KissMeData/034940/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

68 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	160443	57	100.00	KOSDAQ		제약	N	N	N	N	N	916	-5	5	-0.54	68817104	73937	97.92	945	952	909	1197	645	921	930.75	0.44	870	1017	969	945	897	873	957	885	155	276	500	660	1	1	30979827	284	-2.70	0.69	12	0.24	-339.00	1323.00	2150	20231207	-57.40	888	20241114	3.15	2015	-54.54	20240102	888	3.15	20241114	2150	-57.40	20231207	888	3.15	20241114	0.05	N	034940	500	154 억	136675	N	N	N	00	N
3	20241129	150450	57	100.00	KOSDAQ		제약	N	N	N	N	N	928	7	2	0.76	64694960	69442	91.97	945	952	909	1197	645	921	931.64	0.44	2413	1017	969	945	897	873	957	885	155	276	500	660	1	1	30979827	287	-2.74	0.70	12	0.22	-339.00	1323.00	2150	20231207	-56.84	888	20241114	4.50	2015	-53.95	20240102	888	4.50	20241114	2150	-56.84	20231207	888	4.50	20241114	0.05	N	034940	500	154 억	136675	N	N	N	00	N
4	20241129	140449	57	100.00	KOSDAQ		제약	N	N	N	N	N	929	8	2	0.87	63374557	68021	90.08	945	952	909	1197	645	921	931.69	0.44	2502	1017	969	945	897	873	957	885	155	276	500	660	1	1	30979827	288	-2.74	0.70	12	0.22	-339.00	1323.00	2150	20231207	-56.79	888	20241114	4.62	2015	-53.90	20240102	888	4.62	20241114	2150	-56.79	20231207	888	4.62	20241114	0.05	N	034940	500	154 억	136675	N	N	N	00	N
5	20241129	130449	57	100.00	KOSDAQ		제약	N	N	N	N	N	943	22	2	2.39	31737052	33667	44.59	945	952	925	1197	645	921	942.68	0.44	-449	1017	969	945	897	873	957	885	155	276	500	660	1	1	30979827	292	-2.78	0.71	12	0.11	-339.00	1323.00	2150	20231207	-56.14	888	20241114	6.19	2015	-53.20	20240102	888	6.19	20241114	2150	-56.14	20231207	888	6.19	20241114	0.05	N	034940	500	154 억	136675	N	N	N	00	N
6	20241129	120451	57	100.00	KOSDAQ		제약	N	N	N	N	N	944	23	2	2.50	27276166	28915	38.29	945	952	925	1197	645	921	943.33	0.44	-538	1017	969	945	897	873	957	885	155	276	500	660	1	1	30979827	292	-2.78	0.71	12	0.09	-339.00	1323.00	2150	20231207	-56.09	888	20241114	6.31	2015	-53.15	20240102	888	6.31	20241114	2150	-56.09	20231207	888	6.31	20241114	0.05	N	034940	500	154 억	136675	N	N	N	00	N
7	20241129	110451	57	100.00	KOSDAQ		제약	N	N	N	N	N	950	29	2	3.15	25653368	27192	36.01	945	952	925	1197	645	921	943.42	0.44	-528	1017	969	945	897	873	957	885	155	276	500	660	1	1	30979827	294	-2.80	0.72	12	0.09	-339.00	1323.00	2150	20231207	-55.81	888	20241114	6.98	2015	-52.85	20240102	888	6.98	20241114	2150	-55.81	20231207	888	6.98	20241114	0.05	N	034940	500	154 억	136675	N	N	N	00	N
8	20241129	100449	57	100.00	KOSDAQ		제약	N	N	N	N	N	950	29	2	3.15	21837489	23162	30.67	945	950	925	1197	645	921	942.82	0.44	56	1017	969	945	897	873	957	885	155	276	500	660	1	1	30979827	294	-2.80	0.72	12	0.07	-339.00	1323.00	2150	20231207	-55.81	888	20241114	6.98	2015	-52.85	20240102	888	6.98	20241114	2150	-55.81	20231207	888	6.98	20241114	0.05	N	034940	500	154 억	136675	N	N	N	00	N
9	20241129	090449	57	100.00	KOSDAQ		제약	N	N	N	N	N	930	9	2	0.98	1359674	1455	1.93	945	945	930	1197	645	921	934.58	0.44	414	1017	969	945	897	873	957	885	155	276	500	660	1	1	30979827	288	-2.74	0.70	12	0.00	-339.00	1323.00	2150	20231207	-56.74	888	20241114	4.73	2015	-53.85	20240102	888	4.73	20241114	2150	-56.74	20231207	888	4.73	20241114	0.05	N	034940	500	154 억	136675	N	N	N	00	N
10	20241128	160445	57	100.00	KOSDAQ		제약	N	N	N	N	N	921	-51	5	-5.25	71955543	75128	107.89	972	993	921	1263	681	972	958.48	0.44	267	986	978	967	959	948	983	964	155	291	500	690	1	1	30979827	285	-2.72	0.70	12	0.24	-339.00	1323.00	2150	20231121	-57.16	888	20241114	3.72	2015	-54.29	20240102	888	3.72	20241114	2150	-57.16	20231207	888	3.72	20241114	0.05	N	034940	500	154 억	136408	N	N	N	00	N
11	20241128	150453	57	100.00	KOSDAQ		제약	N	N	N	N	N	977	5	2	0.51	28638695	29289	42.06	972	993	952	1263	681	972	977.80	0.44	-957	986	978	967	959	948	983	964	155	291	500	690	1	1	30979827	303	-2.88	0.74	12	0.09	-339.00	1323.00	2150	20231121	-54.56	888	20241114	10.02	2015	-51.51	20240102	888	10.02	20241114	2150	-54.56	20231207	888	10.02	20241114	0.05	N	034940	500	154 억	136408	N	N	N	00	N
12	20241128	140454	57	100.00	KOSDAQ		제약	N	N	N	N	N	986	14	2	1.44	26543953	27147	38.99	972	993	952	1263	681	972	977.79	0.44	-991	986	978	967	959	948	983	964	155	291	500	690	1	1	30979827	305	-2.91	0.75	12	0.09	-339.00	1323.00	2150	20231121	-54.14	888	20241114	11.04	2015	-51.07	20240102	888	11.04	20241114	2150	-54.14	20231207	888	11.04	20241114	0.05	N	034940	500	154 억	136408	N	N	N	00	N
13	20241128	130450	57	100.00	KOSDAQ		제약	N	N	N	N	N	984	12	2	1.23	24108762	24664	35.42	972	993	952	1263	681	972	977.49	0.44	-1047	986	978	967	959	948	983	964	155	291	500	690	1	1	30979827	305	-2.90	0.74	12	0.08	-339.00	1323.00	2150	20231121	-54.23	888	20241114	10.81	2015	-51.17	20240102	888	10.81	20241114	2150	-54.23	20231207	888	10.81	20241114	0.05	N	034940	500	154 억	136408	N	N	N	00	N
14	20241128	120454	57	100.00	KOSDAQ		제약	N	N	N	N	N	982	10	2	1.03	23248869	23790	34.17	972	993	952	1263	681	972	977.25	0.44	-1047	986	978	967	959	948	983	964	155	291	500	690	1	1	30979827	304	-2.90	0.74	12	0.08	-339.00	1323.00	2150	20231121	-54.33	888	20241114	10.59	2015	-51.27	20240102	888	10.59	20241114	2150	-54.33	20231207	888	10.59	20241114	0.05	N	034940	500	154 억	136408	N	N	N	00	N
15	20241128	110455	57	100.00	KOSDAQ		제약	N	N	N	N	N	981	9	2	0.93	22104607	22623	32.49	972	993	952	1263	681	972	977.09	0.44	-834	986	978	967	959	948	983	964	155	291	500	690	1	1	30979827	304	-2.89	0.74	12	0.07	-339.00	1323.00	2150	20231121	-54.37	888	20241114	10.47	2015	-51.32	20240102	888	10.47	20241114	2150	-54.37	20231207	888	10.47	20241114	0.05	N	034940	500	154 억	136408	N	N	N	00	N
16	20241128	100452	57	100.00	KOSDAQ		제약	N	N	N	N	N	963	-9	5	-0.93	20590877	21066	30.25	972	993	952	1263	681	972	977.45	0.44	-898	986	978	967	959	948	983	964	155	291	500	690	1	1	30979827	298	-2.84	0.73	12	0.07	-339.00	1323.00	2150	20231121	-55.21	888	20241114	8.45	2015	-52.21	20240102	888	8.45	20241114	2150	-55.21	20231207	888	8.45	20241114	0.05	N	034940	500	154 억	136408	N	N	N	00	N
17	20241128	090451	57	100.00	KOSDAQ		제약	N	N	N	N	N	975	3	2	0.31	3987472	4110	5.90	972	975	958	1263	681	972	970.19	0.44	-143	986	978	967	959	948	983	964	155	291	500	690	1	1	30979827	302	-2.88	0.74	12	0.01	-339.00	1323.00	2150	20231121	-54.65	888	20241114	9.80	2015	-51.61	20240102	888	9.80	20241114	2150	-54.65	20231207	888	9.80	20241114	0.05	N	034940	500	154 억	136408	N	N	N	00	N
18	20241127	160440	57	100.00	KOSDAQ		제약	N	N	N	N	N	972	15	2	1.57	67041403	69531	175.64	957	975	956	1244	670	957	964.19	0.44	-660	969	962	956	949	943	960	947	155	287	500	680	1	1	30979827	301	-2.87	0.73	12	0.22	-339.00	1323.00	2150	20231121	-54.79	888	20241114	9.46	2015	-51.76	20240102	888	9.46	20241114	2150	-54.79	20231207	888	9.46	20241114	0.05	N	034940	500	154 억	137068	N	N	N	00	N
19	20241127	150448	57	100.00	KOSDAQ		제약	N	N	N	N	N	961	4	2	0.42	60472097	62759	158.53	957	975	956	1244	670	957	963.56	0.44	-13	969	962	956	949	943	960	947	155	287	500	680	1	1	30979827	298	-2.83	0.73	12	0.20	-339.00	1323.00	2150	20231121	-55.30	888	20241114	8.22	2015	-52.31	20240102	888	8.22	20241114	2150	-55.30	20231207	888	8.22	20241114	0.05	N	034940	500	154 억	137068	N	N	N	00	N
20	20241127	140448	57	100.00	KOSDAQ		제약	N	N	N	N	N	966	9	2	0.94	43678689	45313	114.46	957	975	956	1244	670	957	963.93	0.44	-313	969	962	956	949	943	960	947	155	287	500	680	1	1	30979827	299	-2.85	0.73	12	0.15	-339.00	1323.00	2150	20231121	-55.07	888	20241114	8.78	2015	-52.06	20240102	888	8.78	20241114	2150	-55.07	20231207	888	8.78	20241114	0.05	N	034940	500	154 억	137068	N	N	N	00	N
21	20241127	130444	57	100.00	KOSDAQ		제약	N	N	N	N	N	968	11	2	1.15	42434180	44023	111.20	957	975	956	1244	670	957	963.91	0.44	-313	969	962	956	949	943	960	947	155	287	500	680	1	1	30979827	300	-2.86	0.73	12	0.14	-339.00	1323.00	2150	20231121	-54.98	888	20241114	9.01	2015	-51.96	20240102	888	9.01	20241114	2150	-54.98	20231207	888	9.01	20241114	0.05	N	034940	500	154 억	137068	N	N	N	00	N
22	20241127	120448	57	100.00	KOSDAQ		제약	N	N	N	N	N	970	13	2	1.36	34682637	35964	90.85	957	975	956	1244	670	957	964.37	0.44	-243	969	962	956	949	943	960	947	155	287	500	680	1	1	30979827	301	-2.86	0.73	12	0.12	-339.00	1323.00	2150	20231121	-54.88	888	20241114	9.23	2015	-51.86	20240102	888	9.23	20241114	2150	-54.88	20231207	888	9.23	20241114	0.05	N	034940	500	154 억	137068	N	N	N	00	N
23	20241127	110448	57	100.00	KOSDAQ		제약	N	N	N	N	N	969	12	2	1.25	26667341	27653	69.85	957	975	956	1244	670	957	964.36	0.44	-337	969	962	956	949	943	960	947	155	287	500	680	1	1	30979827	300	-2.86	0.73	12	0.09	-339.00	1323.00	2150	20231121	-54.93	888	20241114	9.12	2015	-51.91	20240102	888	9.12	20241114	2150	-54.93	20231207	888	9.12	20241114	0.05	N	034940	500	154 억	137068	N	N	N	00	N
