KissMeData/067290/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160641	57	100.00	KOSDAQ		제약	N	N	N	N	N	1479	-16	5	-1.07	133233203	90518	67.22	1495	1495	1460	1943	1047	1495	1471.90	0.99	-24816	1541	1518	1484	1461	1427	1501	1444	254	448	500	1040	1	1	50841502	752	-2.01	4.27	12	0.18	-735.00	346.00	2544	20231207	-41.86	1281	20241115	15.46	2500	-40.84	20240103	1281	15.46	20241115	2670	-44.61	20231207	1281	15.46	20241115	0.11	N	067290	500	254 억	504605	N	N	N	N
3	20241129	150656	57	100.00	KOSDAQ		제약	N	N	N	N	N	1467	-28	5	-1.87	128212473	87110	64.69	1495	1495	1460	1943	1047	1495	1471.85	0.99	-22625	1541	1518	1484	1461	1427	1501	1444	254	448	500	1040	1	1	50841502	746	-2.00	4.24	12	0.17	-735.00	346.00	2544	20231207	-42.33	1281	20241115	14.52	2500	-41.32	20240103	1281	14.52	20241115	2670	-45.06	20231207	1281	14.52	20241115	0.11	N	067290	500	254 억	504605	N	N	N	N
4	20241129	140659	57	100.00	KOSDAQ		제약	N	N	N	N	N	1470	-25	5	-1.67	118325343	80385	59.69	1495	1495	1460	1943	1047	1495	1471.98	0.99	-20511	1541	1518	1484	1461	1427	1501	1444	254	448	500	1040	1	1	50841502	747	-2.00	4.25	12	0.16	-735.00	346.00	2544	20231207	-42.22	1281	20241115	14.75	2500	-41.20	20240103	1281	14.75	20241115	2670	-44.94	20231207	1281	14.75	20241115	0.11	N	067290	500	254 억	504605	N	N	N	N
5	20241129	130657	57	100.00	KOSDAQ		제약	N	N	N	N	N	1472	-23	5	-1.54	105073226	71388	53.01	1495	1495	1460	1943	1047	1495	1471.86	0.99	-20489	1541	1518	1484	1461	1427	1501	1444	254	448	500	1040	1	1	50841502	748	-2.00	4.25	12	0.14	-735.00	346.00	2544	20231207	-42.14	1281	20241115	14.91	2500	-41.12	20240103	1281	14.91	20241115	2670	-44.87	20231207	1281	14.91	20241115	0.11	N	067290	500	254 억	504605	N	N	N	N
6	20241129	120659	57	100.00	KOSDAQ		제약	N	N	N	N	N	1468	-27	5	-1.81	100200813	68082	50.56	1495	1495	1460	1943	1047	1495	1471.77	0.99	-20641	1541	1518	1484	1461	1427	1501	1444	254	448	500	1040	1	1	50841502	746	-2.00	4.24	12	0.13	-735.00	346.00	2544	20231207	-42.30	1281	20241115	14.60	2500	-41.28	20240103	1281	14.60	20241115	2670	-45.02	20231207	1281	14.60	20241115	0.11	N	067290	500	254 억	504605	N	N	N	N
7	20241129	110659	57	100.00	KOSDAQ		제약	N	N	N	N	N	1486	-9	5	-0.60	67920755	46168	34.28	1495	1495	1460	1943	1047	1495	1471.17	0.99	-2742	1541	1518	1484	1461	1427	1501	1444	254	448	500	1040	1	1	50841502	756	-2.02	4.29	12	0.09	-735.00	346.00	2544	20231207	-41.59	1281	20241115	16.00	2500	-40.56	20240103	1281	16.00	20241115	2670	-44.34	20231207	1281	16.00	20241115	0.11	N	067290	500	254 억	504605	N	N	N	N
8	20241129	100656	57	100.00	KOSDAQ		제약	N	N	N	N	N	1470	-25	5	-1.67	44931665	30612	22.73	1495	1495	1460	1943	1047	1495	1467.78	0.99	-2738	1541	1518	1484	1461	1427	1501	1444	254	448	500	1040	1	1	50841502	747	-2.00	4.25	12	0.06	-735.00	346.00	2544	20231207	-42.22	1281	20241115	14.75	2500	-41.20	20240103	1281	14.75	20241115	2670	-44.94	20231207	1281	14.75	20241115	0.11	N	067290	500	254 억	504605	N	N	N	N
9	20241129	090658	57	100.00	KOSDAQ		제약	N	N	N	N	N	1481	-14	5	-0.94	1047106	701	0.52	1495	1495	1481	1943	1047	1495	1493.73	0.99	-94	1541	1518	1484	1461	1427	1501	1444	254	448	500	1040	1	1	50841502	753	-2.01	4.28	12	0.00	-735.00	346.00	2544	20231207	-41.78	1281	20241115	15.61	2500	-40.76	20240103	1281	15.61	20241115	2670	-44.53	20231207	1281	15.61	20241115	0.11	N	067290	500	254 억	504605	N	N	N	N
10	20241128	160650	57	100.00	KOSDAQ		제약	N	N	N	N	N	1495	-5	5	-0.33	200327246	134591	52.07	1500	1507	1450	1950	1050	1500	1488.41	0.95	22750	1547	1523	1478	1454	1409	1535	1466	254	450	500	1050	1	1	50841502	760	-2.03	4.32	12	0.26	-735.00	346.00	2544	20231207	-41.23	1281	20241115	16.71	2500	-40.20	20240103	1281	16.71	20241115	2670	-44.01	20231207	1281	16.71	20241115	0.11	N	067290	500	254 억	481529	N	N	N	N
11	20241128	150701	57	100.00	KOSDAQ		제약	N	N	N	N	N	1495	-5	5	-0.33	180677465	121408	46.97	1500	1507	1450	1950	1050	1500	1488.18	0.95	13515	1547	1523	1478	1454	1409	1535	1466	254	450	500	1050	1	1	50841502	760	-2.03	4.32	12	0.24	-735.00	346.00	2544	20231207	-41.23	1281	20241115	16.71	2500	-40.20	20240103	1281	16.71	20241115	2670	-44.01	20231207	1281	16.71	20241115	0.11	N	067290	500	254 억	481529	N	N	N	N
12	20241128	140659	57	100.00	KOSDAQ		제약	N	N	N	N	N	1495	-5	5	-0.33	165349727	111160	43.00	1500	1507	1450	1950	1050	1500	1487.49	0.95	13401	1547	1523	1478	1454	1409	1535	1466	254	450	500	1050	1	1	50841502	760	-2.03	4.32	12	0.22	-735.00	346.00	2544	20231207	-41.23	1281	20241115	16.71	2500	-40.20	20240103	1281	16.71	20241115	2670	-44.01	20231207	1281	16.71	20241115	0.11	N	067290	500	254 억	481529	N	N	N	N
13	20241128	130658	57	100.00	KOSDAQ		제약	N	N	N	N	N	1496	-4	5	-0.27	136941085	92159	35.65	1500	1507	1450	1950	1050	1500	1485.92	0.95	27467	1547	1523	1478	1454	1409	1535	1466	254	450	500	1050	1	1	50841502	761	-2.04	4.32	12	0.18	-735.00	346.00	2544	20231207	-41.19	1281	20241115	16.78	2500	-40.16	20240103	1281	16.78	20241115	2670	-43.97	20231207	1281	16.78	20241115	0.11	N	067290	500	254 억	481529	N	N	N	N
14	20241128	120701	57	100.00	KOSDAQ		제약	N	N	N	N	N	1488	-12	5	-0.80	131352167	88406	34.20	1500	1507	1450	1950	1050	1500	1485.78	0.95	26648	1547	1523	1478	1454	1409	1535	1466	254	450	500	1050	1	1	50841502	757	-2.02	4.30	12	0.17	-735.00	346.00	2544	20231207	-41.51	1281	20241115	16.16	2500	-40.48	20240103	1281	16.16	20241115	2670	-44.27	20231207	1281	16.16	20241115	0.11	N	067290	500	254 억	481529	N	N	N	N
15	20241128	110702	57	100.00	KOSDAQ		제약	N	N	N	N	N	1494	-6	5	-0.40	100239566	67415	26.08	1500	1507	1450	1950	1050	1500	1486.90	0.95	20978	1547	1523	1478	1454	1409	1535	1466	254	450	500	1050	1	1	50841502	760	-2.03	4.32	12	0.13	-735.00	346.00	2544	20231207	-41.27	1281	20241115	16.63	2500	-40.24	20240103	1281	16.63	20241115	2670	-44.04	20231207	1281	16.63	20241115	0.11	N	067290	500	254 억	481529	N	N	N	N
16	20241128	100701	57	100.00	KOSDAQ		제약	N	N	N	N	N	1500	0	3	0.00	85291007	57447	22.22	1500	1507	1450	1950	1050	1500	1484.69	0.95	22507	1547	1523	1478	1454	1409	1535	1466	254	450	500	1050	1	1	50841502	763	-2.04	4.34	12	0.11	-735.00	346.00	2544	20231207	-41.04	1281	20241115	17.10	2500	-40.00	20240103	1281	17.10	20241115	2670	-43.82	20231207	1281	17.10	20241115	0.11	N	067290	500	254 억	481529	N	N	N	N
17	20241128	090659	57	100.00	KOSDAQ		제약	N	N	N	N	N	1499	-1	5	-0.07	19696895	13332	5.16	1500	1500	1450	1950	1050	1500	1477.41	0.95	1869	1547	1523	1478	1454	1409	1535	1466	254	450	500	1050	1	1	50841502	762	-2.04	4.33	12	0.03	-735.00	346.00	2544	20231207	-41.08	1281	20241115	17.02	2500	-40.04	20240103	1281	17.02	20241115	2670	-43.86	20231207	1281	17.02	20241115	0.11	N	067290	500	254 억	481529	N	N	N	N
18	20241127	160643	57	100.00	KOSDAQ		제약	N	N	N	N	N	1500	56	2	3.88	381072500	256619	195.16	1440	1502	1433	1877	1011	1444	1484.97	0.83	57163	1473	1458	1435	1420	1397	1466	1428	254	433	500	1010	1	1	50841502	763	-2.04	4.34	12	0.50	-735.00	346.00	2544	20231207	-41.04	1281	20241115	17.10	2500	-40.00	20240103	1281	17.10	20241115	2670	-43.82	20231207	1281	17.10	20241115	0.17	N	067290	500	254 억	424092	N	N	N	N
19	20241127	150656	57	100.00	KOSDAQ		제약	N	N	N	N	N	1497	53	2	3.67	364013834	245232	186.50	1440	1502	1433	1877	1011	1444	1484.37	0.83	56662	1473	1458	1435	1420	1397	1466	1428	254	433	500	1010	1	1	50841502	761	-2.04	4.33	12	0.48	-735.00	346.00	2544	20231207	-41.16	1281	20241115	16.86	2500	-40.12	20240103	1281	16.86	20241115	2670	-43.93	20231207	1281	16.86	20241115	0.17	N	067290	500	254 억	424092	N	N	N	N
20	20241127	140656	57	100.00	KOSDAQ		제약	N	N	N	N	N	1498	54	2	3.74	307232877	207320	157.67	1440	1502	1433	1877	1011	1444	1481.93	0.83	42983	1473	1458	1435	1420	1397	1466	1428	254	433	500	1010	1	1	50841502	762	-2.04	4.33	12	0.41	-735.00	346.00	2544	20231207	-41.12	1281	20241115	16.94	2500	-40.08	20240103	1281	16.94	20241115	2670	-43.90	20231207	1281	16.94	20241115	0.17	N	067290	500	254 억	424092	N	N	N	N
21	20241127	130650	57	100.00	KOSDAQ		제약	N	N	N	N	N	1502	58	2	4.02	284602638	192152	146.13	1440	1502	1433	1877	1011	1444	1481.13	0.83	38682	1473	1458	1435	1420	1397	1466	1428	254	433	500	1010	1	1	50841502	764	-2.04	4.34	12	0.38	-735.00	346.00	2544	20231207	-40.96	1281	20241115	17.25	2500	-39.92	20240103	1281	17.25	20241115	2670	-43.75	20231207	1281	17.25	20241115	0.17	N	067290	500	254 억	424092	N	N	N	N
22	20241127	120655	57	100.00	KOSDAQ		제약	N	N	N	N	N	1490	46	2	3.19	191828854	130116	98.95	1440	1491	1433	1877	1011	1444	1474.29	0.83	28170	1473	1458	1435	1420	1397	1466	1428	254	433	500	1010	1	1	50841502	758	-2.03	4.31	12	0.26	-735.00	346.00	2544	20231207	-41.43	1281	20241115	16.32	2500	-40.40	20240103	1281	16.32	20241115	2670	-44.19	20231207	1281	16.32	20241115	0.17	N	067290	500	254 억	424092	N	N	N	N
