	5	1	48427177	1116	79.48	1.97	12	0.00	29.00	1172.00	3973	20221216	-41.98	2180	20231024	5.73	3690	-37.53	20230102	2180	5.73	20231024	4170	-44.72	20221216	2180	5.73	20231024	2.22	N	067290	500	242 억	521160	N	N	0	N	N
106	20231113	160558	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-30	5	-1.30	282679305	123010	98.02	2310	2350	2270	2995	1615	2305	2298.05	1.11	-16855	2385	2345	2320	2280	2255	2332	2267	242	690	500	1700	5	1	48427177	1102	78.45	1.94	12	0.25	29.00	1172.00	3973	20221216	-42.74	2180	20231024	4.36	3690	-38.35	20230102	2180	4.36	20231024	4170	-45.44	20221216	2180	4.36	20231024	2.25	N	067290	500	242 억	538015	N	N	0	N	N
107	20231113	150558	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-25	5	-1.08	264288765	114929	91.58	2310	2350	2270	2995	1615	2305	2299.58	1.11	-18035	2385	2345	2320	2280	2255	2332	2267	242	690	500	1700	5	1	48427177	1104	78.62	1.95	12	0.24	29.00	1172.00	3973	20221216	-42.61	2180	20231024	4.59	3690	-38.21	20230102	2180	4.59	20231024	4170	-45.32	20221216	2180	4.59	20231024	2.25	N	067290	500	242 억	538015	N	N	0	N	N
108	20231113	140555	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-20	5	-0.87	231895410	100806	80.33	2310	2350	2270	2995	1615	2305	2300.41	1.11	-15385	2385	2345	2320	2280	2255	2332	2267	242	690	500	1700	5	1	48427177	1107	78.79	1.95	12	0.21	29.00	1172.00	3973	20221216	-42.49	2180	20231024	4.82	3690	-38.08	20230102	2180	4.82	20231024	4170	-45.20	20221216	2180	4.82	20231024	2.25	N	067290	500	242 억	538015	N	N	0	N	N
109	20231113	130554	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-5	5	-0.22	219928530	95558	76.15	2310	2350	2270	2995	1615	2305	2301.52	1.11	-12155	2385	2345	2320	2280	2255	2332	2267	242	690	500	1700	5	1	48427177	1114	79.31	1.96	12	0.20	29.00	1172.00	3973	20221216	-42.11	2180	20231024	5.50	3690	-37.67	20230102	2180	5.50	20231024	4170	-44.84	20221216	2180	5.50	20231024	2.25	N	067290	500	242 억	538015	N	N	0	N	N
110	20231113	120555	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-5	5	-0.22	115631340	49914	39.78	2310	2350	2295	2995	1615	2305	2316.61	1.11	1474	2385	2345	2320	2280	2255	2332	2267	242	690	500	1700	5	1	48427177	1114	79.31	1.96	12	0.10	29.00	1172.00	3973	20221216	-42.11	2180	20231024	5.50	3690	-37.67	20230102	2180	5.50	20231024	4170	-44.84	20221216	2180	5.50	20231024	2.25	N	067290	500	242 억	538015	N	N	0	N	N
111	20231113	110553	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	20	2	0.87	107845325	46540	37.09	2310	2350	2295	2995	1615	2305	2317.26	1.11	3805	2385	2345	2320	2280	2255	2332	2267	242	690	500	1700	5	1	48427177	1126	80.17	1.98	12	0.10	29.00	1172.00	3973	20221216	-41.48	2180	20231024	6.65	3690	-36.99	20230102	2180	6.65	20231024	4170	-44.24	20221216	2180	6.65	20231024	2.25	N	067290	500	242 억	538015	N	N	0	N	N
112	20231113	100552	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	30	2	1.30	37285085	15985	12.74	2310	2350	2310	2995	1615	2305	2332.50	1.11	2751	2385	2345	2320	2280	2255	2332	2267	242	690	500	1700	5	1	48427177	1131	80.52	1.99	12	0.03	29.00	1172.00	3973	20221216	-41.23	2180	20231024	7.11	3690	-36.72	20230102	2180	7.11	20231024	4170	-44.00	20221216	2180	7.11	20231024	2.25	N	067290	500	242 억	538015	N	N	0	N	N
113	20231113	090557	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	25	2	1.08	4976965	2148	1.71	2310	2350	2310	2995	1615	2305	2317.02	1.11	400	2385	2345	2320	2280	2255	2332	2267	242	690	500	1700	5	1	48427177	1128	80.34	1.99	12	0.00	29.00	1172.00	3973	20221216	-41.35	2180	20231024	6.88	3690	-36.86	20230102	2180	6.88	20231024	4170	-44.12	20221216	2180	6.88	20231024	2.25	N	067290	500	242 억	538015	N	N	0	N	N
114	20231110	160612	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-45	5	-1.91	291494295	125467	51.91	2350	2360	2295	3055	1645	2350	2323.35	1.14	-11411	2466	2407	2371	2312	2276	2390	2295	242	705	500	1730	5	1	48427177	1116	79.48	1.97	12	0.26	29.00	1172.00	3973	20221216	-41.98	2180	20231024	5.73	3690	-37.53	20230102	2180	5.73	20231024	4170	-44.72	20221216	2180	5.73	20231024	2.26	N	067290	500	242 억	549942	N	N	1	N	N
