KissMeData/298060/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161223	57	100.00	KOSDAQ		제약	N	N	N	N	N	1835	-30	5	-1.61	132433891	71908	79.66	1870	1909	1822	2420	1306	1865	1841.71	3.14	-5608	2048	1956	1898	1806	1748	1927	1777	102	555	500	1260	1	1	20467248	376	-1.33	1.83	12	0.35	-1379.00	1001.00	4600	20231227	-60.11	1609	20241115	14.05	4300	-57.33	20240221	1609	14.05	20241115	4600	-60.11	20231227	1609	14.05	20241115	0.45	N	298060	500	102 억	643223	N	N	N	00	N
3	20241129	151239	57	100.00	KOSDAQ		제약	N	N	N	N	N	1831	-34	5	-1.82	129854232	70502	78.11	1870	1909	1822	2420	1306	1865	1841.85	3.14	-5442	2048	1956	1898	1806	1748	1927	1777	102	555	500	1260	1	1	20467248	375	-1.33	1.83	12	0.34	-1379.00	1001.00	4600	20231227	-60.20	1609	20241115	13.80	4300	-57.42	20240221	1609	13.80	20241115	4600	-60.20	20231227	1609	13.80	20241115	0.45	N	298060	500	102 억	643223	N	N	N	00	N
4	20241129	141241	57	100.00	KOSDAQ		제약	N	N	N	N	N	1849	-16	5	-0.86	123200329	66878	74.09	1870	1909	1822	2420	1306	1865	1842.17	3.14	-4305	2048	1956	1898	1806	1748	1927	1777	102	555	500	1260	1	1	20467248	378	-1.34	1.85	12	0.33	-1379.00	1001.00	4600	20231227	-59.80	1609	20241115	14.92	4300	-57.00	20240221	1609	14.92	20241115	4600	-59.80	20231227	1609	14.92	20241115	0.45	N	298060	500	102 억	643223	N	N	N	00	N
5	20241129	131235	57	100.00	KOSDAQ		제약	N	N	N	N	N	1839	-26	5	-1.39	119159249	64689	71.67	1870	1909	1822	2420	1306	1865	1842.03	3.14	-4176	2048	1956	1898	1806	1748	1927	1777	102	555	500	1260	1	1	20467248	376	-1.33	1.84	12	0.32	-1379.00	1001.00	4600	20231227	-60.02	1609	20241115	14.29	4300	-57.23	20240221	1609	14.29	20241115	4600	-60.02	20231227	1609	14.29	20241115	0.45	N	298060	500	102 억	643223	N	N	N	00	N
6	20241129	121238	57	100.00	KOSDAQ		제약	N	N	N	N	N	1844	-21	5	-1.13	97362043	52850	58.55	1870	1909	1822	2420	1306	1865	1842.23	3.14	392	2048	1956	1898	1806	1748	1927	1777	102	555	500	1260	1	1	20467248	377	-1.34	1.84	12	0.26	-1379.00	1001.00	4600	20231227	-59.91	1609	20241115	14.61	4300	-57.12	20240221	1609	14.61	20241115	4600	-59.91	20231227	1609	14.61	20241115	0.45	N	298060	500	102 억	643223	N	N	N	00	N
7	20241129	111240	57	100.00	KOSDAQ		제약	N	N	N	N	N	1841	-24	5	-1.29	62148054	33632	37.26	1870	1909	1822	2420	1306	1865	1847.88	3.14	-3761	2048	1956	1898	1806	1748	1927	1777	102	555	500	1260	1	1	20467248	377	-1.34	1.84	12	0.16	-1379.00	1001.00	4600	20231227	-59.98	1609	20241115	14.42	4300	-57.19	20240221	1609	14.42	20241115	4600	-59.98	20231227	1609	14.42	20241115	0.45	N	298060	500	102 억	643223	N	N	N	00	N
8	20241129	101232	57	100.00	KOSDAQ		제약	N	N	N	N	N	1837	-28	5	-1.50	60429759	32700	36.23	1870	1909	1822	2420	1306	1865	1848.00	3.14	-3836	2048	1956	1898	1806	1748	1927	1777	102	555	500	1260	1	1	20467248	376	-1.33	1.84	12	0.16	-1379.00	1001.00	4600	20231227	-60.07	1609	20241115	14.17	4300	-57.28	20240221	1609	14.17	20241115	4600	-60.07	20231227	1609	14.17	20241115	0.45	N	298060	500	102 억	643223	N	N	N	00	N
9	20241129	091237	57	100.00	KOSDAQ		제약	N	N	N	N	N	1865	0	3	0.00	14434333	7736	8.57	1870	1909	1852	2420	1306	1865	1865.87	3.14	-188	2048	1956	1898	1806	1748	1927	1777	102	555	500	1260	1	1	20467248	382	-1.35	1.86	12	0.04	-1379.00	1001.00	4600	20231227	-59.46	1609	20241115	15.91	4300	-56.63	20240221	1609	15.91	20241115	4600	-59.46	20231227	1609	15.91	20241115	0.45	N	298060	500	102 억	643223	N	N	N	00	N
10	20241128	161219	57	100.00	KOSDAQ		제약	N	N	N	N	N	1865	2	2	0.11	170080356	89637	110.55	1877	1990	1840	2420	1305	1863	1897.65	3.15	-4093	1939	1901	1860	1822	1781	1880	1801	102	557	500	1260	1	1	20467248	382	-1.35	1.86	12	0.44	-1379.00	1001.00	4600	20231227	-59.46	1609	20241115	15.91	4300	-56.63	20240221	1609	15.91	20241115	4600	-59.46	20231227	1609	15.91	20241115	0.45	N	298060	500	102 억	645692	N	N	N	00	N
11	20241128	151243	57	100.00	KOSDAQ		제약	N	N	N	N	N	1876	13	2	0.70	162638613	85647	105.63	1877	1990	1840	2420	1305	1863	1898.94	3.15	-3946	1939	1901	1860	1822	1781	1880	1801	102	557	500	1260	1	1	20467248	384	-1.36	1.87	12	0.42	-1379.00	1001.00	4600	20231227	-59.22	1609	20241115	16.59	4300	-56.37	20240221	1609	16.59	20241115	4600	-59.22	20231227	1609	16.59	20241115	0.45	N	298060	500	102 억	645692	N	N	N	00	N
12	20241128	141240	57	100.00	KOSDAQ		제약	N	N	N	N	N	1869	6	2	0.32	135729828	71236	87.86	1877	1990	1840	2420	1305	1863	1905.35	3.15	-4475	1939	1901	1860	1822	1781	1880	1801	102	557	500	1260	1	1	20467248	383	-1.36	1.87	12	0.35	-1379.00	1001.00	4600	20231227	-59.37	1609	20241115	16.16	4300	-56.53	20240221	1609	16.16	20241115	4600	-59.37	20231227	1609	16.16	20241115	0.45	N	298060	500	102 억	645692	N	N	N	00	N
13	20241128	131238	57	100.00	KOSDAQ		제약	N	N	N	N	N	1866	3	2	0.16	125109395	65548	80.84	1877	1990	1840	2420	1305	1863	1908.67	3.15	-4339	1939	1901	1860	1822	1781	1880	1801	102	557	500	1260	1	1	20467248	382	-1.35	1.86	12	0.32	-1379.00	1001.00	4600	20231227	-59.43	1609	20241115	15.97	4300	-56.60	20240221	1609	15.97	20241115	4600	-59.43	20231227	1609	15.97	20241115	0.45	N	298060	500	102 억	645692	N	N	N	00	N
14	20241128	121238	57	100.00	KOSDAQ		제약	N	N	N	N	N	1871	8	2	0.43	105802042	55252	68.14	1877	1990	1840	2420	1305	1863	1914.90	3.15	-5717	1939	1901	1860	1822	1781	1880	1801	102	557	500	1260	1	1	20467248	383	-1.36	1.87	12	0.27	-1379.00	1001.00	4600	20231227	-59.33	1609	20241115	16.28	4300	-56.49	20240221	1609	16.28	20241115	4600	-59.33	20231227	1609	16.28	20241115	0.45	N	298060	500	102 억	645692	N	N	N	00	N
15	20241128	111241	57	100.00	KOSDAQ		제약	N	N	N	N	N	1910	47	2	2.52	95286430	49671	61.26	1877	1990	1840	2420	1305	1863	1918.35	3.15	-6354	1939	1901	1860	1822	1781	1880	1801	102	557	500	1260	1	1	20467248	391	-1.39	1.91	12	0.24	-1379.00	1001.00	4600	20231227	-58.48	1609	20241115	18.71	4300	-55.58	20240221	1609	18.71	20241115	4600	-58.48	20231227	1609	18.71	20241115	0.45	N	298060	500	102 억	645692	N	N	N	00	N
16	20241128	101239	57	100.00	KOSDAQ		제약	N	N	N	N	N	1922	59	2	3.17	76619735	39901	49.21	1877	1990	1840	2420	1305	1863	1920.25	3.15	-8177	1939	1901	1860	1822	1781	1880	1801	102	557	500	1260	1	1	20467248	393	-1.39	1.92	12	0.19	-1379.00	1001.00	4600	20231227	-58.22	1609	20241115	19.45	4300	-55.30	20240221	1609	19.45	20241115	4600	-58.22	20231227	1609	19.45	20241115	0.45	N	298060	500	102 억	645692	N	N	N	00	N
17	20241128	091237	57	100.00	KOSDAQ		제약	N	N	N	N	N	1858	-5	5	-0.27	3237306	1746	2.15	1877	1877	1840	2420	1305	1863	1854.13	3.15	-416	1939	1901	1860	1822	1781	1880	1801	102	557	500	1260	1	1	20467248	380	-1.35	1.86	12	0.01	-1379.00	1001.00	4600	20231227	-59.61	1609	20241115	15.48	4300	-56.79	20240221	1609	15.48	20241115	4600	-59.61	20231227	1609	15.48	20241115	0.45	N	298060	500	102 억	645692	N	N	N	00	N
18	20241127	161205	57	100.00	KOSDAQ		제약	N	N	N	N	N	1863	-1	5	-0.05	149325514	80581	17.95	1898	1898	1819	2420	1305	1864	1853.10	3.15	753	2128	1995	1917	1784	1706	1957	1746	102	556	500	1260	1	1	20467248	381	-1.35	1.86	12	0.39	-1379.00	1001.00	4600	20231227	-59.50	1609	20241115	15.79	4300	-56.67	20240221	1609	15.79	20241115	4600	-59.50	20231227	1609	15.79	20241115	0.32	N	298060	500	102 억	644939	N	N	N	00	N
19	20241127	151230	57	100.00	KOSDAQ		제약	N	N	N	N	N	1864	0	3	0.00	142925423	77148	17.19	1898	1898	1819	2420	1305	1864	1852.61	3.15	935	2128	1995	1917	1784	1706	1957	1746	102	556	500	1260	1	1	20467248	382	-1.35	1.86	12	0.38	-1379.00	1001.00	4600	20231227	-59.48	1609	20241115	15.85	4300	-56.65	20240221	1609	15.85	20241115	4600	-59.48	20231227	1609	15.85	20241115	0.32	N	298060	500	102 억	644939	N	N	N	00	N
20	20241127	141225	57	100.00	KOSDAQ		제약	N	N	N	N	N	1866	2	2	0.11	133592030	72154	16.07	1898	1898	1819	2420	1305	1864	1851.48	3.15	3097	2128	1995	1917	1784	1706	1957	1746	102	556	500	1260	1	1	20467248	382	-1.35	1.86	12	0.35	-1379.00	1001.00	4600	20231227	-59.43	1609	20241115	15.97	4300	-56.60	20240221	1609	15.97	20241115	4600	-59.43	20231227	1609	15.97	20241115	0.32	N	298060	500	102 억	644939	N	N	N	00	N
21	20241127	131220	57	100.00	KOSDAQ		제약	N	N	N	N	N	1861	-3	5	-0.16	100648082	54545	12.15	1898	1898	1819	2420	1305	1864	1845.23	3.15	4067	2128	1995	1917	1784	1706	1957	1746	102	556	500	1260	1	1	20467248	381	-1.35	1.86	12	0.27	-1379.00	1001.00	4600	20231227	-59.54	1609	20241115	15.66	4300	-56.72	20240221	1609	15.66	20241115	4600	-59.54	20231227	1609	15.66	20241115	0.32	N	298060	500	102 억	644939	N	N	N	00	N
22	20241127	121234	57	100.00	KOSDAQ		제약	N	N	N	N	N	1850	-14	5	-0.75	91721587	49735	11.08	1898	1898	1819	2420	1305	1864	1844.21	3.15	3211	2128	1995	1917	1784	1706	1957	1746	102	556	500	1260	1	1	20467248	379	-1.34	1.85	12	0.24	-1379.00	1001.00	4600	20231227	-59.78	1609	20241115	14.98	4300	-56.98	20240221	1609	14.98	20241115	4600	-59.78	20231227	1609	14.98	20241115	0.32	N	298060	500	102 억	644939	N	N	N	00	N