23	20241127	110655	57	100.00	KOSDAQ		제약	N	N	N	N	N	1476	32	2	2.22	165334053	112249	85.37	1440	1491	1433	1877	1011	1444	1472.92	0.83	27152	1473	1458	1435	1420	1397	1466	1428	254	433	500	1010	1	1	50841502	750	-2.01	4.27	12	0.22	-735.00	346.00	2544	20231207	-41.98	1281	20241115	15.22	2500	-40.96	20240103	1281	15.22	20241115	2670	-44.72	20231207	1281	15.22	20241115	0.17	N	067290	500	254 억	424092	N	N	N	N
24	20241127	100654	57	100.00	KOSDAQ		제약	N	N	N	N	N	1480	36	2	2.49	102276233	69630	52.95	1440	1485	1433	1877	1011	1444	1468.85	0.83	20937	1473	1458	1435	1420	1397	1466	1428	254	433	500	1010	1	1	50841502	752	-2.01	4.28	12	0.14	-735.00	346.00	2544	20231207	-41.82	1281	20241115	15.53	2500	-40.80	20240103	1281	15.53	20241115	2670	-44.57	20231207	1281	15.53	20241115	0.17	N	067290	500	254 억	424092	N	N	N	N
25	20241127	090652	57	100.00	KOSDAQ		제약	N	N	N	N	N	1468	24	2	1.66	25547854	17578	13.37	1440	1470	1433	1877	1011	1444	1453.40	0.83	-3666	1473	1458	1435	1420	1397	1466	1428	254	433	500	1010	1	1	50841502	746	-2.00	4.24	12	0.03	-735.00	346.00	2544	20231207	-42.30	1281	20241115	14.60	2500	-41.28	20240103	1281	14.60	20241115	2670	-45.02	20231207	1281	14.60	20241115	0.17	N	067290	500	254 억	424092	N	N	N	N
26	20241126	160645	57	100.00	KOSDAQ		제약	N	N	N	N	N	1444	24	2	1.69	187845353	131330	144.90	1420	1450	1412	1846	994	1420	1430.33	0.74	51939	1456	1437	1411	1392	1366	1447	1402	254	426	500	990	1	1	50841502	734	-1.96	4.17	12	0.26	-735.00	346.00	2544	20231207	-43.24	1281	20241115	12.72	2500	-42.24	20240103	1281	12.72	20241115	2670	-45.92	20231207	1281	12.72	20241115	0.17	N	067290	500	254 억	374081	N	N	N	N
27	20241126	150651	57	100.00	KOSDAQ		제약	N	N	N	N	N	1448	28	2	1.97	182556717	127666	140.86	1420	1450	1412	1846	994	1420	1429.96	0.74	52525	1456	1437	1411	1392	1366	1447	1402	254	426	500	990	1	1	50841502	736	-1.97	4.18	12	0.25	-735.00	346.00	2544	20231207	-43.08	1281	20241115	13.04	2500	-42.08	20240103	1281	13.04	20241115	2670	-45.77	20231207	1281	13.04	20241115	0.17	N	067290	500	254 억	374081	N	N	N	N
28	20241126	140649	57	100.00	KOSDAQ		제약	N	N	N	N	N	1431	11	2	0.77	115478739	80994	89.36	1420	1438	1412	1846	994	1420	1425.77	0.74	18462	1456	1437	1411	1392	1366	1447	1402	254	426	500	990	1	1	50841502	728	-1.95	4.14	12	0.16	-735.00	346.00	2544	20231207	-43.75	1281	20241115	11.71	2500	-42.76	20240103	1281	11.71	20241115	2670	-46.40	20231207	1281	11.71	20241115	0.17	N	067290	500	254 억	374081	N	N	N	N
29	20241126	130647	57	100.00	KOSDAQ		제약	N	N	N	N	N	1426	6	2	0.42	102587570	71953	79.39	1420	1438	1412	1846	994	1420	1425.76	0.74	14451	1456	1437	1411	1392	1366	1447	1402	254	426	500	990	1	1	50841502	725	-1.94	4.12	12	0.14	-735.00	346.00	2544	20231207	-43.95	1281	20241115	11.32	2500	-42.96	20240103	1281	11.32	20241115	2670	-46.59	20231207	1281	11.32	20241115	0.17	N	067290	500	254 억	374081	N	N	N	N
30	20241126	120653	57	100.00	KOSDAQ		제약	N	N	N	N	N	1429	9	2	0.63	91116768	63903	70.51	1420	1438	1412	1846	994	1420	1425.86	0.74	12624	1456	1437	1411	1392	1366	1447	1402	254	426	500	990	1	1	50841502	727	-1.94	4.13	12	0.13	-735.00	346.00	2544	20231207	-43.83	1281	20241115	11.55	2500	-42.84	20240103	1281	11.55	20241115	2670	-46.48	20231207	1281	11.55	20241115	0.17	N	067290	500	254 억	374081	N	N	N	N
31	20241126	110658	57	100.00	KOSDAQ		제약	N	N	N	N	N	1427	7	2	0.49	68931445	48348	53.34	1420	1438	1412	1846	994	1420	1425.74	0.74	4271	1456	1437	1411	1392	1366	1447	1402	254	426	500	990	1	1	50841502	726	-1.94	4.12	12	0.10	-735.00	346.00	2544	20231207	-43.91	1281	20241115	11.40	2500	-42.92	20240103	1281	11.40	20241115	2670	-46.55	20231207	1281	11.40	20241115	0.17	N	067290	500	254 억	374081	N	N	N	N
32	20241126	100657	57	100.00	KOSDAQ		제약	N	N	N	N	N	1429	9	2	0.63	47564480	33355	36.80	1420	1438	1412	1846	994	1420	1426.01	0.74	2942	1456	1437	1411	1392	1366	1447	1402	254	426	500	990	1	1	50841502	727	-1.94	4.13	12	0.07	-735.00	346.00	2544	20231207	-43.83	1281	20241115	11.55	2500	-42.84	20240103	1281	11.55	20241115	2670	-46.48	20231207	1281	11.55	20241115	0.17	N	067290	500	254 억	374081	N	N	N	N
33	20241126	090652	57	100.00	KOSDAQ		제약	N	N	N	N	N	1428	8	2	0.56	10933931	7716	8.51	1420	1434	1412	1846	994	1420	1417.05	0.74	734	1456	1437	1411	1392	1366	1447	1402	254	426	500	990	1	1	50841502	726	-1.94	4.13	12	0.02	-735.00	346.00	2544	20231207	-43.87	1281	20241115	11.48	2500	-42.88	20240103	1281	11.48	20241115	2670	-46.52	20231207	1281	11.48	20241115	0.17	N	067290	500	254 억	374081	N	N	N	N
34	20241125	160636	57	100.00	KOSDAQ		제약	N	N	N	N	N	1420	18	2	1.28	128007268	90289	90.78	1385	1430	1385	1822	982	1402	1417.75	0.68	26429	1438	1420	1401	1383	1364	1410	1373	254	420	500	980	1	1	50841502	722	-1.93	4.10	12	0.18	-735.00	346.00	2544	20231207	-44.18	1281	20241115	10.85	2500	-43.20	20240103	1281	10.85	20241115	2670	-46.82	20231207	1281	10.85	20241115	0.17	N	067290	500	254 억	348093	N	N	N	N
35	20241125	150647	57	100.00	KOSDAQ		제약	N	N	N	N	N	1421	19	2	1.36	123479470	87097	87.57	1385	1430	1385	1822	982	1402	1417.72	0.68	24792	1438	1420	1401	1383	1364	1410	1373	254	420	500	980	1	1	50841502	722	-1.93	4.11	12	0.17	-735.00	346.00	2544	20231207	-44.14	1281	20241115	10.93	2500	-43.16	20240103	1281	10.93	20241115	2670	-46.78	20231207	1281	10.93	20241115	0.17	N	067290	500	254 억	348093	N	N	N	N
36	20241125	140647	57	100.00	KOSDAQ		제약	N	N	N	N	N	1423	21	2	1.50	98062069	69151	69.53	1385	1430	1385	1822	982	1402	1418.09	0.68	24889	1438	1420	1401	1383	1364	1410	1373	254	420	500	980	1	1	50841502	723	-1.94	4.11	12	0.14	-735.00	346.00	2544	20231207	-44.06	1281	20241115	11.09	2500	-43.08	20240103	1281	11.09	20241115	2670	-46.70	20231207	1281	11.09	20241115	0.17	N	067290	500	254 억	348093	N	N	N	N
37	20241125	130641	57	100.00	KOSDAQ		제약	N	N	N	N	N	1423	21	2	1.50	70885196	49957	50.23	1385	1430	1385	1822	982	1402	1418.92	0.68	20981	1438	1420	1401	1383	1364	1410	1373	254	420	500	980	1	1	50841502	723	-1.94	4.11	12	0.10	-735.00	346.00	2544	20231207	-44.06	1281	20241115	11.09	2500	-43.08	20240103	1281	11.09	20241115	2670	-46.70	20231207	1281	11.09	20241115	0.17	N	067290	500	254 억	348093	N	N	N	N
38	20241125	120650	57	100.00	KOSDAQ		제약	N	N	N	N	N	1427	25	2	1.78	64825603	45693	45.94	1385	1430	1385	1822	982	1402	1418.72	0.68	21442	1438	1420	1401	1383	1364	1410	1373	254	420	500	980	1	1	50841502	726	-1.94	4.12	12	0.09	-735.00	346.00	2544	20231207	-43.91	1281	20241115	11.40	2500	-42.92	20240103	1281	11.40	20241115	2670	-46.55	20231207	1281	11.40	20241115	0.17	N	067290	500	254 억	348093	N	N	N	N
39	20241125	110643	57	100.00	KOSDAQ		제약	N	N	N	N	N	1417	15	2	1.07	36705489	25921	26.06	1385	1424	1385	1822	982	1402	1416.05	0.68	10999	1438	1420	1401	1383	1364	1410	1373	254	420	500	980	1	1	50841502	720	-1.93	4.10	12	0.05	-735.00	346.00	2544	20231207	-44.30	1281	20241115	10.62	2500	-43.32	20240103	1281	10.62	20241115	2670	-46.93	20231207	1281	10.62	20241115	0.17	N	067290	500	254 억	348093	N	N	N	N
40	20241125	100638	57	100.00	KOSDAQ		제약	N	N	N	N	N	1419	17	2	1.21	27339411	19325	19.43	1385	1424	1385	1822	982	1402	1414.72	0.68	11049	1438	1420	1401	1383	1364	1410	1373	254	420	500	980	1	1	50841502	721	-1.93	4.10	12	0.04	-735.00	346.00	2544	20231207	-44.22	1281	20241115	10.77	2500	-43.24	20240103	1281	10.77	20241115	2670	-46.85	20231207	1281	10.77	20241115	0.17	N	067290	500	254 억	348093	N	N	N	N
41	20241125	090637	57	100.00	KOSDAQ		제약	N	N	N	N	N	1414	12	2	0.86	2673015	1910	1.92	1385	1414	1385	1822	982	1402	1399.48	0.68	-102	1438	1420	1401	1383	1364	1410	1373	254	420	500	980	1	1	50841502	719	-1.92	4.09	12	0.00	-735.00	346.00	2544	20231207	-44.42	1281	20241115	10.38	2500	-43.44	20240103	1281	10.38	20241115	2670	-47.04	20231207	1281	10.38	20241115	0.17	N	067290	500	254 억	348093	N	N	N	N
42	20241122	160605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1402	-13	5	-0.92	139553899	99225	92.00	1419	1419	1382	1839	991	1415	1406.44	0.68	1872	1469	1442	1411	1384	1353	1455	1397	254	424	500	990	1	1	50841502	713	-1.91	4.05	12	0.20	-735.00	346.00	2544	20231207	-44.89	1281	20241115	9.45	2500	-43.92	20240103	1281	9.45	20241115	2670	-47.49	20231207	1281	9.45	20241115	0.17	N	067290	500	254 억	346222	N	N	N	N
43	20241122	150611	57	100.00	KOSDAQ		제약	N	N	N	N	N	1401	-14	5	-0.99	133021611	94563	87.68	1419	1419	1382	1839	991	1415	1406.70	0.68	5057	1469	1442	1411	1384	1353	1455	1397	254	424	500	990	1	1	50841502	712	-1.91	4.05	12	0.19	-735.00	346.00	2544	20231207	-44.93	1281	20241115	9.37	2500	-43.96	20240103	1281	9.37	20241115	2670	-47.53	20231207	1281	9.37	20241115	0.17	N	067290	500	254 억	346222	N	N	N	N