115	20231110	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-35	5	-1.49	280521890	120710	49.94	2350	2360	2295	3055	1645	2350	2323.93	1.14	-11931	2466	2407	2371	2312	2276	2390	2295	242	705	500	1730	5	1	48427177	1121	79.83	1.98	12	0.25	29.00	1172.00	3973	20221216	-41.73	2180	20231024	6.19	3690	-37.26	20230102	2180	6.19	20231024	4170	-44.48	20221216	2180	6.19	20231024	2.26	N	067290	500	242 억	549942	N	N	1	N	N
116	20231110	140559	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-50	5	-2.13	254632735	109481	45.29	2350	2360	2295	3055	1645	2350	2325.81	1.14	-11412	2466	2407	2371	2312	2276	2390	2295	242	705	500	1730	5	1	48427177	1114	79.31	1.96	12	0.23	29.00	1172.00	3973	20221216	-42.11	2180	20231024	5.50	3690	-37.67	20230102	2180	5.50	20231024	4170	-44.84	20221216	2180	5.50	20231024	2.26	N	067290	500	242 억	549942	N	N	1	N	N
117	20231110	130600	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-30	5	-1.28	208217365	89360	36.97	2350	2360	2295	3055	1645	2350	2330.09	1.14	-11853	2466	2407	2371	2312	2276	2390	2295	242	705	500	1730	5	1	48427177	1124	80.00	1.98	12	0.18	29.00	1172.00	3973	20221216	-41.61	2180	20231024	6.42	3690	-37.13	20230102	2180	6.42	20231024	4170	-44.36	20221216	2180	6.42	20231024	2.26	N	067290	500	242 억	549942	N	N	1	N	N
118	20231110	120602	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-20	5	-0.85	178473735	76637	31.70	2350	2360	2295	3055	1645	2350	2328.82	1.14	-9468	2466	2407	2371	2312	2276	2390	2295	242	705	500	1730	5	1	48427177	1128	80.34	1.99	12	0.16	29.00	1172.00	3973	20221216	-41.35	2180	20231024	6.88	3690	-36.86	20230102	2180	6.88	20231024	4170	-44.12	20221216	2180	6.88	20231024	2.26	N	067290	500	242 억	549942	N	N	1	N	N
119	20231110	110555	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	0	3	0.00	148631130	63862	26.42	2350	2360	2295	3055	1645	2350	2327.38	1.14	-13913	2466	2407	2371	2312	2276	2390	2295	242	705	500	1730	5	1	48427177	1138	81.03	2.01	12	0.13	29.00	1172.00	3973	20221216	-40.85	2180	20231024	7.80	3690	-36.31	20230102	2180	7.80	20231024	4170	-43.65	20221216	2180	7.80	20231024	2.26	N	067290	500	242 억	549942	N	N	1	N	N
120	20231110	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-20	5	-0.85	120446745	51758	21.41	2350	2360	2295	3055	1645	2350	2327.11	1.14	-19078	2466	2407	2371	2312	2276	2390	2295	242	705	500	1730	5	1	48427177	1128	80.34	1.99	12	0.11	29.00	1172.00	3973	20221216	-41.35	2180	20231024	6.88	3690	-36.86	20230102	2180	6.88	20231024	4170	-44.12	20221216	2180	6.88	20231024	2.26	N	067290	500	242 억	549942	N	N	1	N	N
121	20231110	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	0	3	0.00	7130990	3050	1.26	2350	2350	2320	3055	1645	2350	2337.99	1.14	-415	2466	2407	2371	2312	2276	2390	2295	242	705	500	1730	5	1	48427177	1138	81.03	2.01	12	0.01	29.00	1172.00	3973	20221216	-40.85	2180	20231024	7.80	3690	-36.31	20230102	2180	7.80	20231024	4170	-43.65	20221216	2180	7.80	20231024	2.26	N	067290	500	242 억	549942	N	N	1	N	N
122	20231109	160544	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-70	5	-2.89	572428545	241263	103.43	2400	2430	2335	3145	1695	2420	2372.74	1.13	1969	2490	2455	2410	2375	2330	2472	2392	242	725	500	1790	5	1	48427177	1138	81.03	2.01	12	0.50	29.00	1172.00	3973	20221216	-40.85	2180	20231024	7.80	3690	-36.31	20230102	2180	7.80	20231024	4170	-43.65	20221216	2180	7.80	20231024	2.16	N	067290	500	242 억	547932	N	N	1	N	N
123	20231109	150545	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-70	5	-2.89	529588865	223049	95.62	2400	2430	2335	3145	1695	2420	2374.32	1.13	5514	2490	2455	2410	2375	2330	2472	2392	242	725	500	1790	5	1	48427177	1138	81.03	2.01	12	0.46	29.00	1172.00	3973	20221216	-40.85	2180	20231024	7.80	3690	-36.31	20230102	2180	7.80	20231024	4170	-43.65	20221216	2180	7.80	20231024	2.16	N	067290	500	242 억	547932	N	N	0	N	N
