KissMeData/263050/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-30	5	-1.12	224193425	84247	62.66	2690	2710	2620	3495	1885	2690	2661.14	15.47	2917	2856	2772	2716	2632	2576	2745	2605	184	805	500	1930	5	1	36762855	978	-2.56	1.12	12	0.23	-1040.00	2382.00	7890	20221128	-66.29	2310	20231030	15.15	6980	-61.89	20230102	2310	15.15	20231030	7780	-65.81	20221206	2310	15.15	20231030	1.07	N	263050	500	183 억	5686003	N	N	1	N	N
3	20231130	151117	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-30	5	-1.12	212765360	79955	59.47	2690	2710	2620	3495	1885	2690	2661.06	15.47	3183	2856	2772	2716	2632	2576	2745	2605	184	805	500	1930	5	1	36762855	978	-2.56	1.12	12	0.22	-1040.00	2382.00	7890	20221128	-66.29	2310	20231030	15.15	6980	-61.89	20230102	2310	15.15	20231030	7780	-65.81	20221206	2310	15.15	20231030	1.07	N	263050	500	183 억	5686003	N	N	0	N	N
4	20231130	141114	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	-5	5	-0.19	169927430	63833	47.48	2690	2710	2620	3495	1885	2690	2662.06	15.47	3084	2856	2772	2716	2632	2576	2745	2605	184	805	500	1930	5	1	36762855	987	-2.58	1.13	12	0.17	-1040.00	2382.00	7890	20221128	-65.97	2310	20231030	16.23	6980	-61.53	20230102	2310	16.23	20231030	7780	-65.49	20221206	2310	16.23	20231030	1.07	N	263050	500	183 억	5686003	N	N	0	N	N
5	20231130	131112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-10	5	-0.37	139028295	52299	38.90	2690	2710	2620	3495	1885	2690	2658.33	15.47	5380	2856	2772	2716	2632	2576	2745	2605	184	805	500	1930	5	1	36762855	985	-2.58	1.13	12	0.14	-1040.00	2382.00	7890	20221128	-66.03	2310	20231030	16.02	6980	-61.60	20230102	2310	16.02	20231030	7780	-65.55	20221206	2310	16.02	20231030	1.07	N	263050	500	183 억	5686003	N	N	0	N	N
6	20231130	121126	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-30	5	-1.12	132255780	49763	37.01	2690	2710	2620	3495	1885	2690	2657.71	15.47	7074	2856	2772	2716	2632	2576	2745	2605	184	805	500	1930	5	1	36762855	978	-2.56	1.12	12	0.14	-1040.00	2382.00	7890	20221128	-66.29	2310	20231030	15.15	6980	-61.89	20230102	2310	15.15	20231030	7780	-65.81	20221206	2310	15.15	20231030	1.07	N	263050	500	183 억	5686003	N	N	0	N	N
7	20231130	111121	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-20	5	-0.74	109396255	41210	30.65	2690	2710	2620	3495	1885	2690	2654.60	15.47	7711	2856	2772	2716	2632	2576	2745	2605	184	805	500	1930	5	1	36762855	982	-2.57	1.12	12	0.11	-1040.00	2382.00	7890	20221128	-66.16	2310	20231030	15.58	6980	-61.75	20230102	2310	15.58	20231030	7780	-65.68	20221206	2310	15.58	20231030	1.07	N	263050	500	183 억	5686003	N	N	0	N	N
8	20231130	101113	57	100.00	KOSDAQ	제약	N	N	N	N	N	2645	-45	5	-1.67	69400620	26165	19.46	2690	2710	2620	3495	1885	2690	2652.41	15.47	4667	2856	2772	2716	2632	2576	2745	2605	184	805	500	1930	5	1	36762855	972	-2.54	1.11	12	0.07	-1040.00	2382.00	7890	20221128	-66.48	2310	20231030	14.50	6980	-62.11	20230102	2310	14.50	20231030	7780	-66.00	20221206	2310	14.50	20231030	1.07	N	263050	500	183 억	5686003	N	N	0	N	N
9	20231130	091113	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	20	2	0.74	7393270	2749	2.04	2690	2710	2655	3495	1885	2690	2689.44	15.47	1071	2856	2772	2716	2632	2576	2745	2605	184	805	500	1930	5	1	36762855	996	-2.61	1.14	12	0.01	-1040.00	2382.00	7890	20221128	-65.65	2310	20231030	17.32	6980	-61.17	20230102	2310	17.32	20231030	7780	-65.17	20221206	2310	17.32	20231030	1.07	N	263050	500	183 억	5686003	N	N	0	N	N
10	20231129	161109	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-55	5	-2.00	362052100	134239	151.39	2780	2800	2660	3565	1925	2745	2697.09	15.51	-16383	2845	2795	2750	2700	2655	2772	2677	184	820	500	1970	5	1	36762855	989	-2.59	1.13	12	0.37	-1040.00	2382.00	7990	20221125	-66.33	2310	20231030	16.45	6980	-61.46	20230102	2310	16.45	20231030	7780	-65.42	20221206	2310	16.45	20231030	1.05	N	263050	500	183 억	5701812	N	N	0	N	N
11	20231129	151119	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-65	5	-2.37	350078510	129781	146.36	2780	2800	2660	3565	1925	2745	2697.46	15.51	-15013	2845	2795	2750	2700	2655	2772	2677	184	820	500	1970	5	1	36762855	985	-2.58	1.13	12	0.35	-1040.00	2382.00	7990	20221125	-66.46	2310	20231030	16.02	6980	-61.60	20230102	2310	16.02	20231030	7780	-65.55	20221206	2310	16.02	20231030	1.05	N	263050	500	183 억	5701812	N	N	0	N	N
12	20231129	141112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-50	5	-1.82	212659195	78324	88.33	2780	2800	2680	3565	1925	2745	2715.12	15.51	-29982	2845	2795	2750	2700	2655	2772	2677	184	820	500	1970	5	1	36762855	991	-2.59	1.13	12	0.21	-1040.00	2382.00	7990	20221125	-66.27	2310	20231030	16.67	6980	-61.39	20230102	2310	16.67	20231030	7780	-65.36	20221206	2310	16.67	20231030	1.05	N	263050	500	183 억	5701812	N	N	0	N	N
13	20231129	131114	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-55	5	-2.00	186651640	68661	77.43	2780	2800	2690	3565	1925	2745	2718.45	15.51	-22515	2845	2795	2750	2700	2655	2772	2677	184	820	500	1970	5	1	36762855	989	-2.59	1.13	12	0.19	-1040.00	2382.00	7990	20221125	-66.33	2310	20231030	16.45	6980	-61.46	20230102	2310	16.45	20231030	7780	-65.42	20221206	2310	16.45	20231030	1.05	N	263050	500	183 억	5701812	N	N	0	N	N
14	20231129	121115	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-45	5	-1.64	139099480	51039	57.56	2780	2800	2690	3565	1925	2745	2725.36	15.51	-15746	2845	2795	2750	2700	2655	2772	2677	184	820	500	1970	5	1	36762855	993	-2.60	1.13	12	0.14	-1040.00	2382.00	7990	20221125	-66.21	2310	20231030	16.88	6980	-61.32	20230102	2310	16.88	20231030	7780	-65.30	20221206	2310	16.88	20231030	1.05	N	263050	500	183 억	5701812	N	N	0	N	N
15	20231129	111115	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-15	5	-0.55	83958235	30654	34.57	2780	2800	2710	3565	1925	2745	2738.90	15.51	-5683	2845	2795	2750	2700	2655	2772	2677	184	820	500	1970	5	1	36762855	1004	-2.62	1.15	12	0.08	-1040.00	2382.00	7990	20221125	-65.83	2310	20231030	18.18	6980	-60.89	20230102	2310	18.18	20231030	7780	-64.91	20221206	2310	18.18	20231030	1.05	N	263050	500	183 억	5701812	N	N	0	N	N
16	20231129	101112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	0	3	0.00	45938895	16769	18.91	2780	2800	2710	3565	1925	2745	2739.51	15.51	-3810	2845	2795	2750	2700	2655	2772	2677	184	820	500	1970	5	1	36762855	1009	-2.64	1.15	12	0.05	-1040.00	2382.00	7990	20221125	-65.64	2310	20231030	18.83	6980	-60.67	20230102	2310	18.83	20231030	7780	-64.72	20221206	2310	18.83	20231030	1.05	N	263050	500	183 억	5701812	N	N	0	N	N
17	20231129	091107	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	5	2	0.18	17493170	6352	7.16	2780	2800	2725	3565	1925	2745	2753.96	15.51	22	2845	2795	2750	2700	2655	2772	2677	184	820	500	1970	5	1	36762855	1011	-2.64	1.15	12	0.02	-1040.00	2382.00	7990	20221125	-65.58	2310	20231030	19.05	6980	-60.60	20230102	2310	19.05	20231030	7780	-64.65	20221206	2310	19.05	20231030	1.05	N	263050	500	183 억	5701812	N	N	0	N	N
18	20231128	161108	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-20	5	-0.72	242771230	88639	58.47	2765	2800	2705	3590	1940	2765	2738.87	15.53	-7931	2975	2870	2815	2710	2655	2842	2682	184	825	500	1990	5	1	36762855	1009	-2.64	1.15	12	0.24	-1040.00	2382.00	7990	20221125	-65.64	2310	20231030	18.83	6980	-60.67	20230102	2310	18.83	20231030	7890	-65.21	20221128	2310	18.83	20231030	1.04	N	263050	500	183 억	5709081	N	N	1	N	N
19	20231128	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-25	5	-0.90	228001620	83250	54.92	2765	2800	2705	3590	1940	2765	2738.76	15.53	-6040	2975	2870	2815	2710	2655	2842	2682	184	825	500	1990	5	1	36762855	1007	-2.63	1.15	12	0.23	-1040.00	2382.00	7990	20221125	-65.71	2310	20231030	18.61	6980	-60.74	20230102	2310	18.61	20231030	7890	-65.27	20221128	2310	18.61	20231030	1.04	N	263050	500	183 억	5709081	N	N	1	N	N
20	20231128	141109	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-35	5	-1.27	213741820	78050	51.49	2765	2800	2705	3590	1940	2765	2738.52	15.53	-3110	2975	2870	2815	2710	2655	2842	2682	184	825	500	1990	5	1	36762855	1004	-2.62	1.15	12	0.21	-1040.00	2382.00	7990	20221125	-65.83	2310	20231030	18.18	6980	-60.89	20230102	2310	18.18	20231030	7890	-65.40	20221128	2310	18.18	20231030	1.04	N	263050	500	183 억	5709081	N	N	1	N	N
21	20231128	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-20	5	-0.72	195426235	71367	47.08	2765	2800	2705	3590	1940	2765	2738.33	15.53	-3823	2975	2870	2815	2710	2655	2842	2682	184	825	500	1990	5	1	36762855	1009	-2.64	1.15	12	0.19	-1040.00	2382.00	7990	20221125	-65.64	2310	20231030	18.83	6980	-60.67	20230102	2310	18.83	20231030	7890	-65.21	20221128	2310	18.83	20231030	1.04	N	263050	500	183 억	5709081	N	N	1	N	N
22	20231128	121107	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-20	5	-0.72	184623810	67439	44.49	2765	2800	2705	3590	1940	2765	2737.64	15.53	-2023	2975	2870	2815	2710	2655	2842	2682	184	825	500	1990	5	1	36762855	1009	-2.64	1.15	12	0.18	-1040.00	2382.00	7990	20221125	-65.64	2310	20231030	18.83	6980	-60.67	20230102	2310	18.83	20231030	7890	-65.21	20221128	2310	18.83	20231030	1.04	N	263050	500	183 억	5709081	N	N	1	N	N
23	20231128	111107	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-20	5	-0.72	148186935	54097	35.69	2765	2800	2705	3590	1940	2765	2739.28	15.53	1400	2975	2870	2815	2710	2655	2842	2682	184	825	500	1990	5	1	36762855	1009	-2.64	1.15	12	0.15	-1040.00	2382.00	7990	20221125	-65.64	2310	20231030	18.83	6980	-60.67	20230102	2310	18.83	20231030	7890	-65.21	20221128	2310	18.83	20231030	1.04	N	263050	500	183 억	5709081	N	N	1	N	N