23	20241127	111228	57	100.00	KOSDAQ		제약	N	N	N	N	N	1850	-14	5	-0.75	79614167	43212	9.63	1898	1898	1819	2420	1305	1864	1842.41	3.15	4350	2128	1995	1917	1784	1706	1957	1746	102	556	500	1260	1	1	20467248	379	-1.34	1.85	12	0.21	-1379.00	1001.00	4600	20231227	-59.78	1609	20241115	14.98	4300	-56.98	20240221	1609	14.98	20241115	4600	-59.78	20231227	1609	14.98	20241115	0.32	N	298060	500	102 억	644939	N	N	N	00	N
24	20241127	101229	57	100.00	KOSDAQ		제약	N	N	N	N	N	1844	-20	5	-1.07	61866068	33590	7.48	1898	1898	1819	2420	1305	1864	1841.80	3.15	5004	2128	1995	1917	1784	1706	1957	1746	102	556	500	1260	1	1	20467248	377	-1.34	1.84	12	0.16	-1379.00	1001.00	4600	20231227	-59.91	1609	20241115	14.61	4300	-57.12	20240221	1609	14.61	20241115	4600	-59.91	20231227	1609	14.61	20241115	0.32	N	298060	500	102 억	644939	N	N	N	00	N
25	20241127	091227	57	100.00	KOSDAQ		제약	N	N	N	N	N	1847	-17	5	-0.91	23302260	12618	2.81	1898	1898	1819	2420	1305	1864	1846.75	3.15	2066	2128	1995	1917	1784	1706	1957	1746	102	556	500	1260	1	1	20467248	378	-1.34	1.85	12	0.06	-1379.00	1001.00	4600	20231227	-59.85	1609	20241115	14.79	4300	-57.05	20240221	1609	14.79	20241115	4600	-59.85	20231227	1609	14.79	20241115	0.32	N	298060	500	102 억	644939	N	N	N	00	N
26	20241126	161207	54	100.00	KOSDAQ		제약	N	N	N	N	N	1864	-246	5	-11.66	845619851	446585	91.97	2040	2050	1839	2740	1480	2110	1893.75	3.40	-54322	2466	2287	2146	1967	1826	2217	1897	102	630	500	1430	1	1	20467248	382	-1.35	1.86	12	2.18	-1379.00	1001.00	4600	20231227	-59.48	1609	20241115	15.85	4300	-56.65	20240221	1609	15.85	20241115	4600	-59.48	20231227	1609	15.85	20241115	0.35	N	298060	500	102 억	695992	N	N	N	01	N
27	20241126	151220	54	100.00	KOSDAQ		제약	N	N	N	N	N	1865	-245	5	-11.61	825237201	435653	89.72	2040	2050	1839	2740	1480	2110	1894.25	3.40	-53936	2466	2287	2146	1967	1826	2217	1897	102	630	500	1430	1	1	20467248	382	-1.35	1.86	12	2.13	-1379.00	1001.00	4600	20231227	-59.46	1609	20241115	15.91	4300	-56.63	20240221	1609	15.91	20241115	4600	-59.46	20231227	1609	15.91	20241115	0.35	N	298060	500	102 억	695992	N	N	N	01	N
28	20241126	141222	54	100.00	KOSDAQ		제약	N	N	N	N	N	1855	-255	5	-12.09	795985157	419990	86.50	2040	2050	1839	2740	1480	2110	1895.25	3.40	-54213	2466	2287	2146	1967	1826	2217	1897	102	630	500	1430	1	1	20467248	380	-1.35	1.85	12	2.05	-1379.00	1001.00	4600	20231227	-59.67	1609	20241115	15.29	4300	-56.86	20240221	1609	15.29	20241115	4600	-59.67	20231227	1609	15.29	20241115	0.35	N	298060	500	102 억	695992	N	N	N	01	N
29	20241126	131217	54	100.00	KOSDAQ		제약	N	N	N	N	N	1867	-243	5	-11.52	757499834	399316	82.24	2040	2050	1839	2740	1480	2110	1896.99	3.40	-51137	2466	2287	2146	1967	1826	2217	1897	102	630	500	1430	1	1	20467248	382	-1.35	1.87	12	1.95	-1379.00	1001.00	4600	20231227	-59.41	1609	20241115	16.03	4300	-56.58	20240221	1609	16.03	20241115	4600	-59.41	20231227	1609	16.03	20241115	0.35	N	298060	500	102 억	695992	N	N	N	01	N
30	20241126	121224	54	100.00	KOSDAQ		제약	N	N	N	N	N	1878	-232	5	-11.00	719174179	378841	78.02	2040	2050	1839	2740	1480	2110	1898.35	3.40	-46990	2466	2287	2146	1967	1826	2217	1897	102	630	500	1430	1	1	20467248	384	-1.36	1.88	12	1.85	-1379.00	1001.00	4600	20231227	-59.17	1609	20241115	16.72	4300	-56.33	20240221	1609	16.72	20241115	4600	-59.17	20231227	1609	16.72	20241115	0.35	N	298060	500	102 억	695992	N	N	N	01	N
31	20241126	111227	54	100.00	KOSDAQ		제약	N	N	N	N	N	1885	-225	5	-10.66	685026060	360702	74.29	2040	2050	1839	2740	1480	2110	1899.15	3.40	-41857	2466	2287	2146	1967	1826	2217	1897	102	630	500	1430	1	1	20467248	386	-1.37	1.88	12	1.76	-1379.00	1001.00	4600	20231227	-59.02	1609	20241115	17.15	4300	-56.16	20240221	1609	17.15	20241115	4600	-59.02	20231227	1609	17.15	20241115	0.35	N	298060	500	102 억	695992	N	N	N	01	N
32	20241126	101237	54	100.00	KOSDAQ		제약	N	N	N	N	N	1864	-246	5	-11.66	552499820	289391	59.60	2040	2050	1844	2740	1480	2110	1909.18	3.40	-39032	2466	2287	2146	1967	1826	2217	1897	102	630	500	1430	1	1	20467248	382	-1.35	1.86	12	1.41	-1379.00	1001.00	4600	20231227	-59.48	1609	20241115	15.85	4300	-56.65	20240221	1609	15.85	20241115	4600	-59.48	20231227	1609	15.85	20241115	0.35	N	298060	500	102 억	695992	N	N	N	01	N
33	20241126	091225	54	100.00	KOSDAQ		제약	N	N	N	N	N	1942	-168	5	-7.96	162444087	81616	16.81	2040	2050	1941	2740	1480	2110	1990.35	3.40	-11391	2466	2287	2146	1967	1826	2217	1897	102	630	500	1430	1	1	20467248	397	-1.41	1.94	12	0.40	-1379.00	1001.00	4600	20231227	-57.78	1609	20241115	20.70	4300	-54.84	20240221	1609	20.70	20241115	4600	-57.78	20231227	1609	20.70	20241115	0.35	N	298060	500	102 억	695992	N	N	N	01	N
34	20241125	161153	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	-20	5	-0.94	1014358470	471792	80.89	2170	2325	2005	2765	1495	2130	2150.23	3.29	20958	2433	2281	2048	1896	1663	2357	1972	102	635	500	1440	5	1	20467248	432	-1.53	2.11	12	2.31	-1379.00	1001.00	4600	20231227	-54.13	1609	20241115	31.14	4300	-50.93	20240221	1609	31.14	20241115	4600	-54.13	20231227	1609	31.14	20241115	0.42	N	298060	500	102 억	672805	N	N	N	00	N
35	20241125	151217	57	100.00	KOSDAQ		제약	N	N	N	N	N	2150	20	2	0.94	968816765	450351	77.22	2170	2325	2005	2765	1495	2130	2151.25	3.29	21539	2433	2281	2048	1896	1663	2357	1972	102	635	500	1440	5	1	20467248	440	-1.56	2.15	12	2.20	-1379.00	1001.00	4600	20231227	-53.26	1609	20241115	33.62	4300	-50.00	20240221	1609	33.62	20241115	4600	-53.26	20231227	1609	33.62	20241115	0.42	N	298060	500	102 억	672805	N	N	N	00	N
36	20241125	141214	57	100.00	KOSDAQ		제약	N	N	N	N	N	2115	-15	5	-0.70	921743665	428277	73.43	2170	2325	2005	2765	1495	2130	2152.21	3.29	12528	2433	2281	2048	1896	1663	2357	1972	102	635	500	1440	5	1	20467248	433	-1.53	2.11	12	2.09	-1379.00	1001.00	4600	20231227	-54.02	1609	20241115	31.45	4300	-50.81	20240221	1609	31.45	20241115	4600	-54.02	20231227	1609	31.45	20241115	0.42	N	298060	500	102 억	672805	N	N	N	00	N
37	20241125	131204	57	100.00	KOSDAQ		제약	N	N	N	N	N	2135	5	2	0.23	904543825	420209	72.05	2170	2325	2005	2765	1495	2130	2152.60	3.29	14445	2433	2281	2048	1896	1663	2357	1972	102	635	500	1440	5	1	20467248	437	-1.55	2.13	12	2.05	-1379.00	1001.00	4600	20231227	-53.59	1609	20241115	32.69	4300	-50.35	20240221	1609	32.69	20241115	4600	-53.59	20231227	1609	32.69	20241115	0.42	N	298060	500	102 억	672805	N	N	N	00	N
38	20241125	121219	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	0	3	0.00	864192010	401296	68.81	2170	2325	2005	2765	1495	2130	2153.50	3.29	13460	2433	2281	2048	1896	1663	2357	1972	102	635	500	1440	5	1	20467248	436	-1.54	2.13	12	1.96	-1379.00	1001.00	4600	20231227	-53.70	1609	20241115	32.38	4300	-50.47	20240221	1609	32.38	20241115	4600	-53.70	20231227	1609	32.38	20241115	0.42	N	298060	500	102 억	672805	N	N	N	00	N
39	20241125	111213	57	100.00	KOSDAQ		제약	N	N	N	N	N	2115	-15	5	-0.70	731704255	340264	58.34	2170	2325	2005	2765	1495	2130	2150.40	3.29	17410	2433	2281	2048	1896	1663	2357	1972	102	635	500	1440	5	1	20467248	433	-1.53	2.11	12	1.66	-1379.00	1001.00	4600	20231227	-54.02	1609	20241115	31.45	4300	-50.81	20240221	1609	31.45	20241115	4600	-54.02	20231227	1609	31.45	20241115	0.42	N	298060	500	102 억	672805	N	N	N	00	N
40	20241125	101157	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	-50	5	-2.35	603249555	280059	48.02	2170	2325	2005	2765	1495	2130	2154.01	3.29	18723	2433	2281	2048	1896	1663	2357	1972	102	635	500	1440	5	1	20467248	426	-1.51	2.08	12	1.37	-1379.00	1001.00	4600	20231227	-54.78	1609	20241115	29.27	4300	-51.63	20240221	1609	29.27	20241115	4600	-54.78	20231227	1609	29.27	20241115	0.42	N	298060	500	102 억	672805	N	N	N	00	N
41	20241125	091159	57	100.00	KOSDAQ		제약	N	N	N	N	N	2225	95	2	4.46	263739450	117111	20.08	2170	2325	2140	2765	1495	2130	2252.05	3.29	7996	2433	2281	2048	1896	1663	2357	1972	102	635	500	1440	5	1	20467248	455	-1.61	2.22	12	0.57	-1379.00	1001.00	4600	20231227	-51.63	1609	20241115	38.28	4300	-48.26	20240221	1609	38.28	20241115	4600	-51.63	20231227	1609	38.28	20241115	0.42	N	298060	500	102 억	672805	N	N	N	00	N
42	20241122	161054	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	288	2	15.64	1150437511	563377	69.11	1885	2200	1815	2390	1290	1842	2041.57	3.20	21840	2148	1995	1837	1684	1526	2071	1760	102	548	500	1250	5	1	20467248	436	-1.54	2.13	12	2.75	-1379.00	1001.00	4600	20231227	-53.70	1609	20241115	32.38	4300	-50.47	20240221	1609	32.38	20241115	4600	-53.70	20231227	1609	32.38	20241115	0.42	N	298060	500	102 억	654480	N	N	N	00	N
43	20241122	151108	57	100.00	KOSDAQ		제약	N	N	N	N	N	2140	298	2	16.18	901689086	445756	54.68	1885	2200	1815	2390	1290	1842	2022.83	3.20	8030	2148	1995	1837	1684	1526	2071	1760	102	548	500	1250	5	1	20467248	438	-1.55	2.14	12	2.18	-1379.00	1001.00	4600	20231227	-53.48	1609	20241115	33.00	4300	-50.23	20240221	1609	33.00	20241115	4600	-53.48	20231227	1609	33.00	20241115	0.42	N	298060	500	102 억	654480	N	N	N	00	N
44	20241122	141109	57	100.00	KOSDAQ		제약	N	N	N	N	N	1908	66	2	3.58	203515796	109013	13.37	1885	1914	1815	2390	1290	1842	1866.89	3.20	5325	2148	1995	1837	1684	1526	2071	1760	102	548	500	1250	1	1	20467248	391	-1.38	1.91	12	0.53	-1379.00	1001.00	4600	20231227	-58.52	1609	20241115	18.58	4300	-55.63	20240221	1609	18.58	20241115	4600	-58.52	20231227	1609	18.58	20241115	0.42	N	298060	500	102 억	654480	N	N	N	00	N