24	20241127	100447	57	100.00	KOSDAQ		제약	N	N	N	N	N	973	16	2	1.67	24807800	25729	64.99	957	975	956	1244	670	957	964.20	0.44	-49	969	962	956	949	943	960	947	155	287	500	680	1	1	30979827	301	-2.87	0.74	12	0.08	-339.00	1323.00	2150	20231121	-54.74	888	20241114	9.57	2015	-51.71	20240102	888	9.57	20241114	2150	-54.74	20231207	888	9.57	20241114	0.05	N	034940	500	154 억	137068	N	N	N	00	N
25	20241127	090445	57	100.00	KOSDAQ		제약	N	N	N	N	N	957	0	3	0.00	5602879	5854	14.79	957	958	957	1244	670	957	957.10	0.44	326	969	962	956	949	943	960	947	155	287	500	680	1	1	30979827	296	-2.82	0.72	12	0.02	-339.00	1323.00	2150	20231121	-55.49	888	20241114	7.77	2015	-52.51	20240102	888	7.77	20241114	2150	-55.49	20231207	888	7.77	20241114	0.05	N	034940	500	154 억	137068	N	N	N	00	N
26	20241126	160444	57	100.00	KOSDAQ		제약	N	N	N	N	N	957	-2	5	-0.21	37933770	39588	120.78	961	963	950	1246	672	959	958.21	0.45	-1446	976	967	959	950	942	963	946	155	287	500	690	1	1	30979827	296	-2.82	0.72	12	0.13	-339.00	1323.00	2150	20231121	-55.49	888	20241114	7.77	2015	-52.51	20240102	888	7.77	20241114	2150	-55.49	20231207	888	7.77	20241114	0.05	N	034940	500	154 억	138514	N	N	N	00	N
27	20241126	150445	57	100.00	KOSDAQ		제약	N	N	N	N	N	963	4	2	0.42	35982287	37548	114.55	961	963	950	1246	672	959	958.30	0.45	-1446	976	967	959	950	942	963	946	155	287	500	690	1	1	30979827	298	-2.84	0.73	12	0.12	-339.00	1323.00	2150	20231121	-55.21	888	20241114	8.45	2015	-52.21	20240102	888	8.45	20241114	2150	-55.21	20231207	888	8.45	20241114	0.05	N	034940	500	154 억	138514	N	N	N	00	N
28	20241126	140444	57	100.00	KOSDAQ		제약	N	N	N	N	N	960	1	2	0.10	23002712	24027	73.30	961	961	950	1246	672	959	957.37	0.45	-1378	976	967	959	950	942	963	946	155	287	500	690	1	1	30979827	297	-2.83	0.73	12	0.08	-339.00	1323.00	2150	20231121	-55.35	888	20241114	8.11	2015	-52.36	20240102	888	8.11	20241114	2150	-55.35	20231207	888	8.11	20241114	0.05	N	034940	500	154 억	138514	N	N	N	00	N
29	20241126	130442	57	100.00	KOSDAQ		제약	N	N	N	N	N	957	-2	5	-0.21	16123460	16841	51.38	961	961	950	1246	672	959	957.39	0.45	-1328	976	967	959	950	942	963	946	155	287	500	690	1	1	30979827	296	-2.82	0.72	12	0.05	-339.00	1323.00	2150	20231121	-55.49	888	20241114	7.77	2015	-52.51	20240102	888	7.77	20241114	2150	-55.49	20231207	888	7.77	20241114	0.05	N	034940	500	154 억	138514	N	N	N	00	N
30	20241126	120447	57	100.00	KOSDAQ		제약	N	N	N	N	N	956	-3	5	-0.31	12097568	12633	38.54	961	961	950	1246	672	959	957.62	0.45	-1328	976	967	959	950	942	963	946	155	287	500	690	1	1	30979827	296	-2.82	0.72	12	0.04	-339.00	1323.00	2150	20231121	-55.53	888	20241114	7.66	2015	-52.56	20240102	888	7.66	20241114	2150	-55.53	20231207	888	7.66	20241114	0.05	N	034940	500	154 억	138514	N	N	N	00	N
31	20241126	110451	57	100.00	KOSDAQ		제약	N	N	N	N	N	956	-3	5	-0.31	10893364	11374	34.70	961	961	950	1246	672	959	957.74	0.45	-1278	976	967	959	950	942	963	946	155	287	500	690	1	1	30979827	296	-2.82	0.72	12	0.04	-339.00	1323.00	2150	20231121	-55.53	888	20241114	7.66	2015	-52.56	20240102	888	7.66	20241114	2150	-55.53	20231207	888	7.66	20241114	0.05	N	034940	500	154 억	138514	N	N	N	00	N
32	20241126	100449	57	100.00	KOSDAQ		제약	N	N	N	N	N	959	0	3	0.00	5914514	6166	18.81	961	961	957	1246	672	959	959.21	0.45	-855	976	967	959	950	942	963	946	155	287	500	690	1	1	30979827	297	-2.83	0.72	12	0.02	-339.00	1323.00	2150	20231121	-55.40	888	20241114	8.00	2015	-52.41	20240102	888	8.00	20241114	2150	-55.40	20231207	888	8.00	20241114	0.05	N	034940	500	154 억	138514	N	N	N	00	N
33	20241126	090445	57	100.00	KOSDAQ		제약	N	N	N	N	N	957	-2	5	-0.21	1566913	1632	4.98	961	961	957	1246	672	959	960.12	0.45	-589	976	967	959	950	942	963	946	155	287	500	690	1	1	30979827	296	-2.82	0.72	12	0.01	-339.00	1323.00	2150	20231121	-55.49	888	20241114	7.77	2015	-52.51	20240102	888	7.77	20241114	2150	-55.49	20231207	888	7.77	20241114	0.05	N	034940	500	154 억	138514	N	N	N	00	N
34	20241125	160436	57	100.00	KOSDAQ		제약	N	N	N	N	N	959	-1	5	-0.10	31480875	32778	81.98	960	968	951	1248	672	960	960.45	0.45	-1001	975	967	952	944	929	971	948	155	288	500	690	1	1	30979827	297	-2.83	0.72	12	0.11	-339.00	1323.00	2150	20231121	-55.40	888	20241114	8.00	2015	-52.41	20240102	888	8.00	20241114	2150	-55.40	20231207	888	8.00	20241114	0.05	N	034940	500	154 억	139452	N	N	N	00	N
35	20241125	150443	57	100.00	KOSDAQ		제약	N	N	N	N	N	963	3	2	0.31	29892997	31125	77.84	960	968	951	1248	672	960	960.42	0.45	-1001	975	967	952	944	929	971	948	155	288	500	690	1	1	30979827	298	-2.84	0.73	12	0.10	-339.00	1323.00	2150	20231121	-55.21	888	20241114	8.45	2015	-52.21	20240102	888	8.45	20241114	2150	-55.21	20231207	888	8.45	20241114	0.05	N	034940	500	154 억	139452	N	N	N	00	N
36	20241125	140443	57	100.00	KOSDAQ		제약	N	N	N	N	N	960	0	3	0.00	21648879	22546	56.39	960	968	951	1248	672	960	960.21	0.45	-846	975	967	952	944	929	971	948	155	288	500	690	1	1	30979827	297	-2.83	0.73	12	0.07	-339.00	1323.00	2150	20231121	-55.35	888	20241114	8.11	2015	-52.36	20240102	888	8.11	20241114	2150	-55.35	20231207	888	8.11	20241114	0.05	N	034940	500	154 억	139452	N	N	N	00	N
37	20241125	130439	57	100.00	KOSDAQ		제약	N	N	N	N	N	957	-3	5	-0.31	20232417	21069	52.69	960	968	951	1248	672	960	960.29	0.45	-846	975	967	952	944	929	971	948	155	288	500	690	1	1	30979827	296	-2.82	0.72	12	0.07	-339.00	1323.00	2150	20231121	-55.49	888	20241114	7.77	2015	-52.51	20240102	888	7.77	20241114	2150	-55.49	20231207	888	7.77	20241114	0.05	N	034940	500	154 억	139452	N	N	N	00	N
38	20241125	120444	57	100.00	KOSDAQ		제약	N	N	N	N	N	963	3	2	0.31	12450035	12950	32.39	960	968	951	1248	672	960	961.39	0.45	-580	975	967	952	944	929	971	948	155	288	500	690	1	1	30979827	298	-2.84	0.73	12	0.04	-339.00	1323.00	2150	20231121	-55.21	888	20241114	8.45	2015	-52.21	20240102	888	8.45	20241114	2150	-55.21	20231207	888	8.45	20241114	0.05	N	034940	500	154 억	139452	N	N	N	00	N
39	20241125	110441	57	100.00	KOSDAQ		제약	N	N	N	N	N	963	3	2	0.31	8487762	8833	22.09	960	968	951	1248	672	960	960.91	0.45	-455	975	967	952	944	929	971	948	155	288	500	690	1	1	30979827	298	-2.84	0.73	12	0.03	-339.00	1323.00	2150	20231121	-55.21	888	20241114	8.45	2015	-52.21	20240102	888	8.45	20241114	2150	-55.21	20231207	888	8.45	20241114	0.05	N	034940	500	154 억	139452	N	N	N	00	N
40	20241125	100436	57	100.00	KOSDAQ		제약	N	N	N	N	N	964	4	2	0.42	6778873	7051	17.63	960	968	956	1248	672	960	961.41	0.45	-175	975	967	952	944	929	971	948	155	288	500	690	1	1	30979827	299	-2.84	0.73	12	0.02	-339.00	1323.00	2150	20231121	-55.16	888	20241114	8.56	2015	-52.16	20240102	888	8.56	20241114	2150	-55.16	20231207	888	8.56	20241114	0.05	N	034940	500	154 억	139452	N	N	N	00	N
41	20241125	090437	57	100.00	KOSDAQ		제약	N	N	N	N	N	964	4	2	0.42	379292	395	0.99	960	964	960	1248	672	960	960.23	0.45	-23	975	967	952	944	929	971	948	155	288	500	690	1	1	30979827	299	-2.84	0.73	12	0.00	-339.00	1323.00	2150	20231121	-55.16	888	20241114	8.56	2015	-52.16	20240102	888	8.56	20241114	2150	-55.16	20231207	888	8.56	20241114	0.05	N	034940	500	154 억	139452	N	N	N	00	N
42	20241122	160417	57	100.00	KOSDAQ		제약	N	N	N	N	N	960	17	2	1.80	37963000	39984	45.49	958	960	937	1225	661	943	949.45	0.45	-354	991	967	943	919	895	979	931	155	282	500	670	1	1	30979827	297	-2.83	0.73	12	0.13	-339.00	1323.00	2220	20231115	-56.76	888	20241114	8.11	2015	-52.36	20240102	888	8.11	20241114	2150	-55.35	20231207	888	8.11	20241114	0.05	N	034940	500	154 억	139006	N	N	N	00	N
43	20241122	150418	57	100.00	KOSDAQ		제약	N	N	N	N	N	959	16	2	1.70	35702894	37625	42.80	958	959	937	1225	661	943	948.91	0.45	-273	991	967	943	919	895	979	931	155	282	500	670	1	1	30979827	297	-2.83	0.72	12	0.12	-339.00	1323.00	2220	20231115	-56.80	888	20241114	8.00	2015	-52.41	20240102	888	8.00	20241114	2150	-55.40	20231207	888	8.00	20241114	0.05	N	034940	500	154 억	139006	N	N	N	00	N
44	20241122	140422	57	100.00	KOSDAQ		제약	N	N	N	N	N	949	6	2	0.64	21754220	23016	26.18	958	959	937	1225	661	943	945.18	0.45	868	991	967	943	919	895	979	931	155	282	500	670	1	1	30979827	294	-2.80	0.72	12	0.07	-339.00	1323.00	2220	20231115	-57.25	888	20241114	6.87	2015	-52.90	20240102	888	6.87	20241114	2150	-55.86	20231207	888	6.87	20241114	0.05	N	034940	500	154 억	139006	N	N	N	00	N
45	20241122	130421	57	100.00	KOSDAQ		제약	N	N	N	N	N	942	-1	5	-0.11	16197626	17104	19.46	958	959	942	1225	661	943	947.01	0.45	906	991	967	943	919	895	979	931	155	282	500	670	1	1	30979827	292	-2.78	0.71	12	0.06	-339.00	1323.00	2220	20231115	-57.57	888	20241114	6.08	2015	-53.25	20240102	888	6.08	20241114	2150	-56.19	20231207	888	6.08	20241114	0.05	N	034940	500	154 억	139006	N	N	N	00	N