24	20231128	101102	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	0	3	0.00	92380710	33739	22.26	2765	2800	2705	3590	1940	2765	2738.10	15.53	3195	2975	2870	2815	2710	2655	2842	2682	184	825	500	1990	5	1	36762855	1016	-2.66	1.16	12	0.09	-1040.00	2382.00	7990	20221125	-65.39	2310	20231030	19.70	6980	-60.39	20230102	2310	19.70	20231030	7890	-64.96	20221128	2310	19.70	20231030	1.04	N	263050	500	183 억	5709081	N	N	1	N	N
25	20231128	091104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-20	5	-0.72	18322815	6621	4.37	2765	2800	2745	3590	1940	2765	2767.38	15.53	92	2975	2870	2815	2710	2655	2842	2682	184	825	500	1990	5	1	36762855	1009	-2.64	1.15	12	0.02	-1040.00	2382.00	7990	20221125	-65.64	2310	20231030	18.83	6980	-60.67	20230102	2310	18.83	20231030	7890	-65.21	20221128	2310	18.83	20231030	1.04	N	263050	500	183 억	5709081	N	N	1	N	N
26	20231127	161055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-110	5	-3.83	423785495	150653	68.07	2875	2920	2760	3735	2015	2875	2813.01	15.66	-49425	3028	2951	2888	2811	2748	2920	2780	184	860	500	2070	5	1	36762855	1016	-2.66	1.16	12	0.41	-1040.00	2382.00	8090	20221123	-65.82	2310	20231030	19.70	6980	-60.39	20230102	2310	19.70	20231030	7890	-64.96	20221128	2310	19.70	20231030	1.02	N	263050	500	183 억	5758480	N	N	1	N	N
27	20231127	151107	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-45	5	-1.57	396146210	140678	63.56	2875	2920	2760	3735	2015	2875	2815.98	15.66	-48994	3028	2951	2888	2811	2748	2920	2780	184	860	500	2070	5	1	36762855	1040	-2.72	1.19	12	0.38	-1040.00	2382.00	8090	20221123	-65.02	2310	20231030	22.51	6980	-59.46	20230102	2310	22.51	20231030	7890	-64.13	20221128	2310	22.51	20231030	1.02	N	263050	500	183 억	5758480	N	N	0	N	N
28	20231127	141104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-100	5	-3.48	357368915	126761	57.27	2875	2920	2770	3735	2015	2875	2819.23	15.66	-46661	3028	2951	2888	2811	2748	2920	2780	184	860	500	2070	5	1	36762855	1020	-2.67	1.16	12	0.34	-1040.00	2382.00	8090	20221123	-65.70	2310	20231030	20.13	6980	-60.24	20230102	2310	20.13	20231030	7890	-64.83	20221128	2310	20.13	20231030	1.02	N	263050	500	183 억	5758480	N	N	0	N	N
29	20231127	131106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-65	5	-2.26	315464465	111706	50.47	2875	2920	2780	3735	2015	2875	2824.06	15.66	-39888	3028	2951	2888	2811	2748	2920	2780	184	860	500	2070	5	1	36762855	1033	-2.70	1.18	12	0.30	-1040.00	2382.00	8090	20221123	-65.27	2310	20231030	21.65	6980	-59.74	20230102	2310	21.65	20231030	7890	-64.39	20221128	2310	21.65	20231030	1.02	N	263050	500	183 억	5758480	N	N	0	N	N
30	20231127	121111	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-75	5	-2.61	268682585	94996	42.92	2875	2920	2780	3735	2015	2875	2828.36	15.66	-31048	3028	2951	2888	2811	2748	2920	2780	184	860	500	2070	5	1	36762855	1029	-2.69	1.18	12	0.26	-1040.00	2382.00	8090	20221123	-65.39	2310	20231030	21.21	6980	-59.89	20230102	2310	21.21	20231030	7890	-64.51	20221128	2310	21.21	20231030	1.02	N	263050	500	183 억	5758480	N	N	0	N	N
31	20231127	111053	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-25	5	-0.87	151890155	53405	24.13	2875	2920	2815	3735	2015	2875	2844.12	15.66	-11961	3028	2951	2888	2811	2748	2920	2780	184	860	500	2070	5	1	36762855	1048	-2.74	1.20	12	0.15	-1040.00	2382.00	8090	20221123	-64.77	2310	20231030	23.38	6980	-59.17	20230102	2310	23.38	20231030	7890	-63.88	20221128	2310	23.38	20231030	1.02	N	263050	500	183 억	5758480	N	N	0	N	N
32	20231127	101051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-50	5	-1.74	121367330	42620	19.26	2875	2920	2815	3735	2015	2875	2847.66	15.66	-9761	3028	2951	2888	2811	2748	2920	2780	184	860	500	2070	5	1	36762855	1039	-2.72	1.19	12	0.12	-1040.00	2382.00	8090	20221123	-65.08	2310	20231030	22.29	6980	-59.53	20230102	2310	22.29	20231030	7890	-64.20	20221128	2310	22.29	20231030	1.02	N	263050	500	183 억	5758480	N	N	0	N	N
33	20231127	091055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-30	5	-1.04	13819160	4825	2.18	2875	2880	2845	3735	2015	2875	2864.07	15.66	260	3028	2951	2888	2811	2748	2920	2780	184	860	500	2070	5	1	36762855	1046	-2.74	1.19	12	0.01	-1040.00	2382.00	8090	20221123	-64.83	2310	20231030	23.16	6980	-59.24	20230102	2310	23.16	20231030	7890	-63.94	20221128	2310	23.16	20231030	1.02	N	263050	500	183 억	5758480	N	N	0	N	N
34	20231124	161048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-65	5	-2.21	629092870	219050	64.65	2940	2965	2825	3820	2060	2940	2871.91	15.90	-89549	3193	3066	2893	2766	2593	3130	2830	184	880	500	2110	5	1	36762855	1057	-2.76	1.21	12	0.60	-1040.00	2382.00	8090	20221123	-64.46	2310	20231030	24.46	6980	-58.81	20230102	2310	24.46	20231030	7990	-64.02	20221125	2310	24.46	20231030	1.01	N	263050	500	183 억	5846838	N	N	0	N	N
35	20231124	151057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-85	5	-2.89	606065385	211001	62.28	2940	2965	2825	3820	2060	2940	2872.33	15.90	-86279	3193	3066	2893	2766	2593	3130	2830	184	880	500	2110	5	1	36762855	1050	-2.75	1.20	12	0.57	-1040.00	2382.00	8090	20221123	-64.71	2310	20231030	23.59	6980	-59.10	20230102	2310	23.59	20231030	7990	-64.27	20221125	2310	23.59	20231030	1.01	N	263050	500	183 억	5846838	N	N	0	N	N
36	20231124	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	-45	5	-1.53	539481090	187768	55.42	2940	2965	2825	3820	2060	2940	2873.13	15.90	-83397	3193	3066	2893	2766	2593	3130	2830	184	880	500	2110	5	1	36762855	1064	-2.78	1.22	12	0.51	-1040.00	2382.00	8090	20221123	-64.22	2310	20231030	25.32	6980	-58.52	20230102	2310	25.32	20231030	7990	-63.77	20221125	2310	25.32	20231030	1.01	N	263050	500	183 억	5846838	N	N	0	N	N
37	20231124	131050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-80	5	-2.72	457988565	159572	47.10	2940	2965	2825	3820	2060	2940	2870.11	15.90	-71236	3193	3066	2893	2766	2593	3130	2830	184	880	500	2110	5	1	36762855	1051	-2.75	1.20	12	0.43	-1040.00	2382.00	8090	20221123	-64.65	2310	20231030	23.81	6980	-59.03	20230102	2310	23.81	20231030	7990	-64.21	20221125	2310	23.81	20231030	1.01	N	263050	500	183 억	5846838	N	N	0	N	N
38	20231124	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-80	5	-2.72	427153915	148779	43.91	2940	2965	2825	3820	2060	2940	2871.06	15.90	-66123	3193	3066	2893	2766	2593	3130	2830	184	880	500	2110	5	1	36762855	1051	-2.75	1.20	12	0.40	-1040.00	2382.00	8090	20221123	-64.65	2310	20231030	23.81	6980	-59.03	20230102	2310	23.81	20231030	7990	-64.21	20221125	2310	23.81	20231030	1.01	N	263050	500	183 억	5846838	N	N	0	N	N
39	20231124	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-85	5	-2.89	322264410	111910	33.03	2940	2965	2850	3820	2060	2940	2879.67	15.90	-54013	3193	3066	2893	2766	2593	3130	2830	184	880	500	2110	5	1	36762855	1050	-2.75	1.20	12	0.30	-1040.00	2382.00	8090	20221123	-64.71	2310	20231030	23.59	6980	-59.10	20230102	2310	23.59	20231030	7990	-64.27	20221125	2310	23.59	20231030	1.01	N	263050	500	183 억	5846838	N	N	0	N	N
40	20231124	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-65	5	-2.21	265945040	92253	27.23	2940	2965	2850	3820	2060	2940	2882.78	15.90	-46499	3193	3066	2893	2766	2593	3130	2830	184	880	500	2110	5	1	36762855	1057	-2.76	1.21	12	0.25	-1040.00	2382.00	8090	20221123	-64.46	2310	20231030	24.46	6980	-58.81	20230102	2310	24.46	20231030	7990	-64.02	20221125	2310	24.46	20231030	1.01	N	263050	500	183 억	5846838	N	N	0	N	N
41	20231124	091050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	-45	5	-1.53	72661890	24972	7.37	2940	2965	2895	3820	2060	2940	2909.73	15.90	70	3193	3066	2893	2766	2593	3130	2830	184	880	500	2110	5	1	36762855	1064	-2.78	1.22	12	0.07	-1040.00	2382.00	8090	20221123	-64.22	2310	20231030	25.32	6980	-58.52	20230102	2310	25.32	20231030	7990	-63.77	20221125	2310	25.32	20231030	1.01	N	263050	500	183 억	5846838	N	N	0	N	N
42	20231123	161035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	135	2	4.81	969417840	334289	159.22	2795	3020	2720	3645	1965	2805	2899.70	15.93	-9726	2968	2886	2788	2706	2608	2927	2747	184	840	500	2010	5	1	36762855	1081	-2.83	1.23	12	0.91	-1040.00	2382.00	8090	20221123	-63.66	2310	20231030	27.27	6980	-57.88	20230102	2310	27.27	20231030	8090	-63.66	20221123	2310	27.27	20231030	1.06	N	263050	500	183 억	5857222	N	N	0	N	N
43	20231123	151112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	115	2	4.10	937523395	323410	154.04	2795	3020	2720	3645	1965	2805	2898.87	15.93	-11068	2968	2886	2788	2706	2608	2927	2747	184	840	500	2010	5	1	36762855	1073	-2.81	1.23	12	0.88	-1040.00	2382.00	8090	20221123	-63.91	2310	20231030	26.41	6980	-58.17	20230102	2310	26.41	20231030	8090	-63.91	20221123	2310	26.41	20231030	1.06	N	263050	500	183 억	5857222	N	N	0	N	N
44	20231123	141113	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	120	2	4.28	463939720	164070	78.14	2795	2930	2720	3645	1965	2805	2827.69	15.93	-7214	2968	2886	2788	2706	2608	2927	2747	184	840	500	2010	5	1	36762855	1075	-2.81	1.23	12	0.45	-1040.00	2382.00	8090	20221123	-63.84	2310	20231030	26.62	6980	-58.09	20230102	2310	26.62	20231030	8090	-63.84	20221123	2310	26.62	20231030	1.06	N	263050	500	183 억	5857222	N	N	0	N	N
45	20231123	131110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	40	2	1.43	335078050	119362	56.85	2795	2875	2720	3645	1965	2805	2807.24	15.93	-12157	2968	2886	2788	2706	2608	2927	2747	184	840	500	2010	5	1	36762855	1046	-2.74	1.19	12	0.32	-1040.00	2382.00	8090	20221123	-64.83	2310	20231030	23.16	6980	-59.24	20230102	2310	23.16	20231030	8090	-64.83	20221123	2310	23.16	20231030	1.06	N	263050	500	183 억	5857222	N	N	0	N	N
