KissMeData/298060/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	161155	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-35	5	-1.22	287744855	100951	62.73	2880	2900	2825	3740	2020	2880	2850.34	4.30	-32763	2973	2926	2833	2786	2693	2950	2810	102	860	500	1720	5	1	20467248	582	-1.98	1.86	12	0.49	-1439.00	1532.00	13228	20221220	-78.49	2060	20231020	38.11	11932	-76.16	20230105	2060	38.11	20231020	17350	-83.60	20221220	2060	38.11	20231020	0.05	N	298060	500	102 억	880908	N	N	0	N	N
3	20231130	151154	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-15	5	-0.52	277508305	97364	60.50	2880	2900	2825	3740	2020	2880	2850.21	4.30	-32997	2973	2926	2833	2786	2693	2950	2810	102	860	500	1720	5	1	20467248	586	-1.99	1.87	12	0.48	-1439.00	1532.00	13228	20221220	-78.34	2060	20231020	39.08	11932	-75.99	20230105	2060	39.08	20231020	17350	-83.49	20221220	2060	39.08	20231020	0.05	N	298060	500	102 억	880908	N	N	0	N	N
4	20231130	141151	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-20	5	-0.69	243147845	85403	53.07	2880	2900	2825	3740	2020	2880	2847.06	4.30	-30624	2973	2926	2833	2786	2693	2950	2810	102	860	500	1720	5	1	20467248	585	-1.99	1.87	12	0.42	-1439.00	1532.00	13228	20221220	-78.38	2060	20231020	38.83	11932	-76.03	20230105	2060	38.83	20231020	17350	-83.52	20221220	2060	38.83	20231020	0.05	N	298060	500	102 억	880908	N	N	0	N	N
5	20231130	131149	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-30	5	-1.04	232210515	81561	50.68	2880	2900	2825	3740	2020	2880	2847.08	4.30	-28459	2973	2926	2833	2786	2693	2950	2810	102	860	500	1720	5	1	20467248	583	-1.98	1.86	12	0.40	-1439.00	1532.00	13228	20221220	-78.45	2060	20231020	38.35	11932	-76.11	20230105	2060	38.35	20231020	17350	-83.57	20221220	2060	38.35	20231020	0.05	N	298060	500	102 억	880908	N	N	0	N	N
6	20231130	121204	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-35	5	-1.22	200066585	70273	43.66	2880	2900	2825	3740	2020	2880	2846.99	4.30	-23899	2973	2926	2833	2786	2693	2950	2810	102	860	500	1720	5	1	20467248	582	-1.98	1.86	12	0.34	-1439.00	1532.00	13228	20221220	-78.49	2060	20231020	38.11	11932	-76.16	20230105	2060	38.11	20231020	17350	-83.60	20221220	2060	38.11	20231020	0.05	N	298060	500	102 억	880908	N	N	0	N	N
7	20231130	111158	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-30	5	-1.04	156212890	54814	34.06	2880	2900	2830	3740	2020	2880	2849.87	4.30	-13338	2973	2926	2833	2786	2693	2950	2810	102	860	500	1720	5	1	20467248	583	-1.98	1.86	12	0.27	-1439.00	1532.00	13228	20221220	-78.45	2060	20231020	38.35	11932	-76.11	20230105	2060	38.35	20231020	17350	-83.57	20221220	2060	38.35	20231020	0.05	N	298060	500	102 억	880908	N	N	0	N	N
8	20231130	101150	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-45	5	-1.56	120411860	42242	26.25	2880	2900	2830	3740	2020	2880	2850.52	4.30	-8494	2973	2926	2833	2786	2693	2950	2810	102	860	500	1720	5	1	20467248	580	-1.97	1.85	12	0.21	-1439.00	1532.00	13228	20221220	-78.57	2060	20231020	37.62	11932	-76.24	20230105	2060	37.62	20231020	17350	-83.66	20221220	2060	37.62	20231020	0.05	N	298060	500	102 억	880908	N	N	0	N	N
9	20231130	091151	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-20	5	-0.69	19974120	6980	4.34	2880	2885	2830	3740	2020	2880	2861.62	4.30	-2695	2973	2926	2833	2786	2693	2950	2810	102	860	500	1720	5	1	20467248	585	-1.99	1.87	12	0.03	-1439.00	1532.00	13228	20221220	-78.38	2060	20231020	38.83	11932	-76.03	20230105	2060	38.83	20231020	17350	-83.52	20221220	2060	38.83	20231020	0.05	N	298060	500	102 억	880908	N	N	0	N	N
10	20231129	161145	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	65	2	2.31	453494585	160636	112.25	2815	2880	2740	3655	1975	2815	2823.12	4.23	15262	2918	2866	2783	2731	2648	2892	2757	102	840	500	1680	5	1	20467248	589	-2.00	1.88	12	0.78	-1439.00	1532.00	13228	20221220	-78.23	2060	20231020	39.81	11932	-75.86	20230105	2060	39.81	20231020	17350	-83.40	20221220	2060	39.81	20231020	0.05	N	298060	500	102 억	865640	N	N	0	N	N
11	20231129	151157	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	40	2	1.42	364234330	129448	90.46	2815	2880	2740	3655	1975	2815	2813.75	4.23	10791	2918	2866	2783	2731	2648	2892	2757	102	840	500	1680	5	1	20467248	584	-1.98	1.86	12	0.63	-1439.00	1532.00	13228	20221220	-78.42	2060	20231020	38.59	11932	-76.07	20230105	2060	38.59	20231020	17350	-83.54	20221220	2060	38.59	20231020	0.05	N	298060	500	102 억	865640	N	N	0	N	N
12	20231129	141149	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	25	2	0.89	254564135	90902	63.52	2815	2865	2740	3655	1975	2815	2800.42	4.23	6733	2918	2866	2783	2731	2648	2892	2757	102	840	500	1680	5	1	20467248	581	-1.97	1.85	12	0.44	-1439.00	1532.00	13228	20221220	-78.53	2060	20231020	37.86	11932	-76.20	20230105	2060	37.86	20231020	17350	-83.63	20221220	2060	37.86	20231020	0.05	N	298060	500	102 억	865640	N	N	0	N	N
13	20231129	131151	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	0	3	0.00	194386165	69707	48.71	2815	2830	2740	3655	1975	2815	2788.62	4.23	2346	2918	2866	2783	2731	2648	2892	2757	102	840	500	1680	5	1	20467248	576	-1.96	1.84	12	0.34	-1439.00	1532.00	13228	20221220	-78.72	2060	20231020	36.65	11932	-76.41	20230105	2060	36.65	20231020	17350	-83.78	20221220	2060	36.65	20231020	0.05	N	298060	500	102 억	865640	N	N	0	N	N
14	20231129	121152	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-45	5	-1.60	150830190	54214	37.89	2815	2830	2740	3655	1975	2815	2782.13	4.23	1232	2918	2866	2783	2731	2648	2892	2757	102	840	500	1680	5	1	20467248	567	-1.92	1.81	12	0.26	-1439.00	1532.00	13228	20221220	-79.06	2060	20231020	34.47	11932	-76.79	20230105	2060	34.47	20231020	17350	-84.03	20221220	2060	34.47	20231020	0.05	N	298060	500	102 억	865640	N	N	0	N	N
15	20231129	111152	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-5	5	-0.18	113511450	40757	28.48	2815	2830	2740	3655	1975	2815	2785.08	4.23	1107	2918	2866	2783	2731	2648	2892	2757	102	840	500	1680	5	1	20467248	575	-1.95	1.83	12	0.20	-1439.00	1532.00	13228	20221220	-78.76	2060	20231020	36.41	11932	-76.45	20230105	2060	36.41	20231020	17350	-83.80	20221220	2060	36.41	20231020	0.05	N	298060	500	102 억	865640	N	N	0	N	N
16	20231129	101149	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	0	3	0.00	76723390	27622	19.30	2815	2830	2740	3655	1975	2815	2777.62	4.23	952	2918	2866	2783	2731	2648	2892	2757	102	840	500	1680	5	1	20467248	576	-1.96	1.84	12	0.13	-1439.00	1532.00	13228	20221220	-78.72	2060	20231020	36.65	11932	-76.41	20230105	2060	36.65	20231020	17350	-83.78	20221220	2060	36.65	20231020	0.05	N	298060	500	102 억	865640	N	N	0	N	N
17	20231129	091144	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-50	5	-1.78	17804965	6415	4.48	2815	2815	2755	3655	1975	2815	2775.52	4.23	-1048	2918	2866	2783	2731	2648	2892	2757	102	840	500	1680	5	1	20467248	566	-1.92	1.80	12	0.03	-1439.00	1532.00	13228	20221220	-79.10	2060	20231020	34.22	11932	-76.83	20230105	2060	34.22	20231020	17350	-84.06	20221220	2060	34.22	20231020	0.05	N	298060	500	102 억	865640	N	N	0	N	N
18	20231128	161144	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	50	2	1.81	392866980	142237	35.28	2770	2835	2700	3590	1940	2765	2762.06	4.04	37438	2991	2877	2781	2667	2571	2830	2620	102	825	500	1650	5	1	20467248	576	-1.96	1.84	12	0.69	-1439.00	1532.00	13228	20221220	-78.72	2060	20231020	36.65	11932	-76.41	20230105	2060	36.65	20231020	17350	-83.78	20221220	2060	36.65	20231020	0.05	N	298060	500	102 억	827838	N	N	0	N	N
19	20231128	151025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	5	2	0.18	377693280	136816	33.94	2770	2835	2700	3590	1940	2765	2760.59	4.04	36664	2991	2877	2781	2667	2571	2830	2620	102	825	500	1650	5	1	20467248	567	-1.92	1.81	12	0.67	-1439.00	1532.00	13228	20221220	-79.06	2060	20231020	34.47	11932	-76.79	20230105	2060	34.47	20231020	17350	-84.03	20221220	2060	34.47	20231020	0.05	N	298060	500	102 억	827838	N	N	0	N	N
20	20231128	141144	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	5	2	0.18	312682415	113585	28.18	2770	2810	2700	3590	1940	2765	2752.85	4.04	33837	2991	2877	2781	2667	2571	2830	2620	102	825	500	1650	5	1	20467248	567	-1.92	1.81	12	0.55	-1439.00	1532.00	13228	20221220	-79.06	2060	20231020	34.47	11932	-76.79	20230105	2060	34.47	20231020	17350	-84.03	20221220	2060	34.47	20231020	0.05	N	298060	500	102 억	827838	N	N	0	N	N
21	20231128	131137	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-20	5	-0.72	281649520	102397	25.40	2770	2810	2700	3590	1940	2765	2750.56	4.04	31589	2991	2877	2781	2667	2571	2830	2620	102	825	500	1650	5	1	20467248	562	-1.91	1.79	12	0.50	-1439.00	1532.00	13228	20221220	-79.25	2060	20231020	33.25	11932	-76.99	20230105	2060	33.25	20231020	17350	-84.18	20221220	2060	33.25	20231020	0.05	N	298060	500	102 억	827838	N	N	0	N	N
22	20231128	121144	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-10	5	-0.36	247897225	90114	22.35	2770	2810	2700	3590	1940	2765	2750.93	4.04	31858	2991	2877	2781	2667	2571	2830	2620	102	825	500	1650	5	1	20467248	564	-1.91	1.80	12	0.44	-1439.00	1532.00	13228	20221220	-79.17	2060	20231020	33.74	11932	-76.91	20230105	2060	33.74	20231020	17350	-84.12	20221220	2060	33.74	20231020	0.05	N	298060	500	102 억	827838	N	N	0	N	N
23	20231128	111144	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-10	5	-0.36	214166400	77924	19.33	2770	2810	2700	3590	1940	2765	2748.40	4.04	30563	2991	2877	2781	2667	2571	2830	2620	102	825	500	1650	5	1	20467248	564	-1.91	1.80	12	0.38	-1439.00	1532.00	13228	20221220	-79.17	2060	20231020	33.74	11932	-76.91	20230105	2060	33.74	20231020	17350	-84.12	20221220	2060	33.74	20231020	0.05	N	298060	500	102 억	827838	N	N	0	N	N