46	20241122	120421	57	100.00	KOSDAQ		제약	N	N	N	N	N	950	7	2	0.74	15408945	16272	18.51	958	959	942	1225	661	943	946.96	0.45	880	991	967	943	919	895	979	931	155	282	500	670	1	1	30979827	294	-2.80	0.72	12	0.05	-339.00	1323.00	2220	20231115	-57.21	888	20241114	6.98	2015	-52.85	20240102	888	6.98	20241114	2150	-55.81	20231207	888	6.98	20241114	0.05	N	034940	500	154 억	139006	N	N	N	00	N
47	20241122	110419	57	100.00	KOSDAQ		제약	N	N	N	N	N	950	7	2	0.74	11599878	12237	13.92	958	959	943	1225	661	943	947.93	0.45	780	991	967	943	919	895	979	931	155	282	500	670	1	1	30979827	294	-2.80	0.72	12	0.04	-339.00	1323.00	2220	20231115	-57.21	888	20241114	6.98	2015	-52.85	20240102	888	6.98	20241114	2150	-55.81	20231207	888	6.98	20241114	0.05	N	034940	500	154 억	139006	N	N	N	00	N
48	20241122	100425	57	100.00	KOSDAQ		제약	N	N	N	N	N	958	15	2	1.59	6738186	7105	8.08	958	959	943	1225	661	943	948.37	0.45	874	991	967	943	919	895	979	931	155	282	500	670	1	1	30979827	297	-2.83	0.72	12	0.02	-339.00	1323.00	2220	20231115	-56.85	888	20241114	7.88	2015	-52.46	20240102	888	7.88	20241114	2150	-55.44	20231207	888	7.88	20241114	0.05	N	034940	500	154 억	139006	N	N	N	00	N
49	20241122	090421	57	100.00	KOSDAQ		제약	N	N	N	N	N	944	1	2	0.11	959159	1016	1.16	958	958	943	1225	661	943	944.05	0.45	907	991	967	943	919	895	979	931	155	282	500	670	1	1	30979827	292	-2.78	0.71	12	0.00	-339.00	1323.00	2220	20231115	-57.48	888	20241114	6.31	2015	-53.15	20240102	888	6.31	20241114	2150	-56.09	20231207	888	6.31	20241114	0.05	N	034940	500	154 억	139006	N	N	N	00	N
50	20241121	160419	57	100.00	KOSDAQ		제약	N	N	N	N	N	943	27	2	2.95	82873322	87701	68.89	935	967	919	1190	642	916	944.96	0.46	-2807	1026	970	941	885	856	956	871	155	274	500	650	1	1	30979827	292	-2.78	0.71	12	0.28	-339.00	1323.00	2230	20231114	-57.71	888	20241114	6.19	2015	-53.20	20240102	888	6.19	20241114	2150	-56.14	20231121	888	6.19	20241114	0.05	N	034940	500	154 억	141813	N	N	N	00	N
51	20241121	150427	57	100.00	KOSDAQ		제약	N	N	N	N	N	947	31	2	3.38	79678646	84316	66.23	935	967	919	1190	642	916	945.00	0.46	-2411	1026	970	941	885	856	956	871	155	274	500	650	1	1	30979827	293	-2.79	0.72	12	0.27	-339.00	1323.00	2230	20231114	-57.53	888	20241114	6.64	2015	-53.00	20240102	888	6.64	20241114	2150	-55.95	20231121	888	6.64	20241114	0.05	N	034940	500	154 억	141813	N	N	N	00	N
52	20241121	140427	57	100.00	KOSDAQ		제약	N	N	N	N	N	950	34	2	3.71	35220536	37205	29.22	935	967	919	1190	642	916	946.66	0.46	-2528	1026	970	941	885	856	956	871	155	274	500	650	1	1	30979827	294	-2.80	0.72	12	0.12	-339.00	1323.00	2230	20231114	-57.40	888	20241114	6.98	2015	-52.85	20240102	888	6.98	20241114	2150	-55.81	20231121	888	6.98	20241114	0.05	N	034940	500	154 억	141813	N	N	N	00	N
53	20241121	130423	57	100.00	KOSDAQ		제약	N	N	N	N	N	950	34	2	3.71	32720720	34562	27.15	935	967	919	1190	642	916	946.73	0.46	-2616	1026	970	941	885	856	956	871	155	274	500	650	1	1	30979827	294	-2.80	0.72	12	0.11	-339.00	1323.00	2230	20231114	-57.40	888	20241114	6.98	2015	-52.85	20240102	888	6.98	20241114	2150	-55.81	20231121	888	6.98	20241114	0.05	N	034940	500	154 억	141813	N	N	N	00	N
54	20241121	120422	57	100.00	KOSDAQ		제약	N	N	N	N	N	953	37	2	4.04	29101036	30752	24.16	935	967	919	1190	642	916	946.31	0.46	-2558	1026	970	941	885	856	956	871	155	274	500	650	1	1	30979827	295	-2.81	0.72	12	0.10	-339.00	1323.00	2230	20231114	-57.26	888	20241114	7.32	2015	-52.70	20240102	888	7.32	20241114	2150	-55.67	20231121	888	7.32	20241114	0.05	N	034940	500	154 억	141813	N	N	N	00	N
55	20241121	110422	57	100.00	KOSDAQ		제약	N	N	N	N	N	949	33	2	3.60	14224818	15154	11.90	935	949	919	1190	642	916	938.68	0.46	-1575	1026	970	941	885	856	956	871	155	274	500	650	1	1	30979827	294	-2.80	0.72	12	0.05	-339.00	1323.00	2230	20231114	-57.44	888	20241114	6.87	2015	-52.90	20240102	888	6.87	20241114	2150	-55.86	20231121	888	6.87	20241114	0.05	N	034940	500	154 억	141813	N	N	N	00	N
56	20241121	100426	57	100.00	KOSDAQ		제약	N	N	N	N	N	948	32	2	3.49	9871462	10555	8.29	935	948	919	1190	642	916	935.24	0.46	-939	1026	970	941	885	856	956	871	155	274	500	650	1	1	30979827	294	-2.80	0.72	12	0.03	-339.00	1323.00	2230	20231114	-57.49	888	20241114	6.76	2015	-52.95	20240102	888	6.76	20241114	2150	-55.91	20231121	888	6.76	20241114	0.05	N	034940	500	154 억	141813	N	N	N	00	N
57	20241121	090424	57	100.00	KOSDAQ		제약	N	N	N	N	N	936	20	2	2.18	1088397	1163	0.91	935	937	935	1190	642	916	935.85	0.46	-115	1026	970	941	885	856	956	871	155	274	500	650	1	1	30979827	290	-2.76	0.71	12	0.00	-339.00	1323.00	2230	20231114	-58.03	888	20241114	5.41	2015	-53.55	20240102	888	5.41	20241114	2150	-56.47	20231121	888	5.41	20241114	0.05	N	034940	500	154 억	141813	N	N	N	00	N
58	20241120	160421	57	100.00	KOSDAQ		제약	N	N	N	N	N	916	-55	5	-5.66	120261299	125550	275.33	972	997	912	1262	680	971	958.60	0.47	-4978	991	980	969	958	947	986	964	155	291	500	690	1	1	30979827	284	-2.70	0.69	12	0.41	-339.00	1323.00	2285	20231113	-59.91	888	20241114	3.15	2015	-54.54	20240102	888	3.15	20241114	2150	-57.40	20231121	888	3.15	20241114	0.05	N	034940	500	154 억	146791	N	N	N	00	N
59	20241120	150427	57	100.00	KOSDAQ		제약	N	N	N	N	N	930	-41	5	-4.22	107810181	112005	245.63	972	997	912	1262	680	971	962.55	0.47	2346	991	980	969	958	947	986	964	155	291	500	690	1	1	30979827	288	-2.74	0.70	12	0.36	-339.00	1323.00	2285	20231113	-59.30	888	20241114	4.73	2015	-53.85	20240102	888	4.73	20241114	2150	-56.74	20231121	888	4.73	20241114	0.05	N	034940	500	154 억	146791	N	N	N	00	N
60	20241120	140427	57	100.00	KOSDAQ		제약	N	N	N	N	N	978	7	2	0.72	55358216	56579	124.08	972	997	970	1262	680	971	978.42	0.47	-9994	991	980	969	958	947	986	964	155	291	500	690	1	1	30979827	303	-2.88	0.74	12	0.18	-339.00	1323.00	2285	20231113	-57.20	888	20241114	10.14	2015	-51.46	20240102	888	10.14	20241114	2150	-54.51	20231121	888	10.14	20241114	0.05	N	034940	500	154 억	146791	N	N	N	00	N
61	20241120	130428	57	100.00	KOSDAQ		제약	N	N	N	N	N	990	19	2	1.96	52842173	54026	118.48	972	997	970	1262	680	971	978.09	0.47	-9183	991	980	969	958	947	986	964	155	291	500	690	1	1	30979827	307	-2.92	0.75	12	0.17	-339.00	1323.00	2285	20231113	-56.67	888	20241114	11.49	2015	-50.87	20240102	888	11.49	20241114	2150	-53.95	20231121	888	11.49	20241114	0.05	N	034940	500	154 억	146791	N	N	N	00	N
62	20241120	120428	57	100.00	KOSDAQ		제약	N	N	N	N	N	976	5	2	0.51	37304186	38126	83.61	972	997	970	1262	680	971	978.44	0.47	-802	991	980	969	958	947	986	964	155	291	500	690	1	1	30979827	302	-2.88	0.74	12	0.12	-339.00	1323.00	2285	20231113	-57.29	888	20241114	9.91	2015	-51.56	20240102	888	9.91	20241114	2150	-54.60	20231121	888	9.91	20241114	0.05	N	034940	500	154 억	146791	N	N	N	00	N
63	20241120	110427	57	100.00	KOSDAQ		제약	N	N	N	N	N	977	6	2	0.62	31939752	32623	71.54	972	997	970	1262	680	971	979.06	0.47	1595	991	980	969	958	947	986	964	155	291	500	690	1	1	30979827	303	-2.88	0.74	12	0.11	-339.00	1323.00	2285	20231113	-57.24	888	20241114	10.02	2015	-51.51	20240102	888	10.02	20241114	2150	-54.56	20231121	888	10.02	20241114	0.05	N	034940	500	154 억	146791	N	N	N	00	N
64	20241120	100426	57	100.00	KOSDAQ		제약	N	N	N	N	N	975	4	2	0.41	28375423	28967	63.53	972	997	970	1262	680	971	979.58	0.47	1745	991	980	969	958	947	986	964	155	291	500	690	1	1	30979827	302	-2.88	0.74	12	0.09	-339.00	1323.00	2285	20231113	-57.33	888	20241114	9.80	2015	-51.61	20240102	888	9.80	20241114	2150	-54.65	20231121	888	9.80	20241114	0.05	N	034940	500	154 억	146791	N	N	N	00	N
65	20241120	090426	57	100.00	KOSDAQ		제약	N	N	N	N	N	990	19	2	1.96	3148965	3192	7.00	972	995	972	1262	680	971	986.52	0.47	-2606	991	980	969	958	947	986	964	155	291	500	690	1	1	30979827	307	-2.92	0.75	12	0.01	-339.00	1323.00	2285	20231113	-56.67	888	20241114	11.49	2015	-50.87	20240102	888	11.49	20241114	2150	-53.95	20231121	888	11.49	20241114	0.05	N	034940	500	154 억	146791	N	N	N	00	N
66	20241119	160407	57	100.00	KOSDAQ		제약	N	N	N	N	N	971	14	2	1.46	44283868	45599	81.73	961	980	958	1244	670	957	971.16	0.49	-4224	973	965	954	946	935	969	950	155	287	500	680	1	1	30979827	301	-2.86	0.73	12	0.15	-339.00	1323.00	2410	20231110	-59.71	888	20241114	9.35	2015	-51.81	20240102	888	9.35	20241114	2150	-54.84	20231121	888	9.35	20241114	0.05	N	034940	500	154 억	151015	N	N	N	00	N
67	20241119	150412	57	100.00	KOSDAQ		제약	N	N	N	N	N	972	15	2	1.57	43630323	44926	80.53	961	980	958	1244	670	957	971.16	0.49	-4133	973	965	954	946	935	969	950	155	287	500	680	1	1	30979827	301	-2.87	0.73	12	0.15	-339.00	1323.00	2410	20231110	-59.67	888	20241114	9.46	2015	-51.76	20240102	888	9.46	20241114	2150	-54.79	20231121	888	9.46	20241114	0.05	N	034940	500	154 억	151015	N	N	N	00	N
