KissMeData/059210/price/prices-20241101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241129	160616	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	-80	5	-2.19	405952415	113776	234.05	3650	3650	3545	4745	2555	3650	3567.99	6.20	-37234	3790	3720	3680	3610	3570	3700	3590	119	1095	500	2550	5	1	23862351	852	8.46	1.17	12	0.48	422.00	3055.00	5570	20240226	-35.91	3500	20241114	2.00	5570	-35.91	20240226	3500	2.00	20241114	5570	-35.91	20240226	3500	2.00	20241114	4.73	N	059210	500	119 억	1479114	N	N	0	N	N
3	20241129	150630	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	-85	5	-2.33	387709365	108655	223.52	3650	3650	3545	4745	2555	3650	3568.26	6.20	-35818	3790	3720	3680	3610	3570	3700	3590	119	1095	500	2550	5	1	23862351	851	8.45	1.17	12	0.46	422.00	3055.00	5570	20240226	-36.00	3500	20241114	1.86	5570	-36.00	20240226	3500	1.86	20241114	5570	-36.00	20240226	3500	1.86	20241114	4.73	N	059210	500	119 억	1479114	N	N	0	N	N
4	20241129	140631	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	-80	5	-2.19	179508705	50217	103.30	3650	3650	3545	4745	2555	3650	3574.66	6.20	-5910	3790	3720	3680	3610	3570	3700	3590	119	1095	500	2550	5	1	23862351	852	8.46	1.17	12	0.21	422.00	3055.00	5570	20240226	-35.91	3500	20241114	2.00	5570	-35.91	20240226	3500	2.00	20241114	5570	-35.91	20240226	3500	2.00	20241114	4.73	N	059210	500	119 억	1479114	N	N	0	N	N
5	20241129	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	-90	5	-2.47	159300735	44559	91.66	3650	3650	3545	4745	2555	3650	3575.05	6.20	-5035	3790	3720	3680	3610	3570	3700	3590	119	1095	500	2550	5	1	23862351	849	8.44	1.17	12	0.19	422.00	3055.00	5570	20240226	-36.09	3500	20241114	1.71	5570	-36.09	20240226	3500	1.71	20241114	5570	-36.09	20240226	3500	1.71	20241114	4.73	N	059210	500	119 억	1479114	N	N	0	N	N
6	20241129	120631	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	-75	5	-2.05	152723170	42710	87.86	3650	3650	3545	4745	2555	3650	3575.82	6.20	-5011	3790	3720	3680	3610	3570	3700	3590	119	1095	500	2550	5	1	23862351	853	8.47	1.17	12	0.18	422.00	3055.00	5570	20240226	-35.82	3500	20241114	2.14	5570	-35.82	20240226	3500	2.14	20241114	5570	-35.82	20240226	3500	2.14	20241114	4.73	N	059210	500	119 억	1479114	N	N	0	N	N
7	20241129	110631	57	100.00	KOSDAQ	제약	N	N	N	N	N	3585	-65	5	-1.78	133683710	37358	76.85	3650	3650	3545	4745	2555	3650	3578.45	6.20	-2735	3790	3720	3680	3610	3570	3700	3590	119	1095	500	2550	5	1	23862351	855	8.50	1.17	12	0.16	422.00	3055.00	5570	20240226	-35.64	3500	20241114	2.43	5570	-35.64	20240226	3500	2.43	20241114	5570	-35.64	20240226	3500	2.43	20241114	4.73	N	059210	500	119 억	1479114	N	N	0	N	N
8	20241129	100629	57	100.00	KOSDAQ	제약	N	N	N	N	N	3580	-70	5	-1.92	103348045	28848	59.34	3650	3650	3545	4745	2555	3650	3582.50	6.20	-2658	3790	3720	3680	3610	3570	3700	3590	119	1095	500	2550	5	1	23862351	854	8.48	1.17	12	0.12	422.00	3055.00	5570	20240226	-35.73	3500	20241114	2.29	5570	-35.73	20240226	3500	2.29	20241114	5570	-35.73	20240226	3500	2.29	20241114	4.73	N	059210	500	119 억	1479114	N	N	0	N	N
9	20241129	090630	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-10	5	-0.27	7020805	1924	3.96	3650	3650	3640	4745	2555	3650	3649.07	6.20	-598	3790	3720	3680	3610	3570	3700	3590	119	1095	500	2550	5	1	23862351	869	8.63	1.19	12	0.01	422.00	3055.00	5570	20240226	-34.65	3500	20241114	4.00	5570	-34.65	20240226	3500	4.00	20241114	5570	-34.65	20240226	3500	4.00	20241114	4.73	N	059210	500	119 억	1479114	N	N	0	N	N
