KissMeData/175250/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 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	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-25	5	-1.20	182916350	88331	41.15	2070	2100	2045	2710	1460	2085	2070.81	3.17	-5140	2185	2135	2090	2040	1995	2160	2065	188	625	500	1410	5	1	37558368	774	-1.28	0.83	12	0.24	-1612.00	2486.00	5000	20230321	-58.80	1775	20231023	16.06	5000	-58.80	20230321	1775	16.06	20231023	5000	-58.80	20230321	1775	16.06	20231023	0.55	N	175250	500	187 억	1191234	N	N	1	N	N
3	20231130	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-20	5	-0.96	167270305	80748	37.62	2070	2100	2045	2710	1460	2085	2071.51	3.17	-4937	2185	2135	2090	2040	1995	2160	2065	188	625	500	1410	5	1	37558368	776	-1.28	0.83	12	0.21	-1612.00	2486.00	5000	20230321	-58.70	1775	20231023	16.34	5000	-58.70	20230321	1775	16.34	20231023	5000	-58.70	20230321	1775	16.34	20231023	0.55	N	175250	500	187 억	1191234	N	N	0	N	N
4	20231130	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-20	5	-0.96	143673085	69286	32.28	2070	2100	2045	2710	1460	2085	2073.62	3.17	-2609	2185	2135	2090	2040	1995	2160	2065	188	625	500	1410	5	1	37558368	776	-1.28	0.83	12	0.18	-1612.00	2486.00	5000	20230321	-58.70	1775	20231023	16.34	5000	-58.70	20230321	1775	16.34	20231023	5000	-58.70	20230321	1775	16.34	20231023	0.55	N	175250	500	187 억	1191234	N	N	0	N	N
5	20231130	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-20	5	-0.96	131940020	63604	29.63	2070	2100	2045	2710	1460	2085	2074.40	3.17	-231	2185	2135	2090	2040	1995	2160	2065	188	625	500	1410	5	1	37558368	776	-1.28	0.83	12	0.17	-1612.00	2486.00	5000	20230321	-58.70	1775	20231023	16.34	5000	-58.70	20230321	1775	16.34	20231023	5000	-58.70	20230321	1775	16.34	20231023	0.55	N	175250	500	187 억	1191234	N	N	0	N	N
6	20231130	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-15	5	-0.72	112176140	54004	25.16	2070	2100	2045	2710	1460	2085	2077.18	3.17	-154	2185	2135	2090	2040	1995	2160	2065	188	625	500	1410	5	1	37558368	777	-1.28	0.83	12	0.14	-1612.00	2486.00	5000	20230321	-58.60	1775	20231023	16.62	5000	-58.60	20230321	1775	16.62	20231023	5000	-58.60	20230321	1775	16.62	20231023	0.55	N	175250	500	187 억	1191234	N	N	0	N	N
7	20231130	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-20	5	-0.96	86311795	41482	19.32	2070	2100	2045	2710	1460	2085	2080.70	3.17	152	2185	2135	2090	2040	1995	2160	2065	188	625	500	1410	5	1	37558368	776	-1.28	0.83	12	0.11	-1612.00	2486.00	5000	20230321	-58.70	1775	20231023	16.34	5000	-58.70	20230321	1775	16.34	20231023	5000	-58.70	20230321	1775	16.34	20231023	0.55	N	175250	500	187 억	1191234	N	N	0	N	N
8	20231130	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-10	5	-0.48	55777360	26763	12.47	2070	2100	2045	2710	1460	2085	2084.12	3.17	505	2185	2135	2090	2040	1995	2160	2065	188	625	500	1410	5	1	37558368	779	-1.29	0.83	12	0.07	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.55	N	175250	500	187 억	1191234	N	N	0	N	N
9	20231130	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-15	5	-0.72	9168360	4429	2.06	2070	2085	2045	2710	1460	2085	2070.07	3.17	1169	2185	2135	2090	2040	1995	2160	2065	188	625	500	1410	5	1	37558368	777	-1.28	0.83	12	0.01	-1612.00	2486.00	5000	20230321	-58.60	1775	20231023	16.62	5000	-58.60	20230321	1775	16.62	20231023	5000	-58.60	20230321	1775	16.62	20231023	0.55	N	175250	500	187 억	1191234	N	N	0	N	N
10	20231129	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	10	2	0.48	446586740	214163	28.97	2080	2140	2045	2695	1455	2075	2085.27	3.18	-3441	2385	2230	2150	1995	1915	2190	1955	188	620	500	1410	5	1	37558368	783	-1.29	0.84	12	0.57	-1612.00	2486.00	5000	20230321	-58.30	1775	20231023	17.46	5000	-58.30	20230321	1775	17.46	20231023	5000	-58.30	20230321	1775	17.46	20231023	0.53	N	175250	500	187 억	1194572	N	N	0	N	N
11	20231129	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-15	5	-0.72	418444555	200539	27.13	2080	2140	2045	2695	1455	2075	2086.60	3.18	-4172	2385	2230	2150	1995	1915	2190	1955	188	620	500	1410	5	1	37558368	774	-1.28	0.83	12	0.53	-1612.00	2486.00	5000	20230321	-58.80	1775	20231023	16.06	5000	-58.80	20230321	1775	16.06	20231023	5000	-58.80	20230321	1775	16.06	20231023	0.53	N	175250	500	187 억	1194572	N	N	0	N	N
12	20231129	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-10	5	-0.48	346345735	165599	22.40	2080	2140	2045	2695	1455	2075	2091.47	3.18	-1434	2385	2230	2150	1995	1915	2190	1955	188	620	500	1410	5	1	37558368	776	-1.28	0.83	12	0.44	-1612.00	2486.00	5000	20230321	-58.70	1775	20231023	16.34	5000	-58.70	20230321	1775	16.34	20231023	5000	-58.70	20230321	1775	16.34	20231023	0.53	N	175250	500	187 억	1194572	N	N	0	N	N
13	20231129	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	15	2	0.72	297336590	142017	19.21	2080	2140	2045	2695	1455	2075	2093.67	3.18	8263	2385	2230	2150	1995	1915	2190	1955	188	620	500	1410	5	1	37558368	785	-1.30	0.84	12	0.38	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.53	N	175250	500	187 억	1194572	N	N	0	N	N
14	20231129	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	40	2	1.93	262635275	125458	16.97	2080	2140	2045	2695	1455	2075	2093.41	3.18	12457	2385	2230	2150	1995	1915	2190	1955	188	620	500	1410	5	1	37558368	794	-1.31	0.85	12	0.33	-1612.00	2486.00	5000	20230321	-57.70	1775	20231023	19.15	5000	-57.70	20230321	1775	19.15	20231023	5000	-57.70	20230321	1775	19.15	20231023	0.53	N	175250	500	187 억	1194572	N	N	0	N	N
15	20231129	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	50	2	2.41	217657800	104166	14.09	2080	2140	2045	2695	1455	2075	2089.53	3.18	16355	2385	2230	2150	1995	1915	2190	1955	188	620	500	1410	5	1	37558368	798	-1.32	0.85	12	0.28	-1612.00	2486.00	5000	20230321	-57.50	1775	20231023	19.72	5000	-57.50	20230321	1775	19.72	20231023	5000	-57.50	20230321	1775	19.72	20231023	0.53	N	175250	500	187 억	1194572	N	N	0	N	N
16	20231129	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	0	3	0.00	128020485	61894	8.37	2080	2105	2045	2695	1455	2075	2068.38	3.18	12536	2385	2230	2150	1995	1915	2190	1955	188	620	500	1410	5	1	37558368	779	-1.29	0.83	12	0.16	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.53	N	175250	500	187 억	1194572	N	N	0	N	N
17	20231129	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-25	5	-1.20	50148415	24343	3.29	2080	2085	2045	2695	1455	2075	2060.08	3.18	5184	2385	2230	2150	1995	1915	2190	1955	188	620	500	1410	5	1	37558368	770	-1.27	0.82	12	0.06	-1612.00	2486.00	5000	20230321	-59.00	1775	20231023	15.49	5000	-59.00	20230321	1775	15.49	20231023	5000	-59.00	20230321	1775	15.49	20231023	0.53	N	175250	500	187 억	1194572	N	N	0	N	N
18	20231128	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-130	5	-5.90	1582477550	734531	106.16	2290	2305	2070	2865	1545	2205	2154.45	3.45	-102663	2361	2282	2201	2122	2041	2322	2162	188	660	500	1490	5	1	37558368	779	-1.29	0.83	12	1.96	-1612.00	2486.00	5000	20230321	-58.50	1775	20231023	16.90	5000	-58.50	20230321	1775	16.90	20231023	5000	-58.50	20230321	1775	16.90	20231023	0.54	N	175250	500	187 억	1297235	N	N	1	N	N
19	20231128	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-120	5	-5.44	1516162930	702605	101.55	2290	2305	2070	2865	1545	2205	2157.92	3.45	-102664	2361	2282	2201	2122	2041	2322	2162	188	660	500	1490	5	1	37558368	783	-1.29	0.84	12	1.87	-1612.00	2486.00	5000	20230321	-58.30	1775	20231023	17.46	5000	-58.30	20230321	1775	17.46	20231023	5000	-58.30	20230321	1775	17.46	20231023	0.54	N	175250	500	187 억	1297235	N	N	1	N	N
20	20231128	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-120	5	-5.44	1397509620	645537	93.30	2290	2305	2070	2865	1545	2205	2164.88	3.45	-101770	2361	2282	2201	2122	2041	2322	2162	188	660	500	1490	5	1	37558368	783	-1.29	0.84	12	1.72	-1612.00	2486.00	5000	20230321	-58.30	1775	20231023	17.46	5000	-58.30	20230321	1775	17.46	20231023	5000	-58.30	20230321	1775	17.46	20231023	0.54	N	175250	500	187 억	1297235	N	N	1	N	N
21	20231128	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-115	5	-5.22	1316007730	606503	87.66	2290	2305	2070	2865	1545	2205	2169.83	3.45	-97686	2361	2282	2201	2122	2041	2322	2162	188	660	500	1490	5	1	37558368	785	-1.30	0.84	12	1.61	-1612.00	2486.00	5000	20230321	-58.20	1775	20231023	17.75	5000	-58.20	20230321	1775	17.75	20231023	5000	-58.20	20230321	1775	17.75	20231023	0.54	N	175250	500	187 억	1297235	N	N	1	N	N
22	20231128	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-90	5	-4.08	1251971555	576053	83.26	2290	2305	2070	2865	1545	2205	2173.36	3.45	-81449	2361	2282	2201	2122	2041	2322	2162	188	660	500	1490	5	1	37558368	794	-1.31	0.85	12	1.53	-1612.00	2486.00	5000	20230321	-57.70	1775	20231023	19.15	5000	-57.70	20230321	1775	19.15	20231023	5000	-57.70	20230321	1775	19.15	20231023	0.54	N	175250	500	187 억	1297235	N	N	1	N	N
23	20231128	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-105	5	-4.76	1176720260	540329	78.10	2290	2305	2070	2865	1545	2205	2177.78	3.45	-68993	2361	2282	2201	2122	2041	2322	2162	188	660	500	1490	5	1	37558368	789	-1.30	0.84	12	1.44	-1612.00	2486.00	5000	20230321	-58.00	1775	20231023	18.31	5000	-58.00	20230321	1775	18.31	20231023	5000	-58.00	20230321	1775	18.31	20231023	0.54	N	175250	500	187 억	1297235	N	N	1	N	N