68	20241119	140409	57	100.00	KOSDAQ		제약	N	N	N	N	N	977	20	2	2.09	40309259	41510	74.40	961	980	958	1244	670	957	971.07	0.49	-3990	973	965	954	946	935	969	950	155	287	500	680	1	1	30979827	303	-2.88	0.74	12	0.13	-339.00	1323.00	2410	20231110	-59.46	888	20241114	10.02	2015	-51.51	20240102	888	10.02	20241114	2150	-54.56	20231121	888	10.02	20241114	0.05	N	034940	500	154 억	151015	N	N	N	00	N
69	20241119	130411	57	100.00	KOSDAQ		제약	N	N	N	N	N	968	11	2	1.15	24671266	25411	45.55	961	980	958	1244	670	957	970.89	0.49	-2357	973	965	954	946	935	969	950	155	287	500	680	1	1	30979827	300	-2.86	0.73	12	0.08	-339.00	1323.00	2410	20231110	-59.83	888	20241114	9.01	2015	-51.96	20240102	888	9.01	20241114	2150	-54.98	20231121	888	9.01	20241114	0.05	N	034940	500	154 억	151015	N	N	N	00	N
70	20241119	120408	57	100.00	KOSDAQ		제약	N	N	N	N	N	971	14	2	1.46	21876000	22530	40.38	961	980	958	1244	670	957	970.97	0.49	-1501	973	965	954	946	935	969	950	155	287	500	680	1	1	30979827	301	-2.86	0.73	12	0.07	-339.00	1323.00	2410	20231110	-59.71	888	20241114	9.35	2015	-51.81	20240102	888	9.35	20241114	2150	-54.84	20231121	888	9.35	20241114	0.05	N	034940	500	154 억	151015	N	N	N	00	N
71	20241119	110412	57	100.00	KOSDAQ		제약	N	N	N	N	N	963	6	2	0.63	19730108	20310	36.40	961	980	958	1244	670	957	971.45	0.49	-1509	973	965	954	946	935	969	950	155	287	500	680	1	1	30979827	298	-2.84	0.73	12	0.07	-339.00	1323.00	2410	20231110	-60.04	888	20241114	8.45	2015	-52.21	20240102	888	8.45	20241114	2150	-55.21	20231121	888	8.45	20241114	0.05	N	034940	500	154 억	151015	N	N	N	00	N
72	20241119	100422	57	100.00	KOSDAQ		제약	N	N	N	N	N	974	17	2	1.78	15461216	15899	28.50	961	980	958	1244	670	957	972.46	0.49	-1480	973	965	954	946	935	969	950	155	287	500	680	1	1	30979827	302	-2.87	0.74	12	0.05	-339.00	1323.00	2410	20231110	-59.59	888	20241114	9.68	2015	-51.66	20240102	888	9.68	20241114	2150	-54.70	20231121	888	9.68	20241114	0.05	N	034940	500	154 억	151015	N	N	N	00	N
73	20241119	090420	57	100.00	KOSDAQ		제약	N	N	N	N	N	961	4	2	0.42	6727	7	0.01	961	961	961	1244	670	957	961.00	0.49	0	973	965	954	946	935	969	950	155	287	500	680	1	1	30979827	298	-2.83	0.73	12	0.00	-339.00	1323.00	2410	20231110	-60.12	888	20241114	8.22	2015	-52.31	20240102	888	8.22	20241114	2150	-55.30	20231121	888	8.22	20241114	0.05	N	034940	500	154 억	151015	N	N	N	00	N
74	20241118	160409	57	100.00	KOSDAQ		제약	N	N	N	N	N	957	3	2	0.31	53119273	55790	45.24	955	962	943	1240	668	954	952.13	0.49	143	991	972	936	917	881	982	927	155	286	500	680	1	1	30979827	296	-2.82	0.72	12	0.18	-339.00	1323.00	2410	20231110	-60.29	888	20241114	7.77	2015	-52.51	20240102	888	7.77	20241114	2150	-55.49	20231121	888	7.77	20241114	0.05	N	034940	500	154 억	150872	N	N	N	00	N
75	20241118	150411	57	100.00	KOSDAQ		제약	N	N	N	N	N	955	1	2	0.10	46920810	49313	39.99	955	962	943	1240	668	954	951.49	0.49	164	991	972	936	917	881	982	927	155	286	500	680	1	1	30979827	296	-2.82	0.72	12	0.16	-339.00	1323.00	2410	20231110	-60.37	888	20241114	7.55	2015	-52.61	20240102	888	7.55	20241114	2150	-55.58	20231121	888	7.55	20241114	0.05	N	034940	500	154 억	150872	N	N	N	00	N
76	20241118	140413	57	100.00	KOSDAQ		제약	N	N	N	N	N	956	2	2	0.21	41938991	44085	35.75	955	962	943	1240	668	954	951.32	0.49	1410	991	972	936	917	881	982	927	155	286	500	680	1	1	30979827	296	-2.82	0.72	12	0.14	-339.00	1323.00	2410	20231110	-60.33	888	20241114	7.66	2015	-52.56	20240102	888	7.66	20241114	2150	-55.53	20231121	888	7.66	20241114	0.05	N	034940	500	154 억	150872	N	N	N	00	N
77	20241118	130410	57	100.00	KOSDAQ		제약	N	N	N	N	N	954	0	3	0.00	39930462	41982	34.04	955	962	943	1240	668	954	951.13	0.49	1825	991	972	936	917	881	982	927	155	286	500	680	1	1	30979827	296	-2.81	0.72	12	0.14	-339.00	1323.00	2410	20231110	-60.41	888	20241114	7.43	2015	-52.66	20240102	888	7.43	20241114	2150	-55.63	20231121	888	7.43	20241114	0.05	N	034940	500	154 억	150872	N	N	N	00	N
78	20241118	120412	57	100.00	KOSDAQ		제약	N	N	N	N	N	956	2	2	0.21	37083341	38993	31.62	955	962	943	1240	668	954	951.03	0.49	2458	991	972	936	917	881	982	927	155	286	500	680	1	1	30979827	296	-2.82	0.72	12	0.13	-339.00	1323.00	2410	20231110	-60.33	888	20241114	7.66	2015	-52.56	20240102	888	7.66	20241114	2150	-55.53	20231121	888	7.66	20241114	0.05	N	034940	500	154 억	150872	N	N	N	00	N
79	20241118	110412	57	100.00	KOSDAQ		제약	N	N	N	N	N	959	5	2	0.52	30048846	31614	25.64	955	962	943	1240	668	954	950.49	0.49	3466	991	972	936	917	881	982	927	155	286	500	680	1	1	30979827	297	-2.83	0.72	12	0.10	-339.00	1323.00	2410	20231110	-60.21	888	20241114	8.00	2015	-52.41	20240102	888	8.00	20241114	2150	-55.40	20231121	888	8.00	20241114	0.05	N	034940	500	154 억	150872	N	N	N	00	N
80	20241118	100409	57	100.00	KOSDAQ		제약	N	N	N	N	N	952	-2	5	-0.21	24171464	25465	20.65	955	962	943	1240	668	954	949.20	0.49	5131	991	972	936	917	881	982	927	155	286	500	680	1	1	30979827	295	-2.81	0.72	12	0.08	-339.00	1323.00	2410	20231110	-60.50	888	20241114	7.21	2015	-52.75	20240102	888	7.21	20241114	2150	-55.72	20231121	888	7.21	20241114	0.05	N	034940	500	154 억	150872	N	N	N	00	N
81	20241118	090407	57	100.00	KOSDAQ		제약	N	N	N	N	N	951	-3	5	-0.31	5205369	5460	4.43	955	962	951	1240	668	954	953.36	0.49	108	991	972	936	917	881	982	927	155	286	500	680	1	1	30979827	295	-2.81	0.72	12	0.02	-339.00	1323.00	2410	20231110	-60.54	888	20241114	7.09	2015	-52.80	20240102	888	7.09	20241114	2150	-55.77	20231121	888	7.09	20241114	0.05	N	034940	500	154 억	150872	N	N	N	00	N
82	20241115	160420	57	100.00	KOSDAQ		제약	N	N	N	N	N	954	62	2	6.95	115608464	123300	26.89	900	955	900	1159	625	892	937.55	0.54	-17133	1129	1010	949	830	769	980	800	155	267	500	640	1	1	30979827	296	-2.81	0.72	12	0.40	-339.00	1323.00	2410	20231110	-60.41	888	20241114	7.43	2015	-52.66	20240102	888	7.43	20241114	2220	-57.03	20231115	888	7.43	20241114	0.05	N	034940	500	154 억	167836	N	N	N	00	N
83	20241115	150430	57	100.00	KOSDAQ		제약	N	N	N	N	N	954	62	2	6.95	109906572	117322	25.59	900	955	900	1159	625	892	936.79	0.54	-16837	1129	1010	949	830	769	980	800	155	267	500	640	1	1	30979827	296	-2.81	0.72	12	0.38	-339.00	1323.00	2410	20231110	-60.41	888	20241114	7.43	2015	-52.66	20240102	888	7.43	20241114	2220	-57.03	20231115	888	7.43	20241114	0.05	N	034940	500	154 억	167836	N	N	N	00	N
84	20241115	140426	57	100.00	KOSDAQ		제약	N	N	N	N	N	946	54	2	6.05	96018711	102714	22.40	900	955	900	1159	625	892	934.82	0.54	-16905	1129	1010	949	830	769	980	800	155	267	500	640	1	1	30979827	293	-2.79	0.72	12	0.33	-339.00	1323.00	2410	20231110	-60.75	888	20241114	6.53	2015	-53.05	20240102	888	6.53	20241114	2220	-57.39	20231115	888	6.53	20241114	0.05	N	034940	500	154 억	167836	N	N	N	00	N
85	20241115	130426	57	100.00	KOSDAQ		제약	N	N	N	N	N	936	44	2	4.93	85934859	91986	20.06	900	955	900	1159	625	892	934.22	0.54	-16422	1129	1010	949	830	769	980	800	155	267	500	640	1	1	30979827	290	-2.76	0.71	12	0.30	-339.00	1323.00	2410	20231110	-61.16	888	20241114	5.41	2015	-53.55	20240102	888	5.41	20241114	2220	-57.84	20231115	888	5.41	20241114	0.05	N	034940	500	154 억	167836	N	N	N	00	N
86	20241115	120427	57	100.00	KOSDAQ		제약	N	N	N	N	N	938	46	2	5.16	76533986	81960	17.88	900	955	900	1159	625	892	933.80	0.54	-13501	1129	1010	949	830	769	980	800	155	267	500	640	1	1	30979827	291	-2.77	0.71	12	0.26	-339.00	1323.00	2410	20231110	-61.08	888	20241114	5.63	2015	-53.45	20240102	888	5.63	20241114	2220	-57.75	20231115	888	5.63	20241114	0.05	N	034940	500	154 억	167836	N	N	N	00	N
87	20241115	110418	57	100.00	KOSDAQ		제약	N	N	N	N	N	932	40	2	4.48	50976552	54681	11.93	900	955	900	1159	625	892	932.25	0.54	-12045	1129	1010	949	830	769	980	800	155	267	500	640	1	1	30979827	289	-2.75	0.70	12	0.18	-339.00	1323.00	2410	20231110	-61.33	888	20241114	4.95	2015	-53.75	20240102	888	4.95	20241114	2220	-58.02	20231115	888	4.95	20241114	0.05	N	034940	500	154 억	167836	N	N	N	00	N
88	20241115	100419	57	100.00	KOSDAQ		제약	N	N	N	N	N	920	28	2	3.14	41080325	43914	9.58	900	955	900	1159	625	892	935.47	0.54	-12202	1129	1010	949	830	769	980	800	155	267	500	640	1	1	30979827	285	-2.71	0.70	12	0.14	-339.00	1323.00	2410	20231110	-61.83	888	20241114	3.60	2015	-54.34	20240102	888	3.60	20241114	2220	-58.56	20231115	888	3.60	20241114	0.05	N	034940	500	154 억	167836	N	N	N	00	N
89	20241115	090440	57	100.00	KOSDAQ		제약	N	N	N	N	N	939	47	2	5.27	20790547	22052	4.81	900	955	900	1159	625	892	942.80	0.54	-12016	1129	1010	949	830	769	980	800	155	267	500	640	1	1	30979827	291	-2.77	0.71	12	0.07	-339.00	1323.00	2410	20231110	-61.04	888	20241114	5.74	2015	-53.40	20240102	888	5.74	20241114	2220	-57.70	20231115	888	5.74	20241114	0.05	N	034940	500	154 억	167836	N	N	N	00	N