24	20231128	101138	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-10	5	-0.36	122866450	45030	11.17	2770	2790	2700	3590	1940	2765	2728.55	4.04	13939	2991	2877	2781	2667	2571	2830	2620	102	825	500	1650	5	1	20467248	564	-1.91	1.80	12	0.22	-1439.00	1532.00	13228	20221220	-79.17	2060	20231020	33.74	11932	-76.91	20230105	2060	33.74	20231020	17350	-84.12	20221220	2060	33.74	20231020	0.05	N	298060	500	102 억	827838	N	N	0	N	N
25	20231128	091140	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	20	2	0.72	9447430	3407	0.85	2770	2790	2755	3590	1940	2765	2772.95	4.04	-164	2991	2877	2781	2667	2571	2830	2620	102	825	500	1650	5	1	20467248	570	-1.94	1.82	12	0.02	-1439.00	1532.00	13228	20221220	-78.95	2060	20231020	35.19	11932	-76.66	20230105	2060	35.19	20231020	17350	-83.95	20221220	2060	35.19	20231020	0.05	N	298060	500	102 억	827838	N	N	0	N	N
26	20231127	161131	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-150	5	-5.15	1107695185	402955	364.97	2880	2895	2685	3785	2045	2915	2748.91	3.99	13690	3041	2977	2931	2867	2821	2955	2845	102	870	500	1740	5	1	20467248	566	-1.92	1.80	12	1.97	-1439.00	1532.00	13228	20221220	-79.10	2060	20231020	34.22	11932	-76.83	20230105	2060	34.22	20231020	17350	-84.06	20221220	2060	34.22	20231020	0.05	N	298060	500	102 억	816563	N	N	0	N	N
27	20231127	151144	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-170	5	-5.83	984288595	358324	324.54	2880	2895	2685	3785	2045	2915	2746.92	3.99	10766	3041	2977	2931	2867	2821	2955	2845	102	870	500	1740	5	1	20467248	562	-1.91	1.79	12	1.75	-1439.00	1532.00	13228	20221220	-79.25	2060	20231020	33.25	11932	-76.99	20230105	2060	33.25	20231020	17350	-84.18	20221220	2060	33.25	20231020	0.05	N	298060	500	102 억	816563	N	N	0	N	N
28	20231127	141140	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-205	5	-7.03	915286365	332977	301.59	2880	2895	2685	3785	2045	2915	2748.80	3.99	10833	3041	2977	2931	2867	2821	2955	2845	102	870	500	1740	5	1	20467248	555	-1.88	1.77	12	1.63	-1439.00	1532.00	13228	20221220	-79.51	2060	20231020	31.55	11932	-77.29	20230105	2060	31.55	20231020	17350	-84.38	20221220	2060	31.55	20231020	0.05	N	298060	500	102 억	816563	N	N	0	N	N
29	20231127	131143	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-180	5	-6.17	845996875	307424	278.44	2880	2895	2685	3785	2045	2915	2751.89	3.99	9891	3041	2977	2931	2867	2821	2955	2845	102	870	500	1740	5	1	20467248	560	-1.90	1.79	12	1.50	-1439.00	1532.00	13228	20221220	-79.32	2060	20231020	32.77	11932	-77.08	20230105	2060	32.77	20231020	17350	-84.24	20221220	2060	32.77	20231020	0.05	N	298060	500	102 억	816563	N	N	0	N	N
30	20231127	121149	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-155	5	-5.32	661005805	239238	216.68	2880	2895	2685	3785	2045	2915	2762.96	3.99	9686	3041	2977	2931	2867	2821	2955	2845	102	870	500	1740	5	1	20467248	565	-1.92	1.80	12	1.17	-1439.00	1532.00	13228	20221220	-79.14	2060	20231020	33.98	11932	-76.87	20230105	2060	33.98	20231020	17350	-84.09	20221220	2060	33.98	20231020	0.05	N	298060	500	102 억	816563	N	N	0	N	N
31	20231127	111129	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-185	5	-6.35	612118795	221424	200.55	2880	2895	2685	3785	2045	2915	2764.46	3.99	10885	3041	2977	2931	2867	2821	2955	2845	102	870	500	1740	5	1	20467248	559	-1.90	1.78	12	1.08	-1439.00	1532.00	13228	20221220	-79.36	2060	20231020	32.52	11932	-77.12	20230105	2060	32.52	20231020	17350	-84.27	20221220	2060	32.52	20231020	0.05	N	298060	500	102 억	816563	N	N	0	N	N
32	20231127	101127	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-115	5	-3.95	476632460	172073	155.85	2880	2895	2685	3785	2045	2915	2769.94	3.99	8284	3041	2977	2931	2867	2821	2955	2845	102	870	500	1740	5	1	20467248	573	-1.95	1.83	12	0.84	-1439.00	1532.00	13228	20221220	-78.83	2060	20231020	35.92	11932	-76.53	20230105	2060	35.92	20231020	17350	-83.86	20221220	2060	35.92	20231020	0.05	N	298060	500	102 억	816563	N	N	0	N	N
33	20231127	091131	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-55	5	-1.89	72733295	25329	22.94	2880	2895	2850	3785	2045	2915	2871.54	3.99	10400	3041	2977	2931	2867	2821	2955	2845	102	870	500	1740	5	1	20467248	585	-1.99	1.87	12	0.12	-1439.00	1532.00	13228	20221220	-78.38	2060	20231020	38.83	11932	-76.03	20230105	2060	38.83	20231020	17350	-83.52	20221220	2060	38.83	20231020	0.05	N	298060	500	102 억	816563	N	N	0	N	N
34	20231124	161124	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-10	5	-0.34	319453605	109453	74.53	2980	2995	2885	3800	2050	2925	2918.64	4.16	-33196	3045	2985	2920	2860	2795	3015	2890	102	875	500	1750	5	1	20467248	597	-2.03	1.90	12	0.53	-1439.00	1532.00	13228	20221220	-77.96	2060	20231020	41.50	11932	-75.57	20230105	2060	41.50	20231020	17350	-83.20	20221220	2060	41.50	20231020	0.05	N	298060	500	102 억	850731	N	N	0	N	N
35	20231124	151133	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-40	5	-1.37	299624980	102626	69.88	2980	2995	2885	3800	2050	2925	2919.58	4.16	-34454	3045	2985	2920	2860	2795	3015	2890	102	875	500	1750	5	1	20467248	590	-2.00	1.88	12	0.50	-1439.00	1532.00	13228	20221220	-78.19	2060	20231020	40.05	11932	-75.82	20230105	2060	40.05	20231020	17350	-83.37	20221220	2060	40.05	20231020	0.05	N	298060	500	102 억	850731	N	N	0	N	N
36	20231124	141130	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-15	5	-0.51	217933855	74431	50.68	2980	2995	2900	3800	2050	2925	2928.00	4.16	-27453	3045	2985	2920	2860	2795	3015	2890	102	875	500	1750	5	1	20467248	596	-2.02	1.90	12	0.36	-1439.00	1532.00	13228	20221220	-78.00	2060	20231020	41.26	11932	-75.61	20230105	2060	41.26	20231020	17350	-83.23	20221220	2060	41.26	20231020	0.05	N	298060	500	102 억	850731	N	N	0	N	N
37	20231124	131126	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	15	2	0.51	180140855	61503	41.88	2980	2995	2900	3800	2050	2925	2928.98	4.16	-25377	3045	2985	2920	2860	2795	3015	2890	102	875	500	1750	5	1	20467248	602	-2.04	1.92	12	0.30	-1439.00	1532.00	13228	20221220	-77.77	2060	20231020	42.72	11932	-75.36	20230105	2060	42.72	20231020	17350	-83.05	20221220	2060	42.72	20231020	0.05	N	298060	500	102 억	850731	N	N	0	N	N
38	20231124	121134	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-5	5	-0.17	151648935	51786	35.26	2980	2995	2900	3800	2050	2925	2928.38	4.16	-20197	3045	2985	2920	2860	2795	3015	2890	102	875	500	1750	5	1	20467248	598	-2.03	1.91	12	0.25	-1439.00	1532.00	13228	20221220	-77.93	2060	20231020	41.75	11932	-75.53	20230105	2060	41.75	20231020	17350	-83.17	20221220	2060	41.75	20231020	0.05	N	298060	500	102 억	850731	N	N	0	N	N
39	20231124	111129	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-15	5	-0.51	120660850	41210	28.06	2980	2995	2900	3800	2050	2925	2927.95	4.16	-18958	3045	2985	2920	2860	2795	3015	2890	102	875	500	1750	5	1	20467248	596	-2.02	1.90	12	0.20	-1439.00	1532.00	13228	20221220	-78.00	2060	20231020	41.26	11932	-75.61	20230105	2060	41.26	20231020	17350	-83.23	20221220	2060	41.26	20231020	0.05	N	298060	500	102 억	850731	N	N	0	N	N
40	20231124	101132	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-20	5	-0.68	72748135	24763	16.86	2980	2995	2900	3800	2050	2925	2937.78	4.16	-9283	3045	2985	2920	2860	2795	3015	2890	102	875	500	1750	5	1	20467248	595	-2.02	1.90	12	0.12	-1439.00	1532.00	13228	20221220	-78.04	2060	20231020	41.02	11932	-75.65	20230105	2060	41.02	20231020	17350	-83.26	20221220	2060	41.02	20231020	0.05	N	298060	500	102 억	850731	N	N	0	N	N
41	20231124	091125	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-15	5	-0.51	15032920	5106	3.48	2980	2980	2910	3800	2050	2925	2944.21	4.16	-2782	3045	2985	2920	2860	2795	3015	2890	102	875	500	1750	5	1	20467248	596	-2.02	1.90	12	0.02	-1439.00	1532.00	13228	20221220	-78.00	2060	20231020	41.26	11932	-75.61	20230105	2060	41.26	20231020	17350	-83.23	20221220	2060	41.26	20231020	0.05	N	298060	500	102 억	850731	N	N	0	N	N
42	20231123	161111	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	15	2	0.52	423581625	145223	51.86	2915	2980	2855	3780	2040	2910	2916.73	4.07	14228	3223	3066	2983	2826	2743	3025	2785	102	870	500	1740	5	1	20467248	599	-2.03	1.91	12	0.71	-1439.00	1532.00	13228	20221220	-77.89	2060	20231020	41.99	11932	-75.49	20230105	2060	41.99	20231020	17350	-83.14	20221220	2060	41.99	20231020	0.05	N	298060	500	102 억	833659	N	N	0	N	N
43	20231123	151149	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-10	5	-0.34	394862415	135392	48.35	2915	2980	2855	3780	2040	2910	2916.44	4.07	15392	3223	3066	2983	2826	2743	3025	2785	102	870	500	1740	5	1	20467248	594	-2.02	1.89	12	0.66	-1439.00	1532.00	13228	20221220	-78.08	2060	20231020	40.78	11932	-75.70	20230105	2060	40.78	20231020	17350	-83.29	20221220	2060	40.78	20231020	0.05	N	298060	500	102 억	833659	N	N	0	N	N
44	20231123	141149	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	25	2	0.86	353369010	121142	43.26	2915	2980	2855	3780	2040	2910	2916.98	4.07	13315	3223	3066	2983	2826	2743	3025	2785	102	870	500	1740	5	1	20467248	601	-2.04	1.92	12	0.59	-1439.00	1532.00	13228	20221220	-77.81	2060	20231020	42.48	11932	-75.40	20230105	2060	42.48	20231020	17350	-83.08	20221220	2060	42.48	20231020	0.05	N	298060	500	102 억	833659	N	N	0	N	N
45	20231123	131146	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	35	2	1.20	270662020	92721	33.11	2915	2980	2855	3780	2040	2910	2919.10	4.07	-2589	3223	3066	2983	2826	2743	3025	2785	102	870	500	1740	5	1	20467248	603	-2.05	1.92	12	0.45	-1439.00	1532.00	13228	20221220	-77.74	2060	20231020	42.96	11932	-75.32	20230105	2060	42.96	20231020	17350	-83.03	20221220	2060	42.96	20231020	0.05	N	298060	500	102 억	833659	N	N	0	N	N