24	20231128	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-60	5	-2.72	814738895	368331	53.24	2290	2305	2130	2865	1545	2205	2211.97	3.45	-68795	2361	2282	2201	2122	2041	2322	2162	188	660	500	1490	5	1	37558368	806	-1.33	0.86	12	0.98	-1612.00	2486.00	5000	20230321	-57.10	1775	20231023	20.85	5000	-57.10	20230321	1775	20.85	20231023	5000	-57.10	20230321	1775	20.85	20231023	0.54	N	175250	500	187 억	1297235	N	N	1	N	N
25	20231128	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-35	5	-1.59	478198745	212061	30.65	2290	2305	2165	2865	1545	2205	2255.01	3.45	-48719	2361	2282	2201	2122	2041	2322	2162	188	660	500	1490	5	1	37558368	815	-1.35	0.87	12	0.56	-1612.00	2486.00	5000	20230321	-56.60	1775	20231023	22.25	5000	-56.60	20230321	1775	22.25	20231023	5000	-56.60	20230321	1775	22.25	20231023	0.54	N	175250	500	187 억	1297235	N	N	1	N	N
26	20231127	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	-35	5	-1.56	1192611380	544377	63.45	2200	2280	2120	2910	1570	2240	2190.71	3.41	26309	2350	2295	2240	2185	2130	2267	2157	188	670	500	1520	5	1	37558368	828	-1.37	0.89	12	1.45	-1612.00	2486.00	5000	20230321	-55.90	1775	20231023	24.23	5000	-55.90	20230321	1775	24.23	20231023	5000	-55.90	20230321	1775	24.23	20231023	0.58	N	175250	500	187 억	1279404	N	N	1	N	N
27	20231127	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	-45	5	-2.01	1105384710	504649	58.82	2200	2280	2120	2910	1570	2240	2190.35	3.41	23129	2350	2295	2240	2185	2130	2267	2157	188	670	500	1520	5	1	37558368	824	-1.36	0.88	12	1.34	-1612.00	2486.00	5000	20230321	-56.10	1775	20231023	23.66	5000	-56.10	20230321	1775	23.66	20231023	5000	-56.10	20230321	1775	23.66	20231023	0.58	N	175250	500	187 억	1279404	N	N	0	N	N
28	20231127	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-85	5	-3.79	906310850	412339	48.06	2200	2280	2120	2910	1570	2240	2197.92	3.41	9773	2350	2295	2240	2185	2130	2267	2157	188	670	500	1520	5	1	37558368	809	-1.34	0.87	12	1.10	-1612.00	2486.00	5000	20230321	-56.90	1775	20231023	21.41	5000	-56.90	20230321	1775	21.41	20231023	5000	-56.90	20230321	1775	21.41	20231023	0.58	N	175250	500	187 억	1279404	N	N	0	N	N
29	20231127	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-75	5	-3.35	722210225	326572	38.06	2200	2280	2145	2910	1570	2240	2211.44	3.41	-17315	2350	2295	2240	2185	2130	2267	2157	188	670	500	1520	5	1	37558368	813	-1.34	0.87	12	0.87	-1612.00	2486.00	5000	20230321	-56.70	1775	20231023	21.97	5000	-56.70	20230321	1775	21.97	20231023	5000	-56.70	20230321	1775	21.97	20231023	0.58	N	175250	500	187 억	1279404	N	N	0	N	N
30	20231127	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-65	5	-2.90	570445490	256363	29.88	2200	2280	2165	2910	1570	2240	2225.12	3.41	-21984	2350	2295	2240	2185	2130	2267	2157	188	670	500	1520	5	1	37558368	817	-1.35	0.87	12	0.68	-1612.00	2486.00	5000	20230321	-56.50	1775	20231023	22.54	5000	-56.50	20230321	1775	22.54	20231023	5000	-56.50	20230321	1775	22.54	20231023	0.58	N	175250	500	187 억	1279404	N	N	0	N	N
31	20231127	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-50	5	-2.23	458465815	205193	23.91	2200	2280	2190	2910	1570	2240	2234.30	3.41	-16659	2350	2295	2240	2185	2130	2267	2157	188	670	500	1520	5	1	37558368	823	-1.36	0.88	12	0.55	-1612.00	2486.00	5000	20230321	-56.20	1775	20231023	23.38	5000	-56.20	20230321	1775	23.38	20231023	5000	-56.20	20230321	1775	23.38	20231023	0.58	N	175250	500	187 억	1279404	N	N	0	N	N
32	20231127	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-15	5	-0.67	353778805	157713	18.38	2200	2280	2195	2910	1570	2240	2243.19	3.41	-11917	2350	2295	2240	2185	2130	2267	2157	188	670	500	1520	5	1	37558368	836	-1.38	0.90	12	0.42	-1612.00	2486.00	5000	20230321	-55.50	1775	20231023	25.35	5000	-55.50	20230321	1775	25.35	20231023	5000	-55.50	20230321	1775	25.35	20231023	0.58	N	175250	500	187 억	1279404	N	N	0	N	N
33	20231127	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	0	3	0.00	106890270	48050	5.60	2200	2250	2195	2910	1570	2240	2224.40	3.41	19326	2350	2295	2240	2185	2130	2267	2157	188	670	500	1520	5	1	37558368	841	-1.39	0.90	12	0.13	-1612.00	2486.00	5000	20230321	-55.20	1775	20231023	26.20	5000	-55.20	20230321	1775	26.20	20231023	5000	-55.20	20230321	1775	26.20	20231023	0.58	N	175250	500	187 억	1279404	N	N	0	N	N
34	20231124	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-125	5	-5.29	1881299210	842012	12.30	2290	2295	2185	3070	1660	2365	2234.20	3.18	88965	2922	2643	2291	2012	1660	2783	2152	188	705	500	1600	5	1	37558368	841	-1.39	0.90	12	2.24	-1612.00	2486.00	5000	20230321	-55.20	1775	20231023	26.20	5000	-55.20	20230321	1775	26.20	20231023	5000	-55.20	20230321	1775	26.20	20231023	0.58	N	175250	500	187 억	1195747	N	N	0	N	N
35	20231124	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-135	5	-5.71	1787892760	800264	11.69	2290	2295	2185	3070	1660	2365	2234.04	3.18	87564	2922	2643	2291	2012	1660	2783	2152	188	705	500	1600	5	1	37558368	838	-1.38	0.90	12	2.13	-1612.00	2486.00	5000	20230321	-55.40	1775	20231023	25.63	5000	-55.40	20230321	1775	25.63	20231023	5000	-55.40	20230321	1775	25.63	20231023	0.58	N	175250	500	187 억	1195747	N	N	0	N	N
36	20231124	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-115	5	-4.86	1630580460	729725	10.66	2290	2295	2185	3070	1660	2365	2234.42	3.18	79288	2922	2643	2291	2012	1660	2783	2152	188	705	500	1600	5	1	37558368	845	-1.40	0.91	12	1.94	-1612.00	2486.00	5000	20230321	-55.00	1775	20231023	26.76	5000	-55.00	20230321	1775	26.76	20231023	5000	-55.00	20230321	1775	26.76	20231023	0.58	N	175250	500	187 억	1195747	N	N	0	N	N
37	20231124	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-110	5	-4.65	1534152265	687139	10.04	2290	2295	2185	3070	1660	2365	2232.57	3.18	69743	2922	2643	2291	2012	1660	2783	2152	188	705	500	1600	5	1	37558368	847	-1.40	0.91	12	1.83	-1612.00	2486.00	5000	20230321	-54.90	1775	20231023	27.04	5000	-54.90	20230321	1775	27.04	20231023	5000	-54.90	20230321	1775	27.04	20231023	0.58	N	175250	500	187 억	1195747	N	N	0	N	N
38	20231124	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	-100	5	-4.23	1478934020	662599	9.68	2290	2295	2185	3070	1660	2365	2231.91	3.18	67445	2922	2643	2291	2012	1660	2783	2152	188	705	500	1600	5	1	37558368	851	-1.41	0.91	12	1.76	-1612.00	2486.00	5000	20230321	-54.70	1775	20231023	27.61	5000	-54.70	20230321	1775	27.61	20231023	5000	-54.70	20230321	1775	27.61	20231023	0.58	N	175250	500	187 억	1195747	N	N	0	N	N
39	20231124	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-130	5	-5.50	1386941385	621617	9.08	2290	2295	2185	3070	1660	2365	2231.07	3.18	61375	2922	2643	2291	2012	1660	2783	2152	188	705	500	1600	5	1	37558368	839	-1.39	0.90	12	1.66	-1612.00	2486.00	5000	20230321	-55.30	1775	20231023	25.92	5000	-55.30	20230321	1775	25.92	20231023	5000	-55.30	20230321	1775	25.92	20231023	0.58	N	175250	500	187 억	1195747	N	N	0	N	N
40	20231124	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-125	5	-5.29	1203323665	539594	7.88	2290	2295	2185	3070	1660	2365	2229.92	3.18	44419	2922	2643	2291	2012	1660	2783	2152	188	705	500	1600	5	1	37558368	841	-1.39	0.90	12	1.44	-1612.00	2486.00	5000	20230321	-55.20	1775	20231023	26.20	5000	-55.20	20230321	1775	26.20	20231023	5000	-55.20	20230321	1775	26.20	20231023	0.58	N	175250	500	187 억	1195747	N	N	0	N	N
41	20231124	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-175	5	-7.40	600123930	267231	3.90	2290	2295	2185	3070	1660	2365	2245.48	3.18	11340	2922	2643	2291	2012	1660	2783	2152	188	705	500	1600	5	1	37558368	823	-1.36	0.88	12	0.71	-1612.00	2486.00	5000	20230321	-56.20	1775	20231023	23.38	5000	-56.20	20230321	1775	23.38	20231023	5000	-56.20	20230321	1775	23.38	20231023	0.58	N	175250	500	187 억	1195747	N	N	0	N	N
42	20231123	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	388	2	19.63	16292520446	6720464	11912.97	1960	2570	1939	2570	1384	1977	2424.45	3.88	-269073	2013	1994	1977	1958	1941	1986	1950	188	593	500	1340	5	1	37558368	888	-1.47	0.95	12	17.89	-1612.00	2486.00	5000	20230321	-52.70	1775	20231023	33.24	5000	-52.70	20230321	1775	33.24	20231023	5000	-52.70	20230321	1775	33.24	20231023	0.58	N	175250	500	187 억	1455499	N	N	0	N	N
43	20231123	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	543	2	27.47	14304832016	5900377	10459.25	1960	2570	1939	2570	1384	1977	2424.40	3.88	-234078	2013	1994	1977	1958	1941	1986	1950	188	593	500	1340	5	1	37558368	946	-1.56	1.01	12	15.71	-1612.00	2486.00	5000	20230321	-49.60	1775	20231023	41.97	5000	-49.60	20230321	1775	41.97	20231023	5000	-49.60	20230321	1775	41.97	20231023	0.58	N	175250	500	187 억	1455499	N	N	0	N	N
44	20231123	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	528	2	26.71	3613055716	1478863	2621.49	1960	2570	1939	2570	1384	1977	2443.15	3.88	-104291	2013	1994	1977	1958	1941	1986	1950	188	593	500	1340	5	1	37558368	941	-1.55	1.01	12	3.94	-1612.00	2486.00	5000	20230321	-49.90	1775	20231023	41.13	5000	-49.90	20230321	1775	41.13	20231023	5000	-49.90	20230321	1775	41.13	20231023	0.58	N	175250	500	187 억	1455499	N	N	0	N	N
45	20231123	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1971	-6	5	-0.30	75064711	38217	67.75	1960	1996	1939	2570	1384	1977	1964.15	3.88	7289	2013	1994	1977	1958	1941	1986	1950	188	593	500	1340	1	1	37558368	740	-1.22	0.79	12	0.10	-1612.00	2486.00	5000	20230321	-60.58	1775	20231023	11.04	5000	-60.58	20230321	1775	11.04	20231023	5000	-60.58	20230321	1775	11.04	20231023	0.58	N	175250	500	187 억	1455499	N	N	0	N	N