90	20241114	160415	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	912	-125	5	-12.05	420486046	450403	682.06	1037	1068	888	1348	726	1037	933.58	0.53	5892	1148	1092	1063	1007	978	1078	993	155	311	500	740	1	1	30979827	283	-2.69	0.69	12	1.45	-339.00	1323.00	2410	20231110	-62.16	888	20241114	2.70	2015	-54.74	20240102	888	2.70	20241114	2230	-59.10	20231114	888	2.70	20241114	0.05	N	034940	500	154 억	164184	N	N	N	01	N
91	20241114	150417	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	931	-106	5	-10.22	394832552	422191	639.33	1037	1068	888	1348	726	1037	935.20	0.53	3070	1148	1092	1063	1007	978	1078	993	155	311	500	740	1	1	30979827	288	-2.75	0.70	12	1.36	-339.00	1323.00	2410	20231110	-61.37	888	20241114	4.84	2015	-53.80	20240102	888	4.84	20241114	2230	-58.25	20231114	888	4.84	20241114	0.05	N	034940	500	154 억	164184	N	N	N	01	N
92	20241114	140413	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	895	-142	5	-13.69	283852327	299663	453.79	1037	1068	894	1348	726	1037	947.24	0.53	6495	1148	1092	1063	1007	978	1078	993	155	311	500	740	1	1	30979827	277	-2.64	0.68	12	0.97	-339.00	1323.00	2410	20231110	-62.86	894	20241114	0.11	2015	-55.58	20240102	894	0.11	20241114	2230	-59.87	20231114	894	0.11	20241114	0.05	N	034940	500	154 억	164184	N	N	N	01	N
93	20241114	130414	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	950	-87	5	-8.39	119355238	120024	181.76	1037	1068	950	1348	726	1037	994.43	0.53	3893	1148	1092	1063	1007	978	1078	993	155	311	500	740	1	1	30979827	294	-2.80	0.72	12	0.39	-339.00	1323.00	2410	20231110	-60.58	950	20241114	0.00	2015	-52.85	20240102	950	0.00	20241114	2230	-57.40	20231114	950	0.00	20241114	0.05	N	034940	500	154 억	164184	N	N	N	01	N
94	20241114	120414	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	995	-42	5	-4.05	55118481	54233	82.13	1037	1068	995	1348	726	1037	1016.33	0.53	-956	1148	1092	1063	1007	978	1078	993	155	311	500	740	1	1	30979827	308	-2.94	0.75	12	0.18	-339.00	1323.00	2410	20231110	-58.71	995	20241114	0.00	2015	-50.62	20240102	995	0.00	20241114	2230	-55.38	20231114	995	0.00	20241114	0.05	N	034940	500	154 억	164184	N	N	N	01	N
95	20241114	110416	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1056	19	2	1.83	10722036	10200	15.45	1037	1068	1034	1348	726	1037	1051.18	0.53	-2444	1148	1092	1063	1007	978	1078	993	155	311	500	740	1	1	30979827	327	-3.12	0.80	12	0.03	-339.00	1323.00	2410	20231110	-56.18	1034	20241114	2.13	2015	-47.59	20240102	1034	2.13	20241114	2230	-52.65	20231114	1034	2.13	20241114	0.05	N	034940	500	154 억	164184	N	N	N	01	N
96	20241114	100430	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1045	8	2	0.77	691493	666	1.01	1037	1049	1034	1348	726	1037	1038.28	0.53	299	1148	1092	1063	1007	978	1078	993	155	311	500	740	1	1	30979827	324	-3.08	0.79	12	0.00	-339.00	1323.00	2410	20231110	-56.64	1034	20241114	1.06	2015	-48.14	20240102	1034	1.06	20241114	2230	-53.14	20231114	1034	1.06	20241114	0.05	N	034940	500	154 억	164184	N	N	N	01	N
97	20241114	090410	54	100.00	KOSDAQ		제약	N	N	N	N	N	1037	0	3	0.00	0	0	0.00	0	0	0	1348	726	1037	0.00	0.53	0	1148	1092	1063	1007	978	1078	993	155	311	500	740	1	1	30979827	321	-3.06	0.78	12	0.00	-339.00	1323.00	2410	20231110	-56.97	1034	20241113	0.29	2015	-48.54	20240102	1034	0.29	20241113	2230	-53.50	20231114	1034	0.29	20241113	0.05	N	034940	500	154 억	164184	N	N	N	01	N
98	20241113	160203	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1037	-42	5	-3.89	70966249	65882	62.36	1072	1119	1034	1402	756	1079	1077.17	0.57	-12741	1217	1148	1096	1027	975	1122	1001	155	323	500	770	1	1	30979827	321	-3.06	0.78	12	0.21	-339.00	1323.00	2410	20231110	-56.97	1034	20241113	0.29	2015	-48.54	20240102	1034	0.29	20241113	2285	-54.62	20231113	1034	0.29	20241113	0.05	N	034940	500	154 억	176383	N	N	N	00	N
99	20241113	150219	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1045	-34	5	-3.15	68861312	63859	60.44	1072	1119	1034	1402	756	1079	1078.33	0.57	-12377	1217	1148	1096	1027	975	1122	1001	155	323	500	770	1	1	30979827	324	-3.08	0.79	12	0.21	-339.00	1323.00	2410	20231110	-56.64	1034	20241113	1.06	2015	-48.14	20240102	1034	1.06	20241113	2285	-54.27	20231113	1034	1.06	20241113	0.05	N	034940	500	154 억	176383	N	N	N	00	N
100	20241113	140215	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1044	-35	5	-3.24	60938016	56235	53.23	1072	1119	1036	1402	756	1079	1083.63	0.57	-11513	1217	1148	1096	1027	975	1122	1001	155	323	500	770	1	1	30979827	323	-3.08	0.79	12	0.18	-339.00	1323.00	2410	20231110	-56.68	1036	20241113	0.77	2015	-48.19	20240102	1036	0.77	20241113	2285	-54.31	20231113	1036	0.77	20241113	0.05	N	034940	500	154 억	176383	N	N	N	00	N
101	20241113	130214	57	100.00	KOSDAQ		제약	N	N	N	N	N	1064	-15	5	-1.39	52176572	47899	45.34	1072	1119	1051	1402	756	1079	1089.30	0.57	-10111	1217	1148	1096	1027	975	1122	1001	155	323	500	770	1	1	30979827	330	-3.14	0.80	12	0.15	-339.00	1323.00	2410	20231110	-55.85	1044	20241112	1.92	2015	-47.20	20240102	1044	1.92	20241112	2285	-53.44	20231113	1044	1.92	20241112	0.05	N	034940	500	154 억	176383	N	N	N	00	N
102	20241113	120210	57	100.00	KOSDAQ		제약	N	N	N	N	N	1085	6	2	0.56	42934673	39206	37.11	1072	1119	1072	1402	756	1079	1095.10	0.57	-12336	1217	1148	1096	1027	975	1122	1001	155	323	500	770	1	1	30979827	336	-3.20	0.82	12	0.13	-339.00	1323.00	2410	20231110	-54.98	1044	20241112	3.93	2015	-46.15	20240102	1044	3.93	20241112	2285	-52.52	20231113	1044	3.93	20241112	0.05	N	034940	500	154 억	176383	N	N	N	00	N
103	20241113	110210	57	100.00	KOSDAQ		제약	N	N	N	N	N	1094	15	2	1.39	29825998	27211	25.75	1072	1119	1072	1402	756	1079	1096.10	0.57	-6062	1217	1148	1096	1027	975	1122	1001	155	323	500	770	1	1	30979827	339	-3.23	0.83	12	0.09	-339.00	1323.00	2410	20231110	-54.61	1044	20241112	4.79	2015	-45.71	20240102	1044	4.79	20241112	2285	-52.12	20231113	1044	4.79	20241112	0.05	N	034940	500	154 억	176383	N	N	N	00	N
104	20241113	100211	57	100.00	KOSDAQ		제약	N	N	N	N	N	1090	11	2	1.02	25687504	23421	22.17	1072	1119	1072	1402	756	1079	1096.77	0.57	-4640	1217	1148	1096	1027	975	1122	1001	155	323	500	770	1	1	30979827	338	-3.22	0.82	12	0.08	-339.00	1323.00	2410	20231110	-54.77	1044	20241112	4.41	2015	-45.91	20240102	1044	4.41	20241112	2285	-52.30	20231113	1044	4.41	20241112	0.05	N	034940	500	154 억	176383	N	N	N	00	N
105	20241113	090206	57	100.00	KOSDAQ		제약	N	N	N	N	N	1100	21	2	1.95	3230384	2977	2.82	1072	1119	1072	1402	756	1079	1085.11	0.57	-1398	1217	1148	1096	1027	975	1122	1001	155	323	500	770	1	1	30979827	341	-3.24	0.83	12	0.01	-339.00	1323.00	2410	20231110	-54.36	1044	20241112	5.36	2015	-45.41	20240102	1044	5.36	20241112	2285	-51.86	20231113	1044	5.36	20241112	0.05	N	034940	500	154 억	176383	N	N	N	00	N
106	20241112	160403	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1079	-81	5	-6.98	114626255	105654	97.40	1160	1165	1044	1508	812	1160	1084.92	0.58	-1464	1253	1206	1182	1135	1111	1194	1123	155	348	500	830	1	1	30979827	334	-3.18	0.82	12	0.34	-339.00	1323.00	2410	20231110	-55.23	1044	20241112	3.35	2015	-46.45	20240102	1044	3.35	20241112	2285	-52.78	20231113	1044	3.35	20241112	0.05	N	034940	500	154 억	178413	N	N	N	00	N
107	20241112	150405	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1082	-78	5	-6.72	113123952	104262	96.12	1160	1165	1044	1508	812	1160	1085.00	0.58	-1138	1253	1206	1182	1135	1111	1194	1123	155	348	500	830	1	1	30979827	335	-3.19	0.82	12	0.34	-339.00	1323.00	2410	20231110	-55.10	1044	20241112	3.64	2015	-46.30	20240102	1044	3.64	20241112	2285	-52.65	20231113	1044	3.64	20241112	0.05	N	034940	500	154 억	178413	N	N	N	00	N
108	20241112	140411	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1075	-85	5	-7.33	102360525	94272	86.91	1160	1165	1044	1508	812	1160	1085.80	0.58	-777	1253	1206	1182	1135	1111	1194	1123	155	348	500	830	1	1	30979827	333	-3.17	0.81	12	0.30	-339.00	1323.00	2410	20231110	-55.39	1044	20241112	2.97	2015	-46.65	20240102	1044	2.97	20241112	2285	-52.95	20231113	1044	2.97	20241112	0.05	N	034940	500	154 억	178413	N	N	N	00	N
109	20241112	130406	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1089	-71	5	-6.12	95953234	88340	81.44	1160	1165	1044	1508	812	1160	1086.18	0.58	25	1253	1206	1182	1135	1111	1194	1123	155	348	500	830	1	1	30979827	337	-3.21	0.82	12	0.29	-339.00	1323.00	2410	20231110	-54.81	1044	20241112	4.31	2015	-45.96	20240102	1044	4.31	20241112	2285	-52.34	20231113	1044	4.31	20241112	0.05	N	034940	500	154 억	178413	N	N	N	00	N