44	20241122	140613	57	100.00	KOSDAQ		제약	N	N	N	N	N	1409	-6	5	-0.42	91952340	65241	60.49	1419	1419	1401	1839	991	1415	1409.43	0.68	11950	1469	1442	1411	1384	1353	1455	1397	254	424	500	990	1	1	50841502	716	-1.92	4.07	12	0.13	-735.00	346.00	2544	20231207	-44.61	1281	20241115	9.99	2500	-43.64	20240103	1281	9.99	20241115	2670	-47.23	20231207	1281	9.99	20241115	0.17	N	067290	500	254 억	346222	N	N	N	N
45	20241122	130611	57	100.00	KOSDAQ		제약	N	N	N	N	N	1412	-3	5	-0.21	79202989	56201	52.11	1419	1419	1401	1839	991	1415	1409.28	0.68	13961	1469	1442	1411	1384	1353	1455	1397	254	424	500	990	1	1	50841502	718	-1.92	4.08	12	0.11	-735.00	346.00	2544	20231207	-44.50	1281	20241115	10.23	2500	-43.52	20240103	1281	10.23	20241115	2670	-47.12	20231207	1281	10.23	20241115	0.17	N	067290	500	254 억	346222	N	N	N	N
46	20241122	120614	57	100.00	KOSDAQ		제약	N	N	N	N	N	1412	-3	5	-0.21	66266655	47031	43.61	1419	1419	1401	1839	991	1415	1409.00	0.68	15778	1469	1442	1411	1384	1353	1455	1397	254	424	500	990	1	1	50841502	718	-1.92	4.08	12	0.09	-735.00	346.00	2544	20231207	-44.50	1281	20241115	10.23	2500	-43.52	20240103	1281	10.23	20241115	2670	-47.12	20231207	1281	10.23	20241115	0.17	N	067290	500	254 억	346222	N	N	N	N
47	20241122	110609	57	100.00	KOSDAQ		제약	N	N	N	N	N	1418	3	2	0.21	58766386	41731	38.69	1419	1419	1401	1839	991	1415	1408.22	0.68	14843	1469	1442	1411	1384	1353	1455	1397	254	424	500	990	1	1	50841502	721	-1.93	4.10	12	0.08	-735.00	346.00	2544	20231207	-44.26	1281	20241115	10.69	2500	-43.28	20240103	1281	10.69	20241115	2670	-46.89	20231207	1281	10.69	20241115	0.17	N	067290	500	254 억	346222	N	N	N	N
48	20241122	100619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1415	0	3	0.00	27538918	19588	18.16	1419	1419	1401	1839	991	1415	1405.91	0.68	7883	1469	1442	1411	1384	1353	1455	1397	254	424	500	990	1	1	50841502	719	-1.93	4.09	12	0.04	-735.00	346.00	2544	20231207	-44.38	1281	20241115	10.46	2500	-43.40	20240103	1281	10.46	20241115	2670	-47.00	20231207	1281	10.46	20241115	0.17	N	067290	500	254 억	346222	N	N	N	N
49	20241122	090614	57	100.00	KOSDAQ		제약	N	N	N	N	N	1402	-13	5	-0.92	4808630	3422	3.17	1419	1419	1401	1839	991	1415	1405.21	0.68	799	1469	1442	1411	1384	1353	1455	1397	254	424	500	990	1	1	50841502	713	-1.91	4.05	12	0.01	-735.00	346.00	2544	20231207	-44.89	1281	20241115	9.45	2500	-43.92	20240103	1281	9.45	20241115	2670	-47.49	20231207	1281	9.45	20241115	0.17	N	067290	500	254 억	346222	N	N	N	N
50	20241121	160608	57	100.00	KOSDAQ		제약	N	N	N	N	N	1415	17	2	1.22	150684109	107119	134.04	1404	1438	1380	1817	979	1398	1406.70	0.67	6325	1430	1413	1400	1383	1370	1407	1377	254	419	500	970	1	1	50841502	719	-1.93	4.09	12	0.21	-735.00	346.00	2544	20231207	-44.38	1281	20241115	10.46	2500	-43.40	20240103	1281	10.46	20241115	2670	-47.00	20231207	1281	10.46	20241115	0.17	N	067290	500	254 억	339910	N	N	N	N
51	20241121	150622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1414	16	2	1.14	143763424	102227	127.92	1404	1438	1380	1817	979	1398	1406.32	0.67	7936	1430	1413	1400	1383	1370	1407	1377	254	419	500	970	1	1	50841502	719	-1.92	4.09	12	0.20	-735.00	346.00	2544	20231207	-44.42	1281	20241115	10.38	2500	-43.44	20240103	1281	10.38	20241115	2670	-47.04	20231207	1281	10.38	20241115	0.17	N	067290	500	254 억	339910	N	N	N	N
52	20241121	140621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1418	20	2	1.43	130086071	92543	115.80	1404	1438	1380	1817	979	1398	1405.69	0.67	9877	1430	1413	1400	1383	1370	1407	1377	254	419	500	970	1	1	50841502	721	-1.93	4.10	12	0.18	-735.00	346.00	2544	20231207	-44.26	1281	20241115	10.69	2500	-43.28	20240103	1281	10.69	20241115	2670	-46.89	20231207	1281	10.69	20241115	0.17	N	067290	500	254 억	339910	N	N	N	N
53	20241121	130614	57	100.00	KOSDAQ		제약	N	N	N	N	N	1422	24	2	1.72	95456801	68182	85.32	1404	1425	1380	1817	979	1398	1400.03	0.67	6854	1430	1413	1400	1383	1370	1407	1377	254	419	500	970	1	1	50841502	723	-1.93	4.11	12	0.13	-735.00	346.00	2544	20231207	-44.10	1281	20241115	11.01	2500	-43.12	20240103	1281	11.01	20241115	2670	-46.74	20231207	1281	11.01	20241115	0.17	N	067290	500	254 억	339910	N	N	N	N
54	20241121	120616	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	12	2	0.86	79401437	56826	71.11	1404	1412	1380	1817	979	1398	1397.27	0.67	-1711	1430	1413	1400	1383	1370	1407	1377	254	419	500	970	1	1	50841502	717	-1.92	4.08	12	0.11	-735.00	346.00	2544	20231207	-44.58	1281	20241115	10.07	2500	-43.60	20240103	1281	10.07	20241115	2670	-47.19	20231207	1281	10.07	20241115	0.17	N	067290	500	254 억	339910	N	N	N	N
55	20241121	110616	57	100.00	KOSDAQ		제약	N	N	N	N	N	1394	-4	5	-0.29	43351743	31186	39.02	1404	1404	1380	1817	979	1398	1390.08	0.67	-12981	1430	1413	1400	1383	1370	1407	1377	254	419	500	970	1	1	50841502	709	-1.90	4.03	12	0.06	-735.00	346.00	2544	20231207	-45.20	1281	20241115	8.82	2500	-44.24	20240103	1281	8.82	20241115	2670	-47.79	20231207	1281	8.82	20241115	0.17	N	067290	500	254 억	339910	N	N	N	N
56	20241121	100619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1395	-3	5	-0.21	39317330	28297	35.41	1404	1404	1380	1817	979	1398	1389.42	0.67	-13824	1430	1413	1400	1383	1370	1407	1377	254	419	500	970	1	1	50841502	709	-1.90	4.03	12	0.06	-735.00	346.00	2544	20231207	-45.17	1281	20241115	8.90	2500	-44.20	20240103	1281	8.90	20241115	2670	-47.75	20231207	1281	8.90	20241115	0.17	N	067290	500	254 억	339910	N	N	N	N
57	20241121	090618	57	100.00	KOSDAQ		제약	N	N	N	N	N	1396	-2	5	-0.14	5450981	3901	4.88	1404	1404	1391	1817	979	1398	1397.31	0.67	-2582	1430	1413	1400	1383	1370	1407	1377	254	419	500	970	1	1	50841502	710	-1.90	4.03	12	0.01	-735.00	346.00	2544	20231207	-45.13	1281	20241115	8.98	2500	-44.16	20240103	1281	8.98	20241115	2670	-47.72	20231207	1281	8.98	20241115	0.17	N	067290	500	254 억	339910	N	N	N	N
58	20241120	160611	57	100.00	KOSDAQ		제약	N	N	N	N	N	1398	-11	5	-0.78	109632586	78671	98.87	1409	1417	1387	1831	987	1409	1393.56	0.68	-3889	1445	1427	1406	1388	1367	1428	1389	254	422	500	980	1	1	50841502	711	-1.90	4.04	12	0.15	-735.00	346.00	2544	20231207	-45.05	1281	20241115	9.13	2500	-44.08	20240103	1281	9.13	20241115	2670	-47.64	20231207	1281	9.13	20241115	0.18	N	067290	500	254 억	343799	N	N	N	N
59	20241120	150620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1398	-11	5	-0.78	104874735	75263	94.59	1409	1417	1387	1831	987	1409	1393.44	0.68	-515	1445	1427	1406	1388	1367	1428	1389	254	422	500	980	1	1	50841502	711	-1.90	4.04	12	0.15	-735.00	346.00	2544	20231207	-45.05	1281	20241115	9.13	2500	-44.08	20240103	1281	9.13	20241115	2670	-47.64	20231207	1281	9.13	20241115	0.18	N	067290	500	254 억	343799	N	N	N	N
60	20241120	140621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1402	-7	5	-0.50	99051401	71089	89.34	1409	1417	1387	1831	987	1409	1393.34	0.68	1534	1445	1427	1406	1388	1367	1428	1389	254	422	500	980	1	1	50841502	713	-1.91	4.05	12	0.14	-735.00	346.00	2544	20231207	-44.89	1281	20241115	9.45	2500	-43.92	20240103	1281	9.45	20241115	2670	-47.49	20231207	1281	9.45	20241115	0.18	N	067290	500	254 억	343799	N	N	N	N
61	20241120	130622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1395	-14	5	-0.99	86548475	62139	78.10	1409	1417	1387	1831	987	1409	1392.82	0.68	2194	1445	1427	1406	1388	1367	1428	1389	254	422	500	980	1	1	50841502	709	-1.90	4.03	12	0.12	-735.00	346.00	2544	20231207	-45.17	1281	20241115	8.90	2500	-44.20	20240103	1281	8.90	20241115	2670	-47.75	20231207	1281	8.90	20241115	0.18	N	067290	500	254 억	343799	N	N	N	N
62	20241120	120622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1395	-14	5	-0.99	58207038	41744	52.46	1409	1417	1390	1831	987	1409	1394.38	0.68	-1576	1445	1427	1406	1388	1367	1428	1389	254	422	500	980	1	1	50841502	709	-1.90	4.03	12	0.08	-735.00	346.00	2544	20231207	-45.17	1281	20241115	8.90	2500	-44.20	20240103	1281	8.90	20241115	2670	-47.75	20231207	1281	8.90	20241115	0.18	N	067290	500	254 억	343799	N	N	N	N
63	20241120	110622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1391	-18	5	-1.28	37339309	26753	33.62	1409	1417	1390	1831	987	1409	1395.71	0.68	-9075	1445	1427	1406	1388	1367	1428	1389	254	422	500	980	1	1	50841502	707	-1.89	4.02	12	0.05	-735.00	346.00	2544	20231207	-45.32	1281	20241115	8.59	2500	-44.36	20240103	1281	8.59	20241115	2670	-47.90	20231207	1281	8.59	20241115	0.18	N	067290	500	254 억	343799	N	N	N	N
64	20241120	100622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1397	-12	5	-0.85	26243540	18780	23.60	1409	1417	1390	1831	987	1409	1397.42	0.68	-7497	1445	1427	1406	1388	1367	1428	1389	254	422	500	980	1	1	50841502	710	-1.90	4.04	12	0.04	-735.00	346.00	2544	20231207	-45.09	1281	20241115	9.06	2500	-44.12	20240103	1281	9.06	20241115	2670	-47.68	20231207	1281	9.06	20241115	0.18	N	067290	500	254 억	343799	N	N	N	N