10	20241128	160623	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-25	5	-0.68	176758230	48149	59.02	3675	3750	3640	4775	2575	3675	3671.07	6.22	-5720	3775	3725	3695	3645	3615	3750	3670	119	1100	500	2570	5	1	23862351	871	8.65	1.19	12	0.20	422.00	3055.00	5570	20240226	-34.47	3500	20241114	4.29	5570	-34.47	20240226	3500	4.29	20241114	5570	-34.47	20240226	3500	4.29	20241114	4.69	N	059210	500	119 억	1484834	N	N	0	N	N
11	20241128	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-25	5	-0.68	157642560	42902	52.58	3675	3750	3645	4775	2575	3675	3674.48	6.22	-5300	3775	3725	3695	3645	3615	3750	3670	119	1100	500	2570	5	1	23862351	871	8.65	1.19	12	0.18	422.00	3055.00	5570	20240226	-34.47	3500	20241114	4.29	5570	-34.47	20240226	3500	4.29	20241114	5570	-34.47	20240226	3500	4.29	20241114	4.69	N	059210	500	119 억	1484834	N	N	0	N	N
12	20241128	140632	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	5	2	0.14	112101840	30462	37.34	3675	3750	3650	4775	2575	3675	3680.06	6.22	-3607	3775	3725	3695	3645	3615	3750	3670	119	1100	500	2570	5	1	23862351	878	8.72	1.20	12	0.13	422.00	3055.00	5570	20240226	-33.93	3500	20241114	5.14	5570	-33.93	20240226	3500	5.14	20241114	5570	-33.93	20240226	3500	5.14	20241114	4.69	N	059210	500	119 억	1484834	N	N	0	N	N
13	20241128	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	5	2	0.14	100915565	27417	33.61	3675	3750	3650	4775	2575	3675	3680.77	6.22	-3507	3775	3725	3695	3645	3615	3750	3670	119	1100	500	2570	5	1	23862351	878	8.72	1.20	12	0.11	422.00	3055.00	5570	20240226	-33.93	3500	20241114	5.14	5570	-33.93	20240226	3500	5.14	20241114	5570	-33.93	20240226	3500	5.14	20241114	4.69	N	059210	500	119 억	1484834	N	N	0	N	N
14	20241128	120633	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-25	5	-0.68	95776255	26015	31.89	3675	3750	3650	4775	2575	3675	3681.58	6.22	-2441	3775	3725	3695	3645	3615	3750	3670	119	1100	500	2570	5	1	23862351	871	8.65	1.19	12	0.11	422.00	3055.00	5570	20240226	-34.47	3500	20241114	4.29	5570	-34.47	20240226	3500	4.29	20241114	5570	-34.47	20240226	3500	4.29	20241114	4.69	N	059210	500	119 억	1484834	N	N	0	N	N
15	20241128	110636	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	0	3	0.00	76929710	20863	25.57	3675	3750	3660	4775	2575	3675	3687.38	6.22	-1735	3775	3725	3695	3645	3615	3750	3670	119	1100	500	2570	5	1	23862351	877	8.71	1.20	12	0.09	422.00	3055.00	5570	20240226	-34.02	3500	20241114	5.00	5570	-34.02	20240226	3500	5.00	20241114	5570	-34.02	20240226	3500	5.00	20241114	4.69	N	059210	500	119 억	1484834	N	N	0	N	N
16	20241128	100633	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	40	2	1.09	59997975	16256	19.92	3675	3750	3660	4775	2575	3675	3690.82	6.22	-113	3775	3725	3695	3645	3615	3750	3670	119	1100	500	2570	5	1	23862351	886	8.80	1.22	12	0.07	422.00	3055.00	5570	20240226	-33.30	3500	20241114	6.14	5570	-33.30	20240226	3500	6.14	20241114	5570	-33.30	20240226	3500	6.14	20241114	4.69	N	059210	500	119 억	1484834	N	N	0	N	N