110	20241112	120406	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1085	-75	5	-6.47	92355524	85037	78.40	1160	1165	1044	1508	812	1160	1086.06	0.58	685	1253	1206	1182	1135	1111	1194	1123	155	348	500	830	1	1	30979827	336	-3.20	0.82	12	0.27	-339.00	1323.00	2410	20231110	-54.98	1044	20241112	3.93	2015	-46.15	20240102	1044	3.93	20241112	2285	-52.52	20231113	1044	3.93	20241112	0.05	N	034940	500	154 억	178413	N	N	N	00	N
111	20241112	110405	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1081	-79	5	-6.81	80631058	74252	68.45	1160	1165	1044	1508	812	1160	1085.91	0.58	2612	1253	1206	1182	1135	1111	1194	1123	155	348	500	830	1	1	30979827	335	-3.19	0.82	12	0.24	-339.00	1323.00	2410	20231110	-55.15	1044	20241112	3.54	2015	-46.35	20240102	1044	3.54	20241112	2285	-52.69	20231113	1044	3.54	20241112	0.05	N	034940	500	154 억	178413	N	N	N	00	N
112	20241112	100404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1069	-91	5	-7.84	58807759	54092	49.87	1160	1165	1044	1508	812	1160	1087.18	0.58	2338	1253	1206	1182	1135	1111	1194	1123	155	348	500	830	1	1	30979827	331	-3.15	0.81	12	0.17	-339.00	1323.00	2410	20231110	-55.64	1044	20241112	2.39	2015	-46.95	20240102	1044	2.39	20241112	2285	-53.22	20231113	1044	2.39	20241112	0.05	N	034940	500	154 억	178413	N	N	N	00	N
113	20241112	090404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1158	-2	5	-0.17	769942	664	0.61	1160	1165	1158	1508	812	1160	1159.55	0.58	-475	1253	1206	1182	1135	1111	1194	1123	155	348	500	830	1	1	30979827	359	-3.42	0.88	12	0.00	-339.00	1323.00	2410	20231110	-51.95	1158	20241112	0.00	2015	-42.53	20240102	1158	0.00	20241112	2285	-49.32	20231113	1158	0.00	20241112	0.05	N	034940	500	154 억	178413	N	N	N	00	N
114	20241111	160402	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1160	-69	5	-5.61	127368877	107972	166.56	1221	1229	1158	1597	861	1229	1179.65	0.64	-19131	1267	1248	1237	1218	1207	1242	1212	155	368	500	880	1	1	30979827	359	-3.42	0.88	12	0.35	-339.00	1323.00	2410	20231110	-51.87	1158	20241111	0.17	2015	-42.43	20240102	1158	0.17	20241111	2285	-49.23	20231113	1158	0.17	20241111	0.05	N	034940	500	154 억	197410	N	N	N	00	N
115	20241111	150414	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1161	-68	5	-5.53	121968790	103316	159.38	1221	1229	1158	1597	861	1229	1180.54	0.64	-18515	1267	1248	1237	1218	1207	1242	1212	155	368	500	880	1	1	30979827	360	-3.42	0.88	12	0.33	-339.00	1323.00	2410	20231110	-51.83	1158	20241111	0.26	2015	-42.38	20240102	1158	0.26	20241111	2285	-49.19	20231113	1158	0.26	20241111	0.05	N	034940	500	154 억	197410	N	N	N	00	N
116	20241111	140405	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1167	-62	5	-5.04	113938715	96405	148.72	1221	1229	1165	1597	861	1229	1181.88	0.64	-18098	1267	1248	1237	1218	1207	1242	1212	155	368	500	880	1	1	30979827	362	-3.44	0.88	12	0.31	-339.00	1323.00	2410	20231110	-51.58	1165	20241111	0.17	2015	-42.08	20240102	1165	0.17	20241111	2285	-48.93	20231113	1165	0.17	20241111	0.05	N	034940	500	154 억	197410	N	N	N	00	N
117	20241111	130404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1166	-63	5	-5.13	109184181	92331	142.44	1221	1229	1165	1597	861	1229	1182.53	0.64	-16798	1267	1248	1237	1218	1207	1242	1212	155	368	500	880	1	1	30979827	361	-3.44	0.88	12	0.30	-339.00	1323.00	2410	20231110	-51.62	1165	20241111	0.09	2015	-42.13	20240102	1165	0.09	20241111	2285	-48.97	20231113	1165	0.09	20241111	0.05	N	034940	500	154 억	197410	N	N	N	00	N
118	20241111	120403	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1169	-60	5	-4.88	101926183	86119	132.85	1221	1229	1165	1597	861	1229	1183.55	0.64	-14597	1267	1248	1237	1218	1207	1242	1212	155	368	500	880	1	1	30979827	362	-3.45	0.88	12	0.28	-339.00	1323.00	2410	20231110	-51.49	1165	20241111	0.34	2015	-41.99	20240102	1165	0.34	20241111	2285	-48.84	20231113	1165	0.34	20241111	0.05	N	034940	500	154 억	197410	N	N	N	00	N
119	20241111	110404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1171	-58	5	-4.72	74282877	62482	96.39	1221	1229	1167	1597	861	1229	1188.87	0.64	-10460	1267	1248	1237	1218	1207	1242	1212	155	368	500	880	1	1	30979827	363	-3.45	0.89	12	0.20	-339.00	1323.00	2410	20231110	-51.41	1167	20241111	0.34	2015	-41.89	20240102	1167	0.34	20241111	2285	-48.75	20231113	1167	0.34	20241111	0.05	N	034940	500	154 억	197410	N	N	N	00	N
120	20241111	100402	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1170	-59	5	-4.80	62019586	52007	80.23	1221	1229	1169	1597	861	1229	1192.52	0.64	-9761	1267	1248	1237	1218	1207	1242	1212	155	368	500	880	1	1	30979827	362	-3.45	0.88	12	0.17	-339.00	1323.00	2410	20231110	-51.45	1169	20241111	0.09	2015	-41.94	20240102	1169	0.09	20241111	2285	-48.80	20231113	1169	0.09	20241111	0.05	N	034940	500	154 억	197410	N	N	N	00	N
121	20241111	090401	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1226	-3	5	-0.24	6414374	5266	8.12	1221	1229	1202	1597	861	1229	1218.07	0.64	-477	1267	1248	1237	1218	1207	1242	1212	155	368	500	880	1	1	30979827	380	-3.62	0.93	12	0.02	-339.00	1323.00	2410	20231110	-49.13	1202	20241111	2.00	2015	-39.16	20240102	1202	2.00	20241111	2285	-46.35	20231113	1202	2.00	20241111	0.05	N	034940	500	154 억	197410	N	N	N	00	N
122	20241108	160400	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1229	-21	5	-1.68	80471991	64823	123.87	1250	1256	1226	1625	875	1250	1241.41	0.70	-19941	1356	1303	1276	1223	1196	1289	1209	155	375	500	900	1	1	30979827	381	-3.63	0.93	12	0.21	-339.00	1323.00	2410	20231110	-49.00	1226	20241108	0.24	2015	-39.01	20240102	1226	0.24	20241108	2410	-49.00	20231110	1226	0.24	20241108	0.06	N	034940	500	154 억	217330	N	N	N	00	N
123	20241108	150405	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1235	-15	5	-1.20	74787254	60213	115.06	1250	1256	1227	1625	875	1250	1242.04	0.70	-16732	1356	1303	1276	1223	1196	1289	1209	155	375	500	900	1	1	30979827	383	-3.64	0.93	12	0.19	-339.00	1323.00	2410	20231110	-48.76	1227	20241108	0.65	2015	-38.71	20240102	1227	0.65	20241108	2410	-48.76	20231110	1227	0.65	20241108	0.06	N	034940	500	154 억	217330	N	N	N	00	N
124	20241108	140402	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1239	-11	5	-0.88	51253694	41102	78.54	1250	1256	1234	1625	875	1250	1246.99	0.70	-14332	1356	1303	1276	1223	1196	1289	1209	155	375	500	900	1	1	30979827	384	-3.65	0.94	12	0.13	-339.00	1323.00	2410	20231110	-48.59	1234	20241108	0.41	2015	-38.51	20240102	1234	0.41	20241108	2410	-48.59	20231110	1234	0.41	20241108	0.06	N	034940	500	154 억	217330	N	N	N	00	N
125	20241108	130403	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1241	-9	5	-0.72	37379419	29920	57.18	1250	1256	1241	1625	875	1250	1249.31	0.70	-12810	1356	1303	1276	1223	1196	1289	1209	155	375	500	900	1	1	30979827	384	-3.66	0.94	12	0.10	-339.00	1323.00	2410	20231110	-48.51	1241	20241108	0.00	2015	-38.41	20240102	1241	0.00	20241108	2410	-48.51	20231110	1241	0.00	20241108	0.06	N	034940	500	154 억	217330	N	N	N	00	N
126	20241108	120403	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1255	5	2	0.40	29992868	23988	45.84	1250	1256	1244	1625	875	1250	1250.33	0.70	-12529	1356	1303	1276	1223	1196	1289	1209	155	375	500	900	1	1	30979827	389	-3.70	0.95	12	0.08	-339.00	1323.00	2410	20231110	-47.93	1244	20241108	0.88	2015	-37.72	20240102	1244	0.88	20241108	2410	-47.93	20231110	1244	0.88	20241108	0.06	N	034940	500	154 억	217330	N	N	N	00	N
127	20241108	110405	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1252	2	2	0.16	29828896	23857	45.59	1250	1256	1244	1625	875	1250	1250.32	0.70	-12507	1356	1303	1276	1223	1196	1289	1209	155	375	500	900	1	1	30979827	388	-3.69	0.95	12	0.08	-339.00	1323.00	2410	20231110	-48.05	1244	20241108	0.64	2015	-37.87	20240102	1244	0.64	20241108	2410	-48.05	20231110	1244	0.64	20241108	0.06	N	034940	500	154 억	217330	N	N	N	00	N
128	20241108	100406	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1254	4	2	0.32	10189635	8156	15.59	1250	1256	1244	1625	875	1250	1249.34	0.70	-330	1356	1303	1276	1223	1196	1289	1209	155	375	500	900	1	1	30979827	388	-3.70	0.95	12	0.03	-339.00	1323.00	2410	20231110	-47.97	1244	20241108	0.80	2015	-37.77	20240102	1244	0.80	20241108	2410	-47.97	20231110	1244	0.80	20241108	0.06	N	034940	500	154 억	217330	N	N	N	00	N
129	20241108	090359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1251	1	2	0.08	1241294	993	1.90	1250	1256	1250	1625	875	1250	1250.04	0.70	-163	1356	1303	1276	1223	1196	1289	1209	155	375	500	900	1	1	30979827	388	-3.69	0.95	12	0.00	-339.00	1323.00	2410	20231110	-48.09	1249	20241107	0.16	2015	-37.92	20240102	1249	0.16	20241107	2410	-48.09	20231110	1249	0.16	20241107	0.06	N	034940	500	154 억	217330	N	N	N	00	N