124	20231109	140544	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-70	5	-2.89	371289435	155618	66.72	2400	2430	2350	3145	1695	2420	2385.90	1.13	-3519	2490	2455	2410	2375	2330	2472	2392	242	725	500	1790	5	1	48427177	1138	81.03	2.01	12	0.32	29.00	1172.00	3973	20221216	-40.85	2180	20231024	7.80	3690	-36.31	20230102	2180	7.80	20231024	4170	-43.65	20221216	2180	7.80	20231024	2.16	N	067290	500	242 억	547932	N	N	0	N	N
125	20231109	130546	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-45	5	-1.86	304924920	127506	54.66	2400	2430	2355	3145	1695	2420	2391.46	1.13	12886	2490	2455	2410	2375	2330	2472	2392	242	725	500	1790	5	1	48427177	1150	81.90	2.03	12	0.26	29.00	1172.00	3973	20221216	-40.22	2180	20231024	8.94	3690	-35.64	20230102	2180	8.94	20231024	4170	-43.05	20221216	2180	8.94	20231024	2.16	N	067290	500	242 억	547932	N	N	0	N	N
126	20231109	120549	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-45	5	-1.86	245038840	102228	43.83	2400	2430	2370	3145	1695	2420	2396.98	1.13	24322	2490	2455	2410	2375	2330	2472	2392	242	725	500	1790	5	1	48427177	1150	81.90	2.03	12	0.21	29.00	1172.00	3973	20221216	-40.22	2180	20231024	8.94	3690	-35.64	20230102	2180	8.94	20231024	4170	-43.05	20221216	2180	8.94	20231024	2.16	N	067290	500	242 억	547932	N	N	0	N	N
127	20231109	110547	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	-25	5	-1.03	223693285	93284	39.99	2400	2430	2370	3145	1695	2420	2397.98	1.13	25021	2490	2455	2410	2375	2330	2472	2392	242	725	500	1790	5	1	48427177	1160	82.59	2.04	12	0.19	29.00	1172.00	3973	20221216	-39.72	2180	20231024	9.86	3690	-35.09	20230102	2180	9.86	20231024	4170	-42.57	20221216	2180	9.86	20231024	2.16	N	067290	500	242 억	547932	N	N	0	N	N
128	20231109	100543	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-30	5	-1.24	168480200	70141	30.07	2400	2430	2375	3145	1695	2420	2402.02	1.13	16430	2490	2455	2410	2375	2330	2472	2392	242	725	500	1790	5	1	48427177	1157	82.41	2.04	12	0.14	29.00	1172.00	3973	20221216	-39.84	2180	20231024	9.63	3690	-35.23	20230102	2180	9.63	20231024	4170	-42.69	20221216	2180	9.63	20231024	2.16	N	067290	500	242 억	547932	N	N	0	N	N
129	20231109	090544	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	10	2	0.41	30103010	12489	5.35	2400	2430	2400	3145	1695	2420	2410.36	1.13	2449	2490	2455	2410	2375	2330	2472	2392	242	725	500	1790	5	1	48427177	1177	83.79	2.07	12	0.03	29.00	1172.00	3973	20221216	-38.84	2180	20231024	11.47	3690	-34.15	20230102	2180	11.47	20231024	4170	-41.73	20221216	2180	11.47	20231024	2.16	N	067290	500	242 억	547932	N	N	0	N	N
130	20231108	160541	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	25	2	1.04	559552050	232077	7.57	2365	2445	2365	3110	1680	2395	2410.98	0.97	77429	2891	2642	2496	2247	2101	2570	2175	242	715	500	1770	5	1	48427177	1172	83.45	2.06	12	0.48	29.00	1172.00	3973	20221216	-39.09	2180	20231024	11.01	3690	-34.42	20230102	2180	11.01	20231024	4170	-41.97	20221216	2180	11.01	20231024	2.18	N	067290	500	242 억	470499	N	N	0	N	N
131	20231108	150543	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	20	2	0.84	526300805	218320	7.12	2365	2445	2365	3110	1680	2395	2410.69	0.97	78052	2891	2642	2496	2247	2101	2570	2175	242	715	500	1770	5	1	48427177	1170	83.28	2.06	12	0.45	29.00	1172.00	3973	20221216	-39.21	2180	20231024	10.78	3690	-34.55	20230102	2180	10.78	20231024	4170	-42.09	20221216	2180	10.78	20231024	2.18	N	067290	500	242 억	470499	N	N	0	N	N
132	20231108	140541	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	30	2	1.25	493258125	204672	6.68	2365	2445	2365	3110	1680	2395	2409.99	0.97	81442	2891	2642	2496	2247	2101	2570	2175	242	715	500	1770	5	1	48427177	1174	83.62	2.07	12	0.42	29.00	1172.00	3973	20221216	-38.96	2180	20231024	11.24	3690	-34.28	20230102	2180	11.24	20231024	4170	-41.85	20221216	2180	11.24	20231024	2.18	N	067290	500	242 억	470499	N	N	0	N	N