45	20241122	131104	57	100.00	KOSDAQ		제약	N	N	N	N	N	1880	38	2	2.06	136794796	73887	9.06	1885	1911	1815	2390	1290	1842	1851.41	3.20	-2057	2148	1995	1837	1684	1526	2071	1760	102	548	500	1250	1	1	20467248	385	-1.36	1.88	12	0.36	-1379.00	1001.00	4600	20231227	-59.13	1609	20241115	16.84	4300	-56.28	20240221	1609	16.84	20241115	4600	-59.13	20231227	1609	16.84	20241115	0.42	N	298060	500	102 억	654480	N	N	N	00	N
46	20241122	121114	57	100.00	KOSDAQ		제약	N	N	N	N	N	1872	30	2	1.63	107032788	57972	7.11	1885	1911	1815	2390	1290	1842	1846.28	3.20	-1706	2148	1995	1837	1684	1526	2071	1760	102	548	500	1250	1	1	20467248	383	-1.36	1.87	12	0.28	-1379.00	1001.00	4600	20231227	-59.30	1609	20241115	16.35	4300	-56.47	20240221	1609	16.35	20241115	4600	-59.30	20231227	1609	16.35	20241115	0.42	N	298060	500	102 억	654480	N	N	N	00	N
47	20241122	111102	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	-17	5	-0.92	70989101	38737	4.75	1885	1885	1815	2390	1290	1842	1832.59	3.20	-100	2148	1995	1837	1684	1526	2071	1760	102	548	500	1250	1	1	20467248	374	-1.32	1.82	12	0.19	-1379.00	1001.00	4600	20231227	-60.33	1609	20241115	13.42	4300	-57.56	20240221	1609	13.42	20241115	4600	-60.33	20231227	1609	13.42	20241115	0.42	N	298060	500	102 억	654480	N	N	N	00	N
48	20241122	101120	57	100.00	KOSDAQ		제약	N	N	N	N	N	1820	-22	5	-1.19	53266156	29008	3.56	1885	1885	1820	2390	1290	1842	1836.26	3.20	205	2148	1995	1837	1684	1526	2071	1760	102	548	500	1250	1	1	20467248	373	-1.32	1.82	12	0.14	-1379.00	1001.00	4600	20231227	-60.43	1609	20241115	13.11	4300	-57.67	20240221	1609	13.11	20241115	4600	-60.43	20231227	1609	13.11	20241115	0.42	N	298060	500	102 억	654480	N	N	N	00	N
49	20241122	091111	57	100.00	KOSDAQ		제약	N	N	N	N	N	1821	-21	5	-1.14	31943027	17325	2.13	1885	1885	1820	2390	1290	1842	1843.75	3.20	69	2148	1995	1837	1684	1526	2071	1760	102	548	500	1250	1	1	20467248	373	-1.32	1.82	12	0.08	-1379.00	1001.00	4600	20231227	-60.41	1609	20241115	13.18	4300	-57.65	20240221	1609	13.18	20241115	4600	-60.41	20231227	1609	13.18	20241115	0.42	N	298060	500	102 억	654480	N	N	N	00	N
50	20241121	161101	57	100.00	KOSDAQ		제약	N	N	N	N	N	1842	132	2	7.72	1517376481	810938	689.30	1696	1990	1679	2220	1197	1710	1871.14	3.27	-15794	1746	1728	1702	1684	1658	1715	1671	102	510	500	1160	1	1	20467248	377	-1.34	1.84	12	3.96	-1379.00	1001.00	4600	20231227	-59.96	1609	20241115	14.48	4300	-57.16	20240221	1609	14.48	20241115	4600	-59.96	20231227	1609	14.48	20241115	0.45	N	298060	500	102 억	669755	N	N	N	00	N
51	20241121	151123	57	100.00	KOSDAQ		제약	N	N	N	N	N	1833	123	2	7.19	1498153432	800492	680.42	1696	1990	1679	2220	1197	1710	1871.54	3.27	-15623	1746	1728	1702	1684	1658	1715	1671	102	510	500	1160	1	1	20467248	375	-1.33	1.83	12	3.91	-1379.00	1001.00	4600	20231227	-60.15	1609	20241115	13.92	4300	-57.37	20240221	1609	13.92	20241115	4600	-60.15	20231227	1609	13.92	20241115	0.45	N	298060	500	102 억	669755	N	N	N	00	N
52	20241121	141120	57	100.00	KOSDAQ		제약	N	N	N	N	N	1809	99	2	5.79	1442380851	769990	654.50	1696	1990	1679	2220	1197	1710	1873.25	3.27	-20824	1746	1728	1702	1684	1658	1715	1671	102	510	500	1160	1	1	20467248	370	-1.31	1.81	12	3.76	-1379.00	1001.00	4600	20231227	-60.67	1609	20241115	12.43	4300	-57.93	20240221	1609	12.43	20241115	4600	-60.67	20231227	1609	12.43	20241115	0.45	N	298060	500	102 억	669755	N	N	N	00	N
53	20241121	131112	57	100.00	KOSDAQ		제약	N	N	N	N	N	1801	91	2	5.32	1389266625	740309	629.27	1696	1990	1679	2220	1197	1710	1876.60	3.27	-27110	1746	1728	1702	1684	1658	1715	1671	102	510	500	1160	1	1	20467248	369	-1.31	1.80	12	3.62	-1379.00	1001.00	4600	20231227	-60.85	1609	20241115	11.93	4300	-58.12	20240221	1609	11.93	20241115	4600	-60.85	20231227	1609	11.93	20241115	0.45	N	298060	500	102 억	669755	N	N	N	00	N
54	20241121	121113	57	100.00	KOSDAQ		제약	N	N	N	N	N	1811	101	2	5.91	1345682215	716061	608.66	1696	1990	1679	2220	1197	1710	1879.28	3.27	-30614	1746	1728	1702	1684	1658	1715	1671	102	510	500	1160	1	1	20467248	371	-1.31	1.81	12	3.50	-1379.00	1001.00	4600	20231227	-60.63	1609	20241115	12.55	4300	-57.88	20240221	1609	12.55	20241115	4600	-60.63	20231227	1609	12.55	20241115	0.45	N	298060	500	102 억	669755	N	N	N	00	N
55	20241121	111118	57	100.00	KOSDAQ		제약	N	N	N	N	N	1928	218	2	12.75	948446114	502489	427.12	1696	1990	1679	2220	1197	1710	1887.50	3.27	-37403	1746	1728	1702	1684	1658	1715	1671	102	510	500	1160	1	1	20467248	395	-1.40	1.93	12	2.46	-1379.00	1001.00	4600	20231227	-58.09	1609	20241115	19.83	4300	-55.16	20240221	1609	19.83	20241115	4600	-58.09	20231227	1609	19.83	20241115	0.45	N	298060	500	102 억	669755	N	N	N	00	N
56	20241121	101116	57	100.00	KOSDAQ		제약	N	N	N	N	N	1723	13	2	0.76	67432767	39829	33.85	1696	1723	1679	2220	1197	1710	1693.06	3.27	-1580	1746	1728	1702	1684	1658	1715	1671	102	510	500	1160	1	1	20467248	353	-1.25	1.72	12	0.19	-1379.00	1001.00	4600	20231227	-62.54	1609	20241115	7.09	4300	-59.93	20240221	1609	7.09	20241115	4600	-62.54	20231227	1609	7.09	20241115	0.45	N	298060	500	102 억	669755	N	N	N	00	N
57	20241121	091117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1686	-24	5	-1.40	13413235	7941	6.75	1696	1696	1685	2220	1197	1710	1689.11	3.27	-1788	1746	1728	1702	1684	1658	1715	1671	102	510	500	1160	1	1	20467248	345	-1.22	1.68	12	0.04	-1379.00	1001.00	4600	20231227	-63.35	1609	20241115	4.79	4300	-60.79	20240221	1609	4.79	20241115	4600	-63.35	20231227	1609	4.79	20241115	0.45	N	298060	500	102 억	669755	N	N	N	00	N
58	20241120	161107	57	100.00	KOSDAQ		제약	N	N	N	N	N	1710	-20	5	-1.16	199478696	117623	97.52	1711	1720	1676	2245	1211	1730	1695.91	3.43	-34479	1818	1774	1727	1683	1636	1750	1659	102	515	500	1170	1	1	20467248	350	-1.24	1.71	12	0.57	-1379.00	1001.00	4600	20231227	-62.83	1609	20241115	6.28	4300	-60.23	20240221	1609	6.28	20241115	4600	-62.83	20231227	1609	6.28	20241115	0.45	N	298060	500	102 억	702311	N	N	N	00	N
59	20241120	151122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1695	-35	5	-2.02	177915152	104935	87.00	1711	1720	1676	2245	1211	1730	1695.48	3.43	-29890	1818	1774	1727	1683	1636	1750	1659	102	515	500	1170	1	1	20467248	347	-1.23	1.69	12	0.51	-1379.00	1001.00	4600	20231227	-63.15	1609	20241115	5.34	4300	-60.58	20240221	1609	5.34	20241115	4600	-63.15	20231227	1609	5.34	20241115	0.45	N	298060	500	102 억	702311	N	N	N	00	N
60	20241120	141124	57	100.00	KOSDAQ		제약	N	N	N	N	N	1710	-20	5	-1.16	160446400	94674	78.49	1711	1720	1676	2245	1211	1730	1694.73	3.43	-23222	1818	1774	1727	1683	1636	1750	1659	102	515	500	1170	1	1	20467248	350	-1.24	1.71	12	0.46	-1379.00	1001.00	4600	20231227	-62.83	1609	20241115	6.28	4300	-60.23	20240221	1609	6.28	20241115	4600	-62.83	20231227	1609	6.28	20241115	0.45	N	298060	500	102 억	702311	N	N	N	00	N
61	20241120	131125	57	100.00	KOSDAQ		제약	N	N	N	N	N	1699	-31	5	-1.79	150463376	88825	73.64	1711	1720	1676	2245	1211	1730	1693.93	3.43	-21652	1818	1774	1727	1683	1636	1750	1659	102	515	500	1170	1	1	20467248	348	-1.23	1.70	12	0.43	-1379.00	1001.00	4600	20231227	-63.07	1609	20241115	5.59	4300	-60.49	20240221	1609	5.59	20241115	4600	-63.07	20231227	1609	5.59	20241115	0.45	N	298060	500	102 억	702311	N	N	N	00	N
62	20241120	121124	57	100.00	KOSDAQ		제약	N	N	N	N	N	1687	-43	5	-2.49	136707574	80695	66.90	1711	1720	1676	2245	1211	1730	1694.13	3.43	-20720	1818	1774	1727	1683	1636	1750	1659	102	515	500	1170	1	1	20467248	345	-1.22	1.69	12	0.39	-1379.00	1001.00	4600	20231227	-63.33	1609	20241115	4.85	4300	-60.77	20240221	1609	4.85	20241115	4600	-63.33	20231227	1609	4.85	20241115	0.45	N	298060	500	102 억	702311	N	N	N	00	N
63	20241120	111127	57	100.00	KOSDAQ		제약	N	N	N	N	N	1685	-45	5	-2.60	105827056	62373	51.71	1711	1720	1676	2245	1211	1730	1696.68	3.43	-14799	1818	1774	1727	1683	1636	1750	1659	102	515	500	1170	1	1	20467248	345	-1.22	1.68	12	0.30	-1379.00	1001.00	4600	20231227	-63.37	1609	20241115	4.72	4300	-60.81	20240221	1609	4.72	20241115	4600	-63.37	20231227	1609	4.72	20241115	0.45	N	298060	500	102 억	702311	N	N	N	00	N
64	20241120	101125	57	100.00	KOSDAQ		제약	N	N	N	N	N	1691	-39	5	-2.25	90276460	53149	44.07	1711	1720	1676	2245	1211	1730	1698.55	3.43	-9798	1818	1774	1727	1683	1636	1750	1659	102	515	500	1170	1	1	20467248	346	-1.23	1.69	12	0.26	-1379.00	1001.00	4600	20231227	-63.24	1609	20241115	5.10	4300	-60.67	20240221	1609	5.10	20241115	4600	-63.24	20231227	1609	5.10	20241115	0.45	N	298060	500	102 억	702311	N	N	N	00	N
65	20241120	091123	57	100.00	KOSDAQ		제약	N	N	N	N	N	1717	-13	5	-0.75	32860330	19250	15.96	1711	1718	1689	2245	1211	1730	1707.03	3.43	2091	1818	1774	1727	1683	1636	1750	1659	102	515	500	1170	1	1	20467248	351	-1.25	1.72	12	0.09	-1379.00	1001.00	4600	20231227	-62.67	1609	20241115	6.71	4300	-60.07	20240221	1609	6.71	20241115	4600	-62.67	20231227	1609	6.71	20241115	0.45	N	298060	500	102 억	702311	N	N	N	00	N