130	20241107	160359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1250	-39	5	-3.03	66397705	52315	226.21	1289	1329	1249	1675	903	1289	1269.32	0.74	-10453	1329	1308	1297	1276	1265	1303	1271	155	386	500	920	1	1	30979827	387	-3.69	0.94	12	0.17	-339.00	1323.00	2410	20231110	-48.13	1249	20241107	0.08	2015	-37.97	20240102	1249	0.08	20241107	2410	-48.13	20231110	1249	0.08	20241107	0.06	N	034940	500	154 억	227917	N	N	N	00	N
131	20241107	150401	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1261	-28	5	-2.17	58157459	45735	197.76	1289	1329	1249	1675	903	1289	1271.62	0.74	-6803	1329	1308	1297	1276	1265	1303	1271	155	386	500	920	1	1	30979827	391	-3.72	0.95	12	0.15	-339.00	1323.00	2410	20231110	-47.68	1249	20241107	0.96	2015	-37.42	20240102	1249	0.96	20241107	2410	-47.68	20231110	1249	0.96	20241107	0.06	N	034940	500	154 억	227917	N	N	N	00	N
132	20241107	140402	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1265	-24	5	-1.86	39867421	31150	134.69	1289	1329	1256	1675	903	1289	1279.85	0.74	-5439	1329	1308	1297	1276	1265	1303	1271	155	386	500	920	1	1	30979827	392	-3.73	0.96	12	0.10	-339.00	1323.00	2410	20231110	-47.51	1256	20241107	0.72	2015	-37.22	20240102	1256	0.72	20241107	2410	-47.51	20231110	1256	0.72	20241107	0.06	N	034940	500	154 억	227917	N	N	N	00	N
133	20241107	130404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1278	-11	5	-0.85	32495869	25300	109.40	1289	1329	1259	1675	903	1289	1284.42	0.74	-7389	1329	1308	1297	1276	1265	1303	1271	155	386	500	920	1	1	30979827	396	-3.77	0.97	12	0.08	-339.00	1323.00	2410	20231110	-46.97	1259	20241107	1.51	2015	-36.58	20240102	1259	1.51	20241107	2410	-46.97	20231110	1259	1.51	20241107	0.06	N	034940	500	154 억	227917	N	N	N	00	N
134	20241107	120401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1288	-1	5	-0.08	12965157	10013	43.30	1289	1329	1285	1675	903	1289	1294.83	0.74	-3565	1329	1308	1297	1276	1265	1303	1271	155	386	500	920	1	1	30979827	399	-3.80	0.97	12	0.03	-339.00	1323.00	2410	20231110	-46.56	1284	20241105	0.31	2015	-36.08	20240102	1284	0.31	20241105	2410	-46.56	20231110	1284	0.31	20241105	0.06	N	034940	500	154 억	227917	N	N	N	00	N
135	20241107	110400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1291	2	2	0.16	9533052	7348	31.77	1289	1329	1285	1675	903	1289	1297.37	0.74	-2048	1329	1308	1297	1276	1265	1303	1271	155	386	500	920	1	1	30979827	400	-3.81	0.98	12	0.02	-339.00	1323.00	2410	20231110	-46.43	1284	20241105	0.55	2015	-35.93	20240102	1284	0.55	20241105	2410	-46.43	20231110	1284	0.55	20241105	0.06	N	034940	500	154 억	227917	N	N	N	00	N
136	20241107	100401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1295	6	2	0.47	8759470	6747	29.17	1289	1329	1285	1675	903	1289	1298.28	0.74	-2020	1329	1308	1297	1276	1265	1303	1271	155	386	500	920	1	1	30979827	401	-3.82	0.98	12	0.02	-339.00	1323.00	2410	20231110	-46.27	1284	20241105	0.86	2015	-35.73	20240102	1284	0.86	20241105	2410	-46.27	20231110	1284	0.86	20241105	0.06	N	034940	500	154 억	227917	N	N	N	00	N
137	20241107	090401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1327	38	2	2.95	1661196	1252	5.41	1289	1329	1289	1675	903	1289	1326.83	0.74	-1141	1329	1308	1297	1276	1265	1303	1271	155	386	500	920	1	1	30979827	411	-3.91	1.00	12	0.00	-339.00	1323.00	2410	20231110	-44.94	1284	20241105	3.35	2015	-34.14	20240102	1284	3.35	20241105	2410	-44.94	20231110	1284	3.35	20241105	0.06	N	034940	500	154 억	227917	N	N	N	00	N
138	20241106	160403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1289	3	2	0.23	29914477	23127	66.19	1318	1318	1286	1671	901	1286	1293.54	0.74	-1406	1318	1302	1293	1277	1268	1297	1272	155	385	500	920	1	1	30979827	399	-3.80	0.97	12	0.07	-339.00	1323.00	2410	20231110	-46.51	1284	20241105	0.39	2015	-36.03	20240102	1284	0.39	20241105	2410	-46.51	20231110	1284	0.39	20241105	0.06	N	034940	500	154 억	229323	N	N	N	00	N
139	20241106	150412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1290	4	2	0.31	22565502	17436	49.91	1318	1318	1286	1671	901	1286	1294.19	0.74	-1378	1318	1302	1293	1277	1268	1297	1272	155	385	500	920	1	1	30979827	400	-3.81	0.98	12	0.06	-339.00	1323.00	2410	20231110	-46.47	1284	20241105	0.47	2015	-35.98	20240102	1284	0.47	20241105	2410	-46.47	20231110	1284	0.47	20241105	0.06	N	034940	500	154 억	229323	N	N	N	00	N
140	20241106	140410	57	100.00	KOSDAQ		제약	N	N	N	N	N	1287	1	2	0.08	21498199	16608	47.54	1318	1318	1286	1671	901	1286	1294.45	0.74	-646	1318	1302	1293	1277	1268	1297	1272	155	385	500	920	1	1	30979827	399	-3.80	0.97	12	0.05	-339.00	1323.00	2410	20231110	-46.60	1284	20241105	0.23	2015	-36.13	20240102	1284	0.23	20241105	2410	-46.60	20231110	1284	0.23	20241105	0.06	N	034940	500	154 억	229323	N	N	N	00	N
141	20241106	130412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1287	1	2	0.08	20199040	15598	44.64	1318	1318	1287	1671	901	1286	1294.98	0.74	-440	1318	1302	1293	1277	1268	1297	1272	155	385	500	920	1	1	30979827	399	-3.80	0.97	12	0.05	-339.00	1323.00	2410	20231110	-46.60	1284	20241105	0.23	2015	-36.13	20240102	1284	0.23	20241105	2410	-46.60	20231110	1284	0.23	20241105	0.06	N	034940	500	154 억	229323	N	N	N	00	N
142	20241106	120401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1297	11	2	0.86	16418681	12662	36.24	1318	1318	1287	1671	901	1286	1296.69	0.74	-254	1318	1302	1293	1277	1268	1297	1272	155	385	500	920	1	1	30979827	402	-3.83	0.98	12	0.04	-339.00	1323.00	2410	20231110	-46.18	1284	20241105	1.01	2015	-35.63	20240102	1284	1.01	20241105	2410	-46.18	20231110	1284	1.01	20241105	0.06	N	034940	500	154 억	229323	N	N	N	00	N
143	20241106	110405	57	100.00	KOSDAQ		제약	N	N	N	N	N	1299	13	2	1.01	14500544	11177	31.99	1318	1318	1287	1671	901	1286	1297.36	0.74	-254	1318	1302	1293	1277	1268	1297	1272	155	385	500	920	1	1	30979827	402	-3.83	0.98	12	0.04	-339.00	1323.00	2410	20231110	-46.10	1284	20241105	1.17	2015	-35.53	20240102	1284	1.17	20241105	2410	-46.10	20231110	1284	1.17	20241105	0.06	N	034940	500	154 억	229323	N	N	N	00	N
144	20241106	100405	57	100.00	KOSDAQ		제약	N	N	N	N	N	1292	6	2	0.47	9745666	7516	21.51	1318	1318	1287	1671	901	1286	1296.66	0.74	266	1318	1302	1293	1277	1268	1297	1272	155	385	500	920	1	1	30979827	400	-3.81	0.98	12	0.02	-339.00	1323.00	2410	20231110	-46.39	1284	20241105	0.62	2015	-35.88	20240102	1284	0.62	20241105	2410	-46.39	20231110	1284	0.62	20241105	0.06	N	034940	500	154 억	229323	N	N	N	00	N
145	20241106	090403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1318	32	2	2.49	96214	73	0.21	1318	1318	1318	1671	901	1286	1318.00	0.74	0	1318	1302	1293	1277	1268	1297	1272	155	385	500	920	1	1	30979827	408	-3.89	1.00	12	0.00	-339.00	1323.00	2410	20231110	-45.31	1284	20241105	2.65	2015	-34.59	20240102	1284	2.65	20241105	2410	-45.31	20231110	1284	2.65	20241105	0.06	N	034940	500	154 억	229323	N	N	N	00	N
146	20241105	160353	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1286	-1	5	-0.08	44968778	34938	63.12	1303	1309	1284	1673	901	1287	1287.10	0.75	-2659	1349	1317	1301	1269	1253	1310	1262	155	386	500	920	1	1	30979827	398	-3.79	0.97	12	0.11	-339.00	1323.00	2410	20231110	-46.64	1284	20241105	0.16	2015	-36.18	20240102	1284	0.16	20241105	2410	-46.64	20231110	1284	0.16	20241105	0.06	N	034940	500	154 억	231853	N	N	N	00	N
147	20241105	150402	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1284	-3	5	-0.23	42536326	33045	59.70	1303	1309	1284	1673	901	1287	1287.22	0.75	-2466	1349	1317	1301	1269	1253	1310	1262	155	386	500	920	1	1	30979827	398	-3.79	0.97	12	0.11	-339.00	1323.00	2410	20231110	-46.72	1284	20241105	0.00	2015	-36.28	20240102	1284	0.00	20241105	2410	-46.72	20231110	1284	0.00	20241105	0.06	N	034940	500	154 억	231853	N	N	N	00	N
148	20241105	140358	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1285	-2	5	-0.16	24315942	18864	34.08	1303	1309	1284	1673	901	1287	1289.01	0.75	-2105	1349	1317	1301	1269	1253	1310	1262	155	386	500	920	1	1	30979827	398	-3.79	0.97	12	0.06	-339.00	1323.00	2410	20231110	-46.68	1284	20241105	0.08	2015	-36.23	20240102	1284	0.08	20241105	2410	-46.68	20231110	1284	0.08	20241105	0.06	N	034940	500	154 억	231853	N	N	N	00	N
149	20241105	130400	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1287	0	3	0.00	18278894	14173	25.61	1303	1309	1284	1673	901	1287	1289.70	0.75	-2050	1349	1317	1301	1269	1253	1310	1262	155	386	500	920	1	1	30979827	399	-3.80	0.97	12	0.05	-339.00	1323.00	2410	20231110	-46.60	1284	20241105	0.23	2015	-36.13	20240102	1284	0.23	20241105	2410	-46.60	20231110	1284	0.23	20241105	0.06	N	034940	500	154 억	231853	N	N	N	00	N