46	20231123	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	-11	5	-0.56	70229236	35761	63.39	1960	1996	1939	2570	1384	1977	1963.83	3.88	7054	2013	1994	1977	1958	1941	1986	1950	188	593	500	1340	1	1	37558368	738	-1.22	0.79	12	0.10	-1612.00	2486.00	5000	20230321	-60.68	1775	20231023	10.76	5000	-60.68	20230321	1775	10.76	20231023	5000	-60.68	20230321	1775	10.76	20231023	0.58	N	175250	500	187 억	1455499	N	N	0	N	N
47	20231123	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	-11	5	-0.56	52457731	26728	47.38	1960	1996	1939	2570	1384	1977	1962.62	3.88	6194	2013	1994	1977	1958	1941	1986	1950	188	593	500	1340	1	1	37558368	738	-1.22	0.79	12	0.07	-1612.00	2486.00	5000	20230321	-60.68	1775	20231023	10.76	5000	-60.68	20230321	1775	10.76	20231023	5000	-60.68	20230321	1775	10.76	20231023	0.58	N	175250	500	187 억	1455499	N	N	0	N	N
48	20231123	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1962	-15	5	-0.76	42950069	21888	38.80	1960	1996	1939	2570	1384	1977	1962.23	3.88	6905	2013	1994	1977	1958	1941	1986	1950	188	593	500	1340	1	1	37558368	737	-1.22	0.79	12	0.06	-1612.00	2486.00	5000	20230321	-60.76	1775	20231023	10.54	5000	-60.76	20230321	1775	10.54	20231023	5000	-60.76	20230321	1775	10.54	20231023	0.58	N	175250	500	187 억	1455499	N	N	0	N	N
49	20231123	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1962	-15	5	-0.76	10335617	5282	9.36	1960	1969	1939	2570	1384	1977	1956.56	3.88	-1953	2013	1994	1977	1958	1941	1986	1950	188	593	500	1340	1	1	37558368	737	-1.22	0.79	12	0.01	-1612.00	2486.00	5000	20230321	-60.76	1775	20231023	10.54	5000	-60.76	20230321	1775	10.54	20231023	5000	-60.76	20230321	1775	10.54	20231023	0.58	N	175250	500	187 억	1455499	N	N	0	N	N
50	20231122	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1977	-22	5	-1.10	106234876	53764	83.18	1996	1996	1960	2595	1400	1999	1975.95	3.90	-10387	2037	2017	1979	1959	1921	2028	1970	188	596	500	1350	1	1	37558368	743	-1.23	0.80	12	0.14	-1612.00	2486.00	5000	20230321	-60.46	1775	20231023	11.38	5000	-60.46	20230321	1775	11.38	20231023	5000	-60.46	20230321	1775	11.38	20231023	0.58	N	175250	500	187 억	1465856	N	N	0	N	N
51	20231122	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1984	-15	5	-0.75	104463605	52868	81.80	1996	1996	1960	2595	1400	1999	1975.93	3.90	-10217	2037	2017	1979	1959	1921	2028	1970	188	596	500	1350	1	1	37558368	745	-1.23	0.80	12	0.14	-1612.00	2486.00	5000	20230321	-60.32	1775	20231023	11.77	5000	-60.32	20230321	1775	11.77	20231023	5000	-60.32	20230321	1775	11.77	20231023	0.58	N	175250	500	187 억	1465856	N	N	0	N	N
52	20231122	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	-14	5	-0.70	93665674	47435	73.39	1996	1996	1960	2595	1400	1999	1974.61	3.90	-9343	2037	2017	1979	1959	1921	2028	1970	188	596	500	1350	1	1	37558368	746	-1.23	0.80	12	0.13	-1612.00	2486.00	5000	20230321	-60.30	1775	20231023	11.83	5000	-60.30	20230321	1775	11.83	20231023	5000	-60.30	20230321	1775	11.83	20231023	0.58	N	175250	500	187 억	1465856	N	N	0	N	N
53	20231122	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1987	-12	5	-0.60	69122853	35074	54.27	1996	1996	1960	2595	1400	1999	1970.77	3.90	-10536	2037	2017	1979	1959	1921	2028	1970	188	596	500	1350	1	1	37558368	746	-1.23	0.80	12	0.09	-1612.00	2486.00	5000	20230321	-60.26	1775	20231023	11.94	5000	-60.26	20230321	1775	11.94	20231023	5000	-60.26	20230321	1775	11.94	20231023	0.58	N	175250	500	187 억	1465856	N	N	0	N	N
54	20231122	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1989	-10	5	-0.50	60459861	30715	47.52	1996	1996	1960	2595	1400	1999	1968.41	3.90	-11134	2037	2017	1979	1959	1921	2028	1970	188	596	500	1350	1	1	37558368	747	-1.23	0.80	12	0.08	-1612.00	2486.00	5000	20230321	-60.22	1775	20231023	12.06	5000	-60.22	20230321	1775	12.06	20231023	5000	-60.22	20230321	1775	12.06	20231023	0.58	N	175250	500	187 억	1465856	N	N	0	N	N
55	20231122	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1968	-31	5	-1.55	52284016	26581	41.13	1996	1996	1960	2595	1400	1999	1966.97	3.90	-10511	2037	2017	1979	1959	1921	2028	1970	188	596	500	1350	1	1	37558368	739	-1.22	0.79	12	0.07	-1612.00	2486.00	5000	20230321	-60.64	1775	20231023	10.87	5000	-60.64	20230321	1775	10.87	20231023	5000	-60.64	20230321	1775	10.87	20231023	0.58	N	175250	500	187 억	1465856	N	N	0	N	N
56	20231122	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1965	-34	5	-1.70	44627606	22689	35.10	1996	1996	1960	2595	1400	1999	1966.93	3.90	-10625	2037	2017	1979	1959	1921	2028	1970	188	596	500	1350	1	1	37558368	738	-1.22	0.79	12	0.06	-1612.00	2486.00	5000	20230321	-60.70	1775	20231023	10.70	5000	-60.70	20230321	1775	10.70	20231023	5000	-60.70	20230321	1775	10.70	20231023	0.58	N	175250	500	187 억	1465856	N	N	0	N	N
57	20231122	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1978	-21	5	-1.05	5843718	2960	4.58	1996	1996	1962	2595	1400	1999	1974.23	3.90	-1696	2037	2017	1979	1959	1921	2028	1970	188	596	500	1350	1	1	37558368	743	-1.23	0.80	12	0.01	-1612.00	2486.00	5000	20230321	-60.44	1775	20231023	11.44	5000	-60.44	20230321	1775	11.44	20231023	5000	-60.44	20230321	1775	11.44	20231023	0.58	N	175250	500	187 억	1465856	N	N	0	N	N
58	20231121	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	50	2	2.57	126241272	64005	126.11	1949	1999	1941	2530	1365	1949	1972.31	3.88	9275	2006	1977	1946	1917	1886	1992	1932	188	581	500	1320	1	1	37558368	751	-1.24	0.80	12	0.17	-1612.00	2486.00	5000	20230321	-60.02	1775	20231023	12.62	5000	-60.02	20230321	1775	12.62	20231023	5000	-60.02	20230321	1775	12.62	20231023	0.58	N	175250	500	187 억	1455972	N	N	1	N	N
59	20231121	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	36	2	1.85	110615230	56178	110.69	1949	1992	1941	2530	1365	1949	1969.01	3.88	9096	2006	1977	1946	1917	1886	1992	1932	188	581	500	1320	1	1	37558368	746	-1.23	0.80	12	0.15	-1612.00	2486.00	5000	20230321	-60.30	1775	20231023	11.83	5000	-60.30	20230321	1775	11.83	20231023	5000	-60.30	20230321	1775	11.83	20231023	0.58	N	175250	500	187 억	1455972	N	N	1	N	N
60	20231121	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	26	2	1.33	82527821	42019	82.79	1949	1987	1941	2530	1365	1949	1964.06	3.88	7649	2006	1977	1946	1917	1886	1992	1932	188	581	500	1320	1	1	37558368	742	-1.23	0.79	12	0.11	-1612.00	2486.00	5000	20230321	-60.50	1775	20231023	11.27	5000	-60.50	20230321	1775	11.27	20231023	5000	-60.50	20230321	1775	11.27	20231023	0.58	N	175250	500	187 억	1455972	N	N	1	N	N
61	20231121	130839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	36	2	1.85	80645120	41066	80.91	1949	1987	1941	2530	1365	1949	1963.79	3.88	7592	2006	1977	1946	1917	1886	1992	1932	188	581	500	1320	1	1	37558368	746	-1.23	0.80	12	0.11	-1612.00	2486.00	5000	20230321	-60.30	1775	20231023	11.83	5000	-60.30	20230321	1775	11.83	20231023	5000	-60.30	20230321	1775	11.83	20231023	0.58	N	175250	500	187 억	1455972	N	N	1	N	N
62	20231121	120839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1977	28	2	1.44	68029766	34699	68.37	1949	1979	1941	2530	1365	1949	1960.57	3.88	7152	2006	1977	1946	1917	1886	1992	1932	188	581	500	1320	1	1	37558368	743	-1.23	0.80	12	0.09	-1612.00	2486.00	5000	20230321	-60.46	1775	20231023	11.38	5000	-60.46	20230321	1775	11.38	20231023	5000	-60.46	20230321	1775	11.38	20231023	0.58	N	175250	500	187 억	1455972	N	N	1	N	N
63	20231121	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	17	2	0.87	56162386	28681	56.51	1949	1968	1941	2530	1365	1949	1958.17	3.88	5698	2006	1977	1946	1917	1886	1992	1932	188	581	500	1320	1	1	37558368	738	-1.22	0.79	12	0.08	-1612.00	2486.00	5000	20230321	-60.68	1775	20231023	10.76	5000	-60.68	20230321	1775	10.76	20231023	5000	-60.68	20230321	1775	10.76	20231023	0.58	N	175250	500	187 억	1455972	N	N	1	N	N
64	20231121	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	11	2	0.56	31186380	15945	31.42	1949	1967	1941	2530	1365	1949	1955.87	3.88	1371	2006	1977	1946	1917	1886	1992	1932	188	581	500	1320	1	1	37558368	736	-1.22	0.79	12	0.04	-1612.00	2486.00	5000	20230321	-60.80	1775	20231023	10.42	5000	-60.80	20230321	1775	10.42	20231023	5000	-60.80	20230321	1775	10.42	20231023	0.58	N	175250	500	187 억	1455972	N	N	1	N	N
65	20231121	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1945	-4	5	-0.21	5563213	2863	5.64	1949	1949	1941	2530	1365	1949	1943.14	3.88	1658	2006	1977	1946	1917	1886	1992	1932	188	581	500	1320	1	1	37558368	731	-1.21	0.78	12	0.01	-1612.00	2486.00	5000	20230321	-61.10	1775	20231023	9.58	5000	-61.10	20230321	1775	9.58	20231023	5000	-61.10	20230321	1775	9.58	20231023	0.58	N	175250	500	187 억	1455972	N	N	1	N	N
66	20231120	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1949	8	2	0.41	98922951	50752	175.16	1941	1975	1915	2520	1359	1941	1949.14	3.83	17055	2031	1986	1944	1899	1857	1965	1878	188	579	500	1310	1	1	37558368	732	-1.21	0.78	12	0.14	-1612.00	2486.00	5000	20230321	-61.02	1775	20231023	9.80	5000	-61.02	20230321	1775	9.80	20231023	5000	-61.02	20230321	1775	9.80	20231023	0.58	N	175250	500	187 억	1438101	N	N	1	N	N
67	20231120	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1949	8	2	0.41	97179412	49858	172.08	1941	1975	1915	2520	1359	1941	1949.12	3.83	16920	2031	1986	1944	1899	1857	1965	1878	188	579	500	1310	1	1	37558368	732	-1.21	0.78	12	0.13	-1612.00	2486.00	5000	20230321	-61.02	1775	20231023	9.80	5000	-61.02	20230321	1775	9.80	20231023	5000	-61.02	20230321	1775	9.80	20231023	0.58	N	175250	500	187 억	1438101	N	N	0	N	N