17	20241128	090631	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-15	5	-0.41	3554780	969	1.19	3675	3675	3660	4775	2575	3675	3668.50	6.22	17	3775	3725	3695	3645	3615	3750	3670	119	1100	500	2570	5	1	23862351	873	8.67	1.20	12	0.00	422.00	3055.00	5570	20240226	-34.29	3500	20241114	4.57	5570	-34.29	20240226	3500	4.57	20241114	5570	-34.29	20240226	3500	4.57	20241114	4.69	N	059210	500	119 억	1484834	N	N	0	N	N
18	20241127	160617	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	-65	5	-1.74	297026985	80348	76.80	3670	3745	3665	4860	2620	3740	3696.80	6.28	-14074	3910	3825	3665	3580	3420	3867	3622	119	1120	500	2610	5	1	23862351	877	8.71	1.20	12	0.34	422.00	3055.00	5570	20240226	-34.02	3500	20241114	5.00	5570	-34.02	20240226	3500	5.00	20241114	5570	-34.02	20240226	3500	5.00	20241114	4.72	N	059210	500	119 억	1498543	N	N	0	N	N
19	20241127	150629	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-55	5	-1.47	270403275	73098	69.87	3670	3745	3670	4860	2620	3740	3699.19	6.28	-13852	3910	3825	3665	3580	3420	3867	3622	119	1120	500	2610	5	1	23862351	879	8.73	1.21	12	0.31	422.00	3055.00	5570	20240226	-33.84	3500	20241114	5.29	5570	-33.84	20240226	3500	5.29	20241114	5570	-33.84	20240226	3500	5.29	20241114	4.72	N	059210	500	119 억	1498543	N	N	0	N	N
20	20241127	140628	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-50	5	-1.34	219538755	59271	56.65	3670	3745	3670	4860	2620	3740	3703.98	6.28	-8129	3910	3825	3665	3580	3420	3867	3622	119	1120	500	2610	5	1	23862351	881	8.74	1.21	12	0.25	422.00	3055.00	5570	20240226	-33.75	3500	20241114	5.43	5570	-33.75	20240226	3500	5.43	20241114	5570	-33.75	20240226	3500	5.43	20241114	4.72	N	059210	500	119 억	1498543	N	N	0	N	N
21	20241127	130623	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-30	5	-0.80	164985680	44538	42.57	3670	3745	3670	4860	2620	3740	3704.38	6.28	-3723	3910	3825	3665	3580	3420	3867	3622	119	1120	500	2610	5	1	23862351	885	8.79	1.21	12	0.19	422.00	3055.00	5570	20240226	-33.39	3500	20241114	6.00	5570	-33.39	20240226	3500	6.00	20241114	5570	-33.39	20240226	3500	6.00	20241114	4.72	N	059210	500	119 억	1498543	N	N	0	N	N
22	20241127	120629	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-35	5	-0.94	145544250	39317	37.58	3670	3745	3670	4860	2620	3740	3701.81	6.28	-2986	3910	3825	3665	3580	3420	3867	3622	119	1120	500	2610	5	1	23862351	884	8.78	1.21	12	0.16	422.00	3055.00	5570	20240226	-33.48	3500	20241114	5.86	5570	-33.48	20240226	3500	5.86	20241114	5570	-33.48	20240226	3500	5.86	20241114	4.72	N	059210	500	119 억	1498543	N	N	0	N	N
23	20241127	110628	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-30	5	-0.80	124549435	33660	32.17	3670	3745	3670	4860	2620	3740	3700.22	6.28	-950	3910	3825	3665	3580	3420	3867	3622	119	1120	500	2610	5	1	23862351	885	8.79	1.21	12	0.14	422.00	3055.00	5570	20240226	-33.39	3500	20241114	6.00	5570	-33.39	20240226	3500	6.00	20241114	5570	-33.39	20240226	3500	6.00	20241114	4.72	N	059210	500	119 억	1498543	N	N	0	N	N
24	20241127	100627	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-5	5	-0.13	89689140	24244	23.17	3670	3745	3670	4860	2620	3740	3699.44	6.28	-764	3910	3825	3665	3580	3420	3867	3622	119	1120	500	2610	5	1	23862351	891	8.85	1.22	12	0.10	422.00	3055.00	5570	20240226	-32.94	3500	20241114	6.71	5570	-32.94	20240226	3500	6.71	20241114	5570	-32.94	20240226	3500	6.71	20241114	4.72	N	059210	500	119 억	1498543	N	N	0	N	N