46	20231123	121127	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	45	2	1.55	235065890	80697	28.82	2915	2970	2855	3780	2040	2910	2912.94	4.07	-424	3223	3066	2983	2826	2743	3025	2785	102	870	500	1740	5	1	20467248	605	-2.05	1.93	12	0.39	-1439.00	1532.00	13228	20221220	-77.66	2060	20231020	43.45	11932	-75.23	20230105	2060	43.45	20231020	17350	-82.97	20221220	2060	43.45	20231020	0.05	N	298060	500	102 억	833659	N	N	0	N	N
47	20231123	111159	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	35	2	1.20	195296960	67235	24.01	2915	2950	2855	3780	2040	2910	2904.69	4.07	5716	3223	3066	2983	2826	2743	3025	2785	102	870	500	1740	5	1	20467248	603	-2.05	1.92	12	0.33	-1439.00	1532.00	13228	20221220	-77.74	2060	20231020	42.96	11932	-75.32	20230105	2060	42.96	20231020	17350	-83.03	20221220	2060	42.96	20231020	0.05	N	298060	500	102 억	833659	N	N	0	N	N
48	20231123	101133	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	10	2	0.34	157584825	54394	19.43	2915	2935	2855	3780	2040	2910	2897.10	4.07	6083	3223	3066	2983	2826	2743	3025	2785	102	870	500	1740	5	1	20467248	598	-2.03	1.91	12	0.27	-1439.00	1532.00	13228	20221220	-77.93	2060	20231020	41.75	11932	-75.53	20230105	2060	41.75	20231020	17350	-83.17	20221220	2060	41.75	20231020	0.05	N	298060	500	102 억	833659	N	N	0	N	N
49	20231123	091128	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-25	5	-0.86	56425855	19501	6.96	2915	2920	2885	3780	2040	2910	2893.49	4.07	5696	3223	3066	2983	2826	2743	3025	2785	102	870	500	1740	5	1	20467248	590	-2.00	1.88	12	0.10	-1439.00	1532.00	13228	20221220	-78.19	2060	20231020	40.05	11932	-75.82	20230105	2060	40.05	20231020	17350	-83.37	20221220	2060	40.05	20231020	0.05	N	298060	500	102 억	833659	N	N	0	N	N
50	20231122	161047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-145	5	-4.75	830952895	279159	47.69	3055	3140	2900	3970	2140	3055	2976.52	4.55	-104909	3345	3200	3070	2925	2795	3272	2997	102	915	500	1830	5	1	20467248	596	-2.02	1.90	12	1.36	-1439.00	1532.00	13228	20221220	-78.00	2060	20231020	41.26	11932	-75.61	20230105	2060	41.26	20231020	17350	-83.23	20221220	2060	41.26	20231020	0.05	N	298060	500	102 억	930309	N	N	0	N	N
51	20231122	151109	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-145	5	-4.75	812856480	272947	46.63	3055	3140	2900	3970	2140	3055	2977.96	4.55	-102542	3345	3200	3070	2925	2795	3272	2997	102	915	500	1830	5	1	20467248	596	-2.02	1.90	12	1.33	-1439.00	1532.00	13228	20221220	-78.00	2060	20231020	41.26	11932	-75.61	20230105	2060	41.26	20231020	17350	-83.23	20221220	2060	41.26	20231020	0.05	N	298060	500	102 억	930309	N	N	0	N	N
52	20231122	141059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-80	5	-2.62	532933920	178914	30.56	3055	3140	2930	3970	2140	3055	2978.53	4.55	-73596	3345	3200	3070	2925	2795	3272	2997	102	915	500	1830	5	1	20467248	609	-2.07	1.94	12	0.87	-1439.00	1532.00	13228	20221220	-77.51	2060	20231020	44.42	11932	-75.07	20230105	2060	44.42	20231020	17350	-82.85	20221220	2060	44.42	20231020	0.05	N	298060	500	102 억	930309	N	N	0	N	N
53	20231122	131138	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-110	5	-3.60	492364360	165198	28.22	3055	3140	2930	3970	2140	3055	2980.26	4.55	-69395	3345	3200	3070	2925	2795	3272	2997	102	915	500	1830	5	1	20467248	603	-2.05	1.92	12	0.81	-1439.00	1532.00	13228	20221220	-77.74	2060	20231020	42.96	11932	-75.32	20230105	2060	42.96	20231020	17350	-83.03	20221220	2060	42.96	20231020	0.05	N	298060	500	102 억	930309	N	N	0	N	N
54	20231122	121143	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-110	5	-3.60	443213410	148485	25.37	3055	3140	2930	3970	2140	3055	2984.70	4.55	-63877	3345	3200	3070	2925	2795	3272	2997	102	915	500	1830	5	1	20467248	603	-2.05	1.92	12	0.73	-1439.00	1532.00	13228	20221220	-77.74	2060	20231020	42.96	11932	-75.32	20230105	2060	42.96	20231020	17350	-83.03	20221220	2060	42.96	20231020	0.05	N	298060	500	102 억	930309	N	N	0	N	N
55	20231122	111231	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	-105	5	-3.44	388863105	129988	22.21	3055	3140	2930	3970	2140	3055	2991.32	4.55	-59394	3345	3200	3070	2925	2795	3272	2997	102	915	500	1830	5	1	20467248	604	-2.05	1.93	12	0.64	-1439.00	1532.00	13228	20221220	-77.70	2060	20231020	43.20	11932	-75.28	20230105	2060	43.20	20231020	17350	-83.00	20221220	2060	43.20	20231020	0.05	N	298060	500	102 억	930309	N	N	0	N	N
56	20231122	101154	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	-100	5	-3.27	289012370	96074	16.41	3055	3140	2940	3970	2140	3055	3008.02	4.55	-41616	3345	3200	3070	2925	2795	3272	2997	102	915	500	1830	5	1	20467248	605	-2.05	1.93	12	0.47	-1439.00	1532.00	13228	20221220	-77.66	2060	20231020	43.45	11932	-75.23	20230105	2060	43.45	20231020	17350	-82.97	20221220	2060	43.45	20231020	0.05	N	298060	500	102 억	930309	N	N	0	N	N
57	20231122	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	35	2	1.15	50205120	16254	2.78	3055	3140	3035	3970	2140	3055	3089.69	4.55	-2625	3345	3200	3070	2925	2795	3272	2997	102	915	500	1830	5	1	20467248	632	-2.15	2.02	12	0.08	-1439.00	1532.00	13228	20221220	-76.64	2060	20231020	50.00	11932	-74.10	20230105	2060	50.00	20231020	17350	-82.19	20221220	2060	50.00	20231020	0.05	N	298060	500	102 억	930309	N	N	0	N	N
58	20231121	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	65	2	2.17	1817152895	585261	123.46	2940	3215	2940	3885	2095	2990	3104.86	4.13	80256	3176	3082	2921	2827	2666	3130	2875	102	895	500	1790	5	1	20467248	625	-2.12	1.99	12	2.86	-1439.00	1532.00	13228	20221220	-76.91	2060	20231020	48.30	11932	-74.40	20230105	2060	48.30	20231020	17350	-82.39	20221220	2060	48.30	20231020	0.06	N	298060	500	102 억	844601	N	N	0	N	N
59	20231121	151105	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	55	2	1.84	1782553825	573861	121.06	2940	3215	2940	3885	2095	2990	3106.25	4.13	74820	3176	3082	2921	2827	2666	3130	2875	102	895	500	1790	5	1	20467248	623	-2.12	1.99	12	2.80	-1439.00	1532.00	13228	20221220	-76.98	2060	20231020	47.82	11932	-74.48	20230105	2060	47.82	20231020	17350	-82.45	20221220	2060	47.82	20231020	0.06	N	298060	500	102 억	844601	N	N	0	N	N
60	20231121	141049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	40	2	1.34	1726145200	555342	117.15	2940	3215	2940	3885	2095	2990	3108.26	4.13	75185	3176	3082	2921	2827	2666	3130	2875	102	895	500	1790	5	1	20467248	620	-2.11	1.98	12	2.71	-1439.00	1532.00	13228	20221220	-77.09	2060	20231020	47.09	11932	-74.61	20230105	2060	47.09	20231020	17350	-82.54	20221220	2060	47.09	20231020	0.06	N	298060	500	102 억	844601	N	N	0	N	N
61	20231121	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	50	2	1.67	1576159990	505566	106.65	2940	3215	2940	3885	2095	2990	3117.61	4.13	78625	3176	3082	2921	2827	2666	3130	2875	102	895	500	1790	5	1	20467248	622	-2.11	1.98	12	2.47	-1439.00	1532.00	13228	20221220	-77.02	2060	20231020	47.57	11932	-74.52	20230105	2060	47.57	20231020	17350	-82.48	20221220	2060	47.57	20231020	0.06	N	298060	500	102 억	844601	N	N	0	N	N
62	20231121	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	45	2	1.51	1494792310	478881	101.02	2940	3215	2940	3885	2095	2990	3121.43	4.13	78289	3176	3082	2921	2827	2666	3130	2875	102	895	500	1790	5	1	20467248	621	-2.11	1.98	12	2.34	-1439.00	1532.00	13228	20221220	-77.06	2060	20231020	47.33	11932	-74.56	20230105	2060	47.33	20231020	17350	-82.51	20221220	2060	47.33	20231020	0.06	N	298060	500	102 억	844601	N	N	0	N	N
63	20231121	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	120	2	4.01	1322487915	422769	89.18	2940	3215	2940	3885	2095	2990	3128.16	4.13	71652	3176	3082	2921	2827	2666	3130	2875	102	895	500	1790	5	1	20467248	637	-2.16	2.03	12	2.07	-1439.00	1532.00	13228	20221220	-76.49	2060	20231020	50.97	11932	-73.94	20230105	2060	50.97	20231020	17350	-82.07	20221220	2060	50.97	20231020	0.06	N	298060	500	102 억	844601	N	N	0	N	N
64	20231121	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	170	2	5.69	848790355	272733	57.53	2940	3200	2940	3885	2095	2990	3112.17	4.13	37757	3176	3082	2921	2827	2666	3130	2875	102	895	500	1790	5	1	20467248	647	-2.20	2.06	12	1.33	-1439.00	1532.00	13228	20221220	-76.11	2060	20231020	53.40	11932	-73.52	20230105	2060	53.40	20231020	17350	-81.79	20221220	2060	53.40	20231020	0.06	N	298060	500	102 억	844601	N	N	0	N	N
65	20231121	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	30	2	1.00	75263890	25162	5.31	2940	3040	2940	3885	2095	2990	2991.17	4.13	5503	3176	3082	2921	2827	2666	3130	2875	102	895	500	1790	5	1	20467248	618	-2.10	1.97	12	0.12	-1439.00	1532.00	13228	20221220	-77.17	2060	20231020	46.60	11932	-74.69	20230105	2060	46.60	20231020	17350	-82.59	20221220	2060	46.60	20231020	0.06	N	298060	500	102 억	844601	N	N	0	N	N
66	20231120	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	40	2	1.36	1367822600	473453	14.83	2900	3015	2760	3835	2065	2950	2888.95	3.87	47656	3600	3275	3005	2680	2410	3437	2842	102	885	500	1770	5	1	20467248	612	-2.08	1.95	12	2.31	-1439.00	1532.00	13228	20221220	-77.40	2060	20231020	45.15	11932	-74.94	20230105	2060	45.15	20231020	17350	-82.77	20221220	2060	45.15	20231020	0.06	N	298060	500	102 억	793017	N	N	0	N	N
67	20231120	151041	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	35	2	1.19	1294080880	448760	14.05	2900	3015	2760	3835	2065	2950	2883.62	3.87	49127	3600	3275	3005	2680	2410	3437	2842	102	885	500	1770	5	1	20467248	611	-2.07	1.95	12	2.19	-1439.00	1532.00	13228	20221220	-77.43	2060	20231020	44.90	11932	-74.98	20230105	2060	44.90	20231020	17350	-82.80	20221220	2060	44.90	20231020	0.06	N	298060	500	102 억	793017	N	N	0	N	N