66	20241119	161021	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	5	2	0.29	207398738	120460	64.97	1743	1771	1680	2240	1208	1725	1721.30	3.53	-19994	1787	1756	1708	1677	1629	1771	1692	102	515	500	1170	1	1	20467248	354	-1.25	1.73	12	0.59	-1379.00	1001.00	4600	20231227	-62.39	1609	20241115	7.52	4300	-59.77	20240221	1609	7.52	20241115	4600	-62.39	20231227	1609	7.52	20241115	0.49	N	298060	500	102 억	722396	N	N	N	00	N
67	20241119	151040	57	100.00	KOSDAQ		제약	N	N	N	N	N	1726	1	2	0.06	181810430	105647	56.98	1743	1771	1680	2240	1208	1725	1720.92	3.53	-18834	1787	1756	1708	1677	1629	1771	1692	102	515	500	1170	1	1	20467248	353	-1.25	1.72	12	0.52	-1379.00	1001.00	4600	20231227	-62.48	1609	20241115	7.27	4300	-59.86	20240221	1609	7.27	20241115	4600	-62.48	20231227	1609	7.27	20241115	0.49	N	298060	500	102 억	722396	N	N	N	00	N
68	20241119	141038	57	100.00	KOSDAQ		제약	N	N	N	N	N	1733	8	2	0.46	163419798	95024	51.25	1743	1771	1680	2240	1208	1725	1719.77	3.53	-15705	1787	1756	1708	1677	1629	1771	1692	102	515	500	1170	1	1	20467248	355	-1.26	1.73	12	0.46	-1379.00	1001.00	4600	20231227	-62.33	1609	20241115	7.71	4300	-59.70	20240221	1609	7.71	20241115	4600	-62.33	20231227	1609	7.71	20241115	0.49	N	298060	500	102 억	722396	N	N	N	00	N
69	20241119	131041	57	100.00	KOSDAQ		제약	N	N	N	N	N	1744	19	2	1.10	140300236	81682	44.05	1743	1771	1680	2240	1208	1725	1717.64	3.53	-16852	1787	1756	1708	1677	1629	1771	1692	102	515	500	1170	1	1	20467248	357	-1.26	1.74	12	0.40	-1379.00	1001.00	4600	20231227	-62.09	1609	20241115	8.39	4300	-59.44	20240221	1609	8.39	20241115	4600	-62.09	20231227	1609	8.39	20241115	0.49	N	298060	500	102 억	722396	N	N	N	00	N
70	20241119	121028	57	100.00	KOSDAQ		제약	N	N	N	N	N	1700	-25	5	-1.45	85584280	50119	27.03	1743	1750	1680	2240	1208	1725	1707.62	3.53	-10172	1787	1756	1708	1677	1629	1771	1692	102	515	500	1170	1	1	20467248	348	-1.23	1.70	12	0.24	-1379.00	1001.00	4600	20231227	-63.04	1609	20241115	5.66	4300	-60.47	20240221	1609	5.66	20241115	4600	-63.04	20231227	1609	5.66	20241115	0.49	N	298060	500	102 억	722396	N	N	N	00	N
71	20241119	111040	57	100.00	KOSDAQ		제약	N	N	N	N	N	1713	-12	5	-0.70	67551155	39529	21.32	1743	1750	1680	2240	1208	1725	1708.90	3.53	-8623	1787	1756	1708	1677	1629	1771	1692	102	515	500	1170	1	1	20467248	351	-1.24	1.71	12	0.19	-1379.00	1001.00	4600	20231227	-62.76	1609	20241115	6.46	4300	-60.16	20240221	1609	6.46	20241115	4600	-62.76	20231227	1609	6.46	20241115	0.49	N	298060	500	102 억	722396	N	N	N	00	N
72	20241119	101105	57	100.00	KOSDAQ		제약	N	N	N	N	N	1695	-30	5	-1.74	58657164	34289	18.49	1743	1750	1680	2240	1208	1725	1710.67	3.53	-8104	1787	1756	1708	1677	1629	1771	1692	102	515	500	1170	1	1	20467248	347	-1.23	1.69	12	0.17	-1379.00	1001.00	4600	20231227	-63.15	1609	20241115	5.34	4300	-60.58	20240221	1609	5.34	20241115	4600	-63.15	20231227	1609	5.34	20241115	0.49	N	298060	500	102 억	722396	N	N	N	00	N
73	20241119	091100	57	100.00	KOSDAQ		제약	N	N	N	N	N	1737	12	2	0.70	12951554	7423	4.00	1743	1750	1727	2240	1208	1725	1744.79	3.53	-2725	1787	1756	1708	1677	1629	1771	1692	102	515	500	1170	1	1	20467248	356	-1.26	1.74	12	0.04	-1379.00	1001.00	4600	20231227	-62.24	1609	20241115	7.96	4300	-59.60	20240221	1609	7.96	20241115	4600	-62.24	20231227	1609	7.96	20241115	0.49	N	298060	500	102 억	722396	N	N	N	00	N
74	20241118	161026	54	100.00	KOSDAQ		제약	N	N	N	N	N	1725	25	2	1.47	313911588	183542	54.55	1700	1739	1660	2210	1190	1700	1710.16	3.50	6299	1871	1785	1697	1611	1523	1741	1567	102	510	500	1150	1	1	20467248	353	-1.25	1.72	12	0.90	-1379.00	1001.00	4600	20231227	-62.50	1609	20241115	7.21	4300	-59.88	20240221	1609	7.21	20241115	4600	-62.50	20231227	1609	7.21	20241115	0.47	N	298060	500	102 억	716008	N	N	N	01	N
75	20241118	151040	54	100.00	KOSDAQ		제약	N	N	N	N	N	1710	10	2	0.59	294095448	171991	51.12	1700	1739	1660	2210	1190	1700	1709.95	3.50	6664	1871	1785	1697	1611	1523	1741	1567	102	510	500	1150	1	1	20467248	350	-1.24	1.71	12	0.84	-1379.00	1001.00	4600	20231227	-62.83	1609	20241115	6.28	4300	-60.23	20240221	1609	6.28	20241115	4600	-62.83	20231227	1609	6.28	20241115	0.47	N	298060	500	102 억	716008	N	N	N	01	N
76	20241118	141041	54	100.00	KOSDAQ		제약	N	N	N	N	N	1704	4	2	0.24	262495062	153494	45.62	1700	1739	1660	2210	1190	1700	1710.13	3.50	8505	1871	1785	1697	1611	1523	1741	1567	102	510	500	1150	1	1	20467248	349	-1.24	1.70	12	0.75	-1379.00	1001.00	4600	20231227	-62.96	1609	20241115	5.90	4300	-60.37	20240221	1609	5.90	20241115	4600	-62.96	20231227	1609	5.90	20241115	0.47	N	298060	500	102 억	716008	N	N	N	01	N
77	20241118	131034	54	100.00	KOSDAQ		제약	N	N	N	N	N	1704	4	2	0.24	253465311	148186	44.05	1700	1739	1660	2210	1190	1700	1710.45	3.50	7723	1871	1785	1697	1611	1523	1741	1567	102	510	500	1150	1	1	20467248	349	-1.24	1.70	12	0.72	-1379.00	1001.00	4600	20231227	-62.96	1609	20241115	5.90	4300	-60.37	20240221	1609	5.90	20241115	4600	-62.96	20231227	1609	5.90	20241115	0.47	N	298060	500	102 억	716008	N	N	N	01	N
78	20241118	121038	54	100.00	KOSDAQ		제약	N	N	N	N	N	1704	4	2	0.24	229137666	133837	39.78	1700	1739	1660	2210	1190	1700	1712.07	3.50	12559	1871	1785	1697	1611	1523	1741	1567	102	510	500	1150	1	1	20467248	349	-1.24	1.70	12	0.65	-1379.00	1001.00	4600	20231227	-62.96	1609	20241115	5.90	4300	-60.37	20240221	1609	5.90	20241115	4600	-62.96	20231227	1609	5.90	20241115	0.47	N	298060	500	102 억	716008	N	N	N	01	N
79	20241118	111039	54	100.00	KOSDAQ		제약	N	N	N	N	N	1695	-5	5	-0.29	200634647	117066	34.80	1700	1739	1660	2210	1190	1700	1713.86	3.50	14927	1871	1785	1697	1611	1523	1741	1567	102	510	500	1150	1	1	20467248	347	-1.23	1.69	12	0.57	-1379.00	1001.00	4600	20231227	-63.15	1609	20241115	5.34	4300	-60.58	20240221	1609	5.34	20241115	4600	-63.15	20231227	1609	5.34	20241115	0.47	N	298060	500	102 억	716008	N	N	N	01	N
80	20241118	101027	54	100.00	KOSDAQ		제약	N	N	N	N	N	1738	38	2	2.24	163070608	94959	28.22	1700	1739	1660	2210	1190	1700	1717.27	3.50	25710	1871	1785	1697	1611	1523	1741	1567	102	510	500	1150	1	1	20467248	356	-1.26	1.74	12	0.46	-1379.00	1001.00	4600	20231227	-62.22	1609	20241115	8.02	4300	-59.58	20240221	1609	8.02	20241115	4600	-62.22	20231227	1609	8.02	20241115	0.47	N	298060	500	102 억	716008	N	N	N	01	N
81	20241118	091026	54	100.00	KOSDAQ		제약	N	N	N	N	N	1679	-21	5	-1.24	25006976	14764	4.39	1700	1720	1660	2210	1190	1700	1693.78	3.50	3691	1871	1785	1697	1611	1523	1741	1567	102	510	500	1150	1	1	20467248	344	-1.22	1.68	12	0.07	-1379.00	1001.00	4600	20231227	-63.50	1609	20241115	4.35	4300	-60.95	20240221	1609	4.35	20241115	4600	-63.50	20231227	1609	4.35	20241115	0.47	N	298060	500	102 억	716008	N	N	N	01	N
82	20241115	161104	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1700	-100	5	-5.56	561705872	335485	116.96	1783	1783	1609	2340	1260	1800	1674.24	3.41	19842	2070	1934	1864	1728	1658	1900	1694	102	540	500	1220	1	1	20467248	348	-1.23	1.70	12	1.64	-1379.00	1001.00	4600	20231227	-63.04	1609	20241115	5.66	4300	-60.47	20240221	1609	5.66	20241115	4600	-63.04	20231227	1609	5.66	20241115	0.56	N	298060	500	102 억	697477	N	N	N	01	N
83	20241115	151139	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1723	-77	5	-4.28	544237449	325225	113.39	1783	1783	1609	2340	1260	1800	1673.42	3.41	21111	2070	1934	1864	1728	1658	1900	1694	102	540	500	1220	1	1	20467248	353	-1.25	1.72	12	1.59	-1379.00	1001.00	4600	20231227	-62.54	1609	20241115	7.09	4300	-59.93	20240221	1609	7.09	20241115	4600	-62.54	20231227	1609	7.09	20241115	0.56	N	298060	500	102 억	697477	N	N	N	01	N
84	20241115	141125	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1694	-106	5	-5.89	486554606	291865	101.76	1783	1783	1609	2340	1260	1800	1667.05	3.41	30984	2070	1934	1864	1728	1658	1900	1694	102	540	500	1220	1	1	20467248	347	-1.23	1.69	12	1.43	-1379.00	1001.00	4600	20231227	-63.17	1609	20241115	5.28	4300	-60.60	20240221	1609	5.28	20241115	4600	-63.17	20231227	1609	5.28	20241115	0.56	N	298060	500	102 억	697477	N	N	N	01	N
85	20241115	131125	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1700	-100	5	-5.56	457554321	274717	95.78	1783	1783	1609	2340	1260	1800	1665.55	3.41	32177	2070	1934	1864	1728	1658	1900	1694	102	540	500	1220	1	1	20467248	348	-1.23	1.70	12	1.34	-1379.00	1001.00	4600	20231227	-63.04	1609	20241115	5.66	4300	-60.47	20240221	1609	5.66	20241115	4600	-63.04	20231227	1609	5.66	20241115	0.56	N	298060	500	102 억	697477	N	N	N	01	N
86	20241115	121125	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1639	-161	5	-8.94	408184649	245265	85.51	1783	1783	1609	2340	1260	1800	1664.26	3.41	26149	2070	1934	1864	1728	1658	1900	1694	102	540	500	1220	1	1	20467248	335	-1.19	1.64	12	1.20	-1379.00	1001.00	4600	20231227	-64.37	1609	20241115	1.86	4300	-61.88	20240221	1609	1.86	20241115	4600	-64.37	20231227	1609	1.86	20241115	0.56	N	298060	500	102 억	697477	N	N	N	01	N