133	20231108	130542	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	35	2	1.46	455561240	189088	6.17	2365	2445	2365	3110	1680	2395	2409.26	0.97	79206	2891	2642	2496	2247	2101	2570	2175	242	715	500	1770	5	1	48427177	1177	83.79	2.07	12	0.39	29.00	1172.00	3973	20221216	-38.84	2180	20231024	11.47	3690	-34.15	20230102	2180	11.47	20231024	4170	-41.73	20221216	2180	11.47	20231024	2.18	N	067290	500	242 억	470499	N	N	0	N	N
134	20231108	120537	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	40	2	1.67	404413600	168030	5.48	2365	2445	2365	3110	1680	2395	2406.79	0.97	76651	2891	2642	2496	2247	2101	2570	2175	242	715	500	1770	5	1	48427177	1179	83.97	2.08	12	0.35	29.00	1172.00	3973	20221216	-38.71	2180	20231024	11.70	3690	-34.01	20230102	2180	11.70	20231024	4170	-41.61	20221216	2180	11.70	20231024	2.18	N	067290	500	242 억	470499	N	N	0	N	N
135	20231108	110541	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	25	2	1.04	359987360	149720	4.88	2365	2445	2365	3110	1680	2395	2404.40	0.97	70177	2891	2642	2496	2247	2101	2570	2175	242	715	500	1770	5	1	48427177	1172	83.45	2.06	12	0.31	29.00	1172.00	3973	20221216	-39.09	2180	20231024	11.01	3690	-34.42	20230102	2180	11.01	20231024	4170	-41.97	20221216	2180	11.01	20231024	2.18	N	067290	500	242 억	470499	N	N	0	N	N
136	20231108	100542	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	15	2	0.63	253405985	105528	3.44	2365	2425	2365	3110	1680	2395	2401.32	0.97	52519	2891	2642	2496	2247	2101	2570	2175	242	715	500	1770	5	1	48427177	1167	83.10	2.06	12	0.22	29.00	1172.00	3973	20221216	-39.34	2180	20231024	10.55	3690	-34.69	20230102	2180	10.55	20231024	4170	-42.21	20221216	2180	10.55	20231024	2.18	N	067290	500	242 억	470499	N	N	0	N	N
137	20231108	090538	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	5	2	0.21	51663115	21741	0.71	2365	2400	2365	3110	1680	2395	2376.30	0.97	9853	2891	2642	2496	2247	2101	2570	2175	242	715	500	1770	5	1	48427177	1162	82.76	2.05	12	0.04	29.00	1172.00	3973	20221216	-39.59	2180	20231024	10.09	3690	-34.96	20230102	2180	10.09	20231024	4170	-42.45	20221216	2180	10.09	20231024	2.18	N	067290	500	242 억	470499	N	N	0	N	N
138	20231107	160542	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	-15	5	-0.62	7759453405	3054231	1687.52	2410	2745	2350	3130	1690	2410	2540.60	1.48	-249847	2476	2442	2396	2362	2316	2460	2380	242	720	500	1780	5	1	48427177	1160	82.59	2.04	12	6.31	29.00	1172.00	3973	20221216	-39.72	2180	20231024	9.86	3690	-35.09	20230102	2180	9.86	20231024	4170	-42.57	20221216	2180	9.86	20231024	2.19	N	067290	500	242 억	718437	N	N	0	N	N
139	20231107	150541	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-45	5	-1.87	7646176460	3006698	1661.26	2410	2745	2350	3130	1690	2410	2543.05	1.48	-265695	2476	2442	2396	2362	2316	2460	2380	242	720	500	1780	5	1	48427177	1145	81.55	2.02	12	6.21	29.00	1172.00	3973	20221216	-40.47	2180	20231024	8.49	3690	-35.91	20230102	2180	8.49	20231024	4170	-43.29	20221216	2180	8.49	20231024	2.19	N	067290	500	242 억	718437	N	N	0	N	N
140	20231107	140545	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-40	5	-1.66	6751745515	2628884	1452.51	2410	2745	2360	3130	1690	2410	2568.29	1.48	-319417	2476	2442	2396	2362	2316	2460	2380	242	720	500	1780	5	1	48427177	1148	81.72	2.02	12	5.43	29.00	1172.00	3973	20221216	-40.35	2180	20231024	8.72	3690	-35.77	20230102	2180	8.72	20231024	4170	-43.17	20221216	2180	8.72	20231024	2.19	N	067290	500	242 억	718437	N	N	0	N	N
141	20231107	130543	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	0	3	0.00	166483310	69339	38.31	2410	2435	2365	3130	1690	2410	2401.00	1.48	-21685	2476	2442	2396	2362	2316	2460	2380	242	720	500	1780	5	1	48427177	1167	83.10	2.06	12	0.14	29.00	1172.00	3973	20221216	-39.34	2180	20231024	10.55	3690	-34.69	20230102	2180	10.55	20231024	4170	-42.21	20221216	2180	10.55	20231024	2.19	N	067290	500	242 억	718437	N	N	0	N	N