68	20231120	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	50	2	1.69	1178471685	410055	12.84	2900	3015	2760	3835	2065	2950	2873.86	3.87	37120	3600	3275	3005	2680	2410	3437	2842	102	885	500	1770	5	1	20467248	614	-2.08	1.96	12	2.00	-1439.00	1532.00	13228	20221220	-77.32	2060	20231020	45.63	11932	-74.86	20230105	2060	45.63	20231020	17350	-82.71	20221220	2060	45.63	20231020	0.06	N	298060	500	102 억	793017	N	N	0	N	N
69	20231120	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	0	3	0.00	957085285	335754	10.52	2900	2960	2760	3835	2065	2950	2850.43	3.87	27067	3600	3275	3005	2680	2410	3437	2842	102	885	500	1770	5	1	20467248	604	-2.05	1.93	12	1.64	-1439.00	1532.00	13228	20221220	-77.70	2060	20231020	43.20	11932	-75.28	20230105	2060	43.20	20231020	17350	-83.00	20221220	2060	43.20	20231020	0.06	N	298060	500	102 억	793017	N	N	0	N	N
70	20231120	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-20	5	-0.68	870415070	306208	9.59	2900	2935	2760	3835	2065	2950	2842.42	3.87	22457	3600	3275	3005	2680	2410	3437	2842	102	885	500	1770	5	1	20467248	600	-2.04	1.91	12	1.50	-1439.00	1532.00	13228	20221220	-77.85	2060	20231020	42.23	11932	-75.44	20230105	2060	42.23	20231020	17350	-83.11	20221220	2060	42.23	20231020	0.06	N	298060	500	102 억	793017	N	N	0	N	N
71	20231120	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-50	5	-1.69	811018135	285741	8.95	2900	2930	2760	3835	2065	2950	2838.14	3.87	17620	3600	3275	3005	2680	2410	3437	2842	102	885	500	1770	5	1	20467248	594	-2.02	1.89	12	1.40	-1439.00	1532.00	13228	20221220	-78.08	2060	20231020	40.78	11932	-75.70	20230105	2060	40.78	20231020	17350	-83.29	20221220	2060	40.78	20231020	0.06	N	298060	500	102 억	793017	N	N	0	N	N
72	20231120	101029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-60	5	-2.03	691385050	244144	7.65	2900	2930	2760	3835	2065	2950	2831.68	3.87	2592	3600	3275	3005	2680	2410	3437	2842	102	885	500	1770	5	1	20467248	592	-2.01	1.89	12	1.19	-1439.00	1532.00	13228	20221220	-78.15	2060	20231020	40.29	11932	-75.78	20230105	2060	40.29	20231020	17350	-83.34	20221220	2060	40.29	20231020	0.06	N	298060	500	102 억	793017	N	N	0	N	N
73	20231120	091040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-160	5	-5.42	348270640	123206	3.86	2900	2900	2770	3835	2065	2950	2826.32	3.87	-7445	3600	3275	3005	2680	2410	3437	2842	102	885	500	1770	5	1	20467248	571	-1.94	1.82	12	0.60	-1439.00	1532.00	13228	20221220	-78.91	2060	20231020	35.44	11932	-76.62	20230105	2060	35.44	20231020	17350	-83.92	20221220	2060	35.44	20231020	0.06	N	298060	500	102 억	793017	N	N	0	N	N
74	20231117	161101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	160	2	5.73	9755596400	3166551	1141.36	2780	3330	2735	3625	1955	2790	3080.95	4.31	-67167	3133	2961	2838	2666	2543	2900	2605	102	835	500	1670	5	1	20467248	604	-2.05	1.93	12	15.47	-1439.00	1532.00	13228	20221220	-77.70	2060	20231020	43.20	11932	-75.28	20230105	2060	43.20	20231020	17350	-83.00	20221220	2060	43.20	20231020	0.06	N	298060	500	102 억	882465	N	N	0	N	N
75	20231117	151109	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	145	2	5.20	9589215530	3109996	1120.97	2780	3330	2735	3625	1955	2790	3083.37	4.31	-69313	3133	2961	2838	2666	2543	2900	2605	102	835	500	1670	5	1	20467248	601	-2.04	1.92	12	15.19	-1439.00	1532.00	13228	20221220	-77.81	2060	20231020	42.48	11932	-75.40	20230105	2060	42.48	20231020	17350	-83.08	20221220	2060	42.48	20231020	0.06	N	298060	500	102 억	882465	N	N	0	N	N
76	20231117	141102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	345	2	12.37	4623337115	1518913	547.48	2780	3190	2735	3625	1955	2790	3043.88	4.31	-51635	3133	2961	2838	2666	2543	2900	2605	102	835	500	1670	5	1	20467248	642	-2.18	2.05	12	7.42	-1439.00	1532.00	13228	20221220	-76.30	2060	20231020	52.18	11932	-73.73	20230105	2060	52.18	20231020	17350	-81.93	20221220	2060	52.18	20231020	0.06	N	298060	500	102 억	882465	N	N	0	N	N
77	20231117	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	290	2	10.39	3361779590	1112987	401.17	2780	3190	2735	3625	1955	2790	3020.54	4.31	-29250	3133	2961	2838	2666	2543	2900	2605	102	835	500	1670	5	1	20467248	630	-2.14	2.01	12	5.44	-1439.00	1532.00	13228	20221220	-76.72	2060	20231020	49.51	11932	-74.19	20230105	2060	49.51	20231020	17350	-82.25	20221220	2060	49.51	20231020	0.06	N	298060	500	102 억	882465	N	N	0	N	N
78	20231117	121102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	210	2	7.53	3050029565	1010379	364.18	2780	3190	2735	3625	1955	2790	3018.74	4.31	-33748	3133	2961	2838	2666	2543	2900	2605	102	835	500	1670	5	1	20467248	614	-2.08	1.96	12	4.94	-1439.00	1532.00	13228	20221220	-77.32	2060	20231020	45.63	11932	-74.86	20230105	2060	45.63	20231020	17350	-82.71	20221220	2060	45.63	20231020	0.06	N	298060	500	102 억	882465	N	N	0	N	N
79	20231117	111107	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	245	2	8.78	2569087320	852070	307.12	2780	3190	2735	3625	1955	2790	3015.16	4.31	-45881	3133	2961	2838	2666	2543	2900	2605	102	835	500	1670	5	1	20467248	621	-2.11	1.98	12	4.16	-1439.00	1532.00	13228	20221220	-77.06	2060	20231020	47.33	11932	-74.56	20230105	2060	47.33	20231020	17350	-82.51	20221220	2060	47.33	20231020	0.06	N	298060	500	102 억	882465	N	N	0	N	N
80	20231117	101105	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-15	5	-0.54	91397460	32929	11.87	2780	2810	2735	3625	1955	2790	2775.51	4.31	-4380	3133	2961	2838	2666	2543	2900	2605	102	835	500	1670	5	1	20467248	568	-1.93	1.81	12	0.16	-1439.00	1532.00	13228	20221220	-79.02	2060	20231020	34.71	11932	-76.74	20230105	2060	34.71	20231020	17350	-84.01	20221220	2060	34.71	20231020	0.06	N	298060	500	102 억	882465	N	N	0	N	N
81	20231117	091106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-30	5	-1.08	22830210	8278	2.98	2780	2780	2735	3625	1955	2790	2757.18	4.31	-187	3133	2961	2838	2666	2543	2900	2605	102	835	500	1670	5	1	20467248	565	-1.92	1.80	12	0.04	-1439.00	1532.00	13228	20221220	-79.14	2060	20231020	33.98	11932	-76.87	20230105	2060	33.98	20231020	17350	-84.09	20221220	2060	33.98	20231020	0.06	N	298060	500	102 억	882465	N	N	0	N	N
82	20231116	161102	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-200	5	-6.67	770818265	267846	89.47	3000	3010	2715	3900	2100	3000	2877.84	4.25	15377	3216	3107	3016	2907	2816	3062	2862	102	900	500	1800	5	1	20467248	573	-1.95	1.83	12	1.31	-1439.00	1532.00	13228	20221220	-78.83	2060	20231020	35.92	11932	-76.53	20230105	2060	35.92	20231020	17350	-83.86	20221220	2060	35.92	20231020	0.06	N	298060	500	102 억	868986	N	N	0	N	N
83	20231116	151056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-170	5	-5.67	683306370	236728	79.07	3000	3010	2715	3900	2100	3000	2886.46	4.25	18050	3216	3107	3016	2907	2816	3062	2862	102	900	500	1800	5	1	20467248	579	-1.97	1.85	12	1.16	-1439.00	1532.00	13228	20221220	-78.61	2060	20231020	37.38	11932	-76.28	20230105	2060	37.38	20231020	17350	-83.69	20221220	2060	37.38	20231020	0.06	N	298060	500	102 억	868986	N	N	0	N	N
84	20231116	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-90	5	-3.00	389388770	132892	44.39	3000	3010	2900	3900	2100	3000	2930.11	4.25	8383	3216	3107	3016	2907	2816	3062	2862	102	900	500	1800	5	1	20467248	596	-2.02	1.90	12	0.65	-1439.00	1532.00	13228	20221220	-78.00	2060	20231020	41.26	11932	-75.61	20230105	2060	41.26	20231020	17350	-83.23	20221220	2060	41.26	20231020	0.06	N	298060	500	102 억	868986	N	N	0	N	N
85	20231116	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-75	5	-2.50	324359415	110535	36.92	3000	3010	2900	3900	2100	3000	2934.45	4.25	2429	3216	3107	3016	2907	2816	3062	2862	102	900	500	1800	5	1	20467248	599	-2.03	1.91	12	0.54	-1439.00	1532.00	13228	20221220	-77.89	2060	20231020	41.99	11932	-75.49	20230105	2060	41.99	20231020	17350	-83.14	20221220	2060	41.99	20231020	0.06	N	298060	500	102 억	868986	N	N	0	N	N
86	20231116	121057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-85	5	-2.83	267339295	90962	30.38	3000	3010	2900	3900	2100	3000	2939.02	4.25	3513	3216	3107	3016	2907	2816	3062	2862	102	900	500	1800	5	1	20467248	597	-2.03	1.90	12	0.44	-1439.00	1532.00	13228	20221220	-77.96	2060	20231020	41.50	11932	-75.57	20230105	2060	41.50	20231020	17350	-83.20	20221220	2060	41.50	20231020	0.06	N	298060	500	102 억	868986	N	N	0	N	N
87	20231116	111056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-60	5	-2.00	159257105	54092	18.07	3000	3010	2900	3900	2100	3000	2944.19	4.25	653	3216	3107	3016	2907	2816	3062	2862	102	900	500	1800	5	1	20467248	602	-2.04	1.92	12	0.26	-1439.00	1532.00	13228	20221220	-77.77	2060	20231020	42.72	11932	-75.36	20230105	2060	42.72	20231020	17350	-83.05	20221220	2060	42.72	20231020	0.06	N	298060	500	102 억	868986	N	N	0	N	N
88	20231116	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-70	5	-2.33	46868850	16023	5.35	3000	3000	2900	3900	2100	3000	2925.10	4.25	953	3216	3107	3016	2907	2816	3062	2862	102	900	500	1800	5	1	20467248	600	-2.04	1.91	12	0.08	-1439.00	1532.00	13228	20221220	-77.85	2060	20231020	42.23	11932	-75.44	20230105	2060	42.23	20231020	17350	-83.11	20221220	2060	42.23	20231020	0.06	N	298060	500	102 억	868986	N	N	0	N	N
89	20231116	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3900	2100	3000	0.00	4.25	0	3216	3107	3016	2907	2816	3062	2862	102	900	500	1800	5	1	20467248	614	-2.08	1.96	12	0.00	-1439.00	1532.00	13228	20221220	-77.32	2060	20231020	45.63	11932	-74.86	20230105	2060	45.63	20231020	17350	-82.71	20221220	2060	45.63	20231020	0.06	N	298060	500	102 억	868986	N	N	0	N	N