65	20241120	090621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1415	6	2	0.43	3170554	2250	2.83	1409	1417	1407	1831	987	1409	1409.14	0.68	-1910	1445	1427	1406	1388	1367	1428	1389	254	422	500	980	1	1	50841502	719	-1.93	4.09	12	0.00	-735.00	346.00	2544	20231207	-44.38	1281	20241115	10.46	2500	-43.40	20240103	1281	10.46	20241115	2670	-47.00	20231207	1281	10.46	20241115	0.18	N	067290	500	254 억	343799	N	N	N	N
66	20241119	160549	57	100.00	KOSDAQ		제약	N	N	N	N	N	1409	0	3	0.00	111493034	79562	28.77	1409	1424	1385	1831	987	1409	1401.34	0.72	-20703	1463	1435	1386	1358	1309	1450	1373	254	422	500	980	1	1	50841502	716	-1.92	4.07	12	0.16	-735.00	346.00	2544	20231207	-44.61	1281	20241115	9.99	2500	-43.64	20240103	1281	9.99	20241115	2670	-47.23	20231207	1281	9.99	20241115	0.19	N	067290	500	254 억	366067	N	N	N	N
67	20241119	150557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1403	-6	5	-0.43	99547805	71046	25.69	1409	1424	1385	1831	987	1409	1401.17	0.72	-21157	1463	1435	1386	1358	1309	1450	1373	254	422	500	980	1	1	50841502	713	-1.91	4.05	12	0.14	-735.00	346.00	2544	20231207	-44.85	1281	20241115	9.52	2500	-43.88	20240103	1281	9.52	20241115	2670	-47.45	20231207	1281	9.52	20241115	0.19	N	067290	500	254 억	366067	N	N	N	N
68	20241119	140556	57	100.00	KOSDAQ		제약	N	N	N	N	N	1409	0	3	0.00	96957725	69196	25.02	1409	1424	1385	1831	987	1409	1401.20	0.72	-21401	1463	1435	1386	1358	1309	1450	1373	254	422	500	980	1	1	50841502	716	-1.92	4.07	12	0.14	-735.00	346.00	2544	20231207	-44.61	1281	20241115	9.99	2500	-43.64	20240103	1281	9.99	20241115	2670	-47.23	20231207	1281	9.99	20241115	0.19	N	067290	500	254 억	366067	N	N	N	N
69	20241119	130557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1404	-5	5	-0.35	79992118	57080	20.64	1409	1424	1385	1831	987	1409	1401.40	0.72	-17090	1463	1435	1386	1358	1309	1450	1373	254	422	500	980	1	1	50841502	714	-1.91	4.06	12	0.11	-735.00	346.00	2544	20231207	-44.81	1281	20241115	9.60	2500	-43.84	20240103	1281	9.60	20241115	2670	-47.42	20231207	1281	9.60	20241115	0.19	N	067290	500	254 억	366067	N	N	N	N
70	20241119	120552	57	100.00	KOSDAQ		제약	N	N	N	N	N	1402	-7	5	-0.50	71468941	50990	18.44	1409	1424	1385	1831	987	1409	1401.63	0.72	-16260	1463	1435	1386	1358	1309	1450	1373	254	422	500	980	1	1	50841502	713	-1.91	4.05	12	0.10	-735.00	346.00	2544	20231207	-44.89	1281	20241115	9.45	2500	-43.92	20240103	1281	9.45	20241115	2670	-47.49	20231207	1281	9.45	20241115	0.19	N	067290	500	254 억	366067	N	N	N	N
71	20241119	110559	57	100.00	KOSDAQ		제약	N	N	N	N	N	1415	6	2	0.43	36066096	25656	9.28	1409	1424	1395	1831	987	1409	1405.76	0.72	-7812	1463	1435	1386	1358	1309	1450	1373	254	422	500	980	1	1	50841502	719	-1.93	4.09	12	0.05	-735.00	346.00	2544	20231207	-44.38	1281	20241115	10.46	2500	-43.40	20240103	1281	10.46	20241115	2670	-47.00	20231207	1281	10.46	20241115	0.19	N	067290	500	254 억	366067	N	N	N	N
72	20241119	100615	57	100.00	KOSDAQ		제약	N	N	N	N	N	1409	0	3	0.00	23335325	16615	6.01	1409	1424	1395	1831	987	1409	1404.47	0.72	-5960	1463	1435	1386	1358	1309	1450	1373	254	422	500	980	1	1	50841502	716	-1.92	4.07	12	0.03	-735.00	346.00	2544	20231207	-44.61	1281	20241115	9.99	2500	-43.64	20240103	1281	9.99	20241115	2670	-47.23	20231207	1281	9.99	20241115	0.19	N	067290	500	254 억	366067	N	N	N	N
73	20241119	090609	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	15	2	1.06	3645546	2567	0.93	1409	1424	1409	1831	987	1409	1420.16	0.72	-2297	1463	1435	1386	1358	1309	1450	1373	254	422	500	980	1	1	50841502	724	-1.94	4.12	12	0.01	-735.00	346.00	2544	20231207	-44.03	1281	20241115	11.16	2500	-43.04	20240103	1281	11.16	20241115	2670	-46.67	20231207	1281	11.16	20241115	0.19	N	067290	500	254 억	366067	N	N	N	N
74	20241118	160552	57	100.00	KOSDAQ		제약	N	N	N	N	N	1409	58	2	4.29	382510116	275841	112.25	1353	1414	1337	1756	946	1351	1386.63	0.69	23646	1408	1379	1330	1301	1252	1394	1316	254	405	500	940	1	1	50841502	716	-1.92	4.07	12	0.54	-735.00	346.00	2544	20231207	-44.61	1281	20241115	9.99	2500	-43.64	20240103	1281	9.99	20241115	2670	-47.23	20231207	1281	9.99	20241115	0.18	N	067290	500	254 억	349259	N	N	N	N
75	20241118	150557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1400	49	2	3.63	367180208	264922	107.81	1353	1414	1337	1756	946	1351	1385.99	0.69	24241	1408	1379	1330	1301	1252	1394	1316	254	405	500	940	1	1	50841502	712	-1.90	4.05	12	0.52	-735.00	346.00	2544	20231207	-44.97	1281	20241115	9.29	2500	-44.00	20240103	1281	9.29	20241115	2670	-47.57	20231207	1281	9.29	20241115	0.18	N	067290	500	254 억	349259	N	N	N	N
76	20241118	140558	57	100.00	KOSDAQ		제약	N	N	N	N	N	1400	49	2	3.63	333038436	240453	97.85	1353	1414	1337	1756	946	1351	1385.05	0.69	38895	1408	1379	1330	1301	1252	1394	1316	254	405	500	940	1	1	50841502	712	-1.90	4.05	12	0.47	-735.00	346.00	2544	20231207	-44.97	1281	20241115	9.29	2500	-44.00	20240103	1281	9.29	20241115	2670	-47.57	20231207	1281	9.29	20241115	0.18	N	067290	500	254 억	349259	N	N	N	N
77	20241118	130557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1397	46	2	3.40	309812677	223839	91.09	1353	1414	1337	1756	946	1351	1384.09	0.69	44261	1408	1379	1330	1301	1252	1394	1316	254	405	500	940	1	1	50841502	710	-1.90	4.04	12	0.44	-735.00	346.00	2544	20231207	-45.09	1281	20241115	9.06	2500	-44.12	20240103	1281	9.06	20241115	2670	-47.68	20231207	1281	9.06	20241115	0.18	N	067290	500	254 억	349259	N	N	N	N
78	20241118	120559	57	100.00	KOSDAQ		제약	N	N	N	N	N	1405	54	2	4.00	279547118	202312	82.33	1353	1411	1337	1756	946	1351	1381.76	0.69	47253	1408	1379	1330	1301	1252	1394	1316	254	405	500	940	1	1	50841502	714	-1.91	4.06	12	0.40	-735.00	346.00	2544	20231207	-44.77	1281	20241115	9.68	2500	-43.80	20240103	1281	9.68	20241115	2670	-47.38	20231207	1281	9.68	20241115	0.18	N	067290	500	254 억	349259	N	N	N	N
79	20241118	110557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1392	41	2	3.03	160950721	117229	47.71	1353	1395	1337	1756	946	1351	1372.96	0.69	-14055	1408	1379	1330	1301	1252	1394	1316	254	405	500	940	1	1	50841502	708	-1.89	4.02	12	0.23	-735.00	346.00	2544	20231207	-45.28	1281	20241115	8.67	2500	-44.32	20240103	1281	8.67	20241115	2670	-47.87	20231207	1281	8.67	20241115	0.18	N	067290	500	254 억	349259	N	N	N	N
80	20241118	100553	57	100.00	KOSDAQ		제약	N	N	N	N	N	1385	34	2	2.52	83941895	61639	25.08	1353	1385	1337	1756	946	1351	1361.83	0.69	-2568	1408	1379	1330	1301	1252	1394	1316	254	405	500	940	1	1	50841502	704	-1.88	4.00	12	0.12	-735.00	346.00	2544	20231207	-45.56	1281	20241115	8.12	2500	-44.60	20240103	1281	8.12	20241115	2670	-48.13	20231207	1281	8.12	20241115	0.18	N	067290	500	254 억	349259	N	N	N	N
81	20241118	090552	57	100.00	KOSDAQ		제약	N	N	N	N	N	1355	4	2	0.30	33925596	25115	10.22	1353	1360	1337	1756	946	1351	1350.81	0.69	-2491	1408	1379	1330	1301	1252	1394	1316	254	405	500	940	1	1	50841502	689	-1.84	3.92	12	0.05	-735.00	346.00	2544	20231207	-46.74	1281	20241115	5.78	2500	-45.80	20240103	1281	5.78	20241115	2670	-49.25	20231207	1281	5.78	20241115	0.18	N	067290	500	254 억	349259	N	N	N	N
82	20241115	160610	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1351	33	2	2.50	316404954	239502	108.99	1318	1359	1281	1713	923	1318	1321.06	0.68	5420	1396	1356	1328	1288	1260	1343	1275	254	395	500	920	1	1	50841502	687	-1.84	3.90	12	0.47	-735.00	346.00	2544	20231207	-46.89	1281	20241115	5.46	2500	-45.96	20240103	1281	5.46	20241115	2670	-49.40	20231207	1281	5.46	20241115	0.18	N	067290	500	254 억	346491	N	N	N	N
83	20241115	150625	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1352	34	2	2.58	294039475	222956	101.46	1318	1359	1281	1713	923	1318	1318.82	0.68	3616	1396	1356	1328	1288	1260	1343	1275	254	395	500	920	1	1	50841502	687	-1.84	3.91	12	0.44	-735.00	346.00	2544	20231207	-46.86	1281	20241115	5.54	2500	-45.92	20240103	1281	5.54	20241115	2670	-49.36	20231207	1281	5.54	20241115	0.18	N	067290	500	254 억	346491	N	N	N	N
84	20241115	140619	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1349	31	2	2.35	267160293	203077	92.41	1318	1353	1281	1713	923	1318	1315.56	0.68	-3767	1396	1356	1328	1288	1260	1343	1275	254	395	500	920	1	1	50841502	686	-1.84	3.90	12	0.40	-735.00	346.00	2544	20231207	-46.97	1281	20241115	5.31	2500	-46.04	20240103	1281	5.31	20241115	2670	-49.48	20231207	1281	5.31	20241115	0.18	N	067290	500	254 억	346491	N	N	N	N
85	20241115	130620	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1341	23	2	1.75	238213144	181501	82.59	1318	1353	1281	1713	923	1318	1312.46	0.68	-5316	1396	1356	1328	1288	1260	1343	1275	254	395	500	920	1	1	50841502	682	-1.82	3.88	12	0.36	-735.00	346.00	2544	20231207	-47.29	1281	20241115	4.68	2500	-46.36	20240103	1281	4.68	20241115	2670	-49.78	20231207	1281	4.68	20241115	0.18	N	067290	500	254 억	346491	N	N	N	N