142	20231107	120540	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-25	5	-1.04	98549185	41072	22.69	2410	2435	2385	3130	1690	2410	2399.42	1.48	-6374	2476	2442	2396	2362	2316	2460	2380	242	720	500	1780	5	1	48427177	1155	82.24	2.03	12	0.08	29.00	1172.00	3973	20221216	-39.97	2180	20231024	9.40	3690	-35.37	20230102	2180	9.40	20231024	4170	-42.81	20221216	2180	9.40	20231024	2.19	N	067290	500	242 억	718437	N	N	0	N	N
143	20231107	110540	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	-15	5	-0.62	63551060	26420	14.60	2410	2435	2390	3130	1690	2410	2405.41	1.48	-2853	2476	2442	2396	2362	2316	2460	2380	242	720	500	1780	5	1	48427177	1160	82.59	2.04	12	0.05	29.00	1172.00	3973	20221216	-39.72	2180	20231024	9.86	3690	-35.09	20230102	2180	9.86	20231024	4170	-42.57	20221216	2180	9.86	20231024	2.19	N	067290	500	242 억	718437	N	N	0	N	N
144	20231107	100547	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-5	5	-0.21	55409545	23023	12.72	2410	2435	2390	3130	1690	2410	2406.70	1.48	-2169	2476	2442	2396	2362	2316	2460	2380	242	720	500	1780	5	1	48427177	1165	82.93	2.05	12	0.05	29.00	1172.00	3973	20221216	-39.47	2180	20231024	10.32	3690	-34.82	20230102	2180	10.32	20231024	4170	-42.33	20221216	2180	10.32	20231024	2.19	N	067290	500	242 억	718437	N	N	0	N	N
145	20231107	090533	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-5	5	-0.21	24214860	10063	5.56	2410	2410	2390	3130	1690	2410	2406.32	1.48	-3568	2476	2442	2396	2362	2316	2460	2380	242	720	500	1780	5	1	48427177	1165	82.93	2.05	12	0.02	29.00	1172.00	3973	20221216	-39.47	2180	20231024	10.32	3690	-34.82	20230102	2180	10.32	20231024	4170	-42.33	20221216	2180	10.32	20231024	2.19	N	067290	500	242 억	718437	N	N	0	N	N
146	20231106	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	50	2	2.12	429466145	179486	173.26	2395	2430	2350	3065	1655	2360	2392.76	1.44	19464	2420	2390	2350	2320	2280	2405	2335	242	705	500	1740	5	1	48427177	1167	83.10	2.06	12	0.37	29.00	1172.00	3973	20221216	-39.34	2180	20231024	10.55	3690	-34.69	20230102	2180	10.55	20231024	4170	-42.21	20221216	2180	10.55	20231024	2.22	N	067290	500	242 억	698891	N	N	0	N	N
147	20231106	150531	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	50	2	2.12	408996525	170998	165.06	2395	2430	2350	3065	1655	2360	2391.83	1.44	17824	2420	2390	2350	2320	2280	2405	2335	242	705	500	1740	5	1	48427177	1167	83.10	2.06	12	0.35	29.00	1172.00	3973	20221216	-39.34	2180	20231024	10.55	3690	-34.69	20230102	2180	10.55	20231024	4170	-42.21	20221216	2180	10.55	20231024	2.22	N	067290	500	242 억	698891	N	N	0	N	N
148	20231106	140529	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	65	2	2.75	355985915	148908	143.74	2395	2430	2350	3065	1655	2360	2390.65	1.44	9292	2420	2390	2350	2320	2280	2405	2335	242	705	500	1740	5	1	48427177	1174	83.62	2.07	12	0.31	29.00	1172.00	3973	20221216	-38.96	2180	20231024	11.24	3690	-34.28	20230102	2180	11.24	20231024	4170	-41.85	20221216	2180	11.24	20231024	2.22	N	067290	500	242 억	698891	N	N	0	N	N
149	20231106	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	60	2	2.54	262790390	110119	106.30	2395	2425	2350	3065	1655	2360	2386.43	1.44	8086	2420	2390	2350	2320	2280	2405	2335	242	705	500	1740	5	1	48427177	1172	83.45	2.06	12	0.23	29.00	1172.00	3973	20221216	-39.09	2180	20231024	11.01	3690	-34.42	20230102	2180	11.01	20231024	4170	-41.97	20221216	2180	11.01	20231024	2.22	N	067290	500	242 억	698891	N	N	0	N	N
150	20231106	120532	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	55	2	2.33	229122295	96167	92.83	2395	2425	2350	3065	1655	2360	2382.56	1.44	5871	2420	2390	2350	2320	2280	2405	2335	242	705	500	1740	5	1	48427177	1170	83.28	2.06	12	0.20	29.00	1172.00	3973	20221216	-39.21	2180	20231024	10.78	3690	-34.55	20230102	2180	10.78	20231024	4170	-42.09	20221216	2180	10.78	20231024	2.22	N	067290	500	242 억	698891	N	N	0	N	N