46	20231123	121052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	35	2	1.25	301004445	107336	51.12	2795	2875	2720	3645	1965	2805	2804.32	15.93	-11175	2968	2886	2788	2706	2608	2927	2747	184	840	500	2010	5	1	36762855	1044	-2.73	1.19	12	0.29	-1040.00	2382.00	8090	20221123	-64.89	2310	20231030	22.94	6980	-59.31	20230102	2310	22.94	20231030	8090	-64.89	20221123	2310	22.94	20231030	1.06	N	263050	500	183 억	5857222	N	N	0	N	N
47	20231123	111121	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	20	2	0.71	199067955	71615	34.11	2795	2845	2720	3645	1965	2805	2779.70	15.93	-12919	2968	2886	2788	2706	2608	2927	2747	184	840	500	2010	5	1	36762855	1039	-2.72	1.19	12	0.19	-1040.00	2382.00	8090	20221123	-65.08	2310	20231030	22.29	6980	-59.53	20230102	2310	22.29	20231030	8090	-65.08	20221123	2310	22.29	20231030	1.06	N	263050	500	183 억	5857222	N	N	0	N	N
48	20231123	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-15	5	-0.53	122144700	44226	21.06	2795	2830	2720	3645	1965	2805	2761.83	15.93	-11666	2968	2886	2788	2706	2608	2927	2747	184	840	500	2010	5	1	36762855	1026	-2.68	1.17	12	0.12	-1040.00	2382.00	8090	20221123	-65.51	2310	20231030	20.78	6980	-60.03	20230102	2310	20.78	20231030	8090	-65.51	20221123	2310	20.78	20231030	1.06	N	263050	500	183 억	5857222	N	N	0	N	N
49	20231123	091054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	5	2	0.18	38459425	13945	6.64	2795	2830	2720	3645	1965	2805	2757.94	15.93	-5310	2968	2886	2788	2706	2608	2927	2747	184	840	500	2010	5	1	36762855	1033	-2.70	1.18	12	0.04	-1040.00	2382.00	8090	20221123	-65.27	2310	20231030	21.65	6980	-59.74	20230102	2310	21.65	20231030	8090	-65.27	20221123	2310	21.65	20231030	1.06	N	263050	500	183 억	5857222	N	N	0	N	N
50	20231122	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	5	2	0.18	583692755	209757	29.24	2755	2870	2690	3640	1960	2800	2782.69	16.01	-33882	3173	2986	2793	2606	2413	2890	2510	184	840	500	2010	5	1	36762855	1031	-2.70	1.18	12	0.57	-1040.00	2382.00	8190	20221118	-65.75	2310	20231030	21.43	6980	-59.81	20230102	2310	21.43	20231030	8090	-65.33	20221123	2310	21.43	20231030	1.04	N	263050	500	183 억	5887410	N	N	0	N	N
51	20231122	151033	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	5	2	0.18	554696805	199414	27.80	2755	2870	2690	3640	1960	2800	2781.63	16.01	-31218	3173	2986	2793	2606	2413	2890	2510	184	840	500	2010	5	1	36762855	1031	-2.70	1.18	12	0.54	-1040.00	2382.00	8190	20221118	-65.75	2310	20231030	21.43	6980	-59.81	20230102	2310	21.43	20231030	8090	-65.33	20221123	2310	21.43	20231030	1.04	N	263050	500	183 억	5887410	N	N	0	N	N
52	20231122	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	10	2	0.36	492911465	177357	24.73	2755	2870	2690	3640	1960	2800	2779.21	16.01	-23970	3173	2986	2793	2606	2413	2890	2510	184	840	500	2010	5	1	36762855	1033	-2.70	1.18	12	0.48	-1040.00	2382.00	8190	20221118	-65.69	2310	20231030	21.65	6980	-59.74	20230102	2310	21.65	20231030	8090	-65.27	20221123	2310	21.65	20231030	1.04	N	263050	500	183 억	5887410	N	N	0	N	N
53	20231122	131102	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	10	2	0.36	458700495	165133	23.02	2755	2870	2690	3640	1960	2800	2777.76	16.01	-24730	3173	2986	2793	2606	2413	2890	2510	184	840	500	2010	5	1	36762855	1033	-2.70	1.18	12	0.45	-1040.00	2382.00	8190	20221118	-65.69	2310	20231030	21.65	6980	-59.74	20230102	2310	21.65	20231030	8090	-65.27	20221123	2310	21.65	20231030	1.04	N	263050	500	183 억	5887410	N	N	0	N	N
54	20231122	121106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	20	2	0.71	367048025	132754	18.51	2755	2850	2690	3640	1960	2800	2764.87	16.01	-23784	3173	2986	2793	2606	2413	2890	2510	184	840	500	2010	5	1	36762855	1037	-2.71	1.18	12	0.36	-1040.00	2382.00	8190	20221118	-65.57	2310	20231030	22.08	6980	-59.60	20230102	2310	22.08	20231030	8090	-65.14	20221123	2310	22.08	20231030	1.04	N	263050	500	183 억	5887410	N	N	0	N	N
55	20231122	111153	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	0	3	0.00	261913230	95540	13.32	2755	2815	2690	3640	1960	2800	2741.40	16.01	-12030	3173	2986	2793	2606	2413	2890	2510	184	840	500	2010	5	1	36762855	1029	-2.69	1.18	12	0.26	-1040.00	2382.00	8190	20221118	-65.81	2310	20231030	21.21	6980	-59.89	20230102	2310	21.21	20231030	8090	-65.39	20221123	2310	21.21	20231030	1.04	N	263050	500	183 억	5887410	N	N	0	N	N
56	20231122	101117	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-65	5	-2.32	189052175	69287	9.66	2755	2780	2690	3640	1960	2800	2728.54	16.01	-7013	3173	2986	2793	2606	2413	2890	2510	184	840	500	2010	5	1	36762855	1005	-2.63	1.15	12	0.19	-1040.00	2382.00	8190	20221118	-66.61	2310	20231030	18.40	6980	-60.82	20230102	2310	18.40	20231030	8090	-66.19	20221123	2310	18.40	20231030	1.04	N	263050	500	183 억	5887410	N	N	0	N	N
57	20231122	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-55	5	-1.96	38006910	13860	1.93	2755	2780	2690	3640	1960	2800	2742.20	16.01	-3540	3173	2986	2793	2606	2413	2890	2510	184	840	500	2010	5	1	36762855	1009	-2.64	1.15	12	0.04	-1040.00	2382.00	8190	20221118	-66.48	2310	20231030	18.83	6980	-60.67	20230102	2310	18.83	20231030	8090	-66.07	20221123	2310	18.83	20231030	1.04	N	263050	500	183 억	5887410	N	N	0	N	N
58	20231121	161027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	105	2	3.90	2005577360	714616	328.81	2815	2980	2600	3500	1890	2695	2806.51	16.32	-118300	2791	2742	2701	2652	2611	2722	2632	184	805	500	1940	5	1	36762855	1029	-2.69	1.18	12	1.94	-1040.00	2382.00	8410	20221117	-66.71	2310	20231030	21.21	6980	-59.89	20230102	2310	21.21	20231030	8090	-65.39	20221123	2310	21.21	20231030	1.09	N	263050	500	183 억	6000770	N	N	1	N	N
59	20231121	151030	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	90	2	3.34	1977956065	704729	324.26	2815	2980	2600	3500	1890	2695	2806.69	16.32	-118740	2791	2742	2701	2652	2611	2722	2632	184	805	500	1940	5	1	36762855	1024	-2.68	1.17	12	1.92	-1040.00	2382.00	8410	20221117	-66.88	2310	20231030	20.56	6980	-60.10	20230102	2310	20.56	20231030	8090	-65.57	20221123	2310	20.56	20231030	1.09	N	263050	500	183 억	6000770	N	N	1	N	N
60	20231121	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	90	2	3.34	1893633525	674426	310.32	2815	2980	2600	3500	1890	2695	2807.77	16.32	-116517	2791	2742	2701	2652	2611	2722	2632	184	805	500	1940	5	1	36762855	1024	-2.68	1.17	12	1.83	-1040.00	2382.00	8410	20221117	-66.88	2310	20231030	20.56	6980	-60.10	20230102	2310	20.56	20231030	8090	-65.57	20221123	2310	20.56	20231030	1.09	N	263050	500	183 억	6000770	N	N	1	N	N
61	20231121	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	110	2	4.08	1788788770	636848	293.03	2815	2980	2600	3500	1890	2695	2808.82	16.32	-106892	2791	2742	2701	2652	2611	2722	2632	184	805	500	1940	5	1	36762855	1031	-2.70	1.18	12	1.73	-1040.00	2382.00	8410	20221117	-66.65	2310	20231030	21.43	6980	-59.81	20230102	2310	21.43	20231030	8090	-65.33	20221123	2310	21.43	20231030	1.09	N	263050	500	183 억	6000770	N	N	1	N	N
62	20231121	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	100	2	3.71	1707711465	607964	279.74	2815	2980	2600	3500	1890	2695	2808.90	16.32	-99694	2791	2742	2701	2652	2611	2722	2632	184	805	500	1940	5	1	36762855	1028	-2.69	1.17	12	1.65	-1040.00	2382.00	8410	20221117	-66.77	2310	20231030	21.00	6980	-59.96	20230102	2310	21.00	20231030	8090	-65.45	20221123	2310	21.00	20231030	1.09	N	263050	500	183 억	6000770	N	N	1	N	N
63	20231121	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	125	2	4.64	1571437615	559229	257.31	2815	2980	2600	3500	1890	2695	2810.01	16.32	-86497	2791	2742	2701	2652	2611	2722	2632	184	805	500	1940	5	1	36762855	1037	-2.71	1.18	12	1.52	-1040.00	2382.00	8410	20221117	-66.47	2310	20231030	22.08	6980	-59.60	20230102	2310	22.08	20231030	8090	-65.14	20221123	2310	22.08	20231030	1.09	N	263050	500	183 억	6000770	N	N	1	N	N
64	20231121	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	15	2	0.56	466997995	173852	79.99	2815	2815	2600	3500	1890	2695	2686.18	16.32	-77802	2791	2742	2701	2652	2611	2722	2632	184	805	500	1940	5	1	36762855	996	-2.61	1.14	12	0.47	-1040.00	2382.00	8410	20221117	-67.78	2310	20231030	17.32	6980	-61.17	20230102	2310	17.32	20231030	8090	-66.50	20221123	2310	17.32	20231030	1.09	N	263050	500	183 억	6000770	N	N	1	N	N
65	20231121	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-35	5	-1.30	205980450	75381	34.68	2815	2815	2600	3500	1890	2695	2732.52	16.32	-39887	2791	2742	2701	2652	2611	2722	2632	184	805	500	1940	5	1	36762855	978	-2.56	1.12	12	0.21	-1040.00	2382.00	8410	20221117	-68.37	2310	20231030	15.15	6980	-61.89	20230102	2310	15.15	20231030	8090	-67.12	20221123	2310	15.15	20231030	1.09	N	263050	500	183 억	6000770	N	N	1	N	N
66	20231120	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-60	5	-2.18	532656340	198067	13.86	2745	2750	2660	3580	1930	2755	2689.15	16.35	-12450	3348	3051	2753	2456	2158	3200	2605	184	825	500	1980	5	1	36762855	991	-2.59	1.13	12	0.54	-1040.00	2382.00	9080	20221116	-70.32	2310	20231030	16.67	6980	-61.39	20230102	2310	16.67	20231030	8090	-66.69	20221123	2310	16.67	20231030	1.05	N	263050	500	183 억	6009005	N	N	1	N	N