86	20241115	120624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1344	26	2	1.97	187231144	143591	65.34	1318	1345	1281	1713	923	1318	1303.91	0.68	-24107	1396	1356	1328	1288	1260	1343	1275	254	395	500	920	1	1	50841502	683	-1.83	3.88	12	0.28	-735.00	346.00	2544	20231207	-47.17	1281	20241115	4.92	2500	-46.24	20240103	1281	4.92	20241115	2670	-49.66	20231207	1281	4.92	20241115	0.18	N	067290	500	254 억	346491	N	N	N	N
87	20241115	110608	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1300	-18	5	-1.37	140137470	108012	49.15	1318	1323	1281	1713	923	1318	1297.42	0.68	-25126	1396	1356	1328	1288	1260	1343	1275	254	395	500	920	1	1	50841502	661	-1.77	3.76	12	0.21	-735.00	346.00	2544	20231207	-48.90	1281	20241115	1.48	2500	-48.00	20240103	1281	1.48	20241115	2670	-51.31	20231207	1281	1.48	20241115	0.18	N	067290	500	254 억	346491	N	N	N	N
88	20241115	100609	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1283	-35	5	-2.66	111969504	86191	39.22	1318	1323	1281	1713	923	1318	1299.07	0.68	-24894	1396	1356	1328	1288	1260	1343	1275	254	395	500	920	1	1	50841502	652	-1.75	3.71	12	0.17	-735.00	346.00	2544	20231207	-49.57	1281	20241115	0.16	2500	-48.68	20240103	1281	0.16	20241115	2670	-51.95	20231207	1281	0.16	20241115	0.18	N	067290	500	254 억	346491	N	N	N	N
89	20241115	090608	57	100.00	KOSDAQ		제약	N	N	N	N	N	1306	-12	5	-0.91	31323748	23793	10.83	1318	1323	1305	1713	923	1318	1316.51	0.68	-10431	1396	1356	1328	1288	1260	1343	1275	254	395	500	920	1	1	50841502	664	-1.78	3.77	12	0.05	-735.00	346.00	2544	20231207	-48.66	1300	20241114	0.46	2500	-47.76	20240103	1300	0.46	20241114	2670	-51.09	20231207	1300	0.46	20241114	0.18	N	067290	500	254 억	346491	N	N	N	N
90	20241114	160604	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1309	-46	5	-3.39	285674923	215412	87.55	1354	1368	1300	1761	949	1355	1326.18	0.73	-20601	1447	1401	1378	1332	1309	1389	1320	254	406	500	940	1	1	50841502	666	-1.78	3.78	12	0.42	-735.00	346.00	2615	20231107	-49.94	1300	20241114	0.69	2500	-47.64	20240103	1300	0.69	20241114	2670	-50.97	20231207	1300	0.69	20241114	0.19	N	067290	500	254 억	368989	N	N	N	N
91	20241114	150607	57	100.00	KOSDAQ		제약	N	N	N	N	N	1309	-46	5	-3.39	259880763	195623	79.51	1354	1368	1304	1761	949	1355	1328.48	0.73	-17944	1447	1401	1378	1332	1309	1389	1320	254	406	500	940	1	1	50841502	666	-1.78	3.78	12	0.38	-735.00	346.00	2615	20231107	-49.94	1301	20241024	0.61	2500	-47.64	20240103	1301	0.61	20241024	2670	-50.97	20231207	1301	0.61	20241024	0.19	N	067290	500	254 억	368989	N	N	N	N
92	20241114	140602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1330	-25	5	-1.85	198468637	148790	60.48	1354	1368	1314	1761	949	1355	1333.88	0.73	-12035	1447	1401	1378	1332	1309	1389	1320	254	406	500	940	1	1	50841502	676	-1.81	3.84	12	0.29	-735.00	346.00	2615	20231107	-49.14	1301	20241024	2.23	2500	-46.80	20240103	1301	2.23	20241024	2670	-50.19	20231207	1301	2.23	20241024	0.19	N	067290	500	254 억	368989	N	N	N	N
93	20241114	130603	57	100.00	KOSDAQ		제약	N	N	N	N	N	1323	-32	5	-2.36	161285705	120610	49.02	1354	1368	1315	1761	949	1355	1337.25	0.73	-11256	1447	1401	1378	1332	1309	1389	1320	254	406	500	940	1	1	50841502	673	-1.80	3.82	12	0.24	-735.00	346.00	2615	20231107	-49.41	1301	20241024	1.69	2500	-47.08	20240103	1301	1.69	20241024	2670	-50.45	20231207	1301	1.69	20241024	0.19	N	067290	500	254 억	368989	N	N	N	N
94	20241114	120603	57	100.00	KOSDAQ		제약	N	N	N	N	N	1325	-30	5	-2.21	138234331	103185	41.94	1354	1368	1319	1761	949	1355	1339.67	0.73	-11993	1447	1401	1378	1332	1309	1389	1320	254	406	500	940	1	1	50841502	674	-1.80	3.83	12	0.20	-735.00	346.00	2615	20231107	-49.33	1301	20241024	1.84	2500	-47.00	20240103	1301	1.84	20241024	2670	-50.37	20231207	1301	1.84	20241024	0.19	N	067290	500	254 억	368989	N	N	N	N
95	20241114	110604	57	100.00	KOSDAQ		제약	N	N	N	N	N	1339	-16	5	-1.18	79499339	58916	23.95	1354	1368	1330	1761	949	1355	1349.37	0.73	874	1447	1401	1378	1332	1309	1389	1320	254	406	500	940	1	1	50841502	681	-1.82	3.87	12	0.12	-735.00	346.00	2615	20231107	-48.80	1301	20241024	2.92	2500	-46.44	20240103	1301	2.92	20241024	2670	-49.85	20231207	1301	2.92	20241024	0.19	N	067290	500	254 억	368989	N	N	N	N
96	20241114	100623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1359	4	2	0.30	27291143	20127	8.18	1354	1368	1350	1761	949	1355	1355.95	0.73	8091	1447	1401	1378	1332	1309	1389	1320	254	406	500	940	1	1	50841502	691	-1.85	3.93	12	0.04	-735.00	346.00	2615	20231107	-48.03	1301	20241024	4.46	2500	-45.64	20240103	1301	4.46	20241024	2670	-49.10	20231207	1301	4.46	20241024	0.19	N	067290	500	254 억	368989	N	N	N	N
97	20241114	090558	57	100.00	KOSDAQ		제약	N	N	N	N	N	1355	0	3	0.00	0	0	0.00	0	0	0	1761	949	1355	0.00	0.73	0	1447	1401	1378	1332	1309	1389	1320	254	406	500	940	1	1	50841502	689	-1.84	3.92	12	0.00	-735.00	346.00	2615	20231107	-48.18	1301	20241024	4.15	2500	-45.80	20240103	1301	4.15	20241024	2670	-49.25	20231207	1301	4.15	20241024	0.19	N	067290	500	254 억	368989	N	N	N	N
98	20241113	160331	57	100.00	KOSDAQ		제약	N	N	N	N	N	1355	-55	5	-3.90	336651719	244510	74.82	1410	1424	1355	1833	987	1410	1376.86	0.75	-11466	1479	1444	1424	1389	1369	1434	1379	254	423	500	980	1	1	50841502	689	-1.84	3.92	12	0.48	-735.00	346.00	2615	20231107	-48.18	1301	20241024	4.15	2500	-45.80	20240103	1301	4.15	20241024	2670	-49.25	20231207	1301	4.15	20241024	0.19	N	067290	500	254 억	380280	N	N	N	N
99	20241113	150353	57	100.00	KOSDAQ		제약	N	N	N	N	N	1370	-40	5	-2.84	284025594	205847	62.99	1410	1424	1368	1833	987	1410	1379.79	0.75	-9124	1479	1444	1424	1389	1369	1434	1379	254	423	500	980	1	1	50841502	697	-1.86	3.96	12	0.40	-735.00	346.00	2615	20231107	-47.61	1301	20241024	5.30	2500	-45.20	20240103	1301	5.30	20241024	2670	-48.69	20231207	1301	5.30	20241024	0.19	N	067290	500	254 억	380280	N	N	N	N
100	20241113	140350	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	-31	5	-2.20	220850145	159744	48.88	1410	1424	1370	1833	987	1410	1382.53	0.75	15820	1479	1444	1424	1389	1369	1434	1379	254	423	500	980	1	1	50841502	701	-1.88	3.99	12	0.31	-735.00	346.00	2615	20231107	-47.27	1301	20241024	6.00	2500	-44.84	20240103	1301	6.00	20241024	2670	-48.35	20231207	1301	6.00	20241024	0.19	N	067290	500	254 억	380280	N	N	N	N
101	20241113	130346	57	100.00	KOSDAQ		제약	N	N	N	N	N	1386	-24	5	-1.70	175049479	126430	38.69	1410	1424	1370	1833	987	1410	1384.56	0.75	22930	1479	1444	1424	1389	1369	1434	1379	254	423	500	980	1	1	50841502	705	-1.89	4.01	12	0.25	-735.00	346.00	2615	20231107	-47.00	1301	20241024	6.53	2500	-44.56	20240103	1301	6.53	20241024	2670	-48.09	20231207	1301	6.53	20241024	0.19	N	067290	500	254 억	380280	N	N	N	N
102	20241113	120345	57	100.00	KOSDAQ		제약	N	N	N	N	N	1389	-21	5	-1.49	167616969	121051	37.04	1410	1424	1370	1833	987	1410	1384.68	0.75	23571	1479	1444	1424	1389	1369	1434	1379	254	423	500	980	1	1	50841502	706	-1.89	4.01	12	0.24	-735.00	346.00	2615	20231107	-46.88	1301	20241024	6.76	2500	-44.44	20240103	1301	6.76	20241024	2670	-47.98	20231207	1301	6.76	20241024	0.19	N	067290	500	254 억	380280	N	N	N	N
103	20241113	110344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1391	-19	5	-1.35	157661869	113864	34.84	1410	1424	1370	1833	987	1410	1384.65	0.75	25643	1479	1444	1424	1389	1369	1434	1379	254	423	500	980	1	1	50841502	707	-1.89	4.02	12	0.22	-735.00	346.00	2615	20231107	-46.81	1301	20241024	6.92	2500	-44.36	20240103	1301	6.92	20241024	2670	-47.90	20231207	1301	6.92	20241024	0.19	N	067290	500	254 억	380280	N	N	N	N
104	20241113	100344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1395	-15	5	-1.06	92851316	66757	20.43	1410	1424	1370	1833	987	1410	1390.89	0.75	7903	1479	1444	1424	1389	1369	1434	1379	254	423	500	980	1	1	50841502	709	-1.90	4.03	12	0.13	-735.00	346.00	2615	20231107	-46.65	1301	20241024	7.23	2500	-44.20	20240103	1301	7.23	20241024	2670	-47.75	20231207	1301	7.23	20241024	0.19	N	067290	500	254 억	380280	N	N	N	N
105	20241113	090338	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	14	2	0.99	1446038	1024	0.31	1410	1424	1410	1833	987	1410	1412.15	0.75	39	1479	1444	1424	1389	1369	1434	1379	254	423	500	980	1	1	50841502	724	-1.94	4.12	12	0.00	-735.00	346.00	2615	20231107	-45.54	1301	20241024	9.45	2500	-43.04	20240103	1301	9.45	20241024	2670	-46.67	20231207	1301	9.45	20241024	0.19	N	067290	500	254 억	380280	N	N	N	N
106	20241112	160543	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	-49	5	-3.36	461663223	325036	94.56	1449	1459	1404	1896	1022	1459	1420.32	0.68	36386	1505	1481	1467	1443	1429	1475	1437	254	437	500	1020	1	1	50841502	717	-1.92	4.08	12	0.64	-735.00	346.00	2615	20231107	-46.08	1301	20241024	8.38	2500	-43.60	20240103	1301	8.38	20241024	2670	-47.19	20231207	1301	8.38	20241024	0.18	N	067290	500	254 억	344008	N	N	N	N