151	20231106	110531	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	15	2	0.64	194890960	81865	79.02	2395	2425	2350	3065	1655	2360	2380.65	1.44	3256	2420	2390	2350	2320	2280	2405	2335	242	705	500	1740	5	1	48427177	1150	81.90	2.03	12	0.17	29.00	1172.00	3973	20221216	-40.22	2180	20231024	8.94	3690	-35.64	20230102	2180	8.94	20231024	4170	-43.05	20221216	2180	8.94	20231024	2.22	N	067290	500	242 억	698891	N	N	0	N	N
152	20231106	100510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	40	2	1.69	138359375	58244	56.22	2395	2410	2350	3065	1655	2360	2375.53	1.44	4876	2420	2390	2350	2320	2280	2405	2335	242	705	500	1740	5	1	48427177	1162	82.76	2.05	12	0.12	29.00	1172.00	3973	20221216	-39.59	2180	20231024	10.09	3690	-34.96	20230102	2180	10.09	20231024	4170	-42.45	20221216	2180	10.09	20231024	2.22	N	067290	500	242 억	698891	N	N	0	N	N
153	20231106	090532	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	50	2	2.12	34015350	14299	13.80	2395	2410	2360	3065	1655	2360	2378.93	1.44	-1176	2420	2390	2350	2320	2280	2405	2335	242	705	500	1740	5	1	48427177	1167	83.10	2.06	12	0.03	29.00	1172.00	3973	20221216	-39.34	2180	20231024	10.55	3690	-34.69	20230102	2180	10.55	20231024	4170	-42.21	20221216	2180	10.55	20231024	2.22	N	067290	500	242 억	698891	N	N	0	N	N
154	20231103	160525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	40	2	1.72	243552920	103536	130.22	2350	2380	2310	3015	1625	2320	2352.38	1.42	10462	2386	2352	2326	2292	2266	2370	2310	242	695	500	1710	5	1	48427177	1143	81.38	2.01	12	0.21	29.00	1172.00	3973	20221216	-40.60	2180	20231024	8.26	3690	-36.04	20230102	2180	8.26	20231024	4170	-43.41	20221216	2180	8.26	20231024	2.22	N	067290	500	242 억	686350	N	N	0	N	N
155	20231103	150524	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	50	2	2.16	235484865	100122	125.92	2350	2380	2310	3015	1625	2320	2352.01	1.42	9720	2386	2352	2326	2292	2266	2370	2310	242	695	500	1710	5	1	48427177	1148	81.72	2.02	12	0.21	29.00	1172.00	3973	20221216	-40.35	2180	20231024	8.72	3690	-35.77	20230102	2180	8.72	20231024	4170	-43.17	20221216	2180	8.72	20231024	2.22	N	067290	500	242 억	686350	N	N	0	N	N
156	20231103	140524	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	45	2	1.94	232923730	99041	124.56	2350	2380	2310	3015	1625	2320	2351.82	1.42	9234	2386	2352	2326	2292	2266	2370	2310	242	695	500	1710	5	1	48427177	1145	81.55	2.02	12	0.20	29.00	1172.00	3973	20221216	-40.47	2180	20231024	8.49	3690	-35.91	20230102	2180	8.49	20231024	4170	-43.29	20221216	2180	8.49	20231024	2.22	N	067290	500	242 억	686350	N	N	0	N	N
157	20231103	130524	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	50	2	2.16	223663705	95138	119.66	2350	2380	2310	3015	1625	2320	2350.97	1.42	7986	2386	2352	2326	2292	2266	2370	2310	242	695	500	1710	5	1	48427177	1148	81.72	2.02	12	0.20	29.00	1172.00	3973	20221216	-40.35	2180	20231024	8.72	3690	-35.77	20230102	2180	8.72	20231024	4170	-43.17	20221216	2180	8.72	20231024	2.22	N	067290	500	242 억	686350	N	N	0	N	N
158	20231103	120524	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	40	2	1.72	152907205	65251	82.07	2350	2370	2310	3015	1625	2320	2343.40	1.42	3724	2386	2352	2326	2292	2266	2370	2310	242	695	500	1710	5	1	48427177	1143	81.38	2.01	12	0.13	29.00	1172.00	3973	20221216	-40.60	2180	20231024	8.26	3690	-36.04	20230102	2180	8.26	20231024	4170	-43.41	20221216	2180	8.26	20231024	2.22	N	067290	500	242 억	686350	N	N	0	N	N
159	20231103	110527	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	35	2	1.51	95448285	40904	51.45	2350	2370	2310	3015	1625	2320	2333.50	1.42	413	2386	2352	2326	2292	2266	2370	2310	242	695	500	1710	5	1	48427177	1140	81.21	2.01	12	0.08	29.00	1172.00	3973	20221216	-40.72	2180	20231024	8.03	3690	-36.18	20230102	2180	8.03	20231024	4170	-43.53	20221216	2180	8.03	20231024	2.22	N	067290	500	242 억	686350	N	N	0	N	N