87	20241115	111059	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1642	-158	5	-8.78	371166394	222687	77.64	1783	1783	1609	2340	1260	1800	1666.76	3.41	26701	2070	1934	1864	1728	1658	1900	1694	102	540	500	1220	1	1	20467248	336	-1.19	1.64	12	1.09	-1379.00	1001.00	4600	20231227	-64.30	1609	20241115	2.05	4300	-61.81	20240221	1609	2.05	20241115	4600	-64.30	20231227	1609	2.05	20241115	0.56	N	298060	500	102 억	697477	N	N	N	01	N
88	20241115	101058	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1680	-120	5	-6.67	180732197	106673	37.19	1783	1783	1651	2340	1260	1800	1694.26	3.41	12354	2070	1934	1864	1728	1658	1900	1694	102	540	500	1220	1	1	20467248	344	-1.22	1.68	12	0.52	-1379.00	1001.00	4600	20231227	-63.48	1651	20241115	1.76	4300	-60.93	20240221	1651	1.76	20241115	4600	-63.48	20231227	1651	1.76	20241115	0.56	N	298060	500	102 억	697477	N	N	N	01	N
89	20241115	091001	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1660	-140	5	-7.78	60236014	35130	12.25	1783	1783	1651	2340	1260	1800	1714.66	3.41	1242	2070	1934	1864	1728	1658	1900	1694	102	540	500	1220	1	1	20467248	340	-1.20	1.66	12	0.17	-1379.00	1001.00	4600	20231227	-63.91	1651	20241115	0.55	4300	-61.40	20240221	1651	0.55	20241115	4600	-63.91	20231227	1651	0.55	20241115	0.56	N	298060	500	102 억	697477	N	N	N	01	N
90	20241114	161051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1802	-136	5	-7.02	507543268	273867	48.26	1938	2000	1800	2515	1357	1938	1853.25	3.50	-15301	2276	2107	2016	1847	1756	2061	1801	102	577	500	1310	1	1	20467248	369	-1.31	1.80	12	1.34	-1379.00	1001.00	4600	20231227	-60.83	1790	20241031	0.67	4300	-58.09	20240221	1790	0.67	20241031	4600	-60.83	20231227	1790	0.67	20241031	0.57	N	298060	500	102 억	716974	N	N	N	00	N
91	20241114	151059	57	100.00	KOSDAQ		제약	N	N	N	N	N	1818	-120	5	-6.19	474110503	255360	45.00	1938	2000	1800	2515	1357	1938	1856.64	3.50	-13552	2276	2107	2016	1847	1756	2061	1801	102	577	500	1310	1	1	20467248	372	-1.32	1.82	12	1.25	-1379.00	1001.00	4600	20231227	-60.48	1790	20241031	1.56	4300	-57.72	20240221	1790	1.56	20241031	4600	-60.48	20231227	1790	1.56	20241031	0.57	N	298060	500	102 억	716974	N	N	N	00	N
92	20241114	141050	57	100.00	KOSDAQ		제약	N	N	N	N	N	1826	-112	5	-5.78	355231086	189697	33.43	1938	2000	1802	2515	1357	1938	1872.62	3.50	-4070	2276	2107	2016	1847	1756	2061	1801	102	577	500	1310	1	1	20467248	374	-1.32	1.82	12	0.93	-1379.00	1001.00	4600	20231227	-60.30	1790	20241031	2.01	4300	-57.53	20240221	1790	2.01	20241031	4600	-60.30	20231227	1790	2.01	20241031	0.57	N	298060	500	102 억	716974	N	N	N	00	N
93	20241114	131052	57	100.00	KOSDAQ		제약	N	N	N	N	N	1836	-102	5	-5.26	321508353	171290	30.18	1938	2000	1802	2515	1357	1938	1876.98	3.50	861	2276	2107	2016	1847	1756	2061	1801	102	577	500	1310	1	1	20467248	376	-1.33	1.83	12	0.84	-1379.00	1001.00	4600	20231227	-60.09	1790	20241031	2.57	4300	-57.30	20240221	1790	2.57	20241031	4600	-60.09	20231227	1790	2.57	20241031	0.57	N	298060	500	102 억	716974	N	N	N	00	N
94	20241114	121049	57	100.00	KOSDAQ		제약	N	N	N	N	N	1835	-103	5	-5.31	251538586	133209	23.47	1938	2000	1802	2515	1357	1938	1888.30	3.50	7818	2276	2107	2016	1847	1756	2061	1801	102	577	500	1310	1	1	20467248	376	-1.33	1.83	12	0.65	-1379.00	1001.00	4600	20231227	-60.11	1790	20241031	2.51	4300	-57.33	20240221	1790	2.51	20241031	4600	-60.11	20231227	1790	2.51	20241031	0.57	N	298060	500	102 억	716974	N	N	N	00	N
95	20241114	111048	57	100.00	KOSDAQ		제약	N	N	N	N	N	1905	-33	5	-1.70	131453402	67868	11.96	1938	2000	1820	2515	1357	1938	1936.90	3.50	-9766	2276	2107	2016	1847	1756	2061	1801	102	577	500	1310	1	1	20467248	390	-1.38	1.90	12	0.33	-1379.00	1001.00	4600	20231227	-58.59	1790	20241031	6.42	4300	-55.70	20240221	1790	6.42	20241031	4600	-58.59	20231227	1790	6.42	20241031	0.57	N	298060	500	102 억	716974	N	N	N	00	N
96	20241114	101108	57	100.00	KOSDAQ		제약	N	N	N	N	N	1970	32	2	1.65	35655995	18141	3.20	1938	2000	1931	2515	1357	1938	1965.49	3.50	-2152	2276	2107	2016	1847	1756	2061	1801	102	577	500	1310	1	1	20467248	403	-1.43	1.97	12	0.09	-1379.00	1001.00	4600	20231227	-57.17	1790	20241031	10.06	4300	-54.19	20240221	1790	10.06	20241031	4600	-57.17	20231227	1790	10.06	20241031	0.57	N	298060	500	102 억	716974	N	N	N	00	N
97	20241114	091043	57	100.00	KOSDAQ		제약	N	N	N	N	N	1938	0	3	0.00	0	0	0.00	0	0	0	2515	1357	1938	0.00	3.50	0	2276	2107	2016	1847	1756	2061	1801	102	577	500	1310	1	1	20467248	397	-1.41	1.94	12	0.00	-1379.00	1001.00	4600	20231227	-57.87	1790	20241031	8.27	4300	-54.93	20240221	1790	8.27	20241031	4600	-57.87	20231227	1790	8.27	20241031	0.57	N	298060	500	102 억	716974	N	N	N	00	N
98	20241113	160714	57	100.00	KOSDAQ		제약	N	N	N	N	N	1938	-252	5	-11.51	1130333805	561789	231.39	2185	2185	1925	2845	1535	2190	2012.01	3.35	31138	2396	2292	2206	2102	2016	2250	2060	102	655	500	1480	1	1	20467248	397	-1.41	1.94	12	2.74	-1379.00	1001.00	4600	20231227	-57.87	1790	20241031	8.27	4300	-54.93	20240221	1790	8.27	20241031	4600	-57.87	20231227	1790	8.27	20241031	0.52	N	298060	500	102 억	685694	N	N	N	00	N
99	20241113	150748	57	100.00	KOSDAQ		제약	N	N	N	N	N	1927	-263	5	-12.01	1078821029	535140	220.41	2185	2185	1927	2845	1535	2190	2015.90	3.35	35166	2396	2292	2206	2102	2016	2250	2060	102	655	500	1480	1	1	20467248	394	-1.40	1.93	12	2.61	-1379.00	1001.00	4600	20231227	-58.11	1790	20241031	7.65	4300	-55.19	20240221	1790	7.65	20241031	4600	-58.11	20231227	1790	7.65	20241031	0.52	N	298060	500	102 억	685694	N	N	N	00	N
100	20241113	140744	57	100.00	KOSDAQ		제약	N	N	N	N	N	1959	-231	5	-10.55	990910326	490000	201.82	2185	2185	1930	2845	1535	2190	2022.21	3.35	44663	2396	2292	2206	2102	2016	2250	2060	102	655	500	1480	1	1	20467248	401	-1.42	1.96	12	2.39	-1379.00	1001.00	4600	20231227	-57.41	1790	20241031	9.44	4300	-54.44	20240221	1790	9.44	20241031	4600	-57.41	20231227	1790	9.44	20241031	0.52	N	298060	500	102 억	685694	N	N	N	00	N
101	20241113	130747	57	100.00	KOSDAQ		제약	N	N	N	N	N	1966	-224	5	-10.23	895345872	440867	181.59	2185	2185	1950	2845	1535	2190	2030.81	3.35	60134	2396	2292	2206	2102	2016	2250	2060	102	655	500	1480	1	1	20467248	402	-1.43	1.96	12	2.15	-1379.00	1001.00	4600	20231227	-57.26	1790	20241031	9.83	4300	-54.28	20240221	1790	9.83	20241031	4600	-57.26	20231227	1790	9.83	20241031	0.52	N	298060	500	102 억	685694	N	N	N	00	N
102	20241113	120736	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	-225	5	-10.27	843340973	414509	170.73	2185	2185	1950	2845	1535	2190	2034.49	3.35	67253	2396	2292	2206	2102	2016	2250	2060	102	655	500	1480	1	1	20467248	402	-1.42	1.96	12	2.03	-1379.00	1001.00	4600	20231227	-57.28	1790	20241031	9.78	4300	-54.30	20240221	1790	9.78	20241031	4600	-57.28	20231227	1790	9.78	20241031	0.52	N	298060	500	102 억	685694	N	N	N	00	N
103	20241113	110734	57	100.00	KOSDAQ		제약	N	N	N	N	N	1988	-202	5	-9.22	765485262	375037	154.47	2185	2185	1964	2845	1535	2190	2041.02	3.35	88232	2396	2292	2206	2102	2016	2250	2060	102	655	500	1480	1	1	20467248	407	-1.44	1.99	12	1.83	-1379.00	1001.00	4600	20231227	-56.78	1790	20241031	11.06	4300	-53.77	20240221	1790	11.06	20241031	4600	-56.78	20231227	1790	11.06	20241031	0.52	N	298060	500	102 억	685694	N	N	N	00	N
104	20241113	100736	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-170	5	-7.76	522290430	252671	104.07	2185	2185	2005	2845	1535	2190	2066.99	3.35	78352	2396	2292	2206	2102	2016	2250	2060	102	655	500	1480	5	1	20467248	413	-1.46	2.02	12	1.23	-1379.00	1001.00	4600	20231227	-56.09	1790	20241031	12.85	4300	-53.02	20240221	1790	12.85	20241031	4600	-56.09	20231227	1790	12.85	20241031	0.52	N	298060	500	102 억	685694	N	N	N	00	N
105	20241113	090725	57	100.00	KOSDAQ		제약	N	N	N	N	N	2135	-55	5	-2.51	21607830	10015	4.12	2185	2185	2105	2845	1535	2190	2156.97	3.35	-1206	2396	2292	2206	2102	2016	2250	2060	102	655	500	1480	5	1	20467248	437	-1.55	2.13	12	0.05	-1379.00	1001.00	4600	20231227	-53.59	1790	20241031	19.27	4300	-50.35	20240221	1790	19.27	20241031	4600	-53.59	20231227	1790	19.27	20241031	0.52	N	298060	500	102 억	685694	N	N	N	00	N
106	20241112	161012	57	100.00	KOSDAQ		제약	N	N	N	N	N	2190	-145	5	-6.21	527569865	239813	63.70	2275	2310	2120	3035	1635	2335	2199.92	3.23	24682	2635	2485	2360	2210	2085	2422	2147	102	700	500	1580	5	1	20467248	448	-1.59	2.19	12	1.17	-1379.00	1001.00	4600	20231227	-52.39	1790	20241031	22.35	4300	-49.07	20240221	1790	22.35	20241031	4600	-52.39	20231227	1790	22.35	20241031	0.57	N	298060	500	102 억	660764	N	N	N	00	N
107	20241112	151022	57	100.00	KOSDAQ		제약	N	N	N	N	N	2170	-165	5	-7.07	507609960	230692	61.28	2275	2310	2120	3035	1635	2335	2200.38	3.23	25088	2635	2485	2360	2210	2085	2422	2147	102	700	500	1580	5	1	20467248	444	-1.57	2.17	12	1.13	-1379.00	1001.00	4600	20231227	-52.83	1790	20241031	21.23	4300	-49.53	20240221	1790	21.23	20241031	4600	-52.83	20231227	1790	21.23	20241031	0.57	N	298060	500	102 억	660764	N	N	N	00	N