67	20231120	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-80	5	-2.90	511630575	190232	13.31	2745	2750	2660	3580	1930	2755	2689.39	16.35	-10194	3348	3051	2753	2456	2158	3200	2605	184	825	500	1980	5	1	36762855	983	-2.57	1.12	12	0.52	-1040.00	2382.00	9080	20221116	-70.54	2310	20231030	15.80	6980	-61.68	20230102	2310	15.80	20231030	8090	-66.93	20221123	2310	15.80	20231030	1.05	N	263050	500	183 억	6009005	N	N	0	N	N
68	20231120	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-60	5	-2.18	462124515	171698	12.02	2745	2750	2660	3580	1930	2755	2691.37	16.35	-5479	3348	3051	2753	2456	2158	3200	2605	184	825	500	1980	5	1	36762855	991	-2.59	1.13	12	0.47	-1040.00	2382.00	9080	20221116	-70.32	2310	20231030	16.67	6980	-61.39	20230102	2310	16.67	20231030	8090	-66.69	20221123	2310	16.67	20231030	1.05	N	263050	500	183 억	6009005	N	N	0	N	N
69	20231120	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-85	5	-3.09	436542940	162140	11.35	2745	2750	2660	3580	1930	2755	2692.25	16.35	-3626	3348	3051	2753	2456	2158	3200	2605	184	825	500	1980	5	1	36762855	982	-2.57	1.12	12	0.44	-1040.00	2382.00	9080	20221116	-70.59	2310	20231030	15.58	6980	-61.75	20230102	2310	15.58	20231030	8090	-67.00	20221123	2310	15.58	20231030	1.05	N	263050	500	183 억	6009005	N	N	0	N	N
70	20231120	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	-70	5	-2.54	395215205	146698	10.27	2745	2750	2660	3580	1930	2755	2693.93	16.35	-4675	3348	3051	2753	2456	2158	3200	2605	184	825	500	1980	5	1	36762855	987	-2.58	1.13	12	0.40	-1040.00	2382.00	9080	20221116	-70.43	2310	20231030	16.23	6980	-61.53	20230102	2310	16.23	20231030	8090	-66.81	20221123	2310	16.23	20231030	1.05	N	263050	500	183 억	6009005	N	N	0	N	N
71	20231120	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-55	5	-2.00	357902775	132817	9.30	2745	2750	2660	3580	1930	2755	2694.55	16.35	-4887	3348	3051	2753	2456	2158	3200	2605	184	825	500	1980	5	1	36762855	993	-2.60	1.13	12	0.36	-1040.00	2382.00	9080	20221116	-70.26	2310	20231030	16.88	6980	-61.32	20230102	2310	16.88	20231030	8090	-66.63	20221123	2310	16.88	20231030	1.05	N	263050	500	183 억	6009005	N	N	0	N	N
72	20231120	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-80	5	-2.90	285940290	106124	7.43	2745	2750	2660	3580	1930	2755	2694.20	16.35	-5091	3348	3051	2753	2456	2158	3200	2605	184	825	500	1980	5	1	36762855	983	-2.57	1.12	12	0.29	-1040.00	2382.00	9080	20221116	-70.54	2310	20231030	15.80	6980	-61.68	20230102	2310	15.80	20231030	8090	-66.93	20221123	2310	15.80	20231030	1.05	N	263050	500	183 억	6009005	N	N	0	N	N
73	20231120	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-60	5	-2.18	135647495	50076	3.50	2745	2750	2660	3580	1930	2755	2708.50	16.35	-5229	3348	3051	2753	2456	2158	3200	2605	184	825	500	1980	5	1	36762855	991	-2.59	1.13	12	0.14	-1040.00	2382.00	9080	20221116	-70.32	2310	20231030	16.67	6980	-61.39	20230102	2310	16.67	20231030	8090	-66.69	20221123	2310	16.67	20231030	1.05	N	263050	500	183 억	6009005	N	N	0	N	N
74	20231117	161027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	255	2	10.20	3894273620	1419519	1175.44	2500	3050	2455	3250	1750	2500	2743.34	16.33	4607	2623	2561	2498	2436	2373	2530	2405	184	750	500	1800	5	1	36762855	1013	-2.65	1.16	12	3.86	-1040.00	2382.00	9080	20221116	-69.66	2310	20231030	19.26	6980	-60.53	20230102	2310	19.26	20231030	8410	-67.24	20221117	2310	19.26	20231030	1.04	N	263050	500	183 억	6004441	N	N	0	N	N
75	20231117	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	180	2	7.20	3766252845	1372558	1136.55	2500	3050	2455	3250	1750	2500	2743.97	16.33	6916	2623	2561	2498	2436	2373	2530	2405	184	750	500	1800	5	1	36762855	985	-2.58	1.13	12	3.73	-1040.00	2382.00	9080	20221116	-70.48	2310	20231030	16.02	6980	-61.60	20230102	2310	16.02	20231030	8410	-68.13	20221117	2310	16.02	20231030	1.04	N	263050	500	183 억	6004441	N	N	0	N	N
76	20231117	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	130	2	5.20	3590342655	1306468	1081.83	2500	3050	2455	3250	1750	2500	2748.13	16.33	6870	2623	2561	2498	2436	2373	2530	2405	184	750	500	1800	5	1	36762855	967	-2.53	1.10	12	3.55	-1040.00	2382.00	9080	20221116	-71.04	2310	20231030	13.85	6980	-62.32	20230102	2310	13.85	20231030	8410	-68.73	20221117	2310	13.85	20231030	1.04	N	263050	500	183 억	6004441	N	N	0	N	N
77	20231117	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	160	2	6.40	3173437305	1146901	949.70	2500	3050	2455	3250	1750	2500	2766.97	16.33	-64438	2623	2561	2498	2436	2373	2530	2405	184	750	500	1800	5	1	36762855	978	-2.56	1.12	12	3.12	-1040.00	2382.00	9080	20221116	-70.70	2310	20231030	15.15	6980	-61.89	20230102	2310	15.15	20231030	8410	-68.37	20221117	2310	15.15	20231030	1.04	N	263050	500	183 억	6004441	N	N	0	N	N
78	20231117	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	155	2	6.20	3014658440	1087285	900.33	2500	3050	2455	3250	1750	2500	2772.65	16.33	-66565	2623	2561	2498	2436	2373	2530	2405	184	750	500	1800	5	1	36762855	976	-2.55	1.11	12	2.96	-1040.00	2382.00	9080	20221116	-70.76	2310	20231030	14.94	6980	-61.96	20230102	2310	14.94	20231030	8410	-68.43	20221117	2310	14.94	20231030	1.04	N	263050	500	183 억	6004441	N	N	0	N	N
79	20231117	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	425	2	17.00	1463389360	523888	433.81	2500	3050	2455	3250	1750	2500	2793.32	16.33	-22474	2623	2561	2498	2436	2373	2530	2405	184	750	500	1800	5	1	36762855	1075	-2.81	1.23	12	1.43	-1040.00	2382.00	9080	20221116	-67.79	2310	20231030	26.62	6980	-58.09	20230102	2310	26.62	20231030	8410	-65.22	20221117	2310	26.62	20231030	1.04	N	263050	500	183 억	6004441	N	N	0	N	N
80	20231117	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	65	2	2.60	108263060	42910	35.53	2500	2580	2455	3250	1750	2500	2523.03	16.33	8320	2623	2561	2498	2436	2373	2530	2405	184	750	500	1800	5	1	36762855	943	-2.47	1.08	12	0.12	-1040.00	2382.00	9080	20221116	-71.75	2310	20231030	11.04	6980	-63.25	20230102	2310	11.04	20231030	8410	-69.50	20221117	2310	11.04	20231030	1.04	N	263050	500	183 억	6004441	N	N	0	N	N
81	20231117	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	30	2	1.20	27775795	11033	9.14	2500	2535	2475	3250	1750	2500	2517.52	16.33	-4973	2623	2561	2498	2436	2373	2530	2405	184	750	500	1800	5	1	36762855	930	-2.43	1.06	12	0.03	-1040.00	2382.00	9080	20221116	-72.14	2310	20231030	9.52	6980	-63.75	20230102	2310	9.52	20231030	8410	-69.92	20221117	2310	9.52	20231030	1.04	N	263050	500	183 억	6004441	N	N	0	N	N
82	20231116	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	0	3	0.00	289896665	116554	150.24	2530	2560	2435	3300	1780	2540	2487.23	16.33	3339	2616	2577	2536	2497	2456	2557	2477	184	760	500	1820	5	1	36762855	934	-2.44	1.07	12	0.32	-1040.00	2382.00	9080	20221116	-72.03	2310	20231030	9.96	6980	-63.61	20230102	2310	9.96	20231030	9080	-72.03	20221116	2310	9.96	20231030	1.05	N	263050	500	183 억	6002585	N	N	0	N	N
83	20231116	151022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-15	5	-0.59	275632980	110924	142.98	2530	2560	2435	3300	1780	2540	2484.88	16.33	3995	2616	2577	2536	2497	2456	2557	2477	184	760	500	1820	5	1	36762855	928	-2.43	1.06	12	0.30	-1040.00	2382.00	9080	20221116	-72.19	2310	20231030	9.31	6980	-63.83	20230102	2310	9.31	20231030	9080	-72.19	20221116	2310	9.31	20231030	1.05	N	263050	500	183 억	6002585	N	N	0	N	N
84	20231116	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-45	5	-1.77	221898240	89584	115.47	2530	2535	2435	3300	1780	2540	2476.99	16.33	10039	2616	2577	2536	2497	2456	2557	2477	184	760	500	1820	5	1	36762855	917	-2.40	1.05	12	0.24	-1040.00	2382.00	9080	20221116	-72.52	2310	20231030	8.01	6980	-64.26	20230102	2310	8.01	20231030	9080	-72.52	20221116	2310	8.01	20231030	1.05	N	263050	500	183 억	6002585	N	N	0	N	N
85	20231116	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-35	5	-1.38	206481210	83382	107.48	2530	2535	2435	3300	1780	2540	2476.33	16.33	9714	2616	2577	2536	2497	2456	2557	2477	184	760	500	1820	5	1	36762855	921	-2.41	1.05	12	0.23	-1040.00	2382.00	9080	20221116	-72.41	2310	20231030	8.44	6980	-64.11	20230102	2310	8.44	20231030	9080	-72.41	20221116	2310	8.44	20231030	1.05	N	263050	500	183 억	6002585	N	N	0	N	N
86	20231116	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-60	5	-2.36	184738425	74602	96.16	2530	2535	2435	3300	1780	2540	2476.32	16.33	10654	2616	2577	2536	2497	2456	2557	2477	184	760	500	1820	5	1	36762855	912	-2.38	1.04	12	0.20	-1040.00	2382.00	9080	20221116	-72.69	2310	20231030	7.36	6980	-64.47	20230102	2310	7.36	20231030	9080	-72.69	20221116	2310	7.36	20231030	1.05	N	263050	500	183 억	6002585	N	N	0	N	N
87	20231116	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-90	5	-3.54	100104550	40212	51.83	2530	2535	2445	3300	1780	2540	2489.42	16.33	-2803	2616	2577	2536	2497	2456	2557	2477	184	760	500	1820	5	1	36762855	901	-2.36	1.03	12	0.11	-1040.00	2382.00	9080	20221116	-73.02	2310	20231030	6.06	6980	-64.90	20230102	2310	6.06	20231030	9080	-73.02	20221116	2310	6.06	20231030	1.05	N	263050	500	183 억	6002585	N	N	0	N	N
88	20231116	101022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	-30	5	-1.18	12970070	5154	6.64	2530	2535	2500	3300	1780	2540	2516.51	16.33	-2278	2616	2577	2536	2497	2456	2557	2477	184	760	500	1820	5	1	36762855	923	-2.41	1.05	12	0.01	-1040.00	2382.00	9080	20221116	-72.36	2310	20231030	8.66	6980	-64.04	20230102	2310	8.66	20231030	9080	-72.36	20221116	2310	8.66	20231030	1.05	N	263050	500	183 억	6002585	N	N	0	N	N