25	20241127	090625	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-20	5	-0.53	39552790	10740	10.27	3670	3735	3670	4860	2620	3740	3682.76	6.28	3882	3910	3825	3665	3580	3420	3867	3622	119	1120	500	2610	5	1	23862351	888	8.82	1.22	12	0.05	422.00	3055.00	5570	20240226	-33.21	3500	20241114	6.29	5570	-33.21	20240226	3500	6.29	20241114	5570	-33.21	20240226	3500	6.29	20241114	4.72	N	059210	500	119 억	1498543	N	N	0	N	N
26	20241126	160619	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	80	2	2.19	380954395	104437	96.34	3660	3750	3505	4755	2565	3660	3647.69	6.36	-18159	3813	3736	3643	3566	3473	3775	3605	119	1095	500	2560	5	1	23862351	892	8.86	1.22	12	0.44	422.00	3055.00	5570	20240226	-32.85	3500	20241114	6.86	5570	-32.85	20240226	3500	6.86	20241114	5570	-32.85	20240226	3500	6.86	20241114	4.70	N	059210	500	119 억	1517028	N	N	0	N	N
27	20241126	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	60	2	1.64	367934205	100951	93.12	3660	3750	3505	4755	2565	3660	3644.67	6.36	-17365	3813	3736	3643	3566	3473	3775	3605	119	1095	500	2560	5	1	23862351	888	8.82	1.22	12	0.42	422.00	3055.00	5570	20240226	-33.21	3500	20241114	6.29	5570	-33.21	20240226	3500	6.29	20241114	5570	-33.21	20240226	3500	6.29	20241114	4.70	N	059210	500	119 억	1517028	N	N	0	N	N
28	20241126	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	-15	5	-0.41	263401990	72740	67.10	3660	3675	3505	4755	2565	3660	3621.12	6.36	-24264	3813	3736	3643	3566	3473	3775	3605	119	1095	500	2560	5	1	23862351	870	8.64	1.19	12	0.30	422.00	3055.00	5570	20240226	-34.56	3500	20241114	4.14	5570	-34.56	20240226	3500	4.14	20241114	5570	-34.56	20240226	3500	4.14	20241114	4.70	N	059210	500	119 억	1517028	N	N	0	N	N
29	20241126	130621	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-30	5	-0.82	239149270	66062	60.94	3660	3675	3505	4755	2565	3660	3620.04	6.36	-22879	3813	3736	3643	3566	3473	3775	3605	119	1095	500	2560	5	1	23862351	866	8.60	1.19	12	0.28	422.00	3055.00	5570	20240226	-34.83	3500	20241114	3.71	5570	-34.83	20240226	3500	3.71	20241114	5570	-34.83	20240226	3500	3.71	20241114	4.70	N	059210	500	119 억	1517028	N	N	0	N	N
30	20241126	120626	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-35	5	-0.96	206783720	57140	52.71	3660	3675	3505	4755	2565	3660	3618.86	6.36	-17232	3813	3736	3643	3566	3473	3775	3605	119	1095	500	2560	5	1	23862351	865	8.59	1.19	12	0.24	422.00	3055.00	5570	20240226	-34.92	3500	20241114	3.57	5570	-34.92	20240226	3500	3.57	20241114	5570	-34.92	20240226	3500	3.57	20241114	4.70	N	059210	500	119 억	1517028	N	N	0	N	N
31	20241126	110629	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-10	5	-0.27	108832270	29961	27.64	3660	3675	3605	4755	2565	3660	3632.42	6.36	-17172	3813	3736	3643	3566	3473	3775	3605	119	1095	500	2560	5	1	23862351	871	8.65	1.19	12	0.13	422.00	3055.00	5570	20240226	-34.47	3500	20241114	4.29	5570	-34.47	20240226	3500	4.29	20241114	5570	-34.47	20240226	3500	4.29	20241114	4.70	N	059210	500	119 억	1517028	N	N	0	N	N
32	20241126	100630	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-40	5	-1.09	58914315	16206	14.95	3660	3675	3615	4755	2565	3660	3635.26	6.36	-7675	3813	3736	3643	3566	3473	3775	3605	119	1095	500	2560	5	1	23862351	864	8.58	1.18	12	0.07	422.00	3055.00	5570	20240226	-35.01	3500	20241114	3.43	5570	-35.01	20240226	3500	3.43	20241114	5570	-35.01	20240226	3500	3.43	20241114	4.70	N	059210	500	119 억	1517028	N	N	0	N	N