108	20241112	141026	57	100.00	KOSDAQ		제약	N	N	N	N	N	2190	-145	5	-6.21	470062960	213278	56.65	2275	2310	2120	3035	1635	2335	2203.99	3.23	21093	2635	2485	2360	2210	2085	2422	2147	102	700	500	1580	5	1	20467248	448	-1.59	2.19	12	1.04	-1379.00	1001.00	4600	20231227	-52.39	1790	20241031	22.35	4300	-49.07	20240221	1790	22.35	20241031	4600	-52.39	20231227	1790	22.35	20241031	0.57	N	298060	500	102 억	660764	N	N	N	00	N
109	20241112	131031	57	100.00	KOSDAQ		제약	N	N	N	N	N	2210	-125	5	-5.35	449395120	203830	54.14	2275	2310	2120	3035	1635	2335	2204.75	3.23	19102	2635	2485	2360	2210	2085	2422	2147	102	700	500	1580	5	1	20467248	452	-1.60	2.21	12	1.00	-1379.00	1001.00	4600	20231227	-51.96	1790	20241031	23.46	4300	-48.60	20240221	1790	23.46	20241031	4600	-51.96	20231227	1790	23.46	20241031	0.57	N	298060	500	102 억	660764	N	N	N	00	N
110	20241112	121023	57	100.00	KOSDAQ		제약	N	N	N	N	N	2190	-145	5	-6.21	418529535	189802	50.42	2275	2310	2120	3035	1635	2335	2205.08	3.23	25340	2635	2485	2360	2210	2085	2422	2147	102	700	500	1580	5	1	20467248	448	-1.59	2.19	12	0.93	-1379.00	1001.00	4600	20231227	-52.39	1790	20241031	22.35	4300	-49.07	20240221	1790	22.35	20241031	4600	-52.39	20231227	1790	22.35	20241031	0.57	N	298060	500	102 억	660764	N	N	N	00	N
111	20241112	111018	57	100.00	KOSDAQ		제약	N	N	N	N	N	2190	-145	5	-6.21	348741325	157674	41.88	2275	2310	2120	3035	1635	2335	2211.79	3.23	23617	2635	2485	2360	2210	2085	2422	2147	102	700	500	1580	5	1	20467248	448	-1.59	2.19	12	0.77	-1379.00	1001.00	4600	20231227	-52.39	1790	20241031	22.35	4300	-49.07	20240221	1790	22.35	20241031	4600	-52.39	20231227	1790	22.35	20241031	0.57	N	298060	500	102 억	660764	N	N	N	00	N
112	20241112	101018	57	100.00	KOSDAQ		제약	N	N	N	N	N	2190	-145	5	-6.21	312918140	141308	37.54	2275	2310	2120	3035	1635	2335	2214.44	3.23	19765	2635	2485	2360	2210	2085	2422	2147	102	700	500	1580	5	1	20467248	448	-1.59	2.19	12	0.69	-1379.00	1001.00	4600	20231227	-52.39	1790	20241031	22.35	4300	-49.07	20240221	1790	22.35	20241031	4600	-52.39	20231227	1790	22.35	20241031	0.57	N	298060	500	102 억	660764	N	N	N	00	N
113	20241112	091017	57	100.00	KOSDAQ		제약	N	N	N	N	N	2230	-105	5	-4.50	110514220	48882	12.98	2275	2310	2210	3035	1635	2335	2260.84	3.23	6922	2635	2485	2360	2210	2085	2422	2147	102	700	500	1580	5	1	20467248	456	-1.62	2.23	12	0.24	-1379.00	1001.00	4600	20231227	-51.52	1790	20241031	24.58	4300	-48.14	20240221	1790	24.58	20241031	4600	-51.52	20231227	1790	24.58	20241031	0.57	N	298060	500	102 억	660764	N	N	N	00	N
114	20241111	161008	57	100.00	KOSDAQ		제약	N	N	N	N	N	2335	-120	5	-4.89	867232100	371795	70.96	2505	2510	2235	3190	1720	2455	2332.55	3.25	-5022	2621	2537	2461	2377	2301	2580	2420	102	735	500	1660	5	1	20467248	478	-1.69	2.33	12	1.82	-1379.00	1001.00	4600	20231227	-49.24	1790	20241031	30.45	4300	-45.70	20240221	1790	30.45	20241031	4600	-49.24	20231227	1790	30.45	20241031	0.57	N	298060	500	102 억	665717	N	N	N	00	N
115	20241111	151039	57	100.00	KOSDAQ		제약	N	N	N	N	N	2325	-130	5	-5.30	834899515	357895	68.30	2505	2510	2235	3190	1720	2455	2332.80	3.25	-1428	2621	2537	2461	2377	2301	2580	2420	102	735	500	1660	5	1	20467248	476	-1.69	2.32	12	1.75	-1379.00	1001.00	4600	20231227	-49.46	1790	20241031	29.89	4300	-45.93	20240221	1790	29.89	20241031	4600	-49.46	20231227	1790	29.89	20241031	0.57	N	298060	500	102 억	665717	N	N	N	00	N
116	20241111	141024	57	100.00	KOSDAQ		제약	N	N	N	N	N	2235	-220	5	-8.96	755212090	323171	61.68	2505	2510	2235	3190	1720	2455	2336.88	3.25	2570	2621	2537	2461	2377	2301	2580	2420	102	735	500	1660	5	1	20467248	457	-1.62	2.23	12	1.58	-1379.00	1001.00	4600	20231227	-51.41	1790	20241031	24.86	4300	-48.02	20240221	1790	24.86	20241031	4600	-51.41	20231227	1790	24.86	20241031	0.57	N	298060	500	102 억	665717	N	N	N	00	N
117	20241111	131023	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	-175	5	-7.13	677327970	288626	55.08	2505	2510	2240	3190	1720	2455	2346.73	3.25	2349	2621	2537	2461	2377	2301	2580	2420	102	735	500	1660	5	1	20467248	467	-1.65	2.28	12	1.41	-1379.00	1001.00	4600	20231227	-50.43	1790	20241031	27.37	4300	-46.98	20240221	1790	27.37	20241031	4600	-50.43	20231227	1790	27.37	20241031	0.57	N	298060	500	102 억	665717	N	N	N	00	N
118	20241111	121018	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	-185	5	-7.54	594318635	251937	48.08	2505	2510	2260	3190	1720	2455	2358.99	3.25	-7712	2621	2537	2461	2377	2301	2580	2420	102	735	500	1660	5	1	20467248	465	-1.65	2.27	12	1.23	-1379.00	1001.00	4600	20231227	-50.65	1790	20241031	26.82	4300	-47.21	20240221	1790	26.82	20241031	4600	-50.65	20231227	1790	26.82	20241031	0.57	N	298060	500	102 억	665717	N	N	N	00	N
119	20241111	111016	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	-125	5	-5.09	446050825	187530	35.79	2505	2510	2330	3190	1720	2455	2378.55	3.25	-3351	2621	2537	2461	2377	2301	2580	2420	102	735	500	1660	5	1	20467248	477	-1.69	2.33	12	0.92	-1379.00	1001.00	4600	20231227	-49.35	1790	20241031	30.17	4300	-45.81	20240221	1790	30.17	20241031	4600	-49.35	20231227	1790	30.17	20241031	0.57	N	298060	500	102 억	665717	N	N	N	00	N
120	20241111	101010	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	-110	5	-4.48	359940155	150706	28.76	2505	2510	2330	3190	1720	2455	2388.36	3.25	-4950	2621	2537	2461	2377	2301	2580	2420	102	735	500	1660	5	1	20467248	480	-1.70	2.34	12	0.74	-1379.00	1001.00	4600	20231227	-49.02	1790	20241031	31.01	4300	-45.47	20240221	1790	31.01	20241031	4600	-49.02	20231227	1790	31.01	20241031	0.57	N	298060	500	102 억	665717	N	N	N	00	N
121	20241111	091007	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	-65	5	-2.65	128653185	52220	9.97	2505	2510	2360	3190	1720	2455	2463.68	3.25	-16067	2621	2537	2461	2377	2301	2580	2420	102	735	500	1660	5	1	20467248	489	-1.73	2.39	12	0.26	-1379.00	1001.00	4600	20231227	-48.04	1790	20241031	33.52	4300	-44.42	20240221	1790	33.52	20241031	4600	-48.04	20231227	1790	33.52	20241031	0.57	N	298060	500	102 억	665717	N	N	N	00	N
122	20241108	161003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	30	2	1.24	1293408870	521302	38.16	2425	2545	2385	3150	1700	2425	2481.18	3.12	27701	2888	2656	2478	2246	2068	2567	2157	102	725	500	1640	5	1	20467248	502	-1.78	2.45	12	2.55	-1379.00	1001.00	4600	20231227	-46.63	1790	20241031	37.15	4300	-42.91	20240221	1790	37.15	20241031	4600	-46.63	20231227	1790	37.15	20241031	0.53	N	298060	500	102 억	637816	N	N	N	00	N
123	20241108	151011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2435	10	2	0.41	1217367560	490122	35.88	2425	2545	2385	3150	1700	2425	2483.84	3.12	27294	2888	2656	2478	2246	2068	2567	2157	102	725	500	1640	5	1	20467248	498	-1.77	2.43	12	2.39	-1379.00	1001.00	4600	20231227	-47.07	1790	20241031	36.03	4300	-43.37	20240221	1790	36.03	20241031	4600	-47.07	20231227	1790	36.03	20241031	0.53	N	298060	500	102 억	637816	N	N	N	00	N
124	20241108	141008	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	35	2	1.44	1111557210	447120	32.73	2425	2545	2385	3150	1700	2425	2486.08	3.12	41096	2888	2656	2478	2246	2068	2567	2157	102	725	500	1640	5	1	20467248	503	-1.78	2.46	12	2.18	-1379.00	1001.00	4600	20231227	-46.52	1790	20241031	37.43	4300	-42.79	20240221	1790	37.43	20241031	4600	-46.52	20231227	1790	37.43	20241031	0.53	N	298060	500	102 억	637816	N	N	N	00	N
125	20241108	131010	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	35	2	1.44	1062350155	427095	31.26	2425	2545	2385	3150	1700	2425	2487.43	3.12	39627	2888	2656	2478	2246	2068	2567	2157	102	725	500	1640	5	1	20467248	503	-1.78	2.46	12	2.09	-1379.00	1001.00	4600	20231227	-46.52	1790	20241031	37.43	4300	-42.79	20240221	1790	37.43	20241031	4600	-46.52	20231227	1790	37.43	20241031	0.53	N	298060	500	102 억	637816	N	N	N	00	N
126	20241108	121010	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	55	2	2.27	976358445	392575	28.74	2425	2545	2385	3150	1700	2425	2487.11	3.12	36832	2888	2656	2478	2246	2068	2567	2157	102	725	500	1640	5	1	20467248	508	-1.80	2.48	12	1.92	-1379.00	1001.00	4600	20231227	-46.09	1790	20241031	38.55	4300	-42.33	20240221	1790	38.55	20241031	4600	-46.09	20231227	1790	38.55	20241031	0.53	N	298060	500	102 억	637816	N	N	N	00	N
127	20241108	111008	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	50	2	2.06	911834720	366559	26.83	2425	2545	2385	3150	1700	2425	2487.60	3.12	42799	2888	2656	2478	2246	2068	2567	2157	102	725	500	1640	5	1	20467248	507	-1.79	2.47	12	1.79	-1379.00	1001.00	4600	20231227	-46.20	1790	20241031	38.27	4300	-42.44	20240221	1790	38.27	20241031	4600	-46.20	20231227	1790	38.27	20241031	0.53	N	298060	500	102 억	637816	N	N	N	00	N
128	20241108	101018	57	100.00	KOSDAQ		제약	N	N	N	N	N	2510	85	2	3.51	761418585	306031	22.40	2425	2545	2385	3150	1700	2425	2488.11	3.12	36632	2888	2656	2478	2246	2068	2567	2157	102	725	500	1640	5	1	20467248	514	-1.82	2.51	12	1.50	-1379.00	1001.00	4600	20231227	-45.43	1790	20241031	40.22	4300	-41.63	20240221	1790	40.22	20241031	4600	-45.43	20231227	1790	40.22	20241031	0.53	N	298060	500	102 억	637816	N	N	N	00	N