160	20231103	100519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	10	2	0.43	32399790	13888	17.47	2350	2370	2310	3015	1625	2320	2333.02	1.42	-6190	2386	2352	2326	2292	2266	2370	2310	242	695	500	1710	5	1	48427177	1128	80.34	1.99	12	0.03	29.00	1172.00	3973	20221216	-41.35	2180	20231024	6.88	3690	-36.86	20230102	2180	6.88	20231024	4170	-44.12	20221216	2180	6.88	20231024	2.22	N	067290	500	242 억	686350	N	N	0	N	N
161	20231103	090519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	25	2	1.08	11160855	4766	5.99	2350	2370	2330	3015	1625	2320	2342.18	1.42	-1627	2386	2352	2326	2292	2266	2370	2310	242	695	500	1710	5	1	48427177	1136	80.86	2.00	12	0.01	29.00	1172.00	3973	20221216	-40.98	2180	20231024	7.57	3690	-36.45	20230102	2180	7.57	20231024	4170	-43.76	20221216	2180	7.57	20231024	2.22	N	067290	500	242 억	686350	N	N	0	N	N
162	20231102	160521	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	45	2	1.98	184395350	79226	143.01	2315	2360	2300	2955	1595	2275	2327.46	1.37	20757	2328	2301	2273	2246	2218	2315	2260	242	680	500	1680	5	1	48427177	1124	80.00	1.98	12	0.16	29.00	1172.00	3973	20221216	-41.61	2180	20231024	6.42	3690	-37.13	20230102	2180	6.42	20231024	4170	-44.36	20221216	2180	6.42	20231024	2.28	N	067290	500	242 억	662809	N	N	0	N	N
163	20231102	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	55	2	2.42	170417970	73210	132.15	2315	2360	2300	2955	1595	2275	2327.80	1.37	19704	2328	2301	2273	2246	2218	2315	2260	242	680	500	1680	5	1	48427177	1128	80.34	1.99	12	0.15	29.00	1172.00	3973	20221216	-41.35	2180	20231024	6.88	3690	-36.86	20230102	2180	6.88	20231024	4170	-44.12	20221216	2180	6.88	20231024	2.28	N	067290	500	242 억	662809	N	N	0	N	N
164	20231102	140516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	60	2	2.64	163810220	70364	127.02	2315	2360	2300	2955	1595	2275	2328.04	1.37	19745	2328	2301	2273	2246	2218	2315	2260	242	680	500	1680	5	1	48427177	1131	80.52	1.99	12	0.15	29.00	1172.00	3973	20221216	-41.23	2180	20231024	7.11	3690	-36.72	20230102	2180	7.11	20231024	4170	-44.00	20221216	2180	7.11	20231024	2.28	N	067290	500	242 억	662809	N	N	0	N	N
165	20231102	130520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	65	2	2.86	156088640	67044	121.02	2315	2360	2300	2955	1595	2275	2328.15	1.37	19879	2328	2301	2273	2246	2218	2315	2260	242	680	500	1680	5	1	48427177	1133	80.69	2.00	12	0.14	29.00	1172.00	3973	20221216	-41.10	2180	20231024	7.34	3690	-36.59	20230102	2180	7.34	20231024	4170	-43.88	20221216	2180	7.34	20231024	2.28	N	067290	500	242 억	662809	N	N	0	N	N
166	20231102	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	45	2	1.98	154942490	66552	120.13	2315	2360	2300	2955	1595	2275	2328.14	1.37	19792	2328	2301	2273	2246	2218	2315	2260	242	680	500	1680	5	1	48427177	1124	80.00	1.98	12	0.14	29.00	1172.00	3973	20221216	-41.61	2180	20231024	6.42	3690	-37.13	20230102	2180	6.42	20231024	4170	-44.36	20221216	2180	6.42	20231024	2.28	N	067290	500	242 억	662809	N	N	0	N	N
167	20231102	110519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	60	2	2.64	106743440	45859	82.78	2315	2360	2300	2955	1595	2275	2327.64	1.37	14194	2328	2301	2273	2246	2218	2315	2260	242	680	500	1680	5	1	48427177	1131	80.52	1.99	12	0.09	29.00	1172.00	3973	20221216	-41.23	2180	20231024	7.11	3690	-36.72	20230102	2180	7.11	20231024	4170	-44.00	20221216	2180	7.11	20231024	2.28	N	067290	500	242 억	662809	N	N	0	N	N
168	20231102	100519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	55	2	2.42	64071380	27659	49.93	2315	2335	2300	2955	1595	2275	2316.47	1.37	13175	2328	2301	2273	2246	2218	2315	2260	242	680	500	1680	5	1	48427177	1128	80.34	1.99	12	0.06	29.00	1172.00	3973	20221216	-41.35	2180	20231024	6.88	3690	-36.86	20230102	2180	6.88	20231024	4170	-44.12	20221216	2180	6.88	20231024	2.28	N	067290	500	242 억	662809	N	N	0	N	N