90	20231115	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-30	5	-0.99	889894170	297595	80.20	3125	3125	2925	3935	2125	3030	2990.27	4.02	40235	3290	3160	3080	2950	2870	3120	2910	102	905	500	1810	5	1	20467248	614	-2.08	1.96	12	1.45	-1439.00	1532.00	13228	20221220	-77.32	2060	20231020	45.63	11932	-74.86	20230105	2060	45.63	20231020	17350	-82.71	20221220	2060	45.63	20231020	0.08	N	298060	500	102 억	822558	N	N	0	N	N
91	20231115	151116	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-15	5	-0.50	874630070	292517	78.83	3125	3125	2925	3935	2125	3030	2990.00	4.02	40272	3290	3160	3080	2950	2870	3120	2910	102	905	500	1810	5	1	20467248	617	-2.10	1.97	12	1.43	-1439.00	1532.00	13228	20221220	-77.21	2060	20231020	46.36	11932	-74.73	20230105	2060	46.36	20231020	17350	-82.62	20221220	2060	46.36	20231020	0.08	N	298060	500	102 억	822558	N	N	0	N	N
92	20231115	141112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-35	5	-1.16	828208925	277061	74.66	3125	3125	2925	3935	2125	3030	2989.25	4.02	41440	3290	3160	3080	2950	2870	3120	2910	102	905	500	1810	5	1	20467248	613	-2.08	1.95	12	1.35	-1439.00	1532.00	13228	20221220	-77.36	2060	20231020	45.39	11932	-74.90	20230105	2060	45.39	20231020	17350	-82.74	20221220	2060	45.39	20231020	0.08	N	298060	500	102 억	822558	N	N	0	N	N
93	20231115	131113	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	0	3	0.00	780755920	261406	70.45	3125	3125	2925	3935	2125	3030	2986.74	4.02	41504	3290	3160	3080	2950	2870	3120	2910	102	905	500	1810	5	1	20467248	620	-2.11	1.98	12	1.28	-1439.00	1532.00	13228	20221220	-77.09	2060	20231020	47.09	11932	-74.61	20230105	2060	47.09	20231020	17350	-82.54	20221220	2060	47.09	20231020	0.08	N	298060	500	102 억	822558	N	N	0	N	N
94	20231115	121114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	35	2	1.16	740196135	248043	66.84	3125	3125	2925	3935	2125	3030	2984.13	4.02	38139	3290	3160	3080	2950	2870	3120	2910	102	905	500	1810	5	1	20467248	627	-2.13	2.00	12	1.21	-1439.00	1532.00	13228	20221220	-76.83	2060	20231020	48.79	11932	-74.31	20230105	2060	48.79	20231020	17350	-82.33	20221220	2060	48.79	20231020	0.08	N	298060	500	102 억	822558	N	N	0	N	N
95	20231115	111127	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-40	5	-1.32	654280620	219758	59.22	3125	3125	2925	3935	2125	3030	2977.26	4.02	41550	3290	3160	3080	2950	2870	3120	2910	102	905	500	1810	5	1	20467248	612	-2.08	1.95	12	1.07	-1439.00	1532.00	13228	20221220	-77.40	2060	20231020	45.15	11932	-74.94	20230105	2060	45.15	20231020	17350	-82.77	20221220	2060	45.15	20231020	0.08	N	298060	500	102 억	822558	N	N	0	N	N
96	20231115	101117	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-50	5	-1.65	492330390	165344	44.56	3125	3125	2925	3935	2125	3030	2977.58	4.02	27350	3290	3160	3080	2950	2870	3120	2910	102	905	500	1810	5	1	20467248	610	-2.07	1.95	12	0.81	-1439.00	1532.00	13228	20221220	-77.47	2060	20231020	44.66	11932	-75.03	20230105	2060	44.66	20231020	17350	-82.82	20221220	2060	44.66	20231020	0.08	N	298060	500	102 억	822558	N	N	0	N	N
97	20231115	091107	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-50	5	-1.65	171473800	56695	15.28	3125	3125	2980	3935	2125	3030	3024.49	4.02	1652	3290	3160	3080	2950	2870	3120	2910	102	905	500	1810	5	1	20467248	610	-2.07	1.95	12	0.28	-1439.00	1532.00	13228	20221220	-77.47	2060	20231020	44.66	11932	-75.03	20230105	2060	44.66	20231020	17350	-82.82	20221220	2060	44.66	20231020	0.08	N	298060	500	102 억	822558	N	N	0	N	N
98	20231114	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-110	5	-3.50	1126098915	364489	20.05	3150	3210	3000	4080	2200	3140	3089.58	4.10	-21917	3733	3436	3133	2836	2533	3585	2985	102	940	500	1880	5	1	20467248	620	-2.11	1.98	12	1.78	-1439.00	1532.00	13228	20221220	-77.09	2060	20231020	47.09	11932	-74.61	20230105	2060	47.09	20231020	17350	-82.54	20221220	2060	47.09	20231020	0.07	N	298060	500	102 억	838502	N	N	0	N	N
99	20231114	151058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-90	5	-2.87	1064382615	344167	18.93	3150	3210	3000	4080	2200	3140	3092.57	4.10	-17934	3733	3436	3133	2836	2533	3585	2985	102	940	500	1880	5	1	20467248	624	-2.12	1.99	12	1.68	-1439.00	1532.00	13228	20221220	-76.94	2060	20231020	48.06	11932	-74.44	20230105	2060	48.06	20231020	17350	-82.42	20221220	2060	48.06	20231020	0.07	N	298060	500	102 억	838502	N	N	0	N	N
100	20231114	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-45	5	-1.43	959253205	309883	17.05	3150	3210	3000	4080	2200	3140	3095.46	4.10	-10466	3733	3436	3133	2836	2533	3585	2985	102	940	500	1880	5	1	20467248	633	-2.15	2.02	12	1.51	-1439.00	1532.00	13228	20221220	-76.60	2060	20231020	50.24	11932	-74.06	20230105	2060	50.24	20231020	17350	-82.16	20221220	2060	50.24	20231020	0.07	N	298060	500	102 억	838502	N	N	0	N	N
101	20231114	131055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-80	5	-2.55	882327580	284666	15.66	3150	3210	3000	4080	2200	3140	3099.45	4.10	-13998	3733	3436	3133	2836	2533	3585	2985	102	940	500	1880	5	1	20467248	626	-2.13	2.00	12	1.39	-1439.00	1532.00	13228	20221220	-76.87	2060	20231020	48.54	11932	-74.35	20230105	2060	48.54	20231020	17350	-82.36	20221220	2060	48.54	20231020	0.07	N	298060	500	102 억	838502	N	N	0	N	N
102	20231114	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-95	5	-3.03	802364320	258263	14.21	3150	3210	3015	4080	2200	3140	3106.71	4.10	-16519	3733	3436	3133	2836	2533	3585	2985	102	940	500	1880	5	1	20467248	623	-2.12	1.99	12	1.26	-1439.00	1532.00	13228	20221220	-76.98	2060	20231020	47.82	11932	-74.48	20230105	2060	47.82	20231020	17350	-82.45	20221220	2060	47.82	20231020	0.07	N	298060	500	102 억	838502	N	N	0	N	N
103	20231114	111110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-80	5	-2.55	684850615	219617	12.08	3150	3210	3045	4080	2200	3140	3118.34	4.10	-18657	3733	3436	3133	2836	2533	3585	2985	102	940	500	1880	5	1	20467248	626	-2.13	2.00	12	1.07	-1439.00	1532.00	13228	20221220	-76.87	2060	20231020	48.54	11932	-74.35	20230105	2060	48.54	20231020	17350	-82.36	20221220	2060	48.54	20231020	0.07	N	298060	500	102 억	838502	N	N	0	N	N
104	20231114	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	-60	5	-1.91	556516875	177865	9.79	3150	3210	3060	4080	2200	3140	3128.84	4.10	-15534	3733	3436	3133	2836	2533	3585	2985	102	940	500	1880	5	1	20467248	630	-2.14	2.01	12	0.87	-1439.00	1532.00	13228	20221220	-76.72	2060	20231020	49.51	11932	-74.19	20230105	2060	49.51	20231020	17350	-82.25	20221220	2060	49.51	20231020	0.07	N	298060	500	102 억	838502	N	N	0	N	N
105	20231114	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-15	5	-0.48	249996790	79837	4.39	3150	3195	3100	4080	2200	3140	3131.29	4.10	-4154	3733	3436	3133	2836	2533	3585	2985	102	940	500	1880	5	1	20467248	640	-2.17	2.04	12	0.39	-1439.00	1532.00	13228	20221220	-76.38	2060	20231020	51.70	11932	-73.81	20230105	2060	51.70	20231020	17350	-81.99	20221220	2060	51.70	20231020	0.07	N	298060	500	102 억	838502	N	N	0	N	N
106	20231113	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	215	2	7.35	5801754175	1812182	56.89	2875	3430	2830	3800	2050	2925	3201.61	3.91	41574	3765	3345	2920	2500	2075	3555	2710	102	875	500	1750	5	1	20467248	643	-2.18	2.05	12	8.85	-1439.00	1532.00	13228	20221220	-76.26	2060	20231020	52.43	11932	-73.68	20230105	2060	52.43	20231020	17350	-81.90	20221220	2060	52.43	20231020	0.07	N	298060	500	102 억	800022	N	N	0	N	N
107	20231113	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	225	2	7.69	5709056100	1782715	55.96	2875	3430	2830	3800	2050	2925	3202.47	3.91	43405	3765	3345	2920	2500	2075	3555	2710	102	875	500	1750	5	1	20467248	645	-2.19	2.06	12	8.71	-1439.00	1532.00	13228	20221220	-76.19	2060	20231020	52.91	11932	-73.60	20230105	2060	52.91	20231020	17350	-81.84	20221220	2060	52.91	20231020	0.07	N	298060	500	102 억	800022	N	N	0	N	N
108	20231113	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	205	2	7.01	5375040940	1676531	52.63	2875	3430	2830	3800	2050	2925	3206.07	3.91	29700	3765	3345	2920	2500	2075	3555	2710	102	875	500	1750	5	1	20467248	641	-2.18	2.04	12	8.19	-1439.00	1532.00	13228	20221220	-76.34	2060	20231020	51.94	11932	-73.77	20230105	2060	51.94	20231020	17350	-81.96	20221220	2060	51.94	20231020	0.07	N	298060	500	102 억	800022	N	N	0	N	N
109	20231113	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	325	2	11.11	4393746145	1369688	43.00	2875	3430	2830	3800	2050	2925	3207.87	3.91	28640	3765	3345	2920	2500	2075	3555	2710	102	875	500	1750	5	1	20467248	665	-2.26	2.12	12	6.69	-1439.00	1532.00	13228	20221220	-75.43	2060	20231020	57.77	11932	-72.76	20230105	2060	57.77	20231020	17350	-81.27	20221220	2060	57.77	20231020	0.07	N	298060	500	102 억	800022	N	N	0	N	N
110	20231113	121035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	185	2	6.32	2428082635	777683	24.41	2875	3300	2830	3800	2050	2925	3122.24	3.91	59299	3765	3345	2920	2500	2075	3555	2710	102	875	500	1750	5	1	20467248	637	-2.16	2.03	12	3.80	-1439.00	1532.00	13228	20221220	-76.49	2060	20231020	50.97	11932	-73.94	20230105	2060	50.97	20231020	17350	-82.07	20221220	2060	50.97	20231020	0.07	N	298060	500	102 억	800022	N	N	0	N	N
111	20231113	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	225	2	7.69	2248607085	720231	22.61	2875	3300	2830	3800	2050	2925	3122.10	3.91	64687	3765	3345	2920	2500	2075	3555	2710	102	875	500	1750	5	1	20467248	645	-2.19	2.06	12	3.52	-1439.00	1532.00	13228	20221220	-76.19	2060	20231020	52.91	11932	-73.60	20230105	2060	52.91	20231020	17350	-81.84	20221220	2060	52.91	20231020	0.07	N	298060	500	102 억	800022	N	N	0	N	N