129	20241108	091004	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	40	2	1.65	116882565	48096	3.52	2425	2465	2385	3150	1700	2425	2430.23	3.12	4082	2888	2656	2478	2246	2068	2567	2157	102	725	500	1640	5	1	20467248	505	-1.79	2.46	12	0.23	-1379.00	1001.00	4600	20231227	-46.41	1790	20241031	37.71	4300	-42.67	20240221	1790	37.71	20241031	4600	-46.41	20231227	1790	37.71	20241031	0.53	N	298060	500	102 억	637816	N	N	N	00	N
130	20241107	161002	57	100.00	KOSDAQ		제약	N	N	N	N	N	2425	-45	5	-1.82	3370966700	1358974	100.58	2550	2710	2300	3210	1730	2470	2480.68	3.10	1179	2786	2627	2501	2342	2216	2565	2280	102	740	500	1670	5	1	20467248	496	-1.76	2.42	12	6.64	-1379.00	1001.00	4600	20231227	-47.28	1790	20241031	35.47	4300	-43.60	20240221	1790	35.47	20241031	4600	-47.28	20231227	1790	35.47	20241031	0.28	N	298060	500	102 억	635352	N	N	N	00	N
131	20241107	151008	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	-70	5	-2.83	3241763745	1305640	96.63	2550	2710	2300	3210	1730	2470	2482.89	3.10	-384	2786	2627	2501	2342	2216	2565	2280	102	740	500	1670	5	1	20467248	491	-1.74	2.40	12	6.38	-1379.00	1001.00	4600	20231227	-47.83	1790	20241031	34.08	4300	-44.19	20240221	1790	34.08	20241031	4600	-47.83	20231227	1790	34.08	20241031	0.28	N	298060	500	102 억	635352	N	N	N	00	N
132	20241107	141011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2395	-75	5	-3.04	3012771850	1209426	89.51	2550	2710	2300	3210	1730	2470	2491.08	3.10	8003	2786	2627	2501	2342	2216	2565	2280	102	740	500	1670	5	1	20467248	490	-1.74	2.39	12	5.91	-1379.00	1001.00	4600	20231227	-47.93	1790	20241031	33.80	4300	-44.30	20240221	1790	33.80	20241031	4600	-47.93	20231227	1790	33.80	20241031	0.28	N	298060	500	102 억	635352	N	N	N	00	N
133	20241107	131011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2385	-85	5	-3.44	2952284955	1184208	87.65	2550	2710	2300	3210	1730	2470	2493.05	3.10	17703	2786	2627	2501	2342	2216	2565	2280	102	740	500	1670	5	1	20467248	488	-1.73	2.38	12	5.79	-1379.00	1001.00	4600	20231227	-48.15	1790	20241031	33.24	4300	-44.53	20240221	1790	33.24	20241031	4600	-48.15	20231227	1790	33.24	20241031	0.28	N	298060	500	102 억	635352	N	N	N	00	N
134	20241107	121006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2370	-100	5	-4.05	2874998435	1151784	85.25	2550	2710	2300	3210	1730	2470	2496.13	3.10	18822	2786	2627	2501	2342	2216	2565	2280	102	740	500	1670	5	1	20467248	485	-1.72	2.37	12	5.63	-1379.00	1001.00	4600	20231227	-48.48	1790	20241031	32.40	4300	-44.88	20240221	1790	32.40	20241031	4600	-48.48	20231227	1790	32.40	20241031	0.28	N	298060	500	102 억	635352	N	N	N	00	N
135	20241107	111002	57	100.00	KOSDAQ		제약	N	N	N	N	N	2380	-90	5	-3.64	2817646805	1127449	83.45	2550	2710	2300	3210	1730	2470	2499.13	3.10	17542	2786	2627	2501	2342	2216	2565	2280	102	740	500	1670	5	1	20467248	487	-1.73	2.38	12	5.51	-1379.00	1001.00	4600	20231227	-48.26	1790	20241031	32.96	4300	-44.65	20240221	1790	32.96	20241031	4600	-48.26	20231227	1790	32.96	20241031	0.28	N	298060	500	102 억	635352	N	N	N	00	N
136	20241107	101004	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	-140	5	-5.67	2675709340	1066964	78.97	2550	2710	2300	3210	1730	2470	2507.78	3.10	15232	2786	2627	2501	2342	2216	2565	2280	102	740	500	1670	5	1	20467248	477	-1.69	2.33	12	5.21	-1379.00	1001.00	4600	20231227	-49.35	1790	20241031	30.17	4300	-45.81	20240221	1790	30.17	20241031	4600	-49.35	20231227	1790	30.17	20241031	0.28	N	298060	500	102 억	635352	N	N	N	00	N
137	20241107	091005	57	100.00	KOSDAQ		제약	N	N	N	N	N	2510	40	2	1.62	1604771975	614577	45.49	2550	2710	2500	3210	1730	2470	2611.18	3.10	-7223	2786	2627	2501	2342	2216	2565	2280	102	740	500	1670	5	1	20467248	514	-1.82	2.51	12	3.00	-1379.00	1001.00	4600	20231227	-45.43	1790	20241031	40.22	4300	-41.63	20240221	1790	40.22	20241031	4600	-45.43	20231227	1790	40.22	20241031	0.28	N	298060	500	102 억	635352	N	N	N	00	N
138	20241106	161013	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	-180	5	-6.79	3321573355	1312139	34.68	2630	2660	2375	3445	1855	2650	2531.55	3.06	9708	3053	2851	2688	2486	2323	2770	2405	102	795	500	1800	5	1	20467248	506	-1.79	2.47	12	6.41	-1379.00	1001.00	4600	20231227	-46.30	1790	20241031	37.99	4300	-42.56	20240221	1790	37.99	20241031	4600	-46.30	20231227	1790	37.99	20241031	0.22	N	298060	500	102 억	625600	N	N	N	00	N
139	20241106	151043	57	100.00	KOSDAQ		제약	N	N	N	N	N	2440	-210	5	-7.92	3210454815	1266920	33.48	2630	2660	2375	3445	1855	2650	2534.06	3.06	10187	3053	2851	2688	2486	2323	2770	2405	102	795	500	1800	5	1	20467248	499	-1.77	2.44	12	6.19	-1379.00	1001.00	4600	20231227	-46.96	1790	20241031	36.31	4300	-43.26	20240221	1790	36.31	20241031	4600	-46.96	20231227	1790	36.31	20241031	0.22	N	298060	500	102 억	625600	N	N	N	00	N
140	20241106	141032	57	100.00	KOSDAQ		제약	N	N	N	N	N	2410	-240	5	-9.06	2989205970	1176215	31.08	2630	2660	2375	3445	1855	2650	2541.37	3.06	24188	3053	2851	2688	2486	2323	2770	2405	102	795	500	1800	5	1	20467248	493	-1.75	2.41	12	5.75	-1379.00	1001.00	4600	20231227	-47.61	1790	20241031	34.64	4300	-43.95	20240221	1790	34.64	20241031	4600	-47.61	20231227	1790	34.64	20241031	0.22	N	298060	500	102 억	625600	N	N	N	00	N
141	20241106	131043	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	-155	5	-5.85	2288326215	889113	23.50	2630	2660	2480	3445	1855	2650	2573.71	3.06	31214	3053	2851	2688	2486	2323	2770	2405	102	795	500	1800	5	1	20467248	511	-1.81	2.49	12	4.34	-1379.00	1001.00	4600	20231227	-45.76	1790	20241031	39.39	4300	-41.98	20240221	1790	39.39	20241031	4600	-45.76	20231227	1790	39.39	20241031	0.22	N	298060	500	102 억	625600	N	N	N	00	N
142	20241106	121009	57	100.00	KOSDAQ		제약	N	N	N	N	N	2525	-125	5	-4.72	2068255575	801598	21.18	2630	2660	2480	3445	1855	2650	2580.16	3.06	45336	3053	2851	2688	2486	2323	2770	2405	102	795	500	1800	5	1	20467248	517	-1.83	2.52	12	3.92	-1379.00	1001.00	4600	20231227	-45.11	1790	20241031	41.06	4300	-41.28	20240221	1790	41.06	20241031	4600	-45.11	20231227	1790	41.06	20241031	0.22	N	298060	500	102 억	625600	N	N	N	00	N
143	20241106	111015	57	100.00	KOSDAQ		제약	N	N	N	N	N	2565	-85	5	-3.21	1592573380	613187	16.21	2630	2660	2540	3445	1855	2650	2597.20	3.06	45540	3053	2851	2688	2486	2323	2770	2405	102	795	500	1800	5	1	20467248	525	-1.86	2.56	12	3.00	-1379.00	1001.00	4600	20231227	-44.24	1790	20241031	43.30	4300	-40.35	20240221	1790	43.30	20241031	4600	-44.24	20231227	1790	43.30	20241031	0.22	N	298060	500	102 억	625600	N	N	N	00	N
144	20241106	101021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2610	-40	5	-1.51	1389640380	534505	14.13	2630	2660	2540	3445	1855	2650	2599.86	3.06	46671	3053	2851	2688	2486	2323	2770	2405	102	795	500	1800	5	1	20467248	534	-1.89	2.61	12	2.61	-1379.00	1001.00	4600	20231227	-43.26	1790	20241031	45.81	4300	-39.30	20240221	1790	45.81	20241031	4600	-43.26	20231227	1790	45.81	20241031	0.22	N	298060	500	102 억	625600	N	N	N	00	N
145	20241106	091014	57	100.00	KOSDAQ		제약	N	N	N	N	N	2580	-70	5	-2.64	513495540	197211	5.21	2630	2650	2565	3445	1855	2650	2603.78	3.06	41750	3053	2851	2688	2486	2323	2770	2405	102	795	500	1800	5	1	20467248	528	-1.87	2.58	12	0.96	-1379.00	1001.00	4600	20231227	-43.91	1790	20241031	44.13	4300	-40.00	20240221	1790	44.13	20241031	4600	-43.91	20231227	1790	44.13	20241031	0.22	N	298060	500	102 억	625600	N	N	N	00	N
146	20241105	160945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	-120	5	-4.33	10233573305	3769604	33.01	2780	2890	2525	3600	1940	2770	2714.78	3.03	2700	3466	3117	2806	2457	2146	3292	2632	102	830	500	1880	5	1	20467248	542	-1.92	2.65	12	18.42	-1379.00	1001.00	4600	20231227	-42.39	1790	20241031	48.04	4300	-38.37	20240221	1790	48.04	20241031	4600	-42.39	20231227	1790	48.04	20241031	0.34	N	298060	500	102 억	620983	N	N	N	00	N
147	20241105	151006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	-150	5	-5.42	10034347110	3694267	32.35	2780	2890	2525	3600	1940	2770	2716.19	3.03	-1697	3466	3117	2806	2457	2146	3292	2632	102	830	500	1880	5	1	20467248	536	-1.90	2.62	12	18.05	-1379.00	1001.00	4600	20231227	-43.04	1790	20241031	46.37	4300	-39.07	20240221	1790	46.37	20241031	4600	-43.04	20231227	1790	46.37	20241031	0.34	N	298060	500	102 억	620983	N	N	N	00	N
148	20241105	141000	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	-110	5	-3.97	9580263095	3523022	30.85	2780	2890	2525	3600	1940	2770	2719.32	3.03	9979	3466	3117	2806	2457	2146	3292	2632	102	830	500	1880	5	1	20467248	544	-1.93	2.66	12	17.21	-1379.00	1001.00	4600	20231227	-42.17	1790	20241031	48.60	4300	-38.14	20240221	1790	48.60	20241031	4600	-42.17	20231227	1790	48.60	20241031	0.34	N	298060	500	102 억	620983	N	N	N	00	N
149	20241105	131007	57	100.00	KOSDAQ		제약	N	N	N	N	N	2635	-135	5	-4.87	9179684860	3373189	29.54	2780	2890	2525	3600	1940	2770	2721.36	3.03	-15316	3466	3117	2806	2457	2146	3292	2632	102	830	500	1880	5	1	20467248	539	-1.91	2.63	12	16.48	-1379.00	1001.00	4600	20231227	-42.72	1790	20241031	47.21	4300	-38.72	20240221	1790	47.21	20241031	4600	-42.72	20231227	1790	47.21	20241031	0.34	N	298060	500	102 억	620983	N	N	N	00	N