89	20231116	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	0	3	0.00	0	0	0.00	0	0	0	3300	1780	2540	0.00	16.33	0	2616	2577	2536	2497	2456	2557	2477	184	760	500	1820	5	1	36762855	934	-2.44	1.07	12	0.00	-1040.00	2382.00	9080	20221116	-72.03	2310	20231030	9.96	6980	-63.61	20230102	2310	9.96	20231030	9080	-72.03	20221116	2310	9.96	20231030	1.05	N	263050	500	183 억	6002585	N	N	0	N	N
90	20231115	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	35	2	1.40	192072190	76137	97.27	2550	2575	2495	3255	1755	2505	2522.66	16.30	9050	2585	2545	2480	2440	2375	2565	2460	184	750	500	1800	5	1	36762855	934	-2.44	1.07	12	0.21	-1040.00	2382.00	9080	20221116	-72.03	2310	20231030	9.96	6980	-63.61	20230102	2310	9.96	20231030	9080	-72.03	20221116	2310	9.96	20231030	1.05	N	263050	500	183 억	5993535	N	N	0	N	N
91	20231115	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	15	2	0.60	179636310	71218	90.99	2550	2575	2495	3255	1755	2505	2522.34	16.30	9980	2585	2545	2480	2440	2375	2565	2460	184	750	500	1800	5	1	36762855	926	-2.42	1.06	12	0.19	-1040.00	2382.00	9080	20221116	-72.25	2310	20231030	9.09	6980	-63.90	20230102	2310	9.09	20231030	9080	-72.25	20221116	2310	9.09	20231030	1.05	N	263050	500	183 억	5993535	N	N	0	N	N
92	20231115	141037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	15	2	0.60	158274730	62739	80.15	2550	2575	2495	3255	1755	2505	2522.75	16.30	12042	2585	2545	2480	2440	2375	2565	2460	184	750	500	1800	5	1	36762855	926	-2.42	1.06	12	0.17	-1040.00	2382.00	9080	20221116	-72.25	2310	20231030	9.09	6980	-63.90	20230102	2310	9.09	20231030	9080	-72.25	20221116	2310	9.09	20231030	1.05	N	263050	500	183 억	5993535	N	N	0	N	N
93	20231115	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	20	2	0.80	131776975	52197	66.69	2550	2575	2495	3255	1755	2505	2524.61	16.30	9321	2585	2545	2480	2440	2375	2565	2460	184	750	500	1800	5	1	36762855	928	-2.43	1.06	12	0.14	-1040.00	2382.00	9080	20221116	-72.19	2310	20231030	9.31	6980	-63.83	20230102	2310	9.31	20231030	9080	-72.19	20221116	2310	9.31	20231030	1.05	N	263050	500	183 억	5993535	N	N	0	N	N
94	20231115	121040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	15	2	0.60	111755245	44242	56.52	2550	2575	2495	3255	1755	2505	2526.00	16.30	9776	2585	2545	2480	2440	2375	2565	2460	184	750	500	1800	5	1	36762855	926	-2.42	1.06	12	0.12	-1040.00	2382.00	9080	20221116	-72.25	2310	20231030	9.09	6980	-63.90	20230102	2310	9.09	20231030	9080	-72.25	20221116	2310	9.09	20231030	1.05	N	263050	500	183 억	5993535	N	N	0	N	N
95	20231115	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	0	3	0.00	91249035	36063	46.07	2550	2575	2500	3255	1755	2505	2530.27	16.30	8609	2585	2545	2480	2440	2375	2565	2460	184	750	500	1800	5	1	36762855	921	-2.41	1.05	12	0.10	-1040.00	2382.00	9080	20221116	-72.41	2310	20231030	8.44	6980	-64.11	20230102	2310	8.44	20231030	9080	-72.41	20221116	2310	8.44	20231030	1.05	N	263050	500	183 억	5993535	N	N	0	N	N
96	20231115	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	20	2	0.80	55669655	21891	27.97	2550	2575	2515	3255	1755	2505	2543.04	16.30	4943	2585	2545	2480	2440	2375	2565	2460	184	750	500	1800	5	1	36762855	928	-2.43	1.06	12	0.06	-1040.00	2382.00	9080	20221116	-72.19	2310	20231030	9.31	6980	-63.83	20230102	2310	9.31	20231030	9080	-72.19	20221116	2310	9.31	20231030	1.05	N	263050	500	183 억	5993535	N	N	0	N	N
97	20231115	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	45	2	1.80	28622385	11235	14.35	2550	2575	2515	3255	1755	2505	2547.61	16.30	925	2585	2545	2480	2440	2375	2565	2460	184	750	500	1800	5	1	36762855	937	-2.45	1.07	12	0.03	-1040.00	2382.00	9080	20221116	-71.92	2310	20231030	10.39	6980	-63.47	20230102	2310	10.39	20231030	9080	-71.92	20221116	2310	10.39	20231030	1.05	N	263050	500	183 억	5993535	N	N	0	N	N
98	20231114	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	90	2	3.73	193586185	78044	105.26	2415	2520	2415	3135	1695	2415	2480.47	16.28	8873	2605	2510	2455	2360	2305	2482	2332	184	720	500	1730	5	1	36762855	921	-2.41	1.05	12	0.21	-1040.00	2382.00	9080	20221116	-72.41	2310	20231030	8.44	6980	-64.11	20230102	2310	8.44	20231030	9080	-72.41	20221116	2310	8.44	20231030	1.04	N	263050	500	183 억	5984662	N	N	0	N	N
99	20231114	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	85	2	3.52	181821370	73323	98.89	2415	2520	2415	3135	1695	2415	2479.73	16.28	9642	2605	2510	2455	2360	2305	2482	2332	184	720	500	1730	5	1	36762855	919	-2.40	1.05	12	0.20	-1040.00	2382.00	9080	20221116	-72.47	2310	20231030	8.23	6980	-64.18	20230102	2310	8.23	20231030	9080	-72.47	20221116	2310	8.23	20231030	1.04	N	263050	500	183 억	5984662	N	N	0	N	N
100	20231114	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	70	2	2.90	167630460	67608	91.18	2415	2520	2415	3135	1695	2415	2479.45	16.28	7492	2605	2510	2455	2360	2305	2482	2332	184	720	500	1730	5	1	36762855	914	-2.39	1.04	12	0.18	-1040.00	2382.00	9080	20221116	-72.63	2310	20231030	7.58	6980	-64.40	20230102	2310	7.58	20231030	9080	-72.63	20221116	2310	7.58	20231030	1.04	N	263050	500	183 억	5984662	N	N	0	N	N
101	20231114	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	65	2	2.69	149794860	60422	81.49	2415	2520	2415	3135	1695	2415	2479.14	16.28	5608	2605	2510	2455	2360	2305	2482	2332	184	720	500	1730	5	1	36762855	912	-2.38	1.04	12	0.16	-1040.00	2382.00	9080	20221116	-72.69	2310	20231030	7.36	6980	-64.47	20230102	2310	7.36	20231030	9080	-72.69	20221116	2310	7.36	20231030	1.04	N	263050	500	183 억	5984662	N	N	0	N	N
102	20231114	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	55	2	2.28	131869725	53155	71.69	2415	2520	2415	3135	1695	2415	2480.85	16.28	-213	2605	2510	2455	2360	2305	2482	2332	184	720	500	1730	5	1	36762855	908	-2.38	1.04	12	0.14	-1040.00	2382.00	9080	20221116	-72.80	2310	20231030	6.93	6980	-64.61	20230102	2310	6.93	20231030	9080	-72.80	20221116	2310	6.93	20231030	1.04	N	263050	500	183 억	5984662	N	N	0	N	N
103	20231114	111035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	55	2	2.28	115026915	46353	62.52	2415	2520	2415	3135	1695	2415	2481.54	16.28	-1105	2605	2510	2455	2360	2305	2482	2332	184	720	500	1730	5	1	36762855	908	-2.38	1.04	12	0.13	-1040.00	2382.00	9080	20221116	-72.80	2310	20231030	6.93	6980	-64.61	20230102	2310	6.93	20231030	9080	-72.80	20221116	2310	6.93	20231030	1.04	N	263050	500	183 억	5984662	N	N	0	N	N
104	20231114	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	45	2	1.86	61902185	25069	33.81	2415	2520	2415	3135	1695	2415	2469.27	16.28	3794	2605	2510	2455	2360	2305	2482	2332	184	720	500	1730	5	1	36762855	904	-2.37	1.03	12	0.07	-1040.00	2382.00	9080	20221116	-72.91	2310	20231030	6.49	6980	-64.76	20230102	2310	6.49	20231030	9080	-72.91	20221116	2310	6.49	20231030	1.04	N	263050	500	183 억	5984662	N	N	0	N	N
105	20231114	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	60	2	2.48	12736315	5189	7.00	2415	2485	2415	3135	1695	2415	2454.48	16.28	2838	2605	2510	2455	2360	2305	2482	2332	184	720	500	1730	5	1	36762855	910	-2.38	1.04	12	0.01	-1040.00	2382.00	9080	20221116	-72.74	2310	20231030	7.14	6980	-64.54	20230102	2310	7.14	20231030	9080	-72.74	20221116	2310	7.14	20231030	1.04	N	263050	500	183 억	5984662	N	N	0	N	N
106	20231113	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-80	5	-3.21	181990580	74084	118.64	2475	2550	2400	3240	1750	2495	2456.54	16.35	-27209	2611	2552	2461	2402	2311	2507	2357	184	745	500	1790	5	1	36762855	888	-2.32	1.01	12	0.20	-1040.00	2382.00	9080	20221116	-73.40	2310	20231030	4.55	6980	-65.40	20230102	2310	4.55	20231030	9080	-73.40	20221116	2310	4.55	20231030	1.04	N	263050	500	183 억	6011846	N	N	0	N	N
107	20231113	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-80	5	-3.21	168036420	68303	109.38	2475	2550	2400	3240	1750	2495	2460.16	16.35	-26081	2611	2552	2461	2402	2311	2507	2357	184	745	500	1790	5	1	36762855	888	-2.32	1.01	12	0.19	-1040.00	2382.00	9080	20221116	-73.40	2310	20231030	4.55	6980	-65.40	20230102	2310	4.55	20231030	9080	-73.40	20221116	2310	4.55	20231030	1.04	N	263050	500	183 억	6011846	N	N	0	N	N
108	20231113	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-65	5	-2.61	133720990	54124	86.67	2475	2550	2420	3240	1750	2495	2470.64	16.35	-21724	2611	2552	2461	2402	2311	2507	2357	184	745	500	1790	5	1	36762855	893	-2.34	1.02	12	0.15	-1040.00	2382.00	9080	20221116	-73.24	2310	20231030	5.19	6980	-65.19	20230102	2310	5.19	20231030	9080	-73.24	20221116	2310	5.19	20231030	1.04	N	263050	500	183 억	6011846	N	N	0	N	N
109	20231113	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-45	5	-1.80	119409955	48236	77.24	2475	2550	2430	3240	1750	2495	2475.54	16.35	-18370	2611	2552	2461	2402	2311	2507	2357	184	745	500	1790	5	1	36762855	901	-2.36	1.03	12	0.13	-1040.00	2382.00	9080	20221116	-73.02	2310	20231030	6.06	6980	-64.90	20230102	2310	6.06	20231030	9080	-73.02	20221116	2310	6.06	20231030	1.04	N	263050	500	183 억	6011846	N	N	0	N	N
110	20231113	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-55	5	-2.20	101438095	40899	65.49	2475	2550	2440	3240	1750	2495	2480.21	16.35	-14151	2611	2552	2461	2402	2311	2507	2357	184	745	500	1790	5	1	36762855	897	-2.35	1.02	12	0.11	-1040.00	2382.00	9080	20221116	-73.13	2310	20231030	5.63	6980	-65.04	20230102	2310	5.63	20231030	9080	-73.13	20221116	2310	5.63	20231030	1.04	N	263050	500	183 억	6011846	N	N	0	N	N
111	20231113	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-30	5	-1.20	87586515	35260	56.46	2475	2550	2440	3240	1750	2495	2484.02	16.35	-10768	2611	2552	2461	2402	2311	2507	2357	184	745	500	1790	5	1	36762855	906	-2.37	1.03	12	0.10	-1040.00	2382.00	9080	20221116	-72.85	2310	20231030	6.71	6980	-64.68	20230102	2310	6.71	20231030	9080	-72.85	20221116	2310	6.71	20231030	1.04	N	263050	500	183 억	6011846	N	N	0	N	N