68	20231120	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1957	16	2	0.82	89569464	45956	158.61	1941	1975	1915	2520	1359	1941	1949.03	3.83	16741	2031	1986	1944	1899	1857	1965	1878	188	579	500	1310	1	1	37558368	735	-1.21	0.79	12	0.12	-1612.00	2486.00	5000	20230321	-60.86	1775	20231023	10.25	5000	-60.86	20230321	1775	10.25	20231023	5000	-60.86	20230321	1775	10.25	20231023	0.58	N	175250	500	187 억	1438101	N	N	0	N	N
69	20231120	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1961	20	2	1.03	86460265	44369	153.13	1941	1975	1915	2520	1359	1941	1948.66	3.83	16451	2031	1986	1944	1899	1857	1965	1878	188	579	500	1310	1	1	37558368	737	-1.22	0.79	12	0.12	-1612.00	2486.00	5000	20230321	-60.78	1775	20231023	10.48	5000	-60.78	20230321	1775	10.48	20231023	5000	-60.78	20230321	1775	10.48	20231023	0.58	N	175250	500	187 억	1438101	N	N	0	N	N
70	20231120	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	19	2	0.98	79091634	40614	140.17	1941	1975	1915	2520	1359	1941	1947.40	3.83	15153	2031	1986	1944	1899	1857	1965	1878	188	579	500	1310	1	1	37558368	736	-1.22	0.79	12	0.11	-1612.00	2486.00	5000	20230321	-60.80	1775	20231023	10.42	5000	-60.80	20230321	1775	10.42	20231023	5000	-60.80	20230321	1775	10.42	20231023	0.58	N	175250	500	187 억	1438101	N	N	0	N	N
71	20231120	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1964	23	2	1.18	58289484	30005	103.56	1941	1975	1915	2520	1359	1941	1942.66	3.83	11901	2031	1986	1944	1899	1857	1965	1878	188	579	500	1310	1	1	37558368	738	-1.22	0.79	12	0.08	-1612.00	2486.00	5000	20230321	-60.72	1775	20231023	10.65	5000	-60.72	20230321	1775	10.65	20231023	5000	-60.72	20230321	1775	10.65	20231023	0.58	N	175250	500	187 억	1438101	N	N	0	N	N
72	20231120	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	1	2	0.05	28884519	14975	51.68	1941	1951	1915	2520	1359	1941	1928.85	3.83	1444	2031	1986	1944	1899	1857	1965	1878	188	579	500	1310	1	1	37558368	729	-1.20	0.78	12	0.04	-1612.00	2486.00	5000	20230321	-61.16	1775	20231023	9.41	5000	-61.16	20230321	1775	9.41	20231023	5000	-61.16	20230321	1775	9.41	20231023	0.58	N	175250	500	187 억	1438101	N	N	0	N	N
73	20231120	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1916	-25	5	-1.29	3003592	1562	5.39	1941	1941	1916	2520	1359	1941	1922.91	3.83	91	2031	1986	1944	1899	1857	1965	1878	188	579	500	1310	1	1	37558368	720	-1.19	0.77	12	0.00	-1612.00	2486.00	5000	20230321	-61.68	1775	20231023	7.94	5000	-61.68	20230321	1775	7.94	20231023	5000	-61.68	20230321	1775	7.94	20231023	0.58	N	175250	500	187 억	1438101	N	N	0	N	N
74	20231117	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1941	-9	5	-0.46	55638816	28972	46.07	1989	1989	1902	2535	1365	1950	1920.43	3.87	-15300	1990	1970	1940	1920	1890	1955	1905	188	585	500	1320	1	1	37558368	729	-1.20	0.78	12	0.08	-1612.00	2486.00	5000	20230321	-61.18	1775	20231023	9.35	5000	-61.18	20230321	1775	9.35	20231023	5000	-61.18	20230321	1775	9.35	20231023	0.58	N	175250	500	187 억	1453401	N	N	0	N	N
75	20231117	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1923	-27	5	-1.38	53603376	27923	44.40	1989	1989	1902	2535	1365	1950	1919.69	3.87	-15095	1990	1970	1940	1920	1890	1955	1905	188	585	500	1320	1	1	37558368	722	-1.19	0.77	12	0.07	-1612.00	2486.00	5000	20230321	-61.54	1775	20231023	8.34	5000	-61.54	20230321	1775	8.34	20231023	5000	-61.54	20230321	1775	8.34	20231023	0.58	N	175250	500	187 억	1453401	N	N	0	N	N
76	20231117	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	-30	5	-1.54	42286281	22033	35.04	1989	1989	1902	2535	1365	1950	1919.22	3.87	-12049	1990	1970	1940	1920	1890	1955	1905	188	585	500	1320	1	1	37558368	721	-1.19	0.77	12	0.06	-1612.00	2486.00	5000	20230321	-61.60	1775	20231023	8.17	5000	-61.60	20230321	1775	8.17	20231023	5000	-61.60	20230321	1775	8.17	20231023	0.58	N	175250	500	187 억	1453401	N	N	0	N	N
77	20231117	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1924	-26	5	-1.33	40135896	20913	33.26	1989	1989	1902	2535	1365	1950	1919.18	3.87	-12049	1990	1970	1940	1920	1890	1955	1905	188	585	500	1320	1	1	37558368	723	-1.19	0.77	12	0.06	-1612.00	2486.00	5000	20230321	-61.52	1775	20231023	8.39	5000	-61.52	20230321	1775	8.39	20231023	5000	-61.52	20230321	1775	8.39	20231023	0.58	N	175250	500	187 억	1453401	N	N	0	N	N
78	20231117	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1914	-36	5	-1.85	34157826	17791	28.29	1989	1989	1902	2535	1365	1950	1919.95	3.87	-11166	1990	1970	1940	1920	1890	1955	1905	188	585	500	1320	1	1	37558368	719	-1.19	0.77	12	0.05	-1612.00	2486.00	5000	20230321	-61.72	1775	20231023	7.83	5000	-61.72	20230321	1775	7.83	20231023	5000	-61.72	20230321	1775	7.83	20231023	0.58	N	175250	500	187 억	1453401	N	N	0	N	N
79	20231117	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1916	-34	5	-1.74	30244396	15748	25.04	1989	1989	1902	2535	1365	1950	1920.52	3.87	-9777	1990	1970	1940	1920	1890	1955	1905	188	585	500	1320	1	1	37558368	720	-1.19	0.77	12	0.04	-1612.00	2486.00	5000	20230321	-61.68	1775	20231023	7.94	5000	-61.68	20230321	1775	7.94	20231023	5000	-61.68	20230321	1775	7.94	20231023	0.58	N	175250	500	187 억	1453401	N	N	0	N	N
80	20231117	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	-29	5	-1.49	21966161	11439	18.19	1989	1989	1902	2535	1365	1950	1920.29	3.87	-6805	1990	1970	1940	1920	1890	1955	1905	188	585	500	1320	1	1	37558368	721	-1.19	0.77	12	0.03	-1612.00	2486.00	5000	20230321	-61.58	1775	20231023	8.23	5000	-61.58	20230321	1775	8.23	20231023	5000	-61.58	20230321	1775	8.23	20231023	0.58	N	175250	500	187 억	1453401	N	N	0	N	N
81	20231117	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1951	1	2	0.05	2609402	1340	2.13	1989	1989	1912	2535	1365	1950	1947.31	3.87	-17	1990	1970	1940	1920	1890	1955	1905	188	585	500	1320	1	1	37558368	733	-1.21	0.78	12	0.00	-1612.00	2486.00	5000	20230321	-60.98	1775	20231023	9.92	5000	-60.98	20230321	1775	9.92	20231023	5000	-60.98	20230321	1775	9.92	20231023	0.58	N	175250	500	187 억	1453401	N	N	0	N	N
82	20231116	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1944	22	2	1.14	109232967	56574	76.76	1960	1960	1910	2495	1346	1922	1930.80	3.82	17000	1980	1951	1921	1892	1862	1965	1906	188	573	500	1300	1	1	37558368	730	-1.21	0.78	12	0.15	-1612.00	2486.00	5000	20230321	-61.12	1775	20231023	9.52	5000	-61.12	20230321	1775	9.52	20231023	5000	-61.12	20230321	1775	9.52	20231023	0.59	N	175250	500	187 억	1434648	N	N	0	N	N
83	20231116	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1944	22	2	1.14	102741626	53231	72.23	1960	1960	1910	2495	1346	1922	1930.11	3.82	16371	1980	1951	1921	1892	1862	1965	1906	188	573	500	1300	1	1	37558368	730	-1.21	0.78	12	0.14	-1612.00	2486.00	5000	20230321	-61.12	1775	20231023	9.52	5000	-61.12	20230321	1775	9.52	20231023	5000	-61.12	20230321	1775	9.52	20231023	0.59	N	175250	500	187 억	1434648	N	N	0	N	N
84	20231116	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1939	17	2	0.88	93238375	48322	65.56	1960	1960	1910	2495	1346	1922	1929.52	3.82	14577	1980	1951	1921	1892	1862	1965	1906	188	573	500	1300	1	1	37558368	728	-1.20	0.78	12	0.13	-1612.00	2486.00	5000	20230321	-61.22	1775	20231023	9.24	5000	-61.22	20230321	1775	9.24	20231023	5000	-61.22	20230321	1775	9.24	20231023	0.59	N	175250	500	187 억	1434648	N	N	0	N	N
85	20231116	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1947	25	2	1.30	83573342	43339	58.80	1960	1960	1910	2495	1346	1922	1928.36	3.82	14369	1980	1951	1921	1892	1862	1965	1906	188	573	500	1300	1	1	37558368	731	-1.21	0.78	12	0.12	-1612.00	2486.00	5000	20230321	-61.06	1775	20231023	9.69	5000	-61.06	20230321	1775	9.69	20231023	5000	-61.06	20230321	1775	9.69	20231023	0.59	N	175250	500	187 억	1434648	N	N	0	N	N
86	20231116	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1948	26	2	1.35	77459048	40199	54.54	1960	1960	1910	2495	1346	1922	1926.89	3.82	13525	1980	1951	1921	1892	1862	1965	1906	188	573	500	1300	1	1	37558368	732	-1.21	0.78	12	0.11	-1612.00	2486.00	5000	20230321	-61.04	1775	20231023	9.75	5000	-61.04	20230321	1775	9.75	20231023	5000	-61.04	20230321	1775	9.75	20231023	0.59	N	175250	500	187 억	1434648	N	N	0	N	N
87	20231116	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1915	-7	5	-0.36	32610180	16999	23.06	1960	1960	1910	2495	1346	1922	1918.36	3.82	-1375	1980	1951	1921	1892	1862	1965	1906	188	573	500	1300	1	1	37558368	719	-1.19	0.77	12	0.05	-1612.00	2486.00	5000	20230321	-61.70	1775	20231023	7.89	5000	-61.70	20230321	1775	7.89	20231023	5000	-61.70	20230321	1775	7.89	20231023	0.59	N	175250	500	187 억	1434648	N	N	0	N	N
88	20231116	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1917	-5	5	-0.26	10041865	5211	7.07	1960	1960	1917	2495	1346	1922	1927.05	3.82	-2310	1980	1951	1921	1892	1862	1965	1906	188	573	500	1300	1	1	37558368	720	-1.19	0.77	12	0.01	-1612.00	2486.00	5000	20230321	-61.66	1775	20231023	8.00	5000	-61.66	20230321	1775	8.00	20231023	5000	-61.66	20230321	1775	8.00	20231023	0.59	N	175250	500	187 억	1434648	N	N	0	N	N
89	20231116	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1922	0	3	0.00	0	0	0.00	0	0	0	2495	1346	1922	0.00	3.82	0	1980	1951	1921	1892	1862	1965	1906	188	573	500	1300	1	1	37558368	722	-1.19	0.77	12	0.00	-1612.00	2486.00	5000	20230321	-61.56	1775	20231023	8.28	5000	-61.56	20230321	1775	8.28	20231023	5000	-61.56	20230321	1775	8.28	20231023	0.59	N	175250	500	187 억	1434648	N	N	0	N	N