107	20241112	150547	57	100.00	KOSDAQ		제약	N	N	N	N	N	1421	-38	5	-2.60	432061270	304077	88.46	1449	1459	1404	1896	1022	1459	1420.86	0.68	35015	1505	1481	1467	1443	1429	1475	1437	254	437	500	1020	1	1	50841502	722	-1.93	4.11	12	0.60	-735.00	346.00	2615	20231107	-45.66	1301	20241024	9.22	2500	-43.16	20240103	1301	9.22	20241024	2670	-46.78	20231207	1301	9.22	20241024	0.18	N	067290	500	254 억	344008	N	N	N	N
108	20241112	140555	57	100.00	KOSDAQ		제약	N	N	N	N	N	1412	-47	5	-3.22	374560777	263516	76.66	1449	1459	1404	1896	1022	1459	1421.35	0.68	20046	1505	1481	1467	1443	1429	1475	1437	254	437	500	1020	1	1	50841502	718	-1.92	4.08	12	0.52	-735.00	346.00	2615	20231107	-46.00	1301	20241024	8.53	2500	-43.52	20240103	1301	8.53	20241024	2670	-47.12	20231207	1301	8.53	20241024	0.18	N	067290	500	254 억	344008	N	N	N	N
109	20241112	130550	57	100.00	KOSDAQ		제약	N	N	N	N	N	1425	-34	5	-2.33	332076530	233518	67.94	1449	1459	1404	1896	1022	1459	1422.01	0.68	14358	1505	1481	1467	1443	1429	1475	1437	254	437	500	1020	1	1	50841502	724	-1.94	4.12	12	0.46	-735.00	346.00	2615	20231107	-45.51	1301	20241024	9.53	2500	-43.00	20240103	1301	9.53	20241024	2670	-46.63	20231207	1301	9.53	20241024	0.18	N	067290	500	254 억	344008	N	N	N	N
110	20241112	120549	57	100.00	KOSDAQ		제약	N	N	N	N	N	1430	-29	5	-1.99	302881893	213013	61.97	1449	1459	1404	1896	1022	1459	1421.84	0.68	19165	1505	1481	1467	1443	1429	1475	1437	254	437	500	1020	1	1	50841502	727	-1.95	4.13	12	0.42	-735.00	346.00	2615	20231107	-45.32	1301	20241024	9.92	2500	-42.80	20240103	1301	9.92	20241024	2670	-46.44	20231207	1301	9.92	20241024	0.18	N	067290	500	254 억	344008	N	N	N	N
111	20241112	110547	57	100.00	KOSDAQ		제약	N	N	N	N	N	1422	-37	5	-2.54	242919153	170887	49.72	1449	1459	1404	1896	1022	1459	1421.45	0.68	13891	1505	1481	1467	1443	1429	1475	1437	254	437	500	1020	1	1	50841502	723	-1.93	4.11	12	0.34	-735.00	346.00	2615	20231107	-45.62	1301	20241024	9.30	2500	-43.12	20240103	1301	9.30	20241024	2670	-46.74	20231207	1301	9.30	20241024	0.18	N	067290	500	254 억	344008	N	N	N	N
112	20241112	100547	57	100.00	KOSDAQ		제약	N	N	N	N	N	1422	-37	5	-2.54	197329469	138661	40.34	1449	1459	1404	1896	1022	1459	1423.03	0.68	12425	1505	1481	1467	1443	1429	1475	1437	254	437	500	1020	1	1	50841502	723	-1.93	4.11	12	0.27	-735.00	346.00	2615	20231107	-45.62	1301	20241024	9.30	2500	-43.12	20240103	1301	9.30	20241024	2670	-46.74	20231207	1301	9.30	20241024	0.18	N	067290	500	254 억	344008	N	N	N	N
113	20241112	090546	57	100.00	KOSDAQ		제약	N	N	N	N	N	1441	-18	5	-1.23	38539071	26728	7.78	1449	1459	1432	1896	1022	1459	1441.70	0.68	5693	1505	1481	1467	1443	1429	1475	1437	254	437	500	1020	1	1	50841502	733	-1.96	4.16	12	0.05	-735.00	346.00	2615	20231107	-44.89	1301	20241024	10.76	2500	-42.36	20240103	1301	10.76	20241024	2670	-46.03	20231207	1301	10.76	20241024	0.18	N	067290	500	254 억	344008	N	N	N	N
114	20241111	160543	57	100.00	KOSDAQ		제약	N	N	N	N	N	1459	-9	5	-0.61	499523398	339877	21.18	1475	1491	1453	1908	1028	1468	1469.74	0.70	-12602	1562	1514	1477	1429	1392	1496	1411	254	440	500	1020	1	1	50841502	742	-1.99	4.22	12	0.67	-735.00	346.00	2615	20231107	-44.21	1301	20241024	12.14	2500	-41.64	20240103	1301	12.14	20241024	2670	-45.36	20231207	1301	12.14	20241024	0.23	N	067290	500	254 억	354835	N	N	N	N
115	20241111	150601	57	100.00	KOSDAQ		제약	N	N	N	N	N	1457	-11	5	-0.75	473884482	322287	20.08	1475	1491	1454	1908	1028	1468	1470.38	0.70	-8280	1562	1514	1477	1429	1392	1496	1411	254	440	500	1020	1	1	50841502	741	-1.98	4.21	12	0.63	-735.00	346.00	2615	20231107	-44.28	1301	20241024	11.99	2500	-41.72	20240103	1301	11.99	20241024	2670	-45.43	20231207	1301	11.99	20241024	0.23	N	067290	500	254 억	354835	N	N	N	N
116	20241111	140552	57	100.00	KOSDAQ		제약	N	N	N	N	N	1465	-3	5	-0.20	449189415	305372	19.03	1475	1491	1454	1908	1028	1468	1470.96	0.70	-2637	1562	1514	1477	1429	1392	1496	1411	254	440	500	1020	1	1	50841502	745	-1.99	4.23	12	0.60	-735.00	346.00	2615	20231107	-43.98	1301	20241024	12.61	2500	-41.40	20240103	1301	12.61	20241024	2670	-45.13	20231207	1301	12.61	20241024	0.23	N	067290	500	254 억	354835	N	N	N	N
117	20241111	130548	57	100.00	KOSDAQ		제약	N	N	N	N	N	1454	-14	5	-0.95	416002607	282614	17.61	1475	1491	1454	1908	1028	1468	1471.98	0.70	2579	1562	1514	1477	1429	1392	1496	1411	254	440	500	1020	1	1	50841502	739	-1.98	4.20	12	0.56	-735.00	346.00	2615	20231107	-44.40	1301	20241024	11.76	2500	-41.84	20240103	1301	11.76	20241024	2670	-45.54	20231207	1301	11.76	20241024	0.23	N	067290	500	254 억	354835	N	N	N	N
118	20241111	120545	57	100.00	KOSDAQ		제약	N	N	N	N	N	1475	7	2	0.48	354883838	240787	15.00	1475	1491	1458	1908	1028	1468	1473.85	0.70	10279	1562	1514	1477	1429	1392	1496	1411	254	440	500	1020	1	1	50841502	750	-2.01	4.26	12	0.47	-735.00	346.00	2615	20231107	-43.59	1301	20241024	13.37	2500	-41.00	20240103	1301	13.37	20241024	2670	-44.76	20231207	1301	13.37	20241024	0.23	N	067290	500	254 억	354835	N	N	N	N
119	20241111	110546	57	100.00	KOSDAQ		제약	N	N	N	N	N	1472	4	2	0.27	312568703	212032	13.21	1475	1491	1458	1908	1028	1468	1474.16	0.70	12629	1562	1514	1477	1429	1392	1496	1411	254	440	500	1020	1	1	50841502	748	-2.00	4.25	12	0.42	-735.00	346.00	2615	20231107	-43.71	1301	20241024	13.14	2500	-41.12	20240103	1301	13.14	20241024	2670	-44.87	20231207	1301	13.14	20241024	0.23	N	067290	500	254 억	354835	N	N	N	N
120	20241111	100543	57	100.00	KOSDAQ		제약	N	N	N	N	N	1471	3	2	0.20	230050367	155997	9.72	1475	1491	1458	1908	1028	1468	1474.71	0.70	14525	1562	1514	1477	1429	1392	1496	1411	254	440	500	1020	1	1	50841502	748	-2.00	4.25	12	0.31	-735.00	346.00	2615	20231107	-43.75	1301	20241024	13.07	2500	-41.16	20240103	1301	13.07	20241024	2670	-44.91	20231207	1301	13.07	20241024	0.23	N	067290	500	254 억	354835	N	N	N	N
121	20241111	090541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1479	11	2	0.75	47417154	32104	2.00	1475	1482	1471	1908	1028	1468	1476.99	0.70	7348	1562	1514	1477	1429	1392	1496	1411	254	440	500	1020	1	1	50841502	752	-2.01	4.27	12	0.06	-735.00	346.00	2615	20231107	-43.44	1301	20241024	13.68	2500	-40.84	20240103	1301	13.68	20241024	2670	-44.61	20231207	1301	13.68	20241024	0.23	N	067290	500	254 억	354835	N	N	N	N
122	20241108	160538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1468	-89	5	-5.72	2310817504	1575365	32.12	1510	1525	1440	2020	1090	1557	1466.84	0.25	199766	1947	1751	1554	1358	1161	1850	1457	254	463	500	1080	1	1	50841502	746	-2.00	4.24	12	3.10	-735.00	346.00	2615	20231107	-43.86	1301	20241024	12.84	2500	-41.28	20240103	1301	12.84	20241024	2670	-45.02	20231207	1301	12.84	20241024	0.21	N	067290	500	254 억	128066	N	N	N	N
123	20241108	150545	57	100.00	KOSDAQ		제약	N	N	N	N	N	1459	-98	5	-6.29	2262528251	1542378	31.45	1510	1525	1440	2020	1090	1557	1466.91	0.25	198940	1947	1751	1554	1358	1161	1850	1457	254	463	500	1080	1	1	50841502	742	-1.99	4.22	12	3.03	-735.00	346.00	2615	20231107	-44.21	1301	20241024	12.14	2500	-41.64	20240103	1301	12.14	20241024	2670	-45.36	20231207	1301	12.14	20241024	0.21	N	067290	500	254 억	128066	N	N	N	N
124	20241108	140545	57	100.00	KOSDAQ		제약	N	N	N	N	N	1455	-102	5	-6.55	2186579302	1490277	30.39	1510	1525	1440	2020	1090	1557	1467.23	0.25	205352	1947	1751	1554	1358	1161	1850	1457	254	463	500	1080	1	1	50841502	740	-1.98	4.21	12	2.93	-735.00	346.00	2615	20231107	-44.36	1301	20241024	11.84	2500	-41.80	20240103	1301	11.84	20241024	2670	-45.51	20231207	1301	11.84	20241024	0.21	N	067290	500	254 억	128066	N	N	N	N
125	20241108	130544	57	100.00	KOSDAQ		제약	N	N	N	N	N	1463	-94	5	-6.04	2068818065	1409463	28.74	1510	1525	1440	2020	1090	1557	1467.81	0.25	182257	1947	1751	1554	1358	1161	1850	1457	254	463	500	1080	1	1	50841502	744	-1.99	4.23	12	2.77	-735.00	346.00	2615	20231107	-44.05	1301	20241024	12.45	2500	-41.48	20240103	1301	12.45	20241024	2670	-45.21	20231207	1301	12.45	20241024	0.21	N	067290	500	254 억	128066	N	N	N	N
126	20241108	120544	57	100.00	KOSDAQ		제약	N	N	N	N	N	1466	-91	5	-5.84	1997977952	1361127	27.75	1510	1525	1440	2020	1090	1557	1467.89	0.25	178580	1947	1751	1554	1358	1161	1850	1457	254	463	500	1080	1	1	50841502	745	-1.99	4.24	12	2.68	-735.00	346.00	2615	20231107	-43.94	1301	20241024	12.68	2500	-41.36	20240103	1301	12.68	20241024	2670	-45.09	20231207	1301	12.68	20241024	0.21	N	067290	500	254 억	128066	N	N	N	N
127	20241108	110543	57	100.00	KOSDAQ		제약	N	N	N	N	N	1461	-96	5	-6.17	1852325192	1261313	25.72	1510	1525	1440	2020	1090	1557	1468.57	0.25	225408	1947	1751	1554	1358	1161	1850	1457	254	463	500	1080	1	1	50841502	743	-1.99	4.22	12	2.48	-735.00	346.00	2615	20231107	-44.13	1301	20241024	12.30	2500	-41.56	20240103	1301	12.30	20241024	2670	-45.28	20231207	1301	12.30	20241024	0.21	N	067290	500	254 억	128066	N	N	N	N