150	20241105	120358	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1288	1	2	0.08	15129571	11732	21.20	1303	1309	1284	1673	901	1287	1289.60	0.75	-2040	1349	1317	1301	1269	1253	1310	1262	155	386	500	920	1	1	30979827	399	-3.80	0.97	12	0.04	-339.00	1323.00	2410	20231110	-46.56	1284	20241105	0.31	2015	-36.08	20240102	1284	0.31	20241105	2410	-46.56	20231110	1284	0.31	20241105	0.06	N	034940	500	154 억	231853	N	N	N	00	N
151	20241105	110351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1296	9	2	0.70	8775963	6799	12.28	1303	1309	1284	1673	901	1287	1290.77	0.75	-403	1349	1317	1301	1269	1253	1310	1262	155	386	500	920	1	1	30979827	401	-3.82	0.98	12	0.02	-339.00	1323.00	2410	20231110	-46.22	1284	20241105	0.93	2015	-35.68	20240102	1284	0.93	20241105	2410	-46.22	20231110	1284	0.93	20241105	0.06	N	034940	500	154 억	231853	N	N	N	00	N
152	20241105	100358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1298	11	2	0.85	1763993	1355	2.45	1303	1309	1291	1673	901	1287	1301.84	0.75	-202	1349	1317	1301	1269	1253	1310	1262	155	386	500	920	1	1	30979827	402	-3.83	0.98	12	0.00	-339.00	1323.00	2410	20231110	-46.14	1285	20241104	1.01	2015	-35.58	20240102	1285	1.01	20241104	2410	-46.14	20231110	1285	1.01	20241104	0.06	N	034940	500	154 억	231853	N	N	N	00	N
153	20241105	090355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1303	16	2	1.24	84695	65	0.12	1303	1303	1303	1673	901	1287	1303.00	0.75	0	1349	1317	1301	1269	1253	1310	1262	155	386	500	920	1	1	30979827	404	-3.84	0.98	12	0.00	-339.00	1323.00	2410	20231110	-45.93	1285	20241104	1.40	2015	-35.33	20240102	1285	1.40	20241104	2410	-45.93	20231110	1285	1.40	20241104	0.06	N	034940	500	154 억	231853	N	N	N	00	N
154	20241104	160352	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1287	-23	5	-1.76	71646134	55143	516.56	1312	1333	1285	1703	917	1310	1299.30	0.75	405	1344	1326	1315	1297	1286	1321	1292	155	393	500	940	1	1	30979827	399	-3.80	0.97	12	0.18	-339.00	1323.00	2410	20231110	-46.60	1285	20241104	0.16	2015	-36.13	20240102	1285	0.16	20241104	2410	-46.60	20231110	1285	0.16	20241104	0.06	N	034940	500	154 억	231448	N	N	N	00	N
155	20241104	150401	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1296	-14	5	-1.07	69852573	53750	503.51	1312	1333	1285	1703	917	1310	1299.58	0.75	410	1344	1326	1315	1297	1286	1321	1292	155	393	500	940	1	1	30979827	401	-3.82	0.98	12	0.17	-339.00	1323.00	2410	20231110	-46.22	1285	20241104	0.86	2015	-35.68	20240102	1285	0.86	20241104	2410	-46.22	20231110	1285	0.86	20241104	0.06	N	034940	500	154 억	231448	N	N	N	00	N
156	20241104	140354	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1300	-10	5	-0.76	55629428	42721	400.20	1312	1333	1285	1703	917	1310	1302.16	0.75	830	1344	1326	1315	1297	1286	1321	1292	155	393	500	940	1	1	30979827	403	-3.83	0.98	12	0.14	-339.00	1323.00	2410	20231110	-46.06	1285	20241104	1.17	2015	-35.48	20240102	1285	1.17	20241104	2410	-46.06	20231110	1285	1.17	20241104	0.06	N	034940	500	154 억	231448	N	N	N	00	N
157	20241104	130324	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1307	-3	5	-0.23	31613066	24190	226.60	1312	1333	1295	1703	917	1310	1306.87	0.75	969	1344	1326	1315	1297	1286	1321	1292	155	393	500	940	1	1	30979827	405	-3.86	0.99	12	0.08	-339.00	1323.00	2410	20231110	-45.77	1295	20241104	0.93	2015	-35.14	20240102	1295	0.93	20241104	2410	-45.77	20231110	1295	0.93	20241104	0.06	N	034940	500	154 억	231448	N	N	N	00	N
158	20241104	120348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1310	0	3	0.00	29275227	22402	209.85	1312	1333	1295	1703	917	1310	1306.81	0.75	1398	1344	1326	1315	1297	1286	1321	1292	155	393	500	940	1	1	30979827	406	-3.86	0.99	12	0.07	-339.00	1323.00	2410	20231110	-45.64	1295	20241104	1.16	2015	-34.99	20240102	1295	1.16	20241104	2410	-45.64	20231110	1295	1.16	20241104	0.06	N	034940	500	154 억	231448	N	N	N	00	N
159	20241104	110348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1316	6	2	0.46	20494043	15682	146.90	1312	1333	1300	1703	917	1310	1306.85	0.75	1513	1344	1326	1315	1297	1286	1321	1292	155	393	500	940	1	1	30979827	408	-3.88	0.99	12	0.05	-339.00	1323.00	2410	20231110	-45.39	1300	20241104	1.23	2015	-34.69	20240102	1300	1.23	20241104	2410	-45.39	20231110	1300	1.23	20241104	0.06	N	034940	500	154 억	231448	N	N	N	00	N
160	20241104	100345	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1321	11	2	0.84	18489546	14157	132.62	1312	1333	1300	1703	917	1310	1306.04	0.75	2264	1344	1326	1315	1297	1286	1321	1292	155	393	500	940	1	1	30979827	409	-3.90	1.00	12	0.05	-339.00	1323.00	2410	20231110	-45.19	1300	20241104	1.62	2015	-34.44	20240102	1300	1.62	20241104	2410	-45.19	20231110	1300	1.62	20241104	0.06	N	034940	500	154 억	231448	N	N	N	00	N
161	20241104	090347	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1310	0	3	0.00	13885701	10654	99.80	1312	1333	1300	1703	917	1310	1303.33	0.75	2181	1344	1326	1315	1297	1286	1321	1292	155	393	500	940	1	1	30979827	406	-3.86	0.99	12	0.03	-339.00	1323.00	2410	20231110	-45.64	1300	20241104	0.77	2015	-34.99	20240102	1300	0.77	20241104	2410	-45.64	20231110	1300	0.77	20241104	0.06	N	034940	500	154 억	231448	N	N	N	00	N
162	20241101	160337	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1310	3	2	0.23	13973231	10655	27.45	1316	1333	1304	1699	915	1307	1311.42	0.75	-1774	1357	1332	1318	1293	1279	1325	1286	155	392	500	940	1	1	30979827	406	-3.86	0.99	12	0.03	-339.00	1323.00	2410	20231110	-45.64	1304	20241101	0.46	2015	-34.99	20240102	1304	0.46	20241101	2410	-45.64	20231110	1304	0.46	20241101	0.06	N	034940	500	154 억	233222	N	N	N	00	N
163	20241101	150346	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1308	1	2	0.08	11592477	8837	22.77	1316	1333	1304	1699	915	1307	1311.81	0.75	-1486	1357	1332	1318	1293	1279	1325	1286	155	392	500	940	1	1	30979827	405	-3.86	0.99	12	0.03	-339.00	1323.00	2410	20231110	-45.73	1304	20241101	0.31	2015	-35.09	20240102	1304	0.31	20241101	2410	-45.73	20231110	1304	0.31	20241101	0.06	N	034940	500	154 억	233222	N	N	N	00	N
164	20241101	140340	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1314	7	2	0.54	10052589	7660	19.73	1316	1333	1304	1699	915	1307	1312.35	0.75	-1391	1357	1332	1318	1293	1279	1325	1286	155	392	500	940	1	1	30979827	407	-3.88	0.99	12	0.02	-339.00	1323.00	2410	20231110	-45.48	1304	20241101	0.77	2015	-34.79	20240102	1304	0.77	20241101	2410	-45.48	20231110	1304	0.77	20241101	0.06	N	034940	500	154 억	233222	N	N	N	00	N
165	20241101	130413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1314	7	2	0.54	9900584	7544	19.43	1316	1333	1304	1699	915	1307	1312.38	0.75	-1386	1357	1332	1318	1293	1279	1325	1286	155	392	500	940	1	1	30979827	407	-3.88	0.99	12	0.02	-339.00	1323.00	2410	20231110	-45.48	1304	20241101	0.77	2015	-34.79	20240102	1304	0.77	20241101	2410	-45.48	20231110	1304	0.77	20241101	0.06	N	034940	500	154 억	233222	N	N	N	00	N
166	20241101	120413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1314	7	2	0.54	8155788	6214	16.01	1316	1333	1304	1699	915	1307	1312.49	0.75	-1240	1357	1332	1318	1293	1279	1325	1286	155	392	500	940	1	1	30979827	407	-3.88	0.99	12	0.02	-339.00	1323.00	2410	20231110	-45.48	1304	20241101	0.77	2015	-34.79	20240102	1304	0.77	20241101	2410	-45.48	20231110	1304	0.77	20241101	0.06	N	034940	500	154 억	233222	N	N	N	00	N
167	20241101	110411	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1315	8	2	0.61	6903913	5257	13.54	1316	1333	1304	1699	915	1307	1313.28	0.75	-929	1357	1332	1318	1293	1279	1325	1286	155	392	500	940	1	1	30979827	407	-3.88	0.99	12	0.02	-339.00	1323.00	2410	20231110	-45.44	1304	20241101	0.84	2015	-34.74	20240102	1304	0.84	20241101	2410	-45.44	20231110	1304	0.84	20241101	0.06	N	034940	500	154 억	233222	N	N	N	00	N
168	20241101	100412	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1316	9	2	0.69	5922124	4510	11.62	1316	1333	1304	1699	915	1307	1313.11	0.75	-337	1357	1332	1318	1293	1279	1325	1286	155	392	500	940	1	1	30979827	408	-3.88	0.99	12	0.01	-339.00	1323.00	2410	20231110	-45.39	1304	20241101	0.92	2015	-34.69	20240102	1304	0.92	20241101	2410	-45.39	20231110	1304	0.92	20241101	0.06	N	034940	500	154 억	233222	N	N	N	00	N
169	20241101	090411	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1314	7	2	0.54	1315924	1007	2.59	1316	1317	1304	1699	915	1307	1306.78	0.75	-1	1357	1332	1318	1293	1279	1325	1286	155	392	500	940	1	1	30979827	407	-3.88	0.99	12	0.00	-339.00	1323.00	2410	20231110	-45.48	1304	20241101	0.77	2015	-34.79	20240102	1304	0.77	20241101	2410	-45.48	20231110	1304	0.77	20241101	0.06	N	034940	500	154 억	233222	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History