90	20231115	160754	57	100.00	KOSDAQ	제약	N	N	N	N	N	1922	24	2	1.26	139178072	72558	107.42	1905	1950	1891	2465	1329	1898	1918.16	3.76	19563	1926	1912	1895	1881	1864	1919	1888	188	567	500	1290	1	1	37558368	722	-1.19	0.77	12	0.19	-1612.00	2486.00	5000	20230321	-61.56	1775	20231023	8.28	5000	-61.56	20230321	1775	8.28	20231023	5000	-61.56	20230321	1775	8.28	20231023	0.59	N	175250	500	187 억	1412066	N	N	0	N	N
91	20231115	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1927	29	2	1.53	137329259	71598	106.00	1905	1950	1891	2465	1329	1898	1918.06	3.76	19019	1926	1912	1895	1881	1864	1919	1888	188	567	500	1290	1	1	37558368	724	-1.20	0.78	12	0.19	-1612.00	2486.00	5000	20230321	-61.46	1775	20231023	8.56	5000	-61.46	20230321	1775	8.56	20231023	5000	-61.46	20230321	1775	8.56	20231023	0.59	N	175250	500	187 억	1412066	N	N	0	N	N
92	20231115	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1929	31	2	1.63	108645129	56725	83.98	1905	1950	1891	2465	1329	1898	1915.30	3.76	10882	1926	1912	1895	1881	1864	1919	1888	188	567	500	1290	1	1	37558368	725	-1.20	0.78	12	0.15	-1612.00	2486.00	5000	20230321	-61.42	1775	20231023	8.68	5000	-61.42	20230321	1775	8.68	20231023	5000	-61.42	20230321	1775	8.68	20231023	0.59	N	175250	500	187 억	1412066	N	N	0	N	N
93	20231115	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1926	28	2	1.48	98188578	51307	75.96	1905	1950	1891	2465	1329	1898	1913.75	3.76	8407	1926	1912	1895	1881	1864	1919	1888	188	567	500	1290	1	1	37558368	723	-1.19	0.77	12	0.14	-1612.00	2486.00	5000	20230321	-61.48	1775	20231023	8.51	5000	-61.48	20230321	1775	8.51	20231023	5000	-61.48	20230321	1775	8.51	20231023	0.59	N	175250	500	187 억	1412066	N	N	0	N	N
94	20231115	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1917	19	2	1.00	68602983	35909	53.16	1905	1950	1891	2465	1329	1898	1910.47	3.76	3690	1926	1912	1895	1881	1864	1919	1888	188	567	500	1290	1	1	37558368	720	-1.19	0.77	12	0.10	-1612.00	2486.00	5000	20230321	-61.66	1775	20231023	8.00	5000	-61.66	20230321	1775	8.00	20231023	5000	-61.66	20230321	1775	8.00	20231023	0.59	N	175250	500	187 억	1412066	N	N	0	N	N
95	20231115	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1914	16	2	0.84	59584305	31194	46.18	1905	1950	1891	2465	1329	1898	1910.12	3.76	2874	1926	1912	1895	1881	1864	1919	1888	188	567	500	1290	1	1	37558368	719	-1.19	0.77	12	0.08	-1612.00	2486.00	5000	20230321	-61.72	1775	20231023	7.83	5000	-61.72	20230321	1775	7.83	20231023	5000	-61.72	20230321	1775	7.83	20231023	0.59	N	175250	500	187 억	1412066	N	N	0	N	N
96	20231115	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1909	11	2	0.58	32253725	16926	25.06	1905	1950	1891	2465	1329	1898	1905.57	3.76	3607	1926	1912	1895	1881	1864	1919	1888	188	567	500	1290	1	1	37558368	717	-1.18	0.77	12	0.05	-1612.00	2486.00	5000	20230321	-61.82	1775	20231023	7.55	5000	-61.82	20230321	1775	7.55	20231023	5000	-61.82	20230321	1775	7.55	20231023	0.59	N	175250	500	187 억	1412066	N	N	0	N	N
97	20231115	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1918	20	2	1.05	3305516	1724	2.55	1905	1950	1905	2465	1329	1898	1917.35	3.76	-528	1926	1912	1895	1881	1864	1919	1888	188	567	500	1290	1	1	37558368	720	-1.19	0.77	12	0.00	-1612.00	2486.00	5000	20230321	-61.64	1775	20231023	8.06	5000	-61.64	20230321	1775	8.06	20231023	5000	-61.64	20230321	1775	8.06	20231023	0.59	N	175250	500	187 억	1412066	N	N	0	N	N
98	20231114	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1898	12	2	0.64	126245858	66825	111.22	1886	1909	1878	2450	1321	1886	1889.15	3.87	2084	1973	1929	1900	1856	1827	1915	1842	188	564	500	1280	1	1	37558368	713	-1.18	0.76	12	0.18	-1612.00	2486.00	5000	20230321	-62.04	1775	20231023	6.93	5000	-62.04	20230321	1775	6.93	20231023	5000	-62.04	20230321	1775	6.93	20231023	0.59	N	175250	500	187 억	1454625	N	N	0	N	N
99	20231114	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1888	2	2	0.11	116223919	61532	102.41	1886	1909	1878	2450	1321	1886	1888.84	3.87	1815	1973	1929	1900	1856	1827	1915	1842	188	564	500	1280	1	1	37558368	709	-1.17	0.76	12	0.16	-1612.00	2486.00	5000	20230321	-62.24	1775	20231023	6.37	5000	-62.24	20230321	1775	6.37	20231023	5000	-62.24	20230321	1775	6.37	20231023	0.59	N	175250	500	187 억	1454625	N	N	0	N	N
100	20231114	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1886	0	3	0.00	111547310	59053	98.28	1886	1909	1878	2450	1321	1886	1888.94	3.87	1760	1973	1929	1900	1856	1827	1915	1842	188	564	500	1280	1	1	37558368	708	-1.17	0.76	12	0.16	-1612.00	2486.00	5000	20230321	-62.28	1775	20231023	6.25	5000	-62.28	20230321	1775	6.25	20231023	5000	-62.28	20230321	1775	6.25	20231023	0.59	N	175250	500	187 억	1454625	N	N	0	N	N
101	20231114	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1894	8	2	0.42	100048799	52977	88.17	1886	1909	1878	2450	1321	1886	1888.53	3.87	3715	1973	1929	1900	1856	1827	1915	1842	188	564	500	1280	1	1	37558368	711	-1.17	0.76	12	0.14	-1612.00	2486.00	5000	20230321	-62.12	1775	20231023	6.70	5000	-62.12	20230321	1775	6.70	20231023	5000	-62.12	20230321	1775	6.70	20231023	0.59	N	175250	500	187 억	1454625	N	N	0	N	N
102	20231114	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1887	1	2	0.05	92561729	49019	81.58	1886	1909	1878	2450	1321	1886	1888.28	3.87	4416	1973	1929	1900	1856	1827	1915	1842	188	564	500	1280	1	1	37558368	709	-1.17	0.76	12	0.13	-1612.00	2486.00	5000	20230321	-62.26	1775	20231023	6.31	5000	-62.26	20230321	1775	6.31	20231023	5000	-62.26	20230321	1775	6.31	20231023	0.59	N	175250	500	187 억	1454625	N	N	0	N	N
103	20231114	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1886	0	3	0.00	83167167	44046	73.31	1886	1909	1878	2450	1321	1886	1888.19	3.87	3988	1973	1929	1900	1856	1827	1915	1842	188	564	500	1280	1	1	37558368	708	-1.17	0.76	12	0.12	-1612.00	2486.00	5000	20230321	-62.28	1775	20231023	6.25	5000	-62.28	20230321	1775	6.25	20231023	5000	-62.28	20230321	1775	6.25	20231023	0.59	N	175250	500	187 억	1454625	N	N	0	N	N
104	20231114	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	-6	5	-0.32	51717052	27308	45.45	1886	1909	1879	2450	1321	1886	1893.84	3.87	4630	1973	1929	1900	1856	1827	1915	1842	188	564	500	1280	1	1	37558368	706	-1.17	0.76	12	0.07	-1612.00	2486.00	5000	20230321	-62.40	1775	20231023	5.92	5000	-62.40	20230321	1775	5.92	20231023	5000	-62.40	20230321	1775	5.92	20231023	0.59	N	175250	500	187 억	1454625	N	N	0	N	N
105	20231114	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1892	6	2	0.32	4862655	2570	4.28	1886	1899	1885	2450	1321	1886	1892.08	3.87	2305	1973	1929	1900	1856	1827	1915	1842	188	564	500	1280	1	1	37558368	711	-1.17	0.76	12	0.01	-1612.00	2486.00	5000	20230321	-62.16	1775	20231023	6.59	5000	-62.16	20230321	1775	6.59	20231023	5000	-62.16	20230321	1775	6.59	20231023	0.59	N	175250	500	187 억	1454625	N	N	0	N	N
106	20231113	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1886	-20	5	-1.05	114513266	60082	116.22	1920	1944	1871	2475	1335	1906	1905.97	3.92	-16333	1990	1947	1926	1883	1862	1937	1873	188	569	500	1290	1	1	37558368	708	-1.17	0.76	12	0.16	-1612.00	2486.00	5000	20230321	-62.28	1775	20231023	6.25	5000	-62.28	20230321	1775	6.25	20231023	5000	-62.28	20230321	1775	6.25	20231023	0.59	N	175250	500	187 억	1470958	N	N	0	N	N
107	20231113	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1882	-24	5	-1.26	113897500	59755	115.59	1920	1944	1871	2475	1335	1906	1906.07	3.92	-16249	1990	1947	1926	1883	1862	1937	1873	188	569	500	1290	1	1	37558368	707	-1.17	0.76	12	0.16	-1612.00	2486.00	5000	20230321	-62.36	1775	20231023	6.03	5000	-62.36	20230321	1775	6.03	20231023	5000	-62.36	20230321	1775	6.03	20231023	0.59	N	175250	500	187 억	1470958	N	N	0	N	N
108	20231113	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1881	-25	5	-1.31	96819111	50721	98.12	1920	1944	1871	2475	1335	1906	1908.86	3.92	-11621	1990	1947	1926	1883	1862	1937	1873	188	569	500	1290	1	1	37558368	706	-1.17	0.76	12	0.14	-1612.00	2486.00	5000	20230321	-62.38	1775	20231023	5.97	5000	-62.38	20230321	1775	5.97	20231023	5000	-62.38	20230321	1775	5.97	20231023	0.59	N	175250	500	187 억	1470958	N	N	0	N	N
109	20231113	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1887	-19	5	-1.00	92200102	48266	93.37	1920	1944	1871	2475	1335	1906	1910.25	3.92	-9249	1990	1947	1926	1883	1862	1937	1873	188	569	500	1290	1	1	37558368	709	-1.17	0.76	12	0.13	-1612.00	2486.00	5000	20230321	-62.26	1775	20231023	6.31	5000	-62.26	20230321	1775	6.31	20231023	5000	-62.26	20230321	1775	6.31	20231023	0.59	N	175250	500	187 억	1470958	N	N	0	N	N
110	20231113	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1882	-24	5	-1.26	75180886	39220	75.87	1920	1944	1882	2475	1335	1906	1916.90	3.92	-7411	1990	1947	1926	1883	1862	1937	1873	188	569	500	1290	1	1	37558368	707	-1.17	0.76	12	0.10	-1612.00	2486.00	5000	20230321	-62.36	1775	20231023	6.03	5000	-62.36	20230321	1775	6.03	20231023	5000	-62.36	20230321	1775	6.03	20231023	0.59	N	175250	500	187 억	1470958	N	N	0	N	N
111	20231113	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1904	-2	5	-0.10	51061696	26541	51.34	1920	1944	1902	2475	1335	1906	1923.88	3.92	-1279	1990	1947	1926	1883	1862	1937	1873	188	569	500	1290	1	1	37558368	715	-1.18	0.77	12	0.07	-1612.00	2486.00	5000	20230321	-61.92	1775	20231023	7.27	5000	-61.92	20230321	1775	7.27	20231023	5000	-61.92	20230321	1775	7.27	20231023	0.59	N	175250	500	187 억	1470958	N	N	0	N	N