112	20231113	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-30	5	-1.20	59686660	23971	38.39	2475	2550	2465	3240	1750	2495	2489.95	16.35	-6152	2611	2552	2461	2402	2311	2507	2357	184	745	500	1790	5	1	36762855	906	-2.37	1.03	12	0.07	-1040.00	2382.00	9080	20221116	-72.85	2310	20231030	6.71	6980	-64.68	20230102	2310	6.71	20231030	9080	-72.85	20221116	2310	6.71	20231030	1.04	N	263050	500	183 억	6011846	N	N	0	N	N
113	20231113	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	-5	5	-0.20	24941030	9981	15.98	2475	2550	2475	3240	1750	2495	2498.85	16.35	1421	2611	2552	2461	2402	2311	2507	2357	184	745	500	1790	5	1	36762855	915	-2.39	1.05	12	0.03	-1040.00	2382.00	9080	20221116	-72.58	2310	20231030	7.79	6980	-64.33	20230102	2310	7.79	20231030	9080	-72.58	20221116	2310	7.79	20231030	1.04	N	263050	500	183 억	6011846	N	N	0	N	N
114	20231110	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-5	5	-0.20	152197740	62396	57.62	2500	2520	2370	3250	1750	2500	2439.22	16.35	1024	2660	2580	2530	2450	2400	2555	2425	184	750	500	1800	5	1	36762855	917	-2.40	1.05	12	0.17	-1040.00	2382.00	9260	20221108	-73.06	2310	20231030	8.01	6980	-64.26	20230102	2310	8.01	20231030	9080	-72.52	20221116	2310	8.01	20231030	1.04	N	263050	500	183 억	6010822	N	N	0	N	N
115	20231110	151020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-50	5	-2.00	144255390	59177	54.65	2500	2520	2370	3250	1750	2500	2437.69	16.35	2187	2660	2580	2530	2450	2400	2555	2425	184	750	500	1800	5	1	36762855	901	-2.36	1.03	12	0.16	-1040.00	2382.00	9260	20221108	-73.54	2310	20231030	6.06	6980	-64.90	20230102	2310	6.06	20231030	9080	-73.02	20221116	2310	6.06	20231030	1.04	N	263050	500	183 억	6010822	N	N	0	N	N
116	20231110	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	-55	5	-2.20	139728205	57324	52.94	2500	2520	2370	3250	1750	2500	2437.52	16.35	2575	2660	2580	2530	2450	2400	2555	2425	184	750	500	1800	5	1	36762855	899	-2.35	1.03	12	0.16	-1040.00	2382.00	9260	20221108	-73.60	2310	20231030	5.84	6980	-64.97	20230102	2310	5.84	20231030	9080	-73.07	20221116	2310	5.84	20231030	1.04	N	263050	500	183 억	6010822	N	N	0	N	N
117	20231110	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-60	5	-2.40	126511230	51902	47.93	2500	2520	2370	3250	1750	2500	2437.50	16.35	3237	2660	2580	2530	2450	2400	2555	2425	184	750	500	1800	5	1	36762855	897	-2.35	1.02	12	0.14	-1040.00	2382.00	9260	20221108	-73.65	2310	20231030	5.63	6980	-65.04	20230102	2310	5.63	20231030	9080	-73.13	20221116	2310	5.63	20231030	1.04	N	263050	500	183 억	6010822	N	N	0	N	N
118	20231110	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	-45	5	-1.80	113601510	46614	43.05	2500	2520	2370	3250	1750	2500	2437.07	16.35	3250	2660	2580	2530	2450	2400	2555	2425	184	750	500	1800	5	1	36762855	903	-2.36	1.03	12	0.13	-1040.00	2382.00	9260	20221108	-73.49	2310	20231030	6.28	6980	-64.83	20230102	2310	6.28	20231030	9080	-72.96	20221116	2310	6.28	20231030	1.04	N	263050	500	183 억	6010822	N	N	0	N	N
119	20231110	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-60	5	-2.40	103836405	42612	39.35	2500	2520	2370	3250	1750	2500	2436.79	16.35	3484	2660	2580	2530	2450	2400	2555	2425	184	750	500	1800	5	1	36762855	897	-2.35	1.02	12	0.12	-1040.00	2382.00	9260	20221108	-73.65	2310	20231030	5.63	6980	-65.04	20230102	2310	5.63	20231030	9080	-73.13	20221116	2310	5.63	20231030	1.04	N	263050	500	183 억	6010822	N	N	0	N	N
120	20231110	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-65	5	-2.60	69329690	28471	26.29	2500	2520	2370	3250	1750	2500	2435.10	16.35	-216	2660	2580	2530	2450	2400	2555	2425	184	750	500	1800	5	1	36762855	895	-2.34	1.02	12	0.08	-1040.00	2382.00	9260	20221108	-73.70	2310	20231030	5.41	6980	-65.11	20230102	2310	5.41	20231030	9080	-73.18	20221116	2310	5.41	20231030	1.04	N	263050	500	183 억	6010822	N	N	0	N	N
121	20231110	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	-40	5	-1.60	19486925	7972	7.36	2500	2520	2370	3250	1750	2500	2444.42	16.35	-1557	2660	2580	2530	2450	2400	2555	2425	184	750	500	1800	5	1	36762855	904	-2.37	1.03	12	0.02	-1040.00	2382.00	9260	20221108	-73.43	2310	20231030	6.49	6980	-64.76	20230102	2310	6.49	20231030	9080	-72.91	20221116	2310	6.49	20231030	1.04	N	263050	500	183 억	6010822	N	N	0	N	N
122	20231109	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-95	5	-3.66	273919255	108283	94.15	2595	2610	2480	3370	1820	2595	2529.66	16.40	-18277	2741	2667	2611	2537	2481	2705	2575	184	775	500	1860	5	1	36762855	919	-2.40	1.05	12	0.29	-1040.00	2382.00	9260	20221108	-73.00	2310	20231030	8.23	6980	-64.18	20230102	2310	8.23	20231030	9080	-72.47	20221116	2310	8.23	20231030	1.04	N	263050	500	183 억	6029012	N	N	0	N	N
123	20231109	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-80	5	-3.08	261820430	103449	89.94	2595	2610	2480	3370	1820	2595	2530.91	16.40	-17964	2741	2667	2611	2537	2481	2705	2575	184	775	500	1860	5	1	36762855	925	-2.42	1.06	12	0.28	-1040.00	2382.00	9260	20221108	-72.84	2310	20231030	8.87	6980	-63.97	20230102	2310	8.87	20231030	9080	-72.30	20221116	2310	8.87	20231030	1.04	N	263050	500	183 억	6029012	N	N	0	N	N
124	20231109	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-80	5	-3.08	164944185	64643	56.20	2595	2610	2505	3370	1820	2595	2551.62	16.40	-20335	2741	2667	2611	2537	2481	2705	2575	184	775	500	1860	5	1	36762855	925	-2.42	1.06	12	0.18	-1040.00	2382.00	9260	20221108	-72.84	2310	20231030	8.87	6980	-63.97	20230102	2310	8.87	20231030	9080	-72.30	20221116	2310	8.87	20231030	1.04	N	263050	500	183 억	6029012	N	N	0	N	N
125	20231109	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-70	5	-2.70	124548700	48587	42.24	2595	2610	2520	3370	1820	2595	2563.42	16.40	-18800	2741	2667	2611	2537	2481	2705	2575	184	775	500	1860	5	1	36762855	928	-2.43	1.06	12	0.13	-1040.00	2382.00	9260	20221108	-72.73	2310	20231030	9.31	6980	-63.83	20230102	2310	9.31	20231030	9080	-72.19	20221116	2310	9.31	20231030	1.04	N	263050	500	183 억	6029012	N	N	0	N	N
126	20231109	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-65	5	-2.50	111543230	43451	37.78	2595	2610	2520	3370	1820	2595	2567.10	16.40	-16481	2741	2667	2611	2537	2481	2705	2575	184	775	500	1860	5	1	36762855	930	-2.43	1.06	12	0.12	-1040.00	2382.00	9260	20221108	-72.68	2310	20231030	9.52	6980	-63.75	20230102	2310	9.52	20231030	9080	-72.14	20221116	2310	9.52	20231030	1.04	N	263050	500	183 억	6029012	N	N	0	N	N
127	20231109	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-35	5	-1.35	102144665	39747	34.56	2595	2610	2520	3370	1820	2595	2569.87	16.40	-14427	2741	2667	2611	2537	2481	2705	2575	184	775	500	1860	5	1	36762855	941	-2.46	1.07	12	0.11	-1040.00	2382.00	9260	20221108	-72.35	2310	20231030	10.82	6980	-63.32	20230102	2310	10.82	20231030	9080	-71.81	20221116	2310	10.82	20231030	1.04	N	263050	500	183 억	6029012	N	N	0	N	N
128	20231109	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-45	5	-1.73	80092110	31119	27.06	2595	2610	2520	3370	1820	2595	2573.74	16.40	-14638	2741	2667	2611	2537	2481	2705	2575	184	775	500	1860	5	1	36762855	937	-2.45	1.07	12	0.08	-1040.00	2382.00	9260	20221108	-72.46	2310	20231030	10.39	6980	-63.47	20230102	2310	10.39	20231030	9080	-71.92	20221116	2310	10.39	20231030	1.04	N	263050	500	183 억	6029012	N	N	0	N	N
129	20231109	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	0	3	0.00	9712290	3745	3.26	2595	2610	2580	3370	1820	2595	2593.40	16.40	-2779	2741	2667	2611	2537	2481	2705	2575	184	775	500	1860	5	1	36762855	954	-2.50	1.09	12	0.01	-1040.00	2382.00	9260	20221108	-71.98	2310	20231030	12.34	6980	-62.82	20230102	2310	12.34	20231030	9080	-71.42	20221116	2310	12.34	20231030	1.04	N	263050	500	183 억	6029012	N	N	0	N	N
130	20231108	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	35	2	1.37	297507295	113716	152.76	2555	2685	2555	3325	1795	2560	2616.26	16.40	-6274	2680	2620	2560	2500	2440	2590	2470	184	765	500	1840	5	1	36762855	954	-2.50	1.09	12	0.31	-1040.00	2382.00	9260	20221108	-71.98	2310	20231030	12.34	6980	-62.82	20230102	2310	12.34	20231030	9260	-71.98	20221108	2310	12.34	20231030	1.03	N	263050	500	183 억	6030867	N	N	0	N	N
131	20231108	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	55	2	2.15	290633080	111070	149.21	2555	2685	2555	3325	1795	2560	2616.67	16.40	-6642	2680	2620	2560	2500	2440	2590	2470	184	765	500	1840	5	1	36762855	961	-2.51	1.10	12	0.30	-1040.00	2382.00	9260	20221108	-71.76	2310	20231030	13.20	6980	-62.54	20230102	2310	13.20	20231030	9260	-71.76	20221108	2310	13.20	20231030	1.03	N	263050	500	183 억	6030867	N	N	0	N	N
132	20231108	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	40	2	1.56	273461870	104470	140.34	2555	2685	2555	3325	1795	2560	2617.61	16.40	-2418	2680	2620	2560	2500	2440	2590	2470	184	765	500	1840	5	1	36762855	956	-2.50	1.09	12	0.28	-1040.00	2382.00	9260	20221108	-71.92	2310	20231030	12.55	6980	-62.75	20230102	2310	12.55	20231030	9260	-71.92	20221108	2310	12.55	20231030	1.03	N	263050	500	183 억	6030867	N	N	0	N	N
133	20231108	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	50	2	1.95	255252280	97475	130.95	2555	2685	2555	3325	1795	2560	2618.64	16.40	-2472	2680	2620	2560	2500	2440	2590	2470	184	765	500	1840	5	1	36762855	960	-2.51	1.10	12	0.27	-1040.00	2382.00	9260	20221108	-71.81	2310	20231030	12.99	6980	-62.61	20230102	2310	12.99	20231030	9260	-71.81	20221108	2310	12.99	20231030	1.03	N	263050	500	183 억	6030867	N	N	0	N	N