112	20231113	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	175	2	5.98	1981203225	635285	19.94	2875	3300	2830	3800	2050	2925	3118.65	3.91	56395	3765	3345	2920	2500	2075	3555	2710	102	875	500	1750	5	1	20467248	634	-2.15	2.02	12	3.10	-1439.00	1532.00	13228	20221220	-76.56	2060	20231020	50.49	11932	-74.02	20230105	2060	50.49	20231020	17350	-82.13	20221220	2060	50.49	20231020	0.07	N	298060	500	102 억	800022	N	N	0	N	N
113	20231113	091035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	90	2	3.08	365800850	123689	3.88	2875	3050	2830	3800	2050	2925	2957.46	3.91	21502	3765	3345	2920	2500	2075	3555	2710	102	875	500	1750	5	1	20467248	617	-2.10	1.97	12	0.60	-1439.00	1532.00	13228	20221220	-77.21	2060	20231020	46.36	11932	-74.73	20230105	2060	46.36	20231020	17350	-82.62	20221220	2060	46.36	20231020	0.07	N	298060	500	102 억	800022	N	N	0	N	N
114	20231110	161048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	355	2	13.81	9621760925	3165921	1867.54	2550	3340	2495	3340	1800	2570	3039.24	4.93	-206025	2816	2692	2621	2497	2426	2657	2462	102	770	500	1540	5	1	20467248	599	-2.03	1.91	12	15.47	-1439.00	1532.00	13228	20221220	-77.89	2060	20231020	41.99	11932	-75.49	20230105	2060	41.99	20231020	17350	-83.14	20221220	2060	41.99	20231020	0.08	N	298060	500	102 억	1009273	N	N	0	N	N
115	20231110	151053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	430	2	16.73	9419870555	3097365	1827.10	2550	3340	2495	3340	1800	2570	3041.25	4.93	-208629	2816	2692	2621	2497	2426	2657	2462	102	770	500	1540	5	1	20467248	614	-2.08	1.96	12	15.13	-1439.00	1532.00	13228	20221220	-77.32	2060	20231020	45.63	11932	-74.86	20230105	2060	45.63	20231020	17350	-82.71	20221220	2060	45.63	20231020	0.08	N	298060	500	102 억	1009273	N	N	0	N	N
116	20231110	141039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	520	2	20.23	8485777885	2788043	1644.63	2550	3340	2495	3340	1800	2570	3043.63	4.93	-198842	2816	2692	2621	2497	2426	2657	2462	102	770	500	1540	5	1	20467248	632	-2.15	2.02	12	13.62	-1439.00	1532.00	13228	20221220	-76.64	2060	20231020	50.00	11932	-74.10	20230105	2060	50.00	20231020	17350	-82.19	20221220	2060	50.00	20231020	0.08	N	298060	500	102 억	1009273	N	N	0	N	N
117	20231110	131040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	320	2	12.45	7030548545	2306706	1360.70	2550	3340	2495	3340	1800	2570	3047.88	4.93	-177381	2816	2692	2621	2497	2426	2657	2462	102	770	500	1540	5	1	20467248	592	-2.01	1.89	12	11.27	-1439.00	1532.00	13228	20221220	-78.15	2060	20231020	40.29	11932	-75.78	20230105	2060	40.29	20231020	17350	-83.34	20221220	2060	40.29	20231020	0.08	N	298060	500	102 억	1009273	N	N	0	N	N
118	20231110	121047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	335	2	13.04	6775180755	2218514	1308.67	2550	3340	2495	3340	1800	2570	3053.93	4.93	-175322	2816	2692	2621	2497	2426	2657	2462	102	770	500	1540	5	1	20467248	595	-2.02	1.90	12	10.84	-1439.00	1532.00	13228	20221220	-78.04	2060	20231020	41.02	11932	-75.65	20230105	2060	41.02	20231020	17350	-83.26	20221220	2060	41.02	20231020	0.08	N	298060	500	102 억	1009273	N	N	0	N	N
119	20231110	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	355	2	13.81	6166573550	2009197	1185.20	2550	3340	2495	3340	1800	2570	3069.18	4.93	-162336	2816	2692	2621	2497	2426	2657	2462	102	770	500	1540	5	1	20467248	599	-2.03	1.91	12	9.82	-1439.00	1532.00	13228	20221220	-77.89	2060	20231020	41.99	11932	-75.49	20230105	2060	41.99	20231020	17350	-83.14	20221220	2060	41.99	20231020	0.08	N	298060	500	102 억	1009273	N	N	0	N	N
120	20231110	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	280	2	10.89	487458095	175603	103.59	2550	3000	2495	3340	1800	2570	2775.92	4.93	-32112	2816	2692	2621	2497	2426	2657	2462	102	770	500	1540	5	1	20467248	583	-1.98	1.86	12	0.86	-1439.00	1532.00	13228	20221220	-78.45	2060	20231020	38.35	11932	-76.11	20230105	2060	38.35	20231020	17350	-83.57	20221220	2060	38.35	20231020	0.08	N	298060	500	102 억	1009273	N	N	0	N	N
121	20231110	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-10	5	-0.39	31209510	12027	7.09	2550	2615	2550	3340	1800	2570	2594.97	4.93	-7846	2816	2692	2621	2497	2426	2657	2462	102	770	500	1540	5	1	20467248	524	-1.78	1.67	12	0.06	-1439.00	1532.00	13228	20221220	-80.65	2060	20231020	24.27	11932	-78.55	20230105	2060	24.27	20231020	17350	-85.24	20221220	2060	24.27	20231020	0.08	N	298060	500	102 억	1009273	N	N	0	N	N
122	20231109	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-190	5	-6.88	438008915	167675	15.14	2700	2745	2550	3585	1935	2760	2612.25	4.98	-7728	3320	3040	2670	2390	2020	3180	2530	102	825	500	1650	5	1	20467248	526	-1.79	1.68	12	0.82	-1439.00	1532.00	13228	20221220	-80.57	2060	20231020	24.76	11932	-78.46	20230105	2060	24.76	20231020	17350	-85.19	20221220	2060	24.76	20231020	0.08	N	298060	500	102 억	1018839	N	N	0	N	N
123	20231109	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-165	5	-5.98	430268610	164675	14.87	2700	2745	2550	3585	1935	2760	2612.83	4.98	-7277	3320	3040	2670	2390	2020	3180	2530	102	825	500	1650	5	1	20467248	531	-1.80	1.69	12	0.80	-1439.00	1532.00	13228	20221220	-80.38	2060	20231020	25.97	11932	-78.25	20230105	2060	25.97	20231020	17350	-85.04	20221220	2060	25.97	20231020	0.08	N	298060	500	102 억	1018839	N	N	0	N	N
124	20231109	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-195	5	-7.07	394814670	150908	13.63	2700	2745	2550	3585	1935	2760	2616.26	4.98	-6693	3320	3040	2670	2390	2020	3180	2530	102	825	500	1650	5	1	20467248	525	-1.78	1.67	12	0.74	-1439.00	1532.00	13228	20221220	-80.61	2060	20231020	24.51	11932	-78.50	20230105	2060	24.51	20231020	17350	-85.22	20221220	2060	24.51	20231020	0.08	N	298060	500	102 억	1018839	N	N	0	N	N
125	20231109	131014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	-175	5	-6.34	320796040	122084	11.03	2700	2745	2575	3585	1935	2760	2627.66	4.98	4048	3320	3040	2670	2390	2020	3180	2530	102	825	500	1650	5	1	20467248	529	-1.80	1.69	12	0.60	-1439.00	1532.00	13228	20221220	-80.46	2060	20231020	25.49	11932	-78.34	20230105	2060	25.49	20231020	17350	-85.10	20221220	2060	25.49	20231020	0.08	N	298060	500	102 억	1018839	N	N	0	N	N
126	20231109	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-165	5	-5.98	299788400	113964	10.29	2700	2745	2575	3585	1935	2760	2630.55	4.98	4492	3320	3040	2670	2390	2020	3180	2530	102	825	500	1650	5	1	20467248	531	-1.80	1.69	12	0.56	-1439.00	1532.00	13228	20221220	-80.38	2060	20231020	25.97	11932	-78.25	20230105	2060	25.97	20231020	17350	-85.04	20221220	2060	25.97	20231020	0.08	N	298060	500	102 억	1018839	N	N	0	N	N
127	20231109	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	-150	5	-5.43	233146845	88230	7.97	2700	2745	2575	3585	1935	2760	2642.48	4.98	1841	3320	3040	2670	2390	2020	3180	2530	102	825	500	1650	5	1	20467248	534	-1.81	1.70	12	0.43	-1439.00	1532.00	13228	20221220	-80.27	2060	20231020	26.70	11932	-78.13	20230105	2060	26.70	20231020	17350	-84.96	20221220	2060	26.70	20231020	0.08	N	298060	500	102 억	1018839	N	N	0	N	N
128	20231109	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	-155	5	-5.62	206002575	77801	7.03	2700	2745	2575	3585	1935	2760	2647.81	4.98	2284	3320	3040	2670	2390	2020	3180	2530	102	825	500	1650	5	1	20467248	533	-1.81	1.70	12	0.38	-1439.00	1532.00	13228	20221220	-80.31	2060	20231020	26.46	11932	-78.17	20230105	2060	26.46	20231020	17350	-84.99	20221220	2060	26.46	20231020	0.08	N	298060	500	102 억	1018839	N	N	0	N	N
129	20231109	091016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-100	5	-3.62	77675935	28972	2.62	2700	2720	2650	3585	1935	2760	2681.06	4.98	5829	3320	3040	2670	2390	2020	3180	2530	102	825	500	1650	5	1	20467248	544	-1.85	1.74	12	0.14	-1439.00	1532.00	13228	20221220	-79.89	2060	20231020	29.13	11932	-77.71	20230105	2060	29.13	20231020	17350	-84.67	20221220	2060	29.13	20231020	0.08	N	298060	500	102 억	1018839	N	N	0	N	N
130	20231108	161006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	410	2	17.45	2926857660	1102710	1976.75	2300	2950	2300	3055	1645	2350	2653.99	5.07	-25645	2443	2396	2348	2301	2253	2372	2277	102	705	500	1410	5	1	20467248	565	-1.92	1.80	12	5.39	-1439.00	1532.00	13228	20221220	-79.14	2060	20231020	33.98	11932	-76.87	20230105	2060	33.98	20231020	17350	-84.09	20221220	2060	33.98	20231020	0.09	N	298060	500	102 억	1037173	N	N	0	N	N
131	20231108	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	325	2	13.83	2748378065	1037417	1859.70	2300	2950	2300	3055	1645	2350	2649.25	5.07	-29762	2443	2396	2348	2301	2253	2372	2277	102	705	500	1410	5	1	20467248	547	-1.86	1.75	12	5.07	-1439.00	1532.00	13228	20221220	-79.78	2060	20231020	29.85	11932	-77.58	20230105	2060	29.85	20231020	17350	-84.58	20221220	2060	29.85	20231020	0.09	N	298060	500	102 억	1037173	N	N	0	N	N
132	20231108	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	230	2	9.79	2430665615	916961	1643.77	2300	2950	2300	3055	1645	2350	2650.78	5.07	-18220	2443	2396	2348	2301	2253	2372	2277	102	705	500	1410	5	1	20467248	528	-1.79	1.68	12	4.48	-1439.00	1532.00	13228	20221220	-80.50	2060	20231020	25.24	11932	-78.38	20230105	2060	25.24	20231020	17350	-85.13	20221220	2060	25.24	20231020	0.09	N	298060	500	102 억	1037173	N	N	0	N	N
133	20231108	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	170	2	7.23	2313099515	870607	1560.68	2300	2950	2300	3055	1645	2350	2656.88	5.07	-24077	2443	2396	2348	2301	2253	2372	2277	102	705	500	1410	5	1	20467248	516	-1.75	1.64	12	4.25	-1439.00	1532.00	13228	20221220	-80.95	2060	20231020	22.33	11932	-78.88	20230105	2060	22.33	20231020	17350	-85.48	20221220	2060	22.33	20231020	0.09	N	298060	500	102 억	1037173	N	N	0	N	N