169	20231102	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	35	2	1.54	8862740	3835	6.92	2315	2315	2300	2955	1595	2275	2311.01	1.37	394	2328	2301	2273	2246	2218	2315	2260	242	680	500	1680	5	1	48427177	1119	79.66	1.97	12	0.01	29.00	1172.00	3973	20221216	-41.86	2180	20231024	5.96	3690	-37.40	20230102	2180	5.96	20231024	4170	-44.60	20221216	2180	5.96	20231024	2.28	N	067290	500	242 억	662809	N	N	0	N	N
170	20231101	160516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	40	2	1.79	124205225	54636	34.51	2245	2300	2245	2905	1565	2235	2273.32	1.36	6093	2385	2310	2270	2195	2155	2290	2175	242	670	500	1650	5	1	48427177	1102	78.45	1.94	12	0.11	29.00	1172.00	3973	20221216	-42.74	2180	20231024	4.36	3690	-38.35	20230102	2180	4.36	20231024	4170	-45.44	20221216	2180	4.36	20231024	2.36	N	067290	500	242 억	657742	N	N	0	N	N
171	20231101	150515	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	45	2	2.01	114916200	50551	31.93	2245	2300	2245	2905	1565	2235	2273.27	1.36	6290	2385	2310	2270	2195	2155	2290	2175	242	670	500	1650	5	1	48427177	1104	78.62	1.95	12	0.10	29.00	1172.00	3973	20221216	-42.61	2180	20231024	4.59	3690	-38.21	20230102	2180	4.59	20231024	4170	-45.32	20221216	2180	4.59	20231024	2.36	N	067290	500	242 억	657742	N	N	0	N	N
172	20231101	140511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	35	2	1.57	98296330	43220	27.30	2245	2300	2245	2905	1565	2235	2274.33	1.36	5849	2385	2310	2270	2195	2155	2290	2175	242	670	500	1650	5	1	48427177	1099	78.28	1.94	12	0.09	29.00	1172.00	3973	20221216	-42.86	2180	20231024	4.13	3690	-38.48	20230102	2180	4.13	20231024	4170	-45.56	20221216	2180	4.13	20231024	2.36	N	067290	500	242 억	657742	N	N	0	N	N
173	20231101	130516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	35	2	1.57	95413895	41948	26.50	2245	2300	2245	2905	1565	2235	2274.58	1.36	5699	2385	2310	2270	2195	2155	2290	2175	242	670	500	1650	5	1	48427177	1099	78.28	1.94	12	0.09	29.00	1172.00	3973	20221216	-42.86	2180	20231024	4.13	3690	-38.48	20230102	2180	4.13	20231024	4170	-45.56	20221216	2180	4.13	20231024	2.36	N	067290	500	242 억	657742	N	N	0	N	N
174	20231101	120527	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	50	2	2.24	83264760	36608	23.13	2245	2300	2245	2905	1565	2235	2274.50	1.36	4508	2385	2310	2270	2195	2155	2290	2175	242	670	500	1650	5	1	48427177	1107	78.79	1.95	12	0.08	29.00	1172.00	3973	20221216	-42.49	2180	20231024	4.82	3690	-38.08	20230102	2180	4.82	20231024	4170	-45.20	20221216	2180	4.82	20231024	2.36	N	067290	500	242 억	657742	N	N	0	N	N
175	20231101	110530	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	20	2	0.89	65775220	28941	18.28	2245	2300	2245	2905	1565	2235	2272.73	1.36	4046	2385	2310	2270	2195	2155	2290	2175	242	670	500	1650	5	1	48427177	1092	77.76	1.92	12	0.06	29.00	1172.00	3973	20221216	-43.24	2180	20231024	3.44	3690	-38.89	20230102	2180	3.44	20231024	4170	-45.92	20221216	2180	3.44	20231024	2.36	N	067290	500	242 억	657742	N	N	0	N	N
176	20231101	100524	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	45	2	2.01	31729890	14005	8.85	2245	2280	2245	2905	1565	2235	2265.61	1.36	3652	2385	2310	2270	2195	2155	2290	2175	242	670	500	1650	5	1	48427177	1104	78.62	1.95	12	0.03	29.00	1172.00	3973	20221216	-42.61	2180	20231024	4.59	3690	-38.21	20230102	2180	4.59	20231024	4170	-45.32	20221216	2180	4.59	20231024	2.36	N	067290	500	242 억	657742	N	N	0	N	N
177	20231101	090525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	15	2	0.67	6205135	2761	1.74	2245	2270	2245	2905	1565	2235	2247.42	1.36	332	2385	2310	2270	2195	2155	2290	2175	242	670	500	1650	5	1	48427177	1090	77.59	1.92	12	0.01	29.00	1172.00	3973	20221216	-43.37	2180	20231024	3.21	3690	-39.02	20230102	2180	3.21	20231024	4170	-46.04	20221216	2180	3.21	20231024	2.36	N	067290	500	242 억	657742	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History