150	20241105	120957	57	100.00	KOSDAQ		제약	N	N	N	N	N	2605	-165	5	-5.96	8887553175	3261533	28.56	2780	2890	2525	3600	1940	2770	2724.95	3.03	-18277	3466	3117	2806	2457	2146	3292	2632	102	830	500	1880	5	1	20467248	533	-1.89	2.60	12	15.94	-1379.00	1001.00	4600	20231227	-43.37	1790	20241031	45.53	4300	-39.42	20240221	1790	45.53	20241031	4600	-43.37	20231227	1790	45.53	20241031	0.34	N	298060	500	102 억	620983	N	N	N	00	N
151	20241105	110944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2690	-80	5	-2.89	8182498170	2997800	26.25	2780	2890	2525	3600	1940	2770	2729.49	3.03	7990	3466	3117	2806	2457	2146	3292	2632	102	830	500	1880	5	1	20467248	551	-1.95	2.69	12	14.65	-1379.00	1001.00	4600	20231227	-41.52	1790	20241031	50.28	4300	-37.44	20240221	1790	50.28	20241031	4600	-41.52	20231227	1790	50.28	20241031	0.34	N	298060	500	102 억	620983	N	N	N	00	N
152	20241105	100954	57	100.00	KOSDAQ		제약	N	N	N	N	N	2615	-155	5	-5.60	5321646415	1947843	17.06	2780	2890	2525	3600	1940	2770	2732.06	3.03	29636	3466	3117	2806	2457	2146	3292	2632	102	830	500	1880	5	1	20467248	535	-1.90	2.61	12	9.52	-1379.00	1001.00	4600	20231227	-43.15	1790	20241031	46.09	4300	-39.19	20240221	1790	46.09	20241031	4600	-43.15	20231227	1790	46.09	20241031	0.34	N	298060	500	102 억	620983	N	N	N	00	N
153	20241105	090950	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	15	2	0.54	1844375315	653602	5.72	2780	2890	2750	3600	1940	2770	2821.91	3.03	28382	3466	3117	2806	2457	2146	3292	2632	102	830	500	1880	5	1	20467248	570	-2.02	2.78	12	3.19	-1379.00	1001.00	4600	20231227	-39.46	1790	20241031	55.59	4300	-35.23	20240221	1790	55.59	20241031	4600	-39.46	20231227	1790	55.59	20241031	0.34	N	298060	500	102 억	620983	N	N	N	00	N
154	20241104	160943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	340	2	13.99	32637365295	11308441	1165.03	2500	3155	2495	3155	1705	2430	2886.41	3.40	-94623	2803	2616	2243	2056	1683	2710	2150	102	725	500	1650	5	1	20467248	567	-2.01	2.77	12	55.25	-1379.00	1001.00	4600	20231227	-39.78	1790	20241031	54.75	4300	-35.58	20240221	1790	54.75	20241031	4600	-39.78	20231227	1790	54.75	20241031	0.34	N	298060	500	102 억	695150	N	N	N	00	N
155	20241104	151003	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	720	2	29.63	30161715280	10464183	1078.06	2500	3155	2495	3155	1705	2430	2882.38	3.40	-97091	2803	2616	2243	2056	1683	2710	2150	102	725	500	1650	5	1	20467248	645	-2.28	3.15	12	51.13	-1379.00	1001.00	4600	20231227	-31.52	1790	20241031	75.98	4300	-26.74	20240221	1790	75.98	20241031	4600	-31.52	20231227	1790	75.98	20241031	0.34	N	298060	500	102 억	695150	N	N	N	00	N
156	20241104	140945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	390	2	16.05	22538889525	7966944	820.78	2500	3000	2495	3155	1705	2430	2829.05	3.40	-97532	2803	2616	2243	2056	1683	2710	2150	102	725	500	1650	5	1	20467248	577	-2.04	2.82	12	38.93	-1379.00	1001.00	4600	20231227	-38.70	1790	20241031	57.54	4300	-34.42	20240221	1790	57.54	20241031	4600	-38.70	20231227	1790	57.54	20241031	0.34	N	298060	500	102 억	695150	N	N	N	00	N
157	20241104	130916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	435	2	17.90	20795143350	7349041	757.12	2500	3000	2495	3155	1705	2430	2829.64	3.40	-98863	2803	2616	2243	2056	1683	2710	2150	102	725	500	1650	5	1	20467248	586	-2.08	2.86	12	35.91	-1379.00	1001.00	4600	20231227	-37.72	1790	20241031	60.06	4300	-33.37	20240221	1790	60.06	20241031	4600	-37.72	20231227	1790	60.06	20241031	0.34	N	298060	500	102 억	695150	N	N	N	00	N
158	20241104	120930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	465	2	19.14	18351222000	6508164	670.49	2500	3000	2495	3155	1705	2430	2819.72	3.40	-97636	2803	2616	2243	2056	1683	2710	2150	102	725	500	1650	5	1	20467248	593	-2.10	2.89	12	31.80	-1379.00	1001.00	4600	20231227	-37.07	1790	20241031	61.73	4300	-32.67	20240221	1790	61.73	20241031	4600	-37.07	20231227	1790	61.73	20241031	0.34	N	298060	500	102 억	695150	N	N	N	00	N
159	20241104	110924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	390	2	16.05	16214906255	5765693	594.00	2500	3000	2495	3155	1705	2430	2812.31	3.40	-98303	2803	2616	2243	2056	1683	2710	2150	102	725	500	1650	5	1	20467248	577	-2.04	2.82	12	28.17	-1379.00	1001.00	4600	20231227	-38.70	1790	20241031	57.54	4300	-34.42	20240221	1790	57.54	20241031	4600	-38.70	20231227	1790	57.54	20241031	0.34	N	298060	500	102 억	695150	N	N	N	00	N
160	20241104	100914	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	390	2	16.05	12793455445	4555093	469.28	2500	3000	2495	3155	1705	2430	2808.60	3.40	-100114	2803	2616	2243	2056	1683	2710	2150	102	725	500	1650	5	1	20467248	577	-2.04	2.82	12	22.26	-1379.00	1001.00	4600	20231227	-38.70	1790	20241031	57.54	4300	-34.42	20240221	1790	57.54	20241031	4600	-38.70	20231227	1790	57.54	20241031	0.34	N	298060	500	102 억	695150	N	N	N	00	N
161	20241104	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	435	2	17.90	5263609025	1904216	196.18	2500	2970	2495	3155	1705	2430	2764.19	3.40	-86163	2803	2616	2243	2056	1683	2710	2150	102	725	500	1650	5	1	20467248	586	-2.08	2.86	12	9.30	-1379.00	1001.00	4600	20231227	-37.72	1790	20241031	60.06	4300	-33.37	20240221	1790	60.06	20241031	4600	-37.72	20231227	1790	60.06	20241031	0.34	N	298060	500	102 억	695150	N	N	N	00	N
162	20241101	160855	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	560	1	29.95	2301344051	969749	2468.62	1870	2430	1870	2430	1309	1870	2372.70	3.37	16196	1983	1926	1858	1801	1733	1892	1767	102	560	500	1270	5	1	20467248	497	-1.76	2.43	12	4.74	-1379.00	1001.00	4600	20231227	-47.17	1790	20241031	35.75	4300	-43.49	20240221	1790	35.75	20241031	4600	-47.17	20231227	1790	35.75	20241031	0.34	N	298060	500	102 억	689248	N	N	N	00	N
163	20241101	150915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	560	1	29.95	1164292291	501721	1277.20	1870	2430	1870	2430	1309	1870	2320.60	3.37	11816	1983	1926	1858	1801	1733	1892	1767	102	560	500	1270	5	1	20467248	497	-1.76	2.43	12	2.45	-1379.00	1001.00	4600	20231227	-47.17	1790	20241031	35.75	4300	-43.49	20240221	1790	35.75	20241031	4600	-47.17	20231227	1790	35.75	20241031	0.34	N	298060	500	102 억	689248	N	N	N	00	N
164	20241101	140839	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	560	1	29.95	1137435931	490669	1249.06	1870	2430	1870	2430	1309	1870	2318.13	3.37	11816	1983	1926	1858	1801	1733	1892	1767	102	560	500	1270	5	1	20467248	497	-1.76	2.43	12	2.40	-1379.00	1001.00	4600	20231227	-47.17	1790	20241031	35.75	4300	-43.49	20240221	1790	35.75	20241031	4600	-47.17	20231227	1790	35.75	20241031	0.34	N	298060	500	102 억	689248	N	N	N	00	N
165	20241101	131041	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	560	1	29.95	1132811641	488766	1244.22	1870	2430	1870	2430	1309	1870	2317.70	3.37	11816	1983	1926	1858	1801	1733	1892	1767	102	560	500	1270	5	1	20467248	497	-1.76	2.43	12	2.39	-1379.00	1001.00	4600	20231227	-47.17	1790	20241031	35.75	4300	-43.49	20240221	1790	35.75	20241031	4600	-47.17	20231227	1790	35.75	20241031	0.34	N	298060	500	102 억	689248	N	N	N	00	N
166	20241101	121042	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	560	1	29.95	1125925021	485932	1237.00	1870	2430	1870	2430	1309	1870	2317.04	3.37	11816	1983	1926	1858	1801	1733	1892	1767	102	560	500	1270	5	1	20467248	497	-1.76	2.43	12	2.37	-1379.00	1001.00	4600	20231227	-47.17	1790	20241031	35.75	4300	-43.49	20240221	1790	35.75	20241031	4600	-47.17	20231227	1790	35.75	20241031	0.34	N	298060	500	102 억	689248	N	N	N	00	N
167	20241101	111038	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	560	1	29.95	1111019401	479798	1221.39	1870	2430	1870	2430	1309	1870	2315.60	3.37	11816	1983	1926	1858	1801	1733	1892	1767	102	560	500	1270	5	1	20467248	497	-1.76	2.43	12	2.34	-1379.00	1001.00	4600	20231227	-47.17	1790	20241031	35.75	4300	-43.49	20240221	1790	35.75	20241031	4600	-47.17	20231227	1790	35.75	20241031	0.34	N	298060	500	102 억	689248	N	N	N	00	N
168	20241101	101039	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	560	1	29.95	1049207491	454361	1156.64	1870	2430	1870	2430	1309	1870	2309.19	3.37	11816	1983	1926	1858	1801	1733	1892	1767	102	560	500	1270	5	1	20467248	497	-1.76	2.43	12	2.22	-1379.00	1001.00	4600	20231227	-47.17	1790	20241031	35.75	4300	-43.49	20240221	1790	35.75	20241031	4600	-47.17	20231227	1790	35.75	20241031	0.34	N	298060	500	102 억	689248	N	N	N	00	N
169	20241101	091036	57	100.00	KOSDAQ		제약	N	N	N	N	N	1950	80	2	4.28	25099008	13014	33.13	1870	1950	1870	2430	1309	1870	1928.62	3.37	-952	1983	1926	1858	1801	1733	1892	1767	102	560	500	1270	1	1	20467248	399	-1.41	1.95	12	0.06	-1379.00	1001.00	4600	20231227	-57.61	1790	20241031	8.94	4300	-54.65	20240221	1790	8.94	20241031	4600	-57.61	20231227	1790	8.94	20241031	0.34	N	298060	500	102 억	689248	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History