128	20241108	100551	57	100.00	KOSDAQ		제약	N	N	N	N	N	1463	-94	5	-6.04	1585266959	1077785	21.98	1510	1525	1440	2020	1090	1557	1470.86	0.25	221294	1947	1751	1554	1358	1161	1850	1457	254	463	500	1080	1	1	50841502	744	-1.99	4.23	12	2.12	-735.00	346.00	2615	20231107	-44.05	1301	20241024	12.45	2500	-41.48	20240103	1301	12.45	20241024	2670	-45.21	20231207	1301	12.45	20241024	0.21	N	067290	500	254 억	128066	N	N	N	N
129	20241108	090538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1471	-86	5	-5.52	618273127	415294	8.47	1510	1525	1467	2020	1090	1557	1488.76	0.25	119259	1947	1751	1554	1358	1161	1850	1457	254	463	500	1080	1	1	50841502	748	-2.00	4.25	12	0.82	-735.00	346.00	2615	20231107	-43.75	1301	20241024	13.07	2500	-41.16	20240103	1301	13.07	20241024	2670	-44.91	20231207	1301	13.07	20241024	0.21	N	067290	500	254 억	128066	N	N	N	N
130	20241107	160540	57	100.00	KOSDAQ		제약	N	N	N	N	N	1557	178	2	12.91	7520772031	4678751	5537.84	1385	1750	1357	1792	966	1379	1607.59	0.65	-208480	1437	1408	1389	1360	1341	1398	1350	254	413	500	960	1	1	50841502	792	-2.12	4.50	12	9.20	-735.00	346.00	2615	20231107	-40.46	1301	20241024	19.68	2500	-37.72	20240103	1301	19.68	20241024	2745	-43.28	20231107	1301	19.68	20241024	0.21	N	067290	500	254 억	330036	N	N	N	N
131	20241107	150541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1632	253	2	18.35	4549850598	2903431	3436.54	1385	1670	1357	1792	966	1379	1567.06	0.65	-191959	1437	1408	1389	1360	1341	1398	1350	254	413	500	960	1	1	50841502	830	-2.22	4.72	12	5.71	-735.00	346.00	2615	20231107	-37.59	1301	20241024	25.44	2500	-34.72	20240103	1301	25.44	20241024	2745	-40.55	20231107	1301	25.44	20241024	0.21	N	067290	500	254 억	330036	N	N	N	N
132	20241107	140543	57	100.00	KOSDAQ		제약	N	N	N	N	N	1376	-3	5	-0.22	93690322	68464	81.03	1385	1388	1357	1792	966	1379	1368.46	0.65	-7891	1437	1408	1389	1360	1341	1398	1350	254	413	500	960	1	1	50841502	700	-1.87	3.98	12	0.13	-735.00	346.00	2615	20231107	-47.38	1301	20241024	5.76	2500	-44.96	20240103	1301	5.76	20241024	2745	-49.87	20231107	1301	5.76	20241024	0.21	N	067290	500	254 억	330036	N	N	N	N
133	20241107	130544	57	100.00	KOSDAQ		제약	N	N	N	N	N	1377	-2	5	-0.15	85355270	62410	73.87	1385	1388	1357	1792	966	1379	1367.65	0.65	-9057	1437	1408	1389	1360	1341	1398	1350	254	413	500	960	1	1	50841502	700	-1.87	3.98	12	0.12	-735.00	346.00	2615	20231107	-47.34	1301	20241024	5.84	2500	-44.92	20240103	1301	5.84	20241024	2745	-49.84	20231107	1301	5.84	20241024	0.21	N	067290	500	254 억	330036	N	N	N	N
134	20241107	120542	57	100.00	KOSDAQ		제약	N	N	N	N	N	1378	-1	5	-0.07	82949460	60663	71.80	1385	1388	1357	1792	966	1379	1367.38	0.65	-8660	1437	1408	1389	1360	1341	1398	1350	254	413	500	960	1	1	50841502	701	-1.87	3.98	12	0.12	-735.00	346.00	2615	20231107	-47.30	1301	20241024	5.92	2500	-44.88	20240103	1301	5.92	20241024	2745	-49.80	20231107	1301	5.92	20241024	0.21	N	067290	500	254 억	330036	N	N	N	N
135	20241107	110541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1373	-6	5	-0.44	80878985	59153	70.01	1385	1388	1357	1792	966	1379	1367.28	0.65	-9595	1437	1408	1389	1360	1341	1398	1350	254	413	500	960	1	1	50841502	698	-1.87	3.97	12	0.12	-735.00	346.00	2615	20231107	-47.50	1301	20241024	5.53	2500	-45.08	20240103	1301	5.53	20241024	2745	-49.98	20231107	1301	5.53	20241024	0.21	N	067290	500	254 억	330036	N	N	N	N
136	20241107	100541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1366	-13	5	-0.94	68550955	50114	59.32	1385	1388	1357	1792	966	1379	1367.90	0.65	-7638	1437	1408	1389	1360	1341	1398	1350	254	413	500	960	1	1	50841502	694	-1.86	3.95	12	0.10	-735.00	346.00	2615	20231107	-47.76	1301	20241024	5.00	2500	-45.36	20240103	1301	5.00	20241024	2745	-50.24	20231107	1301	5.00	20241024	0.21	N	067290	500	254 억	330036	N	N	N	N
137	20241107	090540	57	100.00	KOSDAQ		제약	N	N	N	N	N	1388	9	2	0.65	4714546	3404	4.03	1385	1388	1385	1792	966	1379	1385.00	0.65	-141	1437	1408	1389	1360	1341	1398	1350	254	413	500	960	1	1	50841502	706	-1.89	4.01	12	0.01	-735.00	346.00	2615	20231107	-46.92	1301	20241024	6.69	2500	-44.48	20240103	1301	6.69	20241024	2745	-49.44	20231107	1301	6.69	20241024	0.21	N	067290	500	254 억	330036	N	N	N	N
138	20241106	160543	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	-16	5	-1.15	114944089	82778	166.92	1400	1418	1370	1813	977	1395	1388.58	0.70	-26232	1415	1405	1393	1383	1371	1410	1388	254	418	500	970	1	1	50841502	701	-1.88	3.99	12	0.16	-735.00	346.00	2615	20231107	-47.27	1301	20241024	6.00	2500	-44.84	20240103	1301	6.00	20241024	2745	-49.76	20231107	1301	6.00	20241024	0.21	N	067290	500	254 억	355499	N	N	N	N
139	20241106	150601	57	100.00	KOSDAQ		제약	N	N	N	N	N	1376	-19	5	-1.36	107593494	77440	156.15	1400	1418	1370	1813	977	1395	1389.38	0.70	-24464	1415	1405	1393	1383	1371	1410	1388	254	418	500	970	1	1	50841502	700	-1.87	3.98	12	0.15	-735.00	346.00	2615	20231107	-47.38	1301	20241024	5.76	2500	-44.96	20240103	1301	5.76	20241024	2745	-49.87	20231107	1301	5.76	20241024	0.21	N	067290	500	254 억	355499	N	N	N	N
140	20241106	140556	57	100.00	KOSDAQ		제약	N	N	N	N	N	1377	-18	5	-1.29	102923617	74048	149.31	1400	1418	1370	1813	977	1395	1389.96	0.70	-24328	1415	1405	1393	1383	1371	1410	1388	254	418	500	970	1	1	50841502	700	-1.87	3.98	12	0.15	-735.00	346.00	2615	20231107	-47.34	1301	20241024	5.84	2500	-44.92	20240103	1301	5.84	20241024	2745	-49.84	20231107	1301	5.84	20241024	0.21	N	067290	500	254 억	355499	N	N	N	N
141	20241106	130602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1388	-7	5	-0.50	80297555	57622	116.19	1400	1418	1383	1813	977	1395	1393.52	0.70	-11533	1415	1405	1393	1383	1371	1410	1388	254	418	500	970	1	1	50841502	706	-1.89	4.01	12	0.11	-735.00	346.00	2615	20231107	-46.92	1301	20241024	6.69	2500	-44.48	20240103	1301	6.69	20241024	2745	-49.44	20231107	1301	6.69	20241024	0.21	N	067290	500	254 억	355499	N	N	N	N
142	20241106	120543	57	100.00	KOSDAQ		제약	N	N	N	N	N	1393	-2	5	-0.14	40581122	28962	58.40	1400	1418	1386	1813	977	1395	1401.19	0.70	-797	1415	1405	1393	1383	1371	1410	1388	254	418	500	970	1	1	50841502	708	-1.90	4.03	12	0.06	-735.00	346.00	2615	20231107	-46.73	1301	20241024	7.07	2500	-44.28	20240103	1301	7.07	20241024	2745	-49.25	20231107	1301	7.07	20241024	0.21	N	067290	500	254 억	355499	N	N	N	N
143	20241106	110548	57	100.00	KOSDAQ		제약	N	N	N	N	N	1392	-3	5	-0.22	36700209	26176	52.78	1400	1418	1392	1813	977	1395	1402.06	0.70	-338	1415	1405	1393	1383	1371	1410	1388	254	418	500	970	1	1	50841502	708	-1.89	4.02	12	0.05	-735.00	346.00	2615	20231107	-46.77	1301	20241024	6.99	2500	-44.32	20240103	1301	6.99	20241024	2745	-49.29	20231107	1301	6.99	20241024	0.21	N	067290	500	254 억	355499	N	N	N	N
144	20241106	100550	57	100.00	KOSDAQ		제약	N	N	N	N	N	1408	13	2	0.93	18216356	12977	26.17	1400	1418	1395	1813	977	1395	1403.74	0.70	127	1415	1405	1393	1383	1371	1410	1388	254	418	500	970	1	1	50841502	716	-1.92	4.07	12	0.03	-735.00	346.00	2615	20231107	-46.16	1301	20241024	8.22	2500	-43.68	20240103	1301	8.22	20241024	2745	-48.71	20231107	1301	8.22	20241024	0.21	N	067290	500	254 억	355499	N	N	N	N
145	20241106	090547	57	100.00	KOSDAQ		제약	N	N	N	N	N	1399	4	2	0.29	1800950	1287	2.60	1400	1400	1395	1813	977	1395	1399.34	0.70	-1252	1415	1405	1393	1383	1371	1410	1388	254	418	500	970	1	1	50841502	711	-1.90	4.04	12	0.00	-735.00	346.00	2615	20231107	-46.50	1301	20241024	7.53	2500	-44.04	20240103	1301	7.53	20241024	2745	-49.03	20231107	1301	7.53	20241024	0.21	N	067290	500	254 억	355499	N	N	N	N
146	20241105	160530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1395	4	2	0.29	68971576	49592	82.14	1391	1403	1381	1808	974	1391	1390.77	0.67	15160	1412	1401	1382	1371	1352	1407	1377	254	417	500	970	1	1	50841502	709	-1.90	4.03	12	0.10	-735.00	346.00	2615	20231107	-46.65	1301	20241024	7.23	2500	-44.20	20240103	1301	7.23	20241024	2745	-49.18	20231107	1301	7.23	20241024	0.20	N	067290	500	254 억	340365	N	N	N	N
147	20241105	150540	57	100.00	KOSDAQ		제약	N	N	N	N	N	1396	5	2	0.36	60711605	43681	72.35	1391	1403	1381	1808	974	1391	1389.89	0.67	15645	1412	1401	1382	1371	1352	1407	1377	254	417	500	970	1	1	50841502	710	-1.90	4.03	12	0.09	-735.00	346.00	2615	20231107	-46.62	1301	20241024	7.30	2500	-44.16	20240103	1301	7.30	20241024	2745	-49.14	20231107	1301	7.30	20241024	0.20	N	067290	500	254 억	340365	N	N	N	N
148	20241105	140537	57	100.00	KOSDAQ		제약	N	N	N	N	N	1401	10	2	0.72	59623632	42903	71.06	1391	1403	1381	1808	974	1391	1389.73	0.67	15457	1412	1401	1382	1371	1352	1407	1377	254	417	500	970	1	1	50841502	712	-1.91	4.05	12	0.08	-735.00	346.00	2615	20231107	-46.42	1301	20241024	7.69	2500	-43.96	20240103	1301	7.69	20241024	2745	-48.96	20231107	1301	7.69	20241024	0.20	N	067290	500	254 억	340365	N	N	N	N