134	20231108	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	70	2	2.73	225237925	86062	115.61	2555	2685	2555	3325	1795	2560	2617.16	16.40	3514	2680	2620	2560	2500	2440	2590	2470	184	765	500	1840	5	1	36762855	967	-2.53	1.10	12	0.23	-1040.00	2382.00	9260	20221108	-71.60	2310	20231030	13.85	6980	-62.32	20230102	2310	13.85	20231030	9260	-71.60	20221108	2310	13.85	20231030	1.03	N	263050	500	183 억	6030867	N	N	0	N	N
135	20231108	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	55	2	2.15	148892645	57246	76.90	2555	2640	2555	3325	1795	2560	2600.93	16.40	4073	2680	2620	2560	2500	2440	2590	2470	184	765	500	1840	5	1	36762855	961	-2.51	1.10	12	0.16	-1040.00	2382.00	9260	20221108	-71.76	2310	20231030	13.20	6980	-62.54	20230102	2310	13.20	20231030	9260	-71.76	20221108	2310	13.20	20231030	1.03	N	263050	500	183 억	6030867	N	N	0	N	N
136	20231108	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	55	2	2.15	118897905	45752	61.46	2555	2640	2555	3325	1795	2560	2598.75	16.40	413	2680	2620	2560	2500	2440	2590	2470	184	765	500	1840	5	1	36762855	961	-2.51	1.10	12	0.12	-1040.00	2382.00	9260	20221108	-71.76	2310	20231030	13.20	6980	-62.54	20230102	2310	13.20	20231030	9260	-71.76	20221108	2310	13.20	20231030	1.03	N	263050	500	183 억	6030867	N	N	0	N	N
137	20231108	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	55	2	2.15	45556780	17640	23.70	2555	2620	2555	3325	1795	2560	2582.58	16.40	432	2680	2620	2560	2500	2440	2590	2470	184	765	500	1840	5	1	36762855	961	-2.51	1.10	12	0.05	-1040.00	2382.00	9260	20221108	-71.76	2310	20231030	13.20	6980	-62.54	20230102	2310	13.20	20231030	9260	-71.76	20221108	2310	13.20	20231030	1.03	N	263050	500	183 억	6030867	N	N	0	N	N
138	20231107	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-25	5	-0.97	186687280	73352	50.00	2585	2620	2500	3360	1810	2585	2544.75	16.47	-22411	2755	2670	2595	2510	2435	2712	2552	184	775	500	1860	5	1	36762855	941	-2.46	1.07	12	0.20	-1040.00	2382.00	9260	20221108	-72.35	2310	20231030	10.82	6980	-63.32	20230102	2310	10.82	20231030	9260	-72.35	20221108	2310	10.82	20231030	1.00	N	263050	500	183 억	6054629	N	N	21	N	N
139	20231107	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-55	5	-2.13	177404100	69715	47.52	2585	2620	2500	3360	1810	2585	2544.70	16.47	-21997	2755	2670	2595	2510	2435	2712	2552	184	775	500	1860	5	1	36762855	930	-2.43	1.06	12	0.19	-1040.00	2382.00	9260	20221108	-72.68	2310	20231030	9.52	6980	-63.75	20230102	2310	9.52	20231030	9260	-72.68	20221108	2310	9.52	20231030	1.00	N	263050	500	183 억	6054629	N	N	21	N	N
140	20231107	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-35	5	-1.35	164936865	64819	44.18	2585	2620	2500	3360	1810	2585	2544.58	16.47	-19041	2755	2670	2595	2510	2435	2712	2552	184	775	500	1860	5	1	36762855	937	-2.45	1.07	12	0.18	-1040.00	2382.00	9260	20221108	-72.46	2310	20231030	10.39	6980	-63.47	20230102	2310	10.39	20231030	9260	-72.46	20221108	2310	10.39	20231030	1.00	N	263050	500	183 억	6054629	N	N	21	N	N
141	20231107	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-60	5	-2.32	136378575	53581	36.52	2585	2620	2500	3360	1810	2585	2545.28	16.47	-13246	2755	2670	2595	2510	2435	2712	2552	184	775	500	1860	5	1	36762855	928	-2.43	1.06	12	0.15	-1040.00	2382.00	9260	20221108	-72.73	2310	20231030	9.31	6980	-63.83	20230102	2310	9.31	20231030	9260	-72.73	20221108	2310	9.31	20231030	1.00	N	263050	500	183 억	6054629	N	N	21	N	N
142	20231107	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	-75	5	-2.90	104811650	41022	27.96	2585	2620	2510	3360	1810	2585	2555.01	16.47	-11343	2755	2670	2595	2510	2435	2712	2552	184	775	500	1860	5	1	36762855	923	-2.41	1.05	12	0.11	-1040.00	2382.00	9260	20221108	-72.89	2310	20231030	8.66	6980	-64.04	20230102	2310	8.66	20231030	9260	-72.89	20221108	2310	8.66	20231030	1.00	N	263050	500	183 억	6054629	N	N	21	N	N
143	20231107	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	-30	5	-1.16	86561610	33813	23.05	2585	2620	2535	3360	1810	2585	2560.01	16.47	-6262	2755	2670	2595	2510	2435	2712	2552	184	775	500	1860	5	1	36762855	939	-2.46	1.07	12	0.09	-1040.00	2382.00	9260	20221108	-72.41	2310	20231030	10.61	6980	-63.40	20230102	2310	10.61	20231030	9260	-72.41	20221108	2310	10.61	20231030	1.00	N	263050	500	183 억	6054629	N	N	21	N	N
144	20231107	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-35	5	-1.35	67459635	26326	17.94	2585	2620	2535	3360	1810	2585	2562.47	16.47	-6027	2755	2670	2595	2510	2435	2712	2552	184	775	500	1860	5	1	36762855	937	-2.45	1.07	12	0.07	-1040.00	2382.00	9260	20221108	-72.46	2310	20231030	10.39	6980	-63.47	20230102	2310	10.39	20231030	9260	-72.46	20221108	2310	10.39	20231030	1.00	N	263050	500	183 억	6054629	N	N	21	N	N
145	20231107	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	-10	5	-0.39	19384225	7568	5.16	2585	2585	2535	3360	1810	2585	2561.34	16.47	-1940	2755	2670	2595	2510	2435	2712	2552	184	775	500	1860	5	1	36762855	947	-2.48	1.08	12	0.02	-1040.00	2382.00	9260	20221108	-72.19	2310	20231030	11.47	6980	-63.11	20230102	2310	11.47	20231030	9260	-72.19	20221108	2310	11.47	20231030	1.00	N	263050	500	183 억	6054629	N	N	21	N	N
146	20231106	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	65	2	2.58	375005100	144700	116.46	2520	2680	2520	3275	1765	2520	2591.60	16.59	-43054	2630	2575	2510	2455	2390	2602	2482	184	755	500	1810	5	1	36762855	950	-2.49	1.09	12	0.39	-1040.00	2382.00	9260	20221108	-72.08	2310	20231030	11.90	6980	-62.97	20230102	2310	11.90	20231030	9260	-72.08	20221108	2310	11.90	20231030	1.02	N	263050	500	183 억	6097683	N	N	21	N	N
147	20231106	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	65	2	2.58	360190950	138958	111.83	2520	2680	2520	3275	1765	2520	2592.09	16.59	-45421	2630	2575	2510	2455	2390	2602	2482	184	755	500	1810	5	1	36762855	950	-2.49	1.09	12	0.38	-1040.00	2382.00	9260	20221108	-72.08	2310	20231030	11.90	6980	-62.97	20230102	2310	11.90	20231030	9260	-72.08	20221108	2310	11.90	20231030	1.02	N	263050	500	183 억	6097683	N	N	0	N	N
148	20231106	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	70	2	2.78	318835530	122956	98.96	2520	2680	2520	3275	1765	2520	2593.09	16.59	-42949	2630	2575	2510	2455	2390	2602	2482	184	755	500	1810	5	1	36762855	952	-2.49	1.09	12	0.33	-1040.00	2382.00	9260	20221108	-72.03	2310	20231030	12.12	6980	-62.89	20230102	2310	12.12	20231030	9260	-72.03	20221108	2310	12.12	20231030	1.02	N	263050	500	183 억	6097683	N	N	0	N	N
149	20231106	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	70	2	2.78	299477600	115474	92.93	2520	2680	2520	3275	1765	2520	2593.46	16.59	-40710	2630	2575	2510	2455	2390	2602	2482	184	755	500	1810	5	1	36762855	952	-2.49	1.09	12	0.31	-1040.00	2382.00	9260	20221108	-72.03	2310	20231030	12.12	6980	-62.89	20230102	2310	12.12	20231030	9260	-72.03	20221108	2310	12.12	20231030	1.02	N	263050	500	183 억	6097683	N	N	0	N	N
150	20231106	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	70	2	2.78	259637230	100120	80.58	2520	2680	2520	3275	1765	2520	2593.26	16.59	-34915	2630	2575	2510	2455	2390	2602	2482	184	755	500	1810	5	1	36762855	952	-2.49	1.09	12	0.27	-1040.00	2382.00	9260	20221108	-72.03	2310	20231030	12.12	6980	-62.89	20230102	2310	12.12	20231030	9260	-72.03	20221108	2310	12.12	20231030	1.02	N	263050	500	183 억	6097683	N	N	0	N	N
151	20231106	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	70	2	2.78	209235395	80616	64.88	2520	2680	2520	3275	1765	2520	2595.46	16.59	-29979	2630	2575	2510	2455	2390	2602	2482	184	755	500	1810	5	1	36762855	952	-2.49	1.09	12	0.22	-1040.00	2382.00	9260	20221108	-72.03	2310	20231030	12.12	6980	-62.89	20230102	2310	12.12	20231030	9260	-72.03	20221108	2310	12.12	20231030	1.02	N	263050	500	183 억	6097683	N	N	0	N	N
152	20231106	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	80	2	3.17	131830935	50714	40.81	2520	2680	2520	3275	1765	2520	2599.50	16.59	-7226	2630	2575	2510	2455	2390	2602	2482	184	755	500	1810	5	1	36762855	956	-2.50	1.09	12	0.14	-1040.00	2382.00	9260	20221108	-71.92	2310	20231030	12.55	6980	-62.75	20230102	2310	12.55	20231030	9260	-71.92	20221108	2310	12.55	20231030	1.02	N	263050	500	183 억	6097683	N	N	0	N	N
153	20231106	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	35	2	1.39	26581720	10454	8.41	2520	2560	2520	3275	1765	2520	2542.73	16.59	-1402	2630	2575	2510	2455	2390	2602	2482	184	755	500	1810	5	1	36762855	939	-2.46	1.07	12	0.03	-1040.00	2382.00	9260	20221108	-72.41	2310	20231030	10.61	6980	-63.40	20230102	2310	10.61	20231030	9260	-72.41	20221108	2310	10.61	20231030	1.02	N	263050	500	183 억	6097683	N	N	0	N	N
154	20231103	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	80	2	3.28	308348760	122768	113.74	2490	2565	2445	3170	1710	2440	2511.64	16.54	17745	2500	2470	2410	2380	2320	2485	2395	184	730	500	1750	5	1	36762855	926	-2.42	1.06	12	0.33	-1040.00	2382.00	9260	20221108	-72.79	2310	20231030	9.09	6980	-63.90	20230102	2310	9.09	20231030	9260	-72.79	20221108	2310	9.09	20231030	1.01	N	263050	500	183 억	6079380	N	N	0	N	N
155	20231103	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	85	2	3.48	302176710	120319	111.47	2490	2565	2445	3170	1710	2440	2511.46	16.54	18098	2500	2470	2410	2380	2320	2485	2395	184	730	500	1750	5	1	36762855	928	-2.43	1.06	12	0.33	-1040.00	2382.00	9260	20221108	-72.73	2310	20231030	9.31	6980	-63.83	20230102	2310	9.31	20231030	9260	-72.73	20221108	2310	9.31	20231030	1.01	N	263050	500	183 억	6079380	N	N	0	N	N