112	20231113	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	19	2	1.00	35628228	18471	35.73	1920	1944	1919	2475	1335	1906	1928.87	3.92	5425	1990	1947	1926	1883	1862	1937	1873	188	569	500	1290	1	1	37558368	723	-1.19	0.77	12	0.05	-1612.00	2486.00	5000	20230321	-61.50	1775	20231023	8.45	5000	-61.50	20230321	1775	8.45	20231023	5000	-61.50	20230321	1775	8.45	20231023	0.59	N	175250	500	187 억	1470958	N	N	0	N	N
113	20231113	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	14	2	0.73	946558	493	0.95	1920	1920	1919	2475	1335	1906	1920.00	3.92	142	1990	1947	1926	1883	1862	1937	1873	188	569	500	1290	1	1	37558368	721	-1.19	0.77	12	0.00	-1612.00	2486.00	5000	20230321	-61.60	1775	20231023	8.17	5000	-61.60	20230321	1775	8.17	20231023	5000	-61.60	20230321	1775	8.17	20231023	0.59	N	175250	500	187 억	1470958	N	N	0	N	N
114	20231110	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1906	-51	5	-2.61	99042744	51692	172.11	1930	1969	1905	2540	1370	1957	1916.02	3.97	-19342	2041	1998	1972	1929	1903	1986	1917	188	583	500	1330	1	1	37558368	716	-1.18	0.77	12	0.14	-1612.00	2486.00	5000	20230321	-61.88	1775	20231023	7.38	5000	-61.88	20230321	1775	7.38	20231023	5000	-61.88	20230321	1775	7.38	20231023	0.59	N	175250	500	187 억	1490300	N	N	0	N	N
115	20231110	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1908	-49	5	-2.50	87085730	45425	151.24	1930	1969	1905	2540	1370	1957	1917.13	3.97	-16517	2041	1998	1972	1929	1903	1986	1917	188	583	500	1330	1	1	37558368	717	-1.18	0.77	12	0.12	-1612.00	2486.00	5000	20230321	-61.84	1775	20231023	7.49	5000	-61.84	20230321	1775	7.49	20231023	5000	-61.84	20230321	1775	7.49	20231023	0.59	N	175250	500	187 억	1490300	N	N	0	N	N
116	20231110	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1934	-23	5	-1.18	68335043	35601	118.53	1930	1969	1905	2540	1370	1957	1919.47	3.97	-15916	2041	1998	1972	1929	1903	1986	1917	188	583	500	1330	1	1	37558368	726	-1.20	0.78	12	0.09	-1612.00	2486.00	5000	20230321	-61.32	1775	20231023	8.96	5000	-61.32	20230321	1775	8.96	20231023	5000	-61.32	20230321	1775	8.96	20231023	0.59	N	175250	500	187 억	1490300	N	N	0	N	N
117	20231110	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1911	-46	5	-2.35	56530700	29418	97.95	1930	1969	1905	2540	1370	1957	1921.64	3.97	-16339	2041	1998	1972	1929	1903	1986	1917	188	583	500	1330	1	1	37558368	718	-1.19	0.77	12	0.08	-1612.00	2486.00	5000	20230321	-61.78	1775	20231023	7.66	5000	-61.78	20230321	1775	7.66	20231023	5000	-61.78	20230321	1775	7.66	20231023	0.59	N	175250	500	187 억	1490300	N	N	0	N	N
118	20231110	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1932	-25	5	-1.28	43861023	22815	75.96	1930	1969	1905	2540	1370	1957	1922.46	3.97	-11632	2041	1998	1972	1929	1903	1986	1917	188	583	500	1330	1	1	37558368	726	-1.20	0.78	12	0.06	-1612.00	2486.00	5000	20230321	-61.36	1775	20231023	8.85	5000	-61.36	20230321	1775	8.85	20231023	5000	-61.36	20230321	1775	8.85	20231023	0.59	N	175250	500	187 억	1490300	N	N	0	N	N
119	20231110	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1918	-39	5	-1.99	36992189	19238	64.05	1930	1969	1905	2540	1370	1957	1922.87	3.97	-11667	2041	1998	1972	1929	1903	1986	1917	188	583	500	1330	1	1	37558368	720	-1.19	0.77	12	0.05	-1612.00	2486.00	5000	20230321	-61.64	1775	20231023	8.06	5000	-61.64	20230321	1775	8.06	20231023	5000	-61.64	20230321	1775	8.06	20231023	0.59	N	175250	500	187 억	1490300	N	N	0	N	N
120	20231110	100840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1919	-38	5	-1.94	29577387	15364	51.15	1930	1969	1913	2540	1370	1957	1925.11	3.97	-9987	2041	1998	1972	1929	1903	1986	1917	188	583	500	1330	1	1	37558368	721	-1.19	0.77	12	0.04	-1612.00	2486.00	5000	20230321	-61.62	1775	20231023	8.11	5000	-61.62	20230321	1775	8.11	20231023	5000	-61.62	20230321	1775	8.11	20231023	0.59	N	175250	500	187 억	1490300	N	N	0	N	N
121	20231110	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1946	-11	5	-0.56	310501	160	0.53	1930	1969	1930	2540	1370	1957	1940.63	3.97	-6	2041	1998	1972	1929	1903	1986	1917	188	583	500	1330	1	1	37558368	731	-1.21	0.78	12	0.00	-1612.00	2486.00	5000	20230321	-61.08	1775	20231023	9.63	5000	-61.08	20230321	1775	9.63	20231023	5000	-61.08	20230321	1775	9.63	20231023	0.59	N	175250	500	187 억	1490300	N	N	0	N	N
122	20231109	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1957	-31	5	-1.56	59071698	30028	74.14	1988	2015	1946	2580	1392	1988	1967.22	4.01	-17029	2094	2041	1977	1924	1860	2067	1950	188	592	500	1350	1	1	37558368	735	-1.21	0.79	12	0.08	-1612.00	2486.00	5000	20230321	-60.86	1775	20231023	10.25	5000	-60.86	20230321	1775	10.25	20231023	5000	-60.86	20230321	1775	10.25	20231023	0.59	N	175250	500	187 억	1507329	N	N	0	N	N
123	20231109	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1954	-34	5	-1.71	47023441	23851	58.89	1988	2015	1952	2580	1392	1988	1971.55	4.01	-13596	2094	2041	1977	1924	1860	2067	1950	188	592	500	1350	1	1	37558368	734	-1.21	0.79	12	0.06	-1612.00	2486.00	5000	20230321	-60.92	1775	20231023	10.08	5000	-60.92	20230321	1775	10.08	20231023	5000	-60.92	20230321	1775	10.08	20231023	0.59	N	175250	500	187 억	1507329	N	N	0	N	N
124	20231109	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	-28	5	-1.41	40293519	20410	50.39	1988	2015	1952	2580	1392	1988	1974.20	4.01	-11959	2094	2041	1977	1924	1860	2067	1950	188	592	500	1350	1	1	37558368	736	-1.22	0.79	12	0.05	-1612.00	2486.00	5000	20230321	-60.80	1775	20231023	10.42	5000	-60.80	20230321	1775	10.42	20231023	5000	-60.80	20230321	1775	10.42	20231023	0.59	N	175250	500	187 억	1507329	N	N	0	N	N
125	20231109	130819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1967	-21	5	-1.06	38693941	19596	48.38	1988	2015	1952	2580	1392	1988	1974.58	4.01	-11651	2094	2041	1977	1924	1860	2067	1950	188	592	500	1350	1	1	37558368	739	-1.22	0.79	12	0.05	-1612.00	2486.00	5000	20230321	-60.66	1775	20231023	10.82	5000	-60.66	20230321	1775	10.82	20231023	5000	-60.66	20230321	1775	10.82	20231023	0.59	N	175250	500	187 억	1507329	N	N	0	N	N
126	20231109	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1967	-21	5	-1.06	34387857	17406	42.97	1988	2015	1952	2580	1392	1988	1975.63	4.01	-10678	2094	2041	1977	1924	1860	2067	1950	188	592	500	1350	1	1	37558368	739	-1.22	0.79	12	0.05	-1612.00	2486.00	5000	20230321	-60.66	1775	20231023	10.82	5000	-60.66	20230321	1775	10.82	20231023	5000	-60.66	20230321	1775	10.82	20231023	0.59	N	175250	500	187 억	1507329	N	N	0	N	N
127	20231109	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	4	2	0.20	25848491	13085	32.31	1988	2015	1952	2580	1392	1988	1975.43	4.01	-9021	2094	2041	1977	1924	1860	2067	1950	188	592	500	1350	1	1	37558368	748	-1.24	0.80	12	0.03	-1612.00	2486.00	5000	20230321	-60.16	1775	20231023	12.23	5000	-60.16	20230321	1775	12.23	20231023	5000	-60.16	20230321	1775	12.23	20231023	0.59	N	175250	500	187 억	1507329	N	N	0	N	N
128	20231109	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1959	-29	5	-1.46	21581680	10927	26.98	1988	2015	1952	2580	1392	1988	1975.08	4.01	-8612	2094	2041	1977	1924	1860	2067	1950	188	592	500	1350	1	1	37558368	736	-1.22	0.79	12	0.03	-1612.00	2486.00	5000	20230321	-60.82	1775	20231023	10.37	5000	-60.82	20230321	1775	10.37	20231023	5000	-60.82	20230321	1775	10.37	20231023	0.59	N	175250	500	187 억	1507329	N	N	0	N	N
129	20231109	090820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	-18	5	-0.91	4885228	2467	6.09	1988	2015	1970	2580	1392	1988	1980.23	4.01	-1322	2094	2041	1977	1924	1860	2067	1950	188	592	500	1350	1	1	37558368	740	-1.22	0.79	12	0.01	-1612.00	2486.00	5000	20230321	-60.60	1775	20231023	10.99	5000	-60.60	20230321	1775	10.99	20231023	5000	-60.60	20230321	1775	10.99	20231023	0.59	N	175250	500	187 억	1507329	N	N	0	N	N
130	20231108	160811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1988	18	2	0.91	80134002	40457	48.99	1970	2030	1913	2560	1379	1970	1980.67	4.04	-8570	2047	2008	1961	1922	1875	2028	1942	188	590	500	1330	1	1	37558368	747	-1.23	0.80	12	0.11	-1612.00	2486.00	5000	20230321	-60.24	1775	20231023	12.00	5000	-60.24	20230321	1775	12.00	20231023	5000	-60.24	20230321	1775	12.00	20231023	0.59	N	175250	500	187 억	1515899	N	N	0	N	N
131	20231108	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	0	3	0.00	76310158	38531	46.66	1970	2030	1913	2560	1379	1970	1980.49	4.04	-8142	2047	2008	1961	1922	1875	2028	1942	188	590	500	1330	1	1	37558368	740	-1.22	0.79	12	0.10	-1612.00	2486.00	5000	20230321	-60.60	1775	20231023	10.99	5000	-60.60	20230321	1775	10.99	20231023	5000	-60.60	20230321	1775	10.99	20231023	0.59	N	175250	500	187 억	1515899	N	N	0	N	N
132	20231108	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1977	7	2	0.36	66758204	33681	40.78	1970	2030	1913	2560	1379	1970	1982.07	4.04	-5389	2047	2008	1961	1922	1875	2028	1942	188	590	500	1330	1	1	37558368	743	-1.23	0.80	12	0.09	-1612.00	2486.00	5000	20230321	-60.46	1775	20231023	11.38	5000	-60.46	20230321	1775	11.38	20231023	5000	-60.46	20230321	1775	11.38	20231023	0.59	N	175250	500	187 억	1515899	N	N	0	N	N
133	20231108	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	24	2	1.22	60635277	30594	37.05	1970	2030	1913	2560	1379	1970	1981.93	4.04	-4498	2047	2008	1961	1922	1875	2028	1942	188	590	500	1330	1	1	37558368	749	-1.24	0.80	12	0.08	-1612.00	2486.00	5000	20230321	-60.12	1775	20231023	12.34	5000	-60.12	20230321	1775	12.34	20231023	5000	-60.12	20230321	1775	12.34	20231023	0.59	N	175250	500	187 억	1515899	N	N	0	N	N