134	20231108	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	190	2	8.09	2180672360	817661	1465.76	2300	2950	2300	3055	1645	2350	2666.96	5.07	-32977	2443	2396	2348	2301	2253	2372	2277	102	705	500	1410	5	1	20467248	520	-1.77	1.66	12	3.99	-1439.00	1532.00	13228	20221220	-80.80	2060	20231020	23.30	11932	-78.71	20230105	2060	23.30	20231020	17350	-85.36	20221220	2060	23.30	20231020	0.09	N	298060	500	102 억	1037173	N	N	0	N	N
135	20231108	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	280	2	11.91	502032685	199052	356.83	2300	2690	2300	3055	1645	2350	2522.12	5.07	-14243	2443	2396	2348	2301	2253	2372	2277	102	705	500	1410	5	1	20467248	538	-1.83	1.72	12	0.97	-1439.00	1532.00	13228	20221220	-80.12	2060	20231020	27.67	11932	-77.96	20230105	2060	27.67	20231020	17350	-84.84	20221220	2060	27.67	20231020	0.09	N	298060	500	102 억	1037173	N	N	0	N	N
136	20231108	101005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	55	2	2.34	86335665	36113	64.74	2300	2450	2300	3055	1645	2350	2390.71	5.07	9726	2443	2396	2348	2301	2253	2372	2277	102	705	500	1410	5	1	20467248	492	-1.67	1.57	12	0.18	-1439.00	1532.00	13228	20221220	-81.82	2060	20231020	16.75	11932	-79.84	20230105	2060	16.75	20231020	17350	-86.14	20221220	2060	16.75	20231020	0.09	N	298060	500	102 억	1037173	N	N	0	N	N
137	20231108	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	15	2	0.64	3016880	1300	2.33	2300	2365	2300	3055	1645	2350	2320.68	5.07	219	2443	2396	2348	2301	2253	2372	2277	102	705	500	1410	5	1	20467248	484	-1.64	1.54	12	0.01	-1439.00	1532.00	13228	20221220	-82.12	2060	20231020	14.81	11932	-80.18	20230105	2060	14.81	20231020	17350	-86.37	20221220	2060	14.81	20231020	0.09	N	298060	500	102 억	1037173	N	N	0	N	N
138	20231107	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-45	5	-1.88	130988570	55784	54.79	2390	2395	2300	3110	1680	2395	2348.14	5.13	-13582	2481	2437	2381	2337	2281	2460	2360	102	715	500	1430	5	1	20467248	481	-1.63	1.53	12	0.27	-1439.00	1532.00	13228	20221220	-82.23	2060	20231020	14.08	11932	-80.31	20230105	2060	14.08	20231020	17350	-86.46	20221220	2060	14.08	20231020	0.09	N	298060	500	102 억	1050755	N	N	33	N	N
139	20231107	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-45	5	-1.88	125323885	53382	52.43	2390	2395	2300	3110	1680	2395	2347.68	5.13	-13753	2481	2437	2381	2337	2281	2460	2360	102	715	500	1430	5	1	20467248	481	-1.63	1.53	12	0.26	-1439.00	1532.00	13228	20221220	-82.23	2060	20231020	14.08	11932	-80.31	20230105	2060	14.08	20231020	17350	-86.46	20221220	2060	14.08	20231020	0.09	N	298060	500	102 억	1050755	N	N	33	N	N
140	20231107	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-55	5	-2.30	107295285	45711	44.90	2390	2395	2300	3110	1680	2395	2347.25	5.13	-14712	2481	2437	2381	2337	2281	2460	2360	102	715	500	1430	5	1	20467248	479	-1.63	1.53	12	0.22	-1439.00	1532.00	13228	20221220	-82.31	2060	20231020	13.59	11932	-80.39	20230105	2060	13.59	20231020	17350	-86.51	20221220	2060	13.59	20231020	0.09	N	298060	500	102 억	1050755	N	N	33	N	N
141	20231107	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-60	5	-2.51	96490295	41106	40.37	2390	2395	2300	3110	1680	2395	2347.35	5.13	-14329	2481	2437	2381	2337	2281	2460	2360	102	715	500	1430	5	1	20467248	478	-1.62	1.52	12	0.20	-1439.00	1532.00	13228	20221220	-82.35	2060	20231020	13.35	11932	-80.43	20230105	2060	13.35	20231020	17350	-86.54	20221220	2060	13.35	20231020	0.09	N	298060	500	102 억	1050755	N	N	33	N	N
142	20231107	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-85	5	-3.55	71101005	30136	29.60	2390	2395	2300	3110	1680	2395	2359.34	5.13	-11114	2481	2437	2381	2337	2281	2460	2360	102	715	500	1430	5	1	20467248	473	-1.61	1.51	12	0.15	-1439.00	1532.00	13228	20221220	-82.54	2060	20231020	12.14	11932	-80.64	20230105	2060	12.14	20231020	17350	-86.69	20221220	2060	12.14	20231020	0.09	N	298060	500	102 억	1050755	N	N	33	N	N
143	20231107	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-10	5	-0.42	40166045	16906	16.60	2390	2395	2330	3110	1680	2395	2375.85	5.13	-6837	2481	2437	2381	2337	2281	2460	2360	102	715	500	1430	5	1	20467248	488	-1.66	1.56	12	0.08	-1439.00	1532.00	13228	20221220	-81.97	2060	20231020	15.78	11932	-80.01	20230105	2060	15.78	20231020	17350	-86.25	20221220	2060	15.78	20231020	0.09	N	298060	500	102 억	1050755	N	N	33	N	N
144	20231107	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-30	5	-1.25	17464425	7380	7.25	2390	2395	2330	3110	1680	2395	2366.45	5.13	-2601	2481	2437	2381	2337	2281	2460	2360	102	715	500	1430	5	1	20467248	484	-1.64	1.54	12	0.04	-1439.00	1532.00	13228	20221220	-82.12	2060	20231020	14.81	11932	-80.18	20230105	2060	14.81	20231020	17350	-86.37	20221220	2060	14.81	20231020	0.09	N	298060	500	102 억	1050755	N	N	33	N	N
145	20231107	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-25	5	-1.04	6096125	2600	2.55	2390	2390	2330	3110	1680	2395	2344.66	5.13	-216	2481	2437	2381	2337	2281	2460	2360	102	715	500	1430	5	1	20467248	485	-1.65	1.55	12	0.01	-1439.00	1532.00	13228	20221220	-82.08	2060	20231020	15.05	11932	-80.14	20230105	2060	15.05	20231020	17350	-86.34	20221220	2060	15.05	20231020	0.09	N	298060	500	102 억	1050755	N	N	33	N	N
146	20231106	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	70	2	3.01	243005150	101752	175.20	2350	2425	2325	3020	1630	2325	2388.21	5.03	21441	2405	2365	2315	2275	2225	2340	2250	102	695	500	1390	5	1	20467248	490	-1.66	1.56	12	0.50	-1439.00	1532.00	13228	20221220	-81.89	2060	20231020	16.26	11932	-79.93	20230105	2060	16.26	20231020	17350	-86.20	20221220	2060	16.26	20231020	0.09	N	298060	500	102 억	1028852	N	N	33	N	N
147	20231106	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	75	2	3.23	237864715	99603	171.50	2350	2425	2325	3020	1630	2325	2388.13	5.03	21426	2405	2365	2315	2275	2225	2340	2250	102	695	500	1390	5	1	20467248	491	-1.67	1.57	12	0.49	-1439.00	1532.00	13228	20221220	-81.86	2060	20231020	16.50	11932	-79.89	20230105	2060	16.50	20231020	17350	-86.17	20221220	2060	16.50	20231020	0.09	N	298060	500	102 억	1028852	N	N	0	N	N
148	20231106	140942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	45	2	1.94	225327160	94361	162.47	2350	2425	2325	3020	1630	2325	2387.93	5.03	21050	2405	2365	2315	2275	2225	2340	2250	102	695	500	1390	5	1	20467248	485	-1.65	1.55	12	0.46	-1439.00	1532.00	13228	20221220	-82.08	2060	20231020	15.05	11932	-80.14	20230105	2060	15.05	20231020	17350	-86.34	20221220	2060	15.05	20231020	0.09	N	298060	500	102 억	1028852	N	N	0	N	N
149	20231106	130951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	85	2	3.66	182595560	76370	131.50	2350	2425	2325	3020	1630	2325	2390.93	5.03	17421	2405	2365	2315	2275	2225	2340	2250	102	695	500	1390	5	1	20467248	493	-1.67	1.57	12	0.37	-1439.00	1532.00	13228	20221220	-81.78	2060	20231020	16.99	11932	-79.80	20230105	2060	16.99	20231020	17350	-86.11	20221220	2060	16.99	20231020	0.09	N	298060	500	102 억	1028852	N	N	0	N	N
150	20231106	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	85	2	3.66	156375415	65464	112.72	2350	2425	2325	3020	1630	2325	2388.72	5.03	15895	2405	2365	2315	2275	2225	2340	2250	102	695	500	1390	5	1	20467248	493	-1.67	1.57	12	0.32	-1439.00	1532.00	13228	20221220	-81.78	2060	20231020	16.99	11932	-79.80	20230105	2060	16.99	20231020	17350	-86.11	20221220	2060	16.99	20231020	0.09	N	298060	500	102 억	1028852	N	N	0	N	N
151	20231106	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	70	2	3.01	121439660	50936	87.70	2350	2425	2325	3020	1630	2325	2384.16	5.03	11064	2405	2365	2315	2275	2225	2340	2250	102	695	500	1390	5	1	20467248	490	-1.66	1.56	12	0.25	-1439.00	1532.00	13228	20221220	-81.89	2060	20231020	16.26	11932	-79.93	20230105	2060	16.26	20231020	17350	-86.20	20221220	2060	16.26	20231020	0.09	N	298060	500	102 억	1028852	N	N	0	N	N
152	20231106	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	80	2	3.44	69643110	29341	50.52	2350	2415	2325	3020	1630	2325	2373.58	5.03	4711	2405	2365	2315	2275	2225	2340	2250	102	695	500	1390	5	1	20467248	492	-1.67	1.57	12	0.14	-1439.00	1532.00	13228	20221220	-81.82	2060	20231020	16.75	11932	-79.84	20230105	2060	16.75	20231020	17350	-86.14	20221220	2060	16.75	20231020	0.09	N	298060	500	102 억	1028852	N	N	0	N	N
153	20231106	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	10	2	0.43	11228780	4792	8.25	2350	2375	2325	3020	1630	2325	2343.23	5.03	-1258	2405	2365	2315	2275	2225	2340	2250	102	695	500	1390	5	1	20467248	478	-1.62	1.52	12	0.02	-1439.00	1532.00	13228	20221220	-82.35	2060	20231020	13.35	11932	-80.43	20230105	2060	13.35	20231020	17350	-86.54	20221220	2060	13.35	20231020	0.09	N	298060	500	102 억	1028852	N	N	0	N	N
154	20231103	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	-30	5	-1.27	133302175	57970	126.24	2355	2355	2265	3060	1650	2355	2299.49	4.99	7177	2451	2402	2341	2292	2231	2427	2317	102	705	500	1410	5	1	20467248	476	-1.62	1.52	12	0.28	-1439.00	1532.00	13228	20221220	-82.42	2060	20231020	12.86	11932	-80.51	20230105	2060	12.86	20231020	17350	-86.60	20221220	2060	12.86	20231020	0.10	N	298060	500	102 억	1021369	N	N	0	N	N
155	20231103	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	-30	5	-1.27	129418920	56300	122.60	2355	2355	2265	3060	1650	2355	2298.74	4.99	7710	2451	2402	2341	2292	2231	2427	2317	102	705	500	1410	5	1	20467248	476	-1.62	1.52	12	0.28	-1439.00	1532.00	13228	20221220	-82.42	2060	20231020	12.86	11932	-80.51	20230105	2060	12.86	20231020	17350	-86.60	20221220	2060	12.86	20231020	0.10	N	298060	500	102 억	1021369	N	N	0	N	N