156	20231103	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	70	2	2.87	292706645	116562	107.99	2490	2565	2445	3170	1710	2440	2511.17	16.54	17658	2500	2470	2410	2380	2320	2485	2395	184	730	500	1750	5	1	36762855	923	-2.41	1.05	12	0.32	-1040.00	2382.00	9260	20221108	-72.89	2310	20231030	8.66	6980	-64.04	20230102	2310	8.66	20231030	9260	-72.89	20221108	2310	8.66	20231030	1.01	N	263050	500	183 억	6079380	N	N	0	N	N
157	20231103	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	85	2	3.48	283047880	112724	104.43	2490	2565	2445	3170	1710	2440	2510.98	16.54	17631	2500	2470	2410	2380	2320	2485	2395	184	730	500	1750	5	1	36762855	928	-2.43	1.06	12	0.31	-1040.00	2382.00	9260	20221108	-72.73	2310	20231030	9.31	6980	-63.83	20230102	2310	9.31	20231030	9260	-72.73	20221108	2310	9.31	20231030	1.01	N	263050	500	183 억	6079380	N	N	0	N	N
158	20231103	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	100	2	4.10	266258970	106077	98.28	2490	2565	2445	3170	1710	2440	2510.05	16.54	19999	2500	2470	2410	2380	2320	2485	2395	184	730	500	1750	5	1	36762855	934	-2.44	1.07	12	0.29	-1040.00	2382.00	9260	20221108	-72.57	2310	20231030	9.96	6980	-63.61	20230102	2310	9.96	20231030	9260	-72.57	20221108	2310	9.96	20231030	1.01	N	263050	500	183 억	6079380	N	N	0	N	N
159	20231103	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	85	2	3.48	192715915	77120	71.45	2490	2550	2445	3170	1710	2440	2498.91	16.54	6473	2500	2470	2410	2380	2320	2485	2395	184	730	500	1750	5	1	36762855	928	-2.43	1.06	12	0.21	-1040.00	2382.00	9260	20221108	-72.73	2310	20231030	9.31	6980	-63.83	20230102	2310	9.31	20231030	9260	-72.73	20221108	2310	9.31	20231030	1.01	N	263050	500	183 억	6079380	N	N	0	N	N
160	20231103	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	60	2	2.46	123187645	49658	46.01	2490	2510	2445	3170	1710	2440	2480.72	16.54	-295	2500	2470	2410	2380	2320	2485	2395	184	730	500	1750	5	1	36762855	919	-2.40	1.05	12	0.14	-1040.00	2382.00	9260	20221108	-73.00	2310	20231030	8.23	6980	-64.18	20230102	2310	8.23	20231030	9260	-73.00	20221108	2310	8.23	20231030	1.01	N	263050	500	183 억	6079380	N	N	0	N	N
161	20231103	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	30	2	1.23	22861765	9256	8.58	2490	2490	2445	3170	1710	2440	2469.94	16.54	-3239	2500	2470	2410	2380	2320	2485	2395	184	730	500	1750	5	1	36762855	908	-2.38	1.04	12	0.03	-1040.00	2382.00	9260	20221108	-73.33	2310	20231030	6.93	6980	-64.61	20230102	2310	6.93	20231030	9260	-73.33	20221108	2310	6.93	20231030	1.01	N	263050	500	183 억	6079380	N	N	0	N	N
162	20231102	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	90	2	3.83	260651260	107930	145.79	2360	2440	2350	3055	1645	2350	2415.00	16.49	14559	2436	2392	2356	2312	2276	2375	2295	184	705	500	1690	5	1	36762855	897	-2.35	1.02	12	0.29	-1040.00	2382.00	9260	20221108	-73.65	2310	20231030	5.63	6980	-65.04	20230102	2310	5.63	20231030	9260	-73.65	20221108	2310	5.63	20231030	1.01	N	263050	500	183 억	6061675	N	N	0	N	N
163	20231102	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	80	2	3.40	250369475	103708	140.09	2360	2440	2350	3055	1645	2350	2414.18	16.49	13899	2436	2392	2356	2312	2276	2375	2295	184	705	500	1690	5	1	36762855	893	-2.34	1.02	12	0.28	-1040.00	2382.00	9260	20221108	-73.76	2310	20231030	5.19	6980	-65.19	20230102	2310	5.19	20231030	9260	-73.76	20221108	2310	5.19	20231030	1.01	N	263050	500	183 억	6061675	N	N	0	N	N
164	20231102	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	75	2	3.19	194211750	80577	108.84	2360	2440	2350	3055	1645	2350	2410.26	16.49	15426	2436	2392	2356	2312	2276	2375	2295	184	705	500	1690	5	1	36762855	891	-2.33	1.02	12	0.22	-1040.00	2382.00	9260	20221108	-73.81	2310	20231030	4.98	6980	-65.26	20230102	2310	4.98	20231030	9260	-73.81	20221108	2310	4.98	20231030	1.01	N	263050	500	183 억	6061675	N	N	0	N	N
165	20231102	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	70	2	2.98	173103705	71836	97.04	2360	2440	2350	3055	1645	2350	2409.71	16.49	15526	2436	2392	2356	2312	2276	2375	2295	184	705	500	1690	5	1	36762855	890	-2.33	1.02	12	0.20	-1040.00	2382.00	9260	20221108	-73.87	2310	20231030	4.76	6980	-65.33	20230102	2310	4.76	20231030	9260	-73.87	20221108	2310	4.76	20231030	1.01	N	263050	500	183 억	6061675	N	N	0	N	N
166	20231102	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	75	2	3.19	172084570	71415	96.47	2360	2440	2350	3055	1645	2350	2409.64	16.49	15417	2436	2392	2356	2312	2276	2375	2295	184	705	500	1690	5	1	36762855	891	-2.33	1.02	12	0.19	-1040.00	2382.00	9260	20221108	-73.81	2310	20231030	4.98	6980	-65.26	20230102	2310	4.98	20231030	9260	-73.81	20221108	2310	4.98	20231030	1.01	N	263050	500	183 억	6061675	N	N	0	N	N
167	20231102	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	80	2	3.40	163317855	67787	91.57	2360	2440	2350	3055	1645	2350	2409.28	16.49	14852	2436	2392	2356	2312	2276	2375	2295	184	705	500	1690	5	1	36762855	893	-2.34	1.02	12	0.18	-1040.00	2382.00	9260	20221108	-73.76	2310	20231030	5.19	6980	-65.19	20230102	2310	5.19	20231030	9260	-73.76	20221108	2310	5.19	20231030	1.01	N	263050	500	183 억	6061675	N	N	0	N	N
168	20231102	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	75	2	3.19	126804420	52769	71.28	2360	2430	2350	3055	1645	2350	2403.01	16.49	15521	2436	2392	2356	2312	2276	2375	2295	184	705	500	1690	5	1	36762855	891	-2.33	1.02	12	0.14	-1040.00	2382.00	9260	20221108	-73.81	2310	20231030	4.98	6980	-65.26	20230102	2310	4.98	20231030	9260	-73.81	20221108	2310	4.98	20231030	1.01	N	263050	500	183 억	6061675	N	N	0	N	N
169	20231102	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	30	2	1.28	5457810	2311	3.12	2360	2395	2350	3055	1645	2350	2361.67	16.49	478	2436	2392	2356	2312	2276	2375	2295	184	705	500	1690	5	1	36762855	875	-2.29	1.00	12	0.01	-1040.00	2382.00	9260	20221108	-74.30	2310	20231030	3.03	6980	-65.90	20230102	2310	3.03	20231030	9260	-74.30	20221108	2310	3.03	20231030	1.01	N	263050	500	183 억	6061675	N	N	0	N	N
170	20231101	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-20	5	-0.84	174629525	73946	110.25	2370	2400	2320	3080	1660	2370	2361.58	16.55	-24408	2503	2436	2383	2316	2263	2410	2290	184	710	500	1700	5	1	36762855	864	-2.26	0.99	12	0.20	-1040.00	2382.00	9260	20221108	-74.62	2310	20231030	1.73	6980	-66.33	20230102	2310	1.73	20231030	9260	-74.62	20221108	2310	1.73	20231030	1.08	N	263050	500	183 억	6085772	N	N	0	N	N
171	20231101	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	-45	5	-1.90	165414540	70002	104.37	2370	2400	2320	3080	1660	2370	2363.00	16.55	-23456	2503	2436	2383	2316	2263	2410	2290	184	710	500	1700	5	1	36762855	855	-2.24	0.98	12	0.19	-1040.00	2382.00	9260	20221108	-74.89	2310	20231030	0.65	6980	-66.69	20230102	2310	0.65	20231030	9260	-74.89	20221108	2310	0.65	20231030	1.08	N	263050	500	183 억	6085772	N	N	0	N	N
172	20231101	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-30	5	-1.27	132392295	55866	83.29	2370	2400	2335	3080	1660	2370	2369.82	16.55	-18529	2503	2436	2383	2316	2263	2410	2290	184	710	500	1700	5	1	36762855	860	-2.25	0.98	12	0.15	-1040.00	2382.00	9260	20221108	-74.73	2310	20231030	1.30	6980	-66.48	20230102	2310	1.30	20231030	9260	-74.73	20221108	2310	1.30	20231030	1.08	N	263050	500	183 억	6085772	N	N	0	N	N
173	20231101	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-10	5	-0.42	104142765	43833	65.35	2370	2400	2350	3080	1660	2370	2375.90	16.55	-14583	2503	2436	2383	2316	2263	2410	2290	184	710	500	1700	5	1	36762855	868	-2.27	0.99	12	0.12	-1040.00	2382.00	9260	20221108	-74.51	2310	20231030	2.16	6980	-66.19	20230102	2310	2.16	20231030	9260	-74.51	20221108	2310	2.16	20231030	1.08	N	263050	500	183 억	6085772	N	N	0	N	N
174	20231101	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	0	3	0.00	83148205	34960	52.12	2370	2400	2350	3080	1660	2370	2378.38	16.55	-10959	2503	2436	2383	2316	2263	2410	2290	184	710	500	1700	5	1	36762855	871	-2.28	0.99	12	0.10	-1040.00	2382.00	9260	20221108	-74.41	2310	20231030	2.60	6980	-66.05	20230102	2310	2.60	20231030	9260	-74.41	20221108	2310	2.60	20231030	1.08	N	263050	500	183 억	6085772	N	N	0	N	N
175	20231101	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	5	2	0.21	76232980	32046	47.78	2370	2400	2350	3080	1660	2370	2378.86	16.55	-9724	2503	2436	2383	2316	2263	2410	2290	184	710	500	1700	5	1	36762855	873	-2.28	1.00	12	0.09	-1040.00	2382.00	9260	20221108	-74.35	2310	20231030	2.81	6980	-65.97	20230102	2310	2.81	20231030	9260	-74.35	20221108	2310	2.81	20231030	1.08	N	263050	500	183 억	6085772	N	N	0	N	N
176	20231101	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	10	2	0.42	43527095	18314	27.30	2370	2400	2350	3080	1660	2370	2376.71	16.55	-7822	2503	2436	2383	2316	2263	2410	2290	184	710	500	1700	5	1	36762855	875	-2.29	1.00	12	0.05	-1040.00	2382.00	9260	20221108	-74.30	2310	20231030	3.03	6980	-65.90	20230102	2310	3.03	20231030	9260	-74.30	20221108	2310	3.03	20231030	1.08	N	263050	500	183 억	6085772	N	N	0	N	N
177	20231101	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	5	2	0.21	17629825	7434	11.08	2370	2380	2350	3080	1660	2370	2371.51	16.55	-4180	2503	2436	2383	2316	2263	2410	2290	184	710	500	1700	5	1	36762855	873	-2.28	1.00	12	0.02	-1040.00	2382.00	9260	20221108	-74.35	2310	20231030	2.81	6980	-65.97	20230102	2310	2.81	20231030	9260	-74.35	20221108	2310	2.81	20231030	1.08	N	263050	500	183 억	6085772	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History