149	20241105	130539	57	100.00	KOSDAQ		제약	N	N	N	N	N	1403	12	2	0.86	54888534	39521	65.46	1391	1403	1381	1808	974	1391	1388.84	0.67	14918	1412	1401	1382	1371	1352	1407	1377	254	417	500	970	1	1	50841502	713	-1.91	4.05	12	0.08	-735.00	346.00	2615	20231107	-46.35	1301	20241024	7.84	2500	-43.88	20240103	1301	7.84	20241024	2745	-48.89	20231107	1301	7.84	20241024	0.20	N	067290	500	254 억	340365	N	N	N	N
150	20241105	120535	57	100.00	KOSDAQ		제약	N	N	N	N	N	1391	0	3	0.00	35832464	25858	42.83	1391	1395	1381	1808	974	1391	1385.74	0.67	2716	1412	1401	1382	1371	1352	1407	1377	254	417	500	970	1	1	50841502	707	-1.89	4.02	12	0.05	-735.00	346.00	2615	20231107	-46.81	1301	20241024	6.92	2500	-44.36	20240103	1301	6.92	20241024	2745	-49.33	20231107	1301	6.92	20241024	0.20	N	067290	500	254 억	340365	N	N	N	N
151	20241105	110527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1390	-1	5	-0.07	29679282	21422	35.48	1391	1395	1381	1808	974	1391	1385.46	0.67	2666	1412	1401	1382	1371	1352	1407	1377	254	417	500	970	1	1	50841502	707	-1.89	4.02	12	0.04	-735.00	346.00	2615	20231107	-46.85	1301	20241024	6.84	2500	-44.40	20240103	1301	6.84	20241024	2745	-49.36	20231107	1301	6.84	20241024	0.20	N	067290	500	254 억	340365	N	N	N	N
152	20241105	100535	57	100.00	KOSDAQ		제약	N	N	N	N	N	1386	-5	5	-0.36	21470748	15490	25.66	1391	1395	1381	1808	974	1391	1386.10	0.67	2135	1412	1401	1382	1371	1352	1407	1377	254	417	500	970	1	1	50841502	705	-1.89	4.01	12	0.03	-735.00	346.00	2615	20231107	-47.00	1301	20241024	6.53	2500	-44.56	20240103	1301	6.53	20241024	2745	-49.51	20231107	1301	6.53	20241024	0.20	N	067290	500	254 억	340365	N	N	N	N
153	20241105	090533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1384	-7	5	-0.50	1466542	1055	1.75	1391	1391	1383	1808	974	1391	1390.09	0.67	-54	1412	1401	1382	1371	1352	1407	1377	254	417	500	970	1	1	50841502	704	-1.88	4.00	12	0.00	-735.00	346.00	2615	20231107	-47.07	1301	20241024	6.38	2500	-44.64	20240103	1301	6.38	20241024	2745	-49.58	20231107	1301	6.38	20241024	0.20	N	067290	500	254 억	340365	N	N	N	N
154	20241104	160530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1391	20	2	1.46	83191676	60243	81.76	1371	1393	1363	1782	960	1371	1380.77	0.67	2773	1413	1391	1377	1355	1341	1385	1349	254	411	500	950	1	1	50841502	707	-1.89	4.02	12	0.12	-735.00	346.00	2615	20231107	-46.81	1301	20241024	6.92	2500	-44.36	20240103	1301	6.92	20241024	2745	-49.33	20231107	1301	6.92	20241024	0.20	N	067290	500	254 억	338273	N	N	N	N
155	20241104	150540	57	100.00	KOSDAQ		제약	N	N	N	N	N	1388	17	2	1.24	78475769	56848	77.15	1371	1393	1363	1782	960	1371	1380.45	0.67	2770	1413	1391	1377	1355	1341	1385	1349	254	411	500	950	1	1	50841502	706	-1.89	4.01	12	0.11	-735.00	346.00	2615	20231107	-46.92	1301	20241024	6.69	2500	-44.48	20240103	1301	6.69	20241024	2745	-49.44	20231107	1301	6.69	20241024	0.20	N	067290	500	254 억	338273	N	N	N	N
156	20241104	140531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1388	17	2	1.24	59475804	43140	58.55	1371	1391	1363	1782	960	1371	1378.67	0.67	-2469	1413	1391	1377	1355	1341	1385	1349	254	411	500	950	1	1	50841502	706	-1.89	4.01	12	0.08	-735.00	346.00	2615	20231107	-46.92	1301	20241024	6.69	2500	-44.48	20240103	1301	6.69	20241024	2745	-49.44	20231107	1301	6.69	20241024	0.20	N	067290	500	254 억	338273	N	N	N	N
157	20241104	130515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1383	12	2	0.88	50558574	36714	49.83	1371	1391	1363	1782	960	1371	1377.09	0.67	-60	1413	1391	1377	1355	1341	1385	1349	254	411	500	950	1	1	50841502	703	-1.88	4.00	12	0.07	-735.00	346.00	2615	20231107	-47.11	1301	20241024	6.30	2500	-44.68	20240103	1301	6.30	20241024	2745	-49.62	20231107	1301	6.30	20241024	0.20	N	067290	500	254 억	338273	N	N	N	N
158	20241104	120523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1380	9	2	0.66	46639566	33874	45.97	1371	1391	1363	1782	960	1371	1376.85	0.67	-1080	1413	1391	1377	1355	1341	1385	1349	254	411	500	950	1	1	50841502	702	-1.88	3.99	12	0.07	-735.00	346.00	2615	20231107	-47.23	1301	20241024	6.07	2500	-44.80	20240103	1301	6.07	20241024	2745	-49.73	20231107	1301	6.07	20241024	0.20	N	067290	500	254 억	338273	N	N	N	N
159	20241104	110520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1388	17	2	1.24	44539408	32357	43.91	1371	1391	1363	1782	960	1371	1376.50	0.67	-2288	1413	1391	1377	1355	1341	1385	1349	254	411	500	950	1	1	50841502	706	-1.89	4.01	12	0.06	-735.00	346.00	2615	20231107	-46.92	1301	20241024	6.69	2500	-44.48	20240103	1301	6.69	20241024	2745	-49.44	20231107	1301	6.69	20241024	0.20	N	067290	500	254 억	338273	N	N	N	N
160	20241104	100514	57	100.00	KOSDAQ		제약	N	N	N	N	N	1381	10	2	0.73	34869175	25380	34.44	1371	1383	1363	1782	960	1371	1373.88	0.67	-3362	1413	1391	1377	1355	1341	1385	1349	254	411	500	950	1	1	50841502	702	-1.88	3.99	12	0.05	-735.00	346.00	2615	20231107	-47.19	1301	20241024	6.15	2500	-44.76	20240103	1301	6.15	20241024	2745	-49.69	20231107	1301	6.15	20241024	0.20	N	067290	500	254 억	338273	N	N	N	N
161	20241104	090520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	8	2	0.58	3353147	2437	3.31	1371	1379	1371	1782	960	1371	1375.93	0.67	-1951	1413	1391	1377	1355	1341	1385	1349	254	411	500	950	1	1	50841502	701	-1.88	3.99	12	0.00	-735.00	346.00	2615	20231107	-47.27	1301	20241024	6.00	2500	-44.84	20240103	1301	6.00	20241024	2745	-49.76	20231107	1301	6.00	20241024	0.20	N	067290	500	254 억	338273	N	N	N	N
162	20241101	160503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1371	-29	5	-2.07	100998137	73540	65.13	1399	1399	1363	1820	980	1400	1373.38	0.69	-11344	1464	1431	1386	1353	1308	1448	1370	254	420	500	980	1	1	50841502	697	-1.87	3.96	12	0.14	-735.00	346.00	2615	20231107	-47.57	1301	20241024	5.38	2500	-45.16	20240103	1301	5.38	20241024	2745	-50.05	20231107	1301	5.38	20241024	0.19	N	067290	500	254 억	349299	N	N	N	N
163	20241101	150515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	-21	5	-1.50	96224707	70068	62.05	1399	1399	1363	1820	980	1400	1373.30	0.69	-9707	1464	1431	1386	1353	1308	1448	1370	254	420	500	980	1	1	50841502	701	-1.88	3.99	12	0.14	-735.00	346.00	2615	20231107	-47.27	1301	20241024	6.00	2500	-44.84	20240103	1301	6.00	20241024	2745	-49.76	20231107	1301	6.00	20241024	0.19	N	067290	500	254 억	349299	N	N	N	N
164	20241101	140504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1372	-28	5	-2.00	84260349	61353	54.34	1399	1399	1363	1820	980	1400	1373.37	0.69	-6984	1464	1431	1386	1353	1308	1448	1370	254	420	500	980	1	1	50841502	698	-1.87	3.97	12	0.12	-735.00	346.00	2615	20231107	-47.53	1301	20241024	5.46	2500	-45.12	20240103	1301	5.46	20241024	2745	-50.02	20231107	1301	5.46	20241024	0.19	N	067290	500	254 억	349299	N	N	N	N
165	20241101	130559	57	100.00	KOSDAQ		제약	N	N	N	N	N	1384	-16	5	-1.14	74051592	53930	47.76	1399	1399	1363	1820	980	1400	1373.11	0.69	-1120	1464	1431	1386	1353	1308	1448	1370	254	420	500	980	1	1	50841502	704	-1.88	4.00	12	0.11	-735.00	346.00	2615	20231107	-47.07	1301	20241024	6.38	2500	-44.64	20240103	1301	6.38	20241024	2745	-49.58	20231107	1301	6.38	20241024	0.19	N	067290	500	254 억	349299	N	N	N	N
166	20241101	120559	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	-21	5	-1.50	69126828	50365	44.60	1399	1399	1363	1820	980	1400	1372.52	0.69	-943	1464	1431	1386	1353	1308	1448	1370	254	420	500	980	1	1	50841502	701	-1.88	3.99	12	0.10	-735.00	346.00	2615	20231107	-47.27	1301	20241024	6.00	2500	-44.84	20240103	1301	6.00	20241024	2745	-49.76	20231107	1301	6.00	20241024	0.19	N	067290	500	254 억	349299	N	N	N	N
167	20241101	110557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1375	-25	5	-1.79	64566055	47049	41.67	1399	1399	1363	1820	980	1400	1372.32	0.69	-1180	1464	1431	1386	1353	1308	1448	1370	254	420	500	980	1	1	50841502	699	-1.87	3.97	12	0.09	-735.00	346.00	2615	20231107	-47.42	1301	20241024	5.69	2500	-45.00	20240103	1301	5.69	20241024	2745	-49.91	20231107	1301	5.69	20241024	0.19	N	067290	500	254 억	349299	N	N	N	N
168	20241101	100559	57	100.00	KOSDAQ		제약	N	N	N	N	N	1375	-25	5	-1.79	19321529	14018	12.41	1399	1399	1370	1820	980	1400	1378.34	0.69	-3182	1464	1431	1386	1353	1308	1448	1370	254	420	500	980	1	1	50841502	699	-1.87	3.97	12	0.03	-735.00	346.00	2615	20231107	-47.42	1301	20241024	5.69	2500	-45.00	20240103	1301	5.69	20241024	2745	-49.91	20231107	1301	5.69	20241024	0.19	N	067290	500	254 억	349299	N	N	N	N
169	20241101	090557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1378	-22	5	-1.57	1497500	1082	0.96	1399	1399	1378	1820	980	1400	1384.01	0.69	-789	1464	1431	1386	1353	1308	1448	1370	254	420	500	980	1	1	50841502	701	-1.87	3.98	12	0.00	-735.00	346.00	2615	20231107	-47.30	1301	20241024	5.92	2500	-44.88	20240103	1301	5.92	20241024	2745	-49.80	20231107	1301	5.92	20241024	0.19	N	067290	500	254 억	349299	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History