156	20231103	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-35	5	-1.49	118485060	51587	112.34	2355	2355	2265	3060	1650	2355	2296.80	4.99	7878	2451	2402	2341	2292	2231	2427	2317	102	705	500	1410	5	1	20467248	475	-1.61	1.51	12	0.25	-1439.00	1532.00	13228	20221220	-82.46	2060	20231020	12.62	11932	-80.56	20230105	2060	12.62	20231020	17350	-86.63	20221220	2060	12.62	20231020	0.10	N	298060	500	102 억	1021369	N	N	0	N	N
157	20231103	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-45	5	-1.91	104857735	45696	99.51	2355	2355	2265	3060	1650	2355	2294.68	4.99	6817	2451	2402	2341	2292	2231	2427	2317	102	705	500	1410	5	1	20467248	473	-1.61	1.51	12	0.22	-1439.00	1532.00	13228	20221220	-82.54	2060	20231020	12.14	11932	-80.64	20230105	2060	12.14	20231020	17350	-86.69	20221220	2060	12.14	20231020	0.10	N	298060	500	102 억	1021369	N	N	0	N	N
158	20231103	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-25	5	-1.06	85581170	37318	81.26	2355	2355	2265	3060	1650	2355	2293.29	4.99	2713	2451	2402	2341	2292	2231	2427	2317	102	705	500	1410	5	1	20467248	477	-1.62	1.52	12	0.18	-1439.00	1532.00	13228	20221220	-82.39	2060	20231020	13.11	11932	-80.47	20230105	2060	13.11	20231020	17350	-86.57	20221220	2060	13.11	20231020	0.10	N	298060	500	102 억	1021369	N	N	0	N	N
159	20231103	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-35	5	-1.49	65643675	28655	62.40	2355	2355	2265	3060	1650	2355	2290.83	4.99	1557	2451	2402	2341	2292	2231	2427	2317	102	705	500	1410	5	1	20467248	475	-1.61	1.51	12	0.14	-1439.00	1532.00	13228	20221220	-82.46	2060	20231020	12.62	11932	-80.56	20230105	2060	12.62	20231020	17350	-86.63	20221220	2060	12.62	20231020	0.10	N	298060	500	102 억	1021369	N	N	0	N	N
160	20231103	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-25	5	-1.06	49948970	21860	47.60	2355	2355	2265	3060	1650	2355	2284.95	4.99	-1650	2451	2402	2341	2292	2231	2427	2317	102	705	500	1410	5	1	20467248	477	-1.62	1.52	12	0.11	-1439.00	1532.00	13228	20221220	-82.39	2060	20231020	13.11	11932	-80.47	20230105	2060	13.11	20231020	17350	-86.57	20221220	2060	13.11	20231020	0.10	N	298060	500	102 억	1021369	N	N	0	N	N
161	20231103	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-45	5	-1.91	4862115	2088	4.55	2355	2355	2310	3060	1650	2355	2328.60	4.99	-432	2451	2402	2341	2292	2231	2427	2317	102	705	500	1410	5	1	20467248	473	-1.61	1.51	12	0.01	-1439.00	1532.00	13228	20221220	-82.54	2060	20231020	12.14	11932	-80.64	20230105	2060	12.14	20231020	17350	-86.69	20221220	2060	12.14	20231020	0.10	N	298060	500	102 억	1021369	N	N	0	N	N
162	20231102	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	55	2	2.39	107487945	45922	80.50	2330	2390	2280	2990	1610	2300	2340.66	4.95	8471	2486	2392	2306	2212	2126	2440	2260	102	690	500	1380	5	1	20467248	482	-1.64	1.54	12	0.22	-1439.00	1532.00	13228	20221220	-82.20	2060	20231020	14.32	11932	-80.26	20230105	2060	14.32	20231020	17350	-86.43	20221220	2060	14.32	20231020	0.10	N	298060	500	102 억	1012898	N	N	1	N	N
163	20231102	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	65	2	2.83	95293585	40753	71.44	2330	2390	2280	2990	1610	2300	2338.32	4.95	8383	2486	2392	2306	2212	2126	2440	2260	102	690	500	1380	5	1	20467248	484	-1.64	1.54	12	0.20	-1439.00	1532.00	13228	20221220	-82.12	2060	20231020	14.81	11932	-80.18	20230105	2060	14.81	20231020	17350	-86.37	20221220	2060	14.81	20231020	0.10	N	298060	500	102 억	1012898	N	N	1	N	N
164	20231102	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	10	2	0.43	69263940	29573	51.84	2330	2390	2280	2990	1610	2300	2342.13	4.95	3905	2486	2392	2306	2212	2126	2440	2260	102	690	500	1380	5	1	20467248	473	-1.61	1.51	12	0.14	-1439.00	1532.00	13228	20221220	-82.54	2060	20231020	12.14	11932	-80.64	20230105	2060	12.14	20231020	17350	-86.69	20221220	2060	12.14	20231020	0.10	N	298060	500	102 억	1012898	N	N	1	N	N
165	20231102	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	30	2	1.30	65658125	28014	49.11	2330	2390	2280	2990	1610	2300	2343.76	4.95	3768	2486	2392	2306	2212	2126	2440	2260	102	690	500	1380	5	1	20467248	477	-1.62	1.52	12	0.14	-1439.00	1532.00	13228	20221220	-82.39	2060	20231020	13.11	11932	-80.47	20230105	2060	13.11	20231020	17350	-86.57	20221220	2060	13.11	20231020	0.10	N	298060	500	102 억	1012898	N	N	1	N	N
166	20231102	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	30	2	1.30	57469550	24491	42.93	2330	2390	2280	2990	1610	2300	2346.56	4.95	2965	2486	2392	2306	2212	2126	2440	2260	102	690	500	1380	5	1	20467248	477	-1.62	1.52	12	0.12	-1439.00	1532.00	13228	20221220	-82.39	2060	20231020	13.11	11932	-80.47	20230105	2060	13.11	20231020	17350	-86.57	20221220	2060	13.11	20231020	0.10	N	298060	500	102 억	1012898	N	N	1	N	N
167	20231102	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	45	2	1.96	46977010	19961	34.99	2330	2390	2330	2990	1610	2300	2353.44	4.95	2300	2486	2392	2306	2212	2126	2440	2260	102	690	500	1380	5	1	20467248	480	-1.63	1.53	12	0.10	-1439.00	1532.00	13228	20221220	-82.27	2060	20231020	13.83	11932	-80.35	20230105	2060	13.83	20231020	17350	-86.48	20221220	2060	13.83	20231020	0.10	N	298060	500	102 억	1012898	N	N	1	N	N
168	20231102	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	65	2	2.83	34835650	14805	25.95	2330	2390	2330	2990	1610	2300	2352.97	4.95	4272	2486	2392	2306	2212	2126	2440	2260	102	690	500	1380	5	1	20467248	484	-1.64	1.54	12	0.07	-1439.00	1532.00	13228	20221220	-82.12	2060	20231020	14.81	11932	-80.18	20230105	2060	14.81	20231020	17350	-86.37	20221220	2060	14.81	20231020	0.10	N	298060	500	102 억	1012898	N	N	1	N	N
169	20231102	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	35	2	1.52	8936525	3830	6.71	2330	2335	2330	2990	1610	2300	2333.30	4.95	-1002	2486	2392	2306	2212	2126	2440	2260	102	690	500	1380	5	1	20467248	478	-1.62	1.52	12	0.02	-1439.00	1532.00	13228	20221220	-82.35	2060	20231020	13.35	11932	-80.43	20230105	2060	13.35	20231020	17350	-86.54	20221220	2060	13.35	20231020	0.10	N	298060	500	102 억	1012898	N	N	1	N	N
170	20231101	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	75	2	3.37	131736470	56724	104.15	2225	2400	2220	2890	1560	2225	2322.41	4.87	16154	2348	2286	2233	2171	2118	2260	2145	102	665	500	1330	5	1	20467248	471	-1.60	1.50	12	0.28	-1439.00	1532.00	13228	20221220	-82.61	2060	20231020	11.65	11932	-80.72	20230105	2060	11.65	20231020	17350	-86.74	20221220	2060	11.65	20231020	0.10	N	298060	500	102 억	996508	N	N	1	N	N
171	20231101	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	65	2	2.92	128947495	55511	101.93	2225	2400	2220	2890	1560	2225	2322.92	4.87	16348	2348	2286	2233	2171	2118	2260	2145	102	665	500	1330	5	1	20467248	469	-1.59	1.49	12	0.27	-1439.00	1532.00	13228	20221220	-82.69	2060	20231020	11.17	11932	-80.81	20230105	2060	11.17	20231020	17350	-86.80	20221220	2060	11.17	20231020	0.10	N	298060	500	102 억	996508	N	N	0	N	N
172	20231101	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	75	2	3.37	122159730	52547	96.48	2225	2400	2220	2890	1560	2225	2324.77	4.87	16509	2348	2286	2233	2171	2118	2260	2145	102	665	500	1330	5	1	20467248	471	-1.60	1.50	12	0.26	-1439.00	1532.00	13228	20221220	-82.61	2060	20231020	11.65	11932	-80.72	20230105	2060	11.65	20231020	17350	-86.74	20221220	2060	11.65	20231020	0.10	N	298060	500	102 억	996508	N	N	0	N	N
173	20231101	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	90	2	4.04	113923850	48978	89.93	2225	2400	2220	2890	1560	2225	2326.02	4.87	16672	2348	2286	2233	2171	2118	2260	2145	102	665	500	1330	5	1	20467248	474	-1.61	1.51	12	0.24	-1439.00	1532.00	13228	20221220	-82.50	2060	20231020	12.38	11932	-80.60	20230105	2060	12.38	20231020	17350	-86.66	20221220	2060	12.38	20231020	0.10	N	298060	500	102 억	996508	N	N	0	N	N
174	20231101	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	105	2	4.72	105949630	45539	83.62	2225	2400	2220	2890	1560	2225	2326.57	4.87	16917	2348	2286	2233	2171	2118	2260	2145	102	665	500	1330	5	1	20467248	477	-1.62	1.52	12	0.22	-1439.00	1532.00	13228	20221220	-82.39	2060	20231020	13.11	11932	-80.47	20230105	2060	13.11	20231020	17350	-86.57	20221220	2060	13.11	20231020	0.10	N	298060	500	102 억	996508	N	N	0	N	N
175	20231101	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	100	2	4.49	76169535	32914	60.43	2225	2360	2220	2890	1560	2225	2314.20	4.87	13101	2348	2286	2233	2171	2118	2260	2145	102	665	500	1330	5	1	20467248	476	-1.62	1.52	12	0.16	-1439.00	1532.00	13228	20221220	-82.42	2060	20231020	12.86	11932	-80.51	20230105	2060	12.86	20231020	17350	-86.60	20221220	2060	12.86	20231020	0.10	N	298060	500	102 억	996508	N	N	0	N	N
176	20231101	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	100	2	4.49	31735530	13872	25.47	2225	2330	2220	2890	1560	2225	2287.74	4.87	5149	2348	2286	2233	2171	2118	2260	2145	102	665	500	1330	5	1	20467248	476	-1.62	1.52	12	0.07	-1439.00	1532.00	13228	20221220	-82.42	2060	20231020	12.86	11932	-80.51	20230105	2060	12.86	20231020	17350	-86.60	20221220	2060	12.86	20231020	0.10	N	298060	500	102 억	996508	N	N	0	N	N
177	20231101	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	40	2	1.80	1957235	873	1.60	2225	2270	2220	2890	1560	2225	2241.96	4.87	101	2348	2286	2233	2171	2118	2260	2145	102	665	500	1330	5	1	20467248	464	-1.57	1.48	12	0.00	-1439.00	1532.00	13228	20221220	-82.88	2060	20231020	9.95	11932	-81.02	20230105	2060	9.95	20231020	17350	-86.95	20221220	2060	9.95	20231020	0.10	N	298060	500	102 억	996508	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History