134	20231108	120805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1988	18	2	0.91	54325863	27427	33.21	1970	2030	1913	2560	1379	1970	1980.74	4.04	-4397	2047	2008	1961	1922	1875	2028	1942	188	590	500	1330	1	1	37558368	747	-1.23	0.80	12	0.07	-1612.00	2486.00	5000	20230321	-60.24	1775	20231023	12.00	5000	-60.24	20230321	1775	12.00	20231023	5000	-60.24	20230321	1775	12.00	20231023	0.59	N	175250	500	187 억	1515899	N	N	0	N	N
135	20231108	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	0	3	0.00	41888162	21150	25.61	1970	2030	1913	2560	1379	1970	1980.53	4.04	-1477	2047	2008	1961	1922	1875	2028	1942	188	590	500	1330	1	1	37558368	740	-1.22	0.79	12	0.06	-1612.00	2486.00	5000	20230321	-60.60	1775	20231023	10.99	5000	-60.60	20230321	1775	10.99	20231023	5000	-60.60	20230321	1775	10.99	20231023	0.59	N	175250	500	187 억	1515899	N	N	0	N	N
136	20231108	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1957	-13	5	-0.66	36189449	18258	22.11	1970	2030	1913	2560	1379	1970	1982.11	4.04	-1130	2047	2008	1961	1922	1875	2028	1942	188	590	500	1330	1	1	37558368	735	-1.21	0.79	12	0.05	-1612.00	2486.00	5000	20230321	-60.86	1775	20231023	10.25	5000	-60.86	20230321	1775	10.25	20231023	5000	-60.86	20230321	1775	10.25	20231023	0.59	N	175250	500	187 억	1515899	N	N	0	N	N
137	20231108	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	35	2	1.78	7192848	3624	4.39	1970	2030	1913	2560	1379	1970	1984.78	4.04	-145	2047	2008	1961	1922	1875	2028	1942	188	590	500	1330	5	1	37558368	753	-1.24	0.81	12	0.01	-1612.00	2486.00	5000	20230321	-59.90	1775	20231023	12.96	5000	-59.90	20230321	1775	12.96	20231023	5000	-59.90	20230321	1775	12.96	20231023	0.59	N	175250	500	187 억	1515899	N	N	0	N	N
138	20231107	160811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	8	2	0.41	161780459	82569	95.07	1962	2000	1914	2550	1374	1962	1959.34	4.05	-5245	2046	2004	1937	1895	1828	2025	1916	188	588	500	1330	1	1	37558368	740	-1.22	0.79	12	0.22	-1612.00	2486.00	5000	20230321	-60.60	1775	20231023	10.99	5000	-60.60	20230321	1775	10.99	20231023	5000	-60.60	20230321	1775	10.99	20231023	0.59	N	175250	500	187 억	1521830	N	N	95	N	N
139	20231107	150812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	8	2	0.41	159698257	81512	93.85	1962	2000	1914	2550	1374	1962	1959.20	4.05	-5503	2046	2004	1937	1895	1828	2025	1916	188	588	500	1330	1	1	37558368	740	-1.22	0.79	12	0.22	-1612.00	2486.00	5000	20230321	-60.60	1775	20231023	10.99	5000	-60.60	20230321	1775	10.99	20231023	5000	-60.60	20230321	1775	10.99	20231023	0.59	N	175250	500	187 억	1521830	N	N	95	N	N
140	20231107	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1941	-21	5	-1.07	145756825	74381	85.64	1962	2000	1914	2550	1374	1962	1959.60	4.05	-10986	2046	2004	1937	1895	1828	2025	1916	188	588	500	1330	1	1	37558368	729	-1.20	0.78	12	0.20	-1612.00	2486.00	5000	20230321	-61.18	1775	20231023	9.35	5000	-61.18	20230321	1775	9.35	20231023	5000	-61.18	20230321	1775	9.35	20231023	0.59	N	175250	500	187 억	1521830	N	N	95	N	N
141	20231107	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1932	-30	5	-1.53	133695660	68175	78.49	1962	2000	1914	2550	1374	1962	1961.07	4.05	-10397	2046	2004	1937	1895	1828	2025	1916	188	588	500	1330	1	1	37558368	726	-1.20	0.78	12	0.18	-1612.00	2486.00	5000	20230321	-61.36	1775	20231023	8.85	5000	-61.36	20230321	1775	8.85	20231023	5000	-61.36	20230321	1775	8.85	20231023	0.59	N	175250	500	187 억	1521830	N	N	95	N	N
142	20231107	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1928	-34	5	-1.73	106722328	54117	62.31	1962	2000	1928	2550	1374	1962	1972.07	4.05	-8583	2046	2004	1937	1895	1828	2025	1916	188	588	500	1330	1	1	37558368	724	-1.20	0.78	12	0.14	-1612.00	2486.00	5000	20230321	-61.44	1775	20231023	8.62	5000	-61.44	20230321	1775	8.62	20231023	5000	-61.44	20230321	1775	8.62	20231023	0.59	N	175250	500	187 억	1521830	N	N	95	N	N
143	20231107	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1984	22	2	1.12	84732897	42833	49.32	1962	2000	1948	2550	1374	1962	1978.22	4.05	-831	2046	2004	1937	1895	1828	2025	1916	188	588	500	1330	1	1	37558368	745	-1.23	0.80	12	0.11	-1612.00	2486.00	5000	20230321	-60.32	1775	20231023	11.77	5000	-60.32	20230321	1775	11.77	20231023	5000	-60.32	20230321	1775	11.77	20231023	0.59	N	175250	500	187 억	1521830	N	N	95	N	N
144	20231107	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1983	21	2	1.07	65284757	33045	38.05	1962	2000	1948	2550	1374	1962	1975.63	4.05	-323	2046	2004	1937	1895	1828	2025	1916	188	588	500	1330	1	1	37558368	745	-1.23	0.80	12	0.09	-1612.00	2486.00	5000	20230321	-60.34	1775	20231023	11.72	5000	-60.34	20230321	1775	11.72	20231023	5000	-60.34	20230321	1775	11.72	20231023	0.59	N	175250	500	187 억	1521830	N	N	95	N	N
145	20231107	090759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1968	6	2	0.31	18607322	9475	10.91	1962	1989	1950	2550	1374	1962	1963.83	4.05	-3531	2046	2004	1937	1895	1828	2025	1916	188	588	500	1330	1	1	37558368	739	-1.22	0.79	12	0.03	-1612.00	2486.00	5000	20230321	-60.64	1775	20231023	10.87	5000	-60.64	20230321	1775	10.87	20231023	5000	-60.64	20230321	1775	10.87	20231023	0.59	N	175250	500	187 억	1521830	N	N	95	N	N
146	20231106	160752	57	100.00	KOSDAQ	제약	N	N	N	N	N	1962	45	2	2.35	169120463	86855	136.29	1922	1979	1870	2490	1342	1917	1947.12	4.00	16177	2038	1977	1900	1839	1762	1939	1801	188	573	500	1300	1	1	37558368	737	-1.22	0.79	12	0.23	-1612.00	2486.00	5000	20230321	-60.76	1775	20231023	10.54	5000	-60.76	20230321	1775	10.54	20231023	5000	-60.76	20230321	1775	10.54	20231023	0.59	N	175250	500	187 억	1503210	N	N	95	N	N
147	20231106	150757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	49	2	2.56	160613968	82522	129.49	1922	1979	1870	2490	1342	1917	1946.32	4.00	16516	2038	1977	1900	1839	1762	1939	1801	188	573	500	1300	1	1	37558368	738	-1.22	0.79	12	0.22	-1612.00	2486.00	5000	20230321	-60.68	1775	20231023	10.76	5000	-60.68	20230321	1775	10.76	20231023	5000	-60.68	20230321	1775	10.76	20231023	0.59	N	175250	500	187 억	1503210	N	N	0	N	N
148	20231106	140753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1964	47	2	2.45	145594028	74861	117.47	1922	1979	1870	2490	1342	1917	1944.86	4.00	17355	2038	1977	1900	1839	1762	1939	1801	188	573	500	1300	1	1	37558368	738	-1.22	0.79	12	0.20	-1612.00	2486.00	5000	20230321	-60.72	1775	20231023	10.65	5000	-60.72	20230321	1775	10.65	20231023	5000	-60.72	20230321	1775	10.65	20231023	0.59	N	175250	500	187 억	1503210	N	N	0	N	N
149	20231106	130801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1964	47	2	2.45	140010053	72018	113.00	1922	1979	1870	2490	1342	1917	1944.10	4.00	16220	2038	1977	1900	1839	1762	1939	1801	188	573	500	1300	1	1	37558368	738	-1.22	0.79	12	0.19	-1612.00	2486.00	5000	20230321	-60.72	1775	20231023	10.65	5000	-60.72	20230321	1775	10.65	20231023	5000	-60.72	20230321	1775	10.65	20231023	0.59	N	175250	500	187 억	1503210	N	N	0	N	N
150	20231106	120758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1958	41	2	2.14	105302939	54326	85.24	1922	1974	1870	2490	1342	1917	1938.35	4.00	11400	2038	1977	1900	1839	1762	1939	1801	188	573	500	1300	1	1	37558368	735	-1.21	0.79	12	0.14	-1612.00	2486.00	5000	20230321	-60.84	1775	20231023	10.31	5000	-60.84	20230321	1775	10.31	20231023	5000	-60.84	20230321	1775	10.31	20231023	0.59	N	175250	500	187 억	1503210	N	N	0	N	N
151	20231106	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1965	48	2	2.50	86224755	44593	69.97	1922	1974	1870	2490	1342	1917	1933.59	4.00	8774	2038	1977	1900	1839	1762	1939	1801	188	573	500	1300	1	1	37558368	738	-1.22	0.79	12	0.12	-1612.00	2486.00	5000	20230321	-60.70	1775	20231023	10.70	5000	-60.70	20230321	1775	10.70	20231023	5000	-60.70	20230321	1775	10.70	20231023	0.59	N	175250	500	187 억	1503210	N	N	0	N	N
152	20231106	100734	57	100.00	KOSDAQ	제약	N	N	N	N	N	1945	28	2	1.46	63086160	32740	51.37	1922	1974	1870	2490	1342	1917	1926.88	4.00	-720	2038	1977	1900	1839	1762	1939	1801	188	573	500	1300	1	1	37558368	731	-1.21	0.78	12	0.09	-1612.00	2486.00	5000	20230321	-61.10	1775	20231023	9.58	5000	-61.10	20230321	1775	9.58	20231023	5000	-61.10	20230321	1775	9.58	20231023	0.59	N	175250	500	187 억	1503210	N	N	0	N	N
153	20231106	090756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1913	-4	5	-0.21	16873746	8948	14.04	1922	1922	1870	2490	1342	1917	1885.76	4.00	-1481	2038	1977	1900	1839	1762	1939	1801	188	573	500	1300	1	1	37558368	718	-1.19	0.77	12	0.02	-1612.00	2486.00	5000	20230321	-61.74	1775	20231023	7.77	5000	-61.74	20230321	1775	7.77	20231023	5000	-61.74	20230321	1775	7.77	20231023	0.59	N	175250	500	187 억	1503210	N	N	0	N	N
154	20231103	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	1917	-42	5	-2.14	121527001	63580	60.07	1961	1961	1823	2545	1372	1959	1911.40	3.99	4689	2039	1999	1919	1879	1799	2019	1899	188	586	500	1330	1	1	37558368	720	-1.19	0.77	12	0.17	-1612.00	2486.00	5000	20230321	-61.66	1775	20231023	8.00	5000	-61.66	20230321	1775	8.00	20231023	5000	-61.66	20230321	1775	8.00	20231023	0.60	N	175250	500	187 억	1497809	N	N	0	N	N
155	20231103	150744	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	-34	5	-1.74	114506181	59922	56.61	1961	1961	1823	2545	1372	1959	1910.92	3.99	5293	2039	1999	1919	1879	1799	2019	1899	188	586	500	1330	1	1	37558368	723	-1.19	0.77	12	0.16	-1612.00	2486.00	5000	20230321	-61.50	1775	20231023	8.45	5000	-61.50	20230321	1775	8.45	20231023	5000	-61.50	20230321	1775	8.45	20231023	0.60	N	175250	500	187 억	1497809	N	N	0	N	N
156	20231103	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1929	-30	5	-1.53	106912388	55977	52.89	1961	1961	1823	2545	1372	1959	1909.93	3.99	5323	2039	1999	1919	1879	1799	2019	1899	188	586	500	1330	1	1	37558368	725	-1.20	0.78	12	0.15	-1612.00	2486.00	5000	20230321	-61.42	1775	20231023	8.68	5000	-61.42	20230321	1775	8.68	20231023	5000	-61.42	20230321	1775	8.68	20231023	0.60	N	175250	500	187 억	1497809	N	N	0	N	N
157	20231103	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	-29	5	-1.48	94425166	49487	46.75	1961	1961	1823	2545	1372	1959	1908.08	3.99	3302	2039	1999	1919	1879	1799	2019	1899	188	586	500	1330	1	1	37558368	725	-1.20	0.78	12	0.13	-1612.00	2486.00	5000	20230321	-61.40	1775	20231023	8.73	5000	-61.40	20230321	1775	8.73	20231023	5000	-61.40	20230321	1775	8.73	20231023	0.60	N	175250	500	187 억	1497809	N	N	0	N	N
158	20231103	120742	57	100.00	KOSDAQ	제약	N	N	N	N	N	1931	-28	5	-1.43	90824009	47620	44.99	1961	1961	1823	2545	1372	1959	1907.27	3.99	3375	2039	1999	1919	1879	1799	2019	1899	188	586	500	1330	1	1	37558368	725	-1.20	0.78	12	0.13	-1612.00	2486.00	5000	20230321	-61.38	1775	20231023	8.79	5000	-61.38	20230321	1775	8.79	20231023	5000	-61.38	20230321	1775	8.79	20231023	0.60	N	175250	500	187 억	1497809	N	N	0	N	N
159	20231103	110751	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	-38	5	-1.94	78247784	41103	38.83	1961	1961	1823	2545	1372	1959	1903.70	3.99	1561	2039	1999	1919	1879	1799	2019	1899	188	586	500	1330	1	1	37558368	721	-1.19	0.77	12	0.11	-1612.00	2486.00	5000	20230321	-61.58	1775	20231023	8.23	5000	-61.58	20230321	1775	8.23	20231023	5000	-61.58	20230321	1775	8.23	20231023	0.60	N	175250	500	187 억	1497809	N	N	0	N	N
160	20231103	100735	57	100.00	KOSDAQ	제약	N	N	N	N	N	1902	-57	5	-2.91	70117204	36848	34.81	1961	1961	1823	2545	1372	1959	1902.88	3.99	1526	2039	1999	1919	1879	1799	2019	1899	188	586	500	1330	1	1	37558368	714	-1.18	0.77	12	0.10	-1612.00	2486.00	5000	20230321	-61.96	1775	20231023	7.15	5000	-61.96	20230321	1775	7.15	20231023	5000	-61.96	20230321	1775	7.15	20231023	0.60	N	175250	500	187 억	1497809	N	N	0	N	N
161	20231103	090738	57	100.00	KOSDAQ	제약	N	N	N	N	N	1823	-136	5	-6.94	11434791	5979	5.65	1961	1961	1823	2545	1372	1959	1912.49	3.99	-3541	2039	1999	1919	1879	1799	2019	1899	188	586	500	1330	1	1	37558368	685	-1.13	0.73	12	0.02	-1612.00	2486.00	5000	20230321	-63.54	1775	20231023	2.70	5000	-63.54	20230321	1775	2.70	20231023	5000	-63.54	20230321	1775	2.70	20231023	0.60	N	175250	500	187 억	1497809	Y	N	0	N	N
162	20231102	160739	57	100.00	KOSDAQ	제약	N	N	N	N	N	1959	120	2	6.53	202590375	105844	100.76	1874	1959	1839	2390	1288	1839	1914.05	3.90	34490	1959	1899	1852	1792	1745	1929	1822	188	551	500	1250	1	1	37558368	736	-1.22	0.79	12	0.28	-1612.00	2486.00	5000	20230321	-60.82	1775	20231023	10.37	5000	-60.82	20230321	1775	10.37	20231023	5000	-60.82	20230321	1775	10.37	20231023	0.60	N	175250	500	187 억	1463319	N	N	0	N	N
163	20231102	150747	57	100.00	KOSDAQ	제약	N	N	N	N	N	1945	106	2	5.76	194752696	101835	96.95	1874	1952	1839	2390	1288	1839	1912.43	3.90	32860	1959	1899	1852	1792	1745	1929	1822	188	551	500	1250	1	1	37558368	731	-1.21	0.78	12	0.27	-1612.00	2486.00	5000	20230321	-61.10	1775	20231023	9.58	5000	-61.10	20230321	1775	9.58	20231023	5000	-61.10	20230321	1775	9.58	20231023	0.60	N	175250	500	187 억	1463319	N	N	0	N	N
164	20231102	140734	57	100.00	KOSDAQ	제약	N	N	N	N	N	1933	94	2	5.11	141575745	74413	70.84	1874	1940	1839	2390	1288	1839	1902.57	3.90	19880	1959	1899	1852	1792	1745	1929	1822	188	551	500	1250	1	1	37558368	726	-1.20	0.78	12	0.20	-1612.00	2486.00	5000	20230321	-61.34	1775	20231023	8.90	5000	-61.34	20230321	1775	8.90	20231023	5000	-61.34	20230321	1775	8.90	20231023	0.60	N	175250	500	187 억	1463319	N	N	0	N	N
165	20231102	130739	57	100.00	KOSDAQ	제약	N	N	N	N	N	1929	90	2	4.89	106247377	56120	53.43	1874	1940	1839	2390	1288	1839	1893.22	3.90	19203	1959	1899	1852	1792	1745	1929	1822	188	551	500	1250	1	1	37558368	725	-1.20	0.78	12	0.15	-1612.00	2486.00	5000	20230321	-61.42	1775	20231023	8.68	5000	-61.42	20230321	1775	8.68	20231023	5000	-61.42	20230321	1775	8.68	20231023	0.60	N	175250	500	187 억	1463319	N	N	0	N	N
166	20231102	120736	57	100.00	KOSDAQ	제약	N	N	N	N	N	1894	55	2	2.99	60847816	32292	30.74	1874	1916	1839	2390	1288	1839	1884.30	3.90	6314	1959	1899	1852	1792	1745	1929	1822	188	551	500	1250	1	1	37558368	711	-1.17	0.76	12	0.09	-1612.00	2486.00	5000	20230321	-62.12	1775	20231023	6.70	5000	-62.12	20230321	1775	6.70	20231023	5000	-62.12	20230321	1775	6.70	20231023	0.60	N	175250	500	187 억	1463319	N	N	0	N	N
167	20231102	110735	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	51	2	2.77	49956735	26532	25.26	1874	1916	1839	2390	1288	1839	1882.89	3.90	4138	1959	1899	1852	1792	1745	1929	1822	188	551	500	1250	1	1	37558368	710	-1.17	0.76	12	0.07	-1612.00	2486.00	5000	20230321	-62.20	1775	20231023	6.48	5000	-62.20	20230321	1775	6.48	20231023	5000	-62.20	20230321	1775	6.48	20231023	0.60	N	175250	500	187 억	1463319	N	N	0	N	N
168	20231102	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	1897	58	2	3.15	34341031	18268	17.39	1874	1916	1839	2390	1288	1839	1879.85	3.90	3289	1959	1899	1852	1792	1745	1929	1822	188	551	500	1250	1	1	37558368	712	-1.18	0.76	12	0.05	-1612.00	2486.00	5000	20230321	-62.06	1775	20231023	6.87	5000	-62.06	20230321	1775	6.87	20231023	5000	-62.06	20230321	1775	6.87	20231023	0.60	N	175250	500	187 억	1463319	N	N	0	N	N
169	20231102	090741	57	100.00	KOSDAQ	제약	N	N	N	N	N	1853	14	2	0.76	13527722	7270	6.92	1874	1874	1839	2390	1288	1839	1860.76	3.90	968	1959	1899	1852	1792	1745	1929	1822	188	551	500	1250	1	1	37558368	696	-1.15	0.75	12	0.02	-1612.00	2486.00	5000	20230321	-62.94	1775	20231023	4.39	5000	-62.94	20230321	1775	4.39	20231023	5000	-62.94	20230321	1775	4.39	20231023	0.60	N	175250	500	187 억	1463319	N	N	0	N	N
170	20231101	160734	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	36	2	2.00	195961089	104922	81.83	1805	1912	1805	2340	1263	1803	1867.68	3.87	10622	1979	1891	1844	1756	1709	1867	1732	188	537	500	1220	1	1	37558368	691	-1.14	0.74	12	0.28	-1612.00	2486.00	5000	20230321	-63.22	1775	20231023	3.61	5000	-63.22	20230321	1775	3.61	20231023	5000	-63.22	20230321	1775	3.61	20231023	0.61	N	175250	500	187 억	1452412	N	N	0	N	N
171	20231101	150734	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	37	2	2.05	194116141	103918	81.05	1805	1912	1805	2340	1263	1803	1867.97	3.87	10312	1979	1891	1844	1756	1709	1867	1732	188	537	500	1220	1	1	37558368	691	-1.14	0.74	12	0.28	-1612.00	2486.00	5000	20230321	-63.20	1775	20231023	3.66	5000	-63.20	20230321	1775	3.66	20231023	5000	-63.20	20230321	1775	3.66	20231023	0.61	N	175250	500	187 억	1452412	N	N	0	N	N
172	20231101	140728	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	53	2	2.94	172479917	92240	71.94	1805	1912	1805	2340	1263	1803	1869.90	3.87	14053	1979	1891	1844	1756	1709	1867	1732	188	537	500	1220	1	1	37558368	697	-1.15	0.75	12	0.25	-1612.00	2486.00	5000	20230321	-62.88	1775	20231023	4.56	5000	-62.88	20230321	1775	4.56	20231023	5000	-62.88	20230321	1775	4.56	20231023	0.61	N	175250	500	187 억	1452412	N	N	0	N	N
173	20231101	130734	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	57	2	3.16	151137604	80744	62.98	1805	1912	1805	2340	1263	1803	1871.81	3.87	20058	1979	1891	1844	1756	1709	1867	1732	188	537	500	1220	1	1	37558368	699	-1.15	0.75	12	0.21	-1612.00	2486.00	5000	20230321	-62.80	1775	20231023	4.79	5000	-62.80	20230321	1775	4.79	20231023	5000	-62.80	20230321	1775	4.79	20231023	0.61	N	175250	500	187 억	1452412	N	N	0	N	N
174	20231101	120750	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	57	2	3.16	148179175	79155	61.74	1805	1912	1805	2340	1263	1803	1872.01	3.87	19737	1979	1891	1844	1756	1709	1867	1732	188	537	500	1220	1	1	37558368	699	-1.15	0.75	12	0.21	-1612.00	2486.00	5000	20230321	-62.80	1775	20231023	4.79	5000	-62.80	20230321	1775	4.79	20231023	5000	-62.80	20230321	1775	4.79	20231023	0.61	N	175250	500	187 억	1452412	N	N	0	N	N
175	20231101	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1861	58	2	3.22	133744592	71383	55.67	1805	1912	1805	2340	1263	1803	1873.62	3.87	23737	1979	1891	1844	1756	1709	1867	1732	188	537	500	1220	1	1	37558368	699	-1.15	0.75	12	0.19	-1612.00	2486.00	5000	20230321	-62.78	1775	20231023	4.85	5000	-62.78	20230321	1775	4.85	20231023	5000	-62.78	20230321	1775	4.85	20231023	0.61	N	175250	500	187 억	1452412	N	N	0	N	N
176	20231101	100746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	92	2	5.10	124288786	66363	51.76	1805	1912	1805	2340	1263	1803	1872.86	3.87	22688	1979	1891	1844	1756	1709	1867	1732	188	537	500	1220	1	1	37558368	712	-1.18	0.76	12	0.18	-1612.00	2486.00	5000	20230321	-62.10	1775	20231023	6.76	5000	-62.10	20230321	1775	6.76	20231023	5000	-62.10	20230321	1775	6.76	20231023	0.61	N	175250	500	187 억	1452412	N	N	0	N	N
177	20231101	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1866	63	2	3.49	23990090	12969	10.12	1805	1872	1805	2340	1263	1803	1849.81	3.87	-4545	1979	1891	1844	1756	1709	1867	1732	188	537	500	1220	1	1	37558368	701	-1.16	0.75	12	0.03	-1612.00	2486.00	5000	20230321	-62.68	1775	20231023	5.13	5000	-62.68	20230321	1775	5.13	20231023	5000	-62.68	20230321	1775	5.13	20231023	0.61	N	175250	500	187 억	1452412	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History