33	20241126	090625	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-5	5	-0.14	4765315	1302	1.20	3660	3660	3655	4755	2565	3660	3660.00	6.36	-934	3813	3736	3643	3566	3473	3775	3605	119	1095	500	2560	5	1	23862351	872	8.66	1.20	12	0.01	422.00	3055.00	5570	20240226	-34.38	3500	20241114	4.43	5570	-34.38	20240226	3500	4.43	20241114	5570	-34.38	20240226	3500	4.43	20241114	4.70	N	059210	500	119 억	1517028	N	N	0	N	N
34	20241125	160610	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	110	2	3.10	395928445	108356	126.08	3550	3720	3550	4615	2485	3550	3653.96	6.29	14978	3636	3592	3561	3517	3486	3615	3540	119	1065	500	2480	5	1	23862351	873	8.67	1.20	12	0.45	422.00	3055.00	5570	20240226	-34.29	3500	20241114	4.57	5570	-34.29	20240226	3500	4.57	20241114	5570	-34.29	20240226	3500	4.57	20241114	4.90	N	059210	500	119 억	1502050	N	N	0	N	N
35	20241125	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	120	2	3.38	379035760	103735	120.70	3550	3720	3550	4615	2485	3550	3653.88	6.29	15250	3636	3592	3561	3517	3486	3615	3540	119	1065	500	2480	5	1	23862351	876	8.70	1.20	12	0.43	422.00	3055.00	5570	20240226	-34.11	3500	20241114	4.86	5570	-34.11	20240226	3500	4.86	20241114	5570	-34.11	20240226	3500	4.86	20241114	4.90	N	059210	500	119 억	1502050	N	N	0	N	N
36	20241125	140620	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	115	2	3.24	314917260	86174	100.27	3550	3720	3550	4615	2485	3550	3654.43	6.29	14721	3636	3592	3561	3517	3486	3615	3540	119	1065	500	2480	5	1	23862351	875	8.68	1.20	12	0.36	422.00	3055.00	5570	20240226	-34.20	3500	20241114	4.71	5570	-34.20	20240226	3500	4.71	20241114	5570	-34.20	20240226	3500	4.71	20241114	4.90	N	059210	500	119 억	1502050	N	N	0	N	N
37	20241125	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	125	2	3.52	299433830	81940	95.34	3550	3720	3550	4615	2485	3550	3654.31	6.29	15685	3636	3592	3561	3517	3486	3615	3540	119	1065	500	2480	5	1	23862351	877	8.71	1.20	12	0.34	422.00	3055.00	5570	20240226	-34.02	3500	20241114	5.00	5570	-34.02	20240226	3500	5.00	20241114	5570	-34.02	20240226	3500	5.00	20241114	4.90	N	059210	500	119 억	1502050	N	N	0	N	N
38	20241125	120624	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	125	2	3.52	273259655	74813	87.05	3550	3720	3550	4615	2485	3550	3652.57	6.29	11905	3636	3592	3561	3517	3486	3615	3540	119	1065	500	2480	5	1	23862351	877	8.71	1.20	12	0.31	422.00	3055.00	5570	20240226	-34.02	3500	20241114	5.00	5570	-34.02	20240226	3500	5.00	20241114	5570	-34.02	20240226	3500	5.00	20241114	4.90	N	059210	500	119 억	1502050	N	N	0	N	N
39	20241125	110617	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	140	2	3.94	227763755	62427	72.64	3550	3720	3550	4615	2485	3550	3648.48	6.29	8472	3636	3592	3561	3517	3486	3615	3540	119	1065	500	2480	5	1	23862351	881	8.74	1.21	12	0.26	422.00	3055.00	5570	20240226	-33.75	3500	20241114	5.43	5570	-33.75	20240226	3500	5.43	20241114	5570	-33.75	20240226	3500	5.43	20241114	4.90	N	059210	500	119 억	1502050	N	N	0	N	N
40	20241125	100611	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	90	2	2.54	130405935	35997	41.88	3550	3675	3550	4615	2485	3550	3622.69	6.29	13004	3636	3592	3561	3517	3486	3615	3540	119	1065	500	2480	5	1	23862351	869	8.63	1.19	12	0.15	422.00	3055.00	5570	20240226	-34.65	3500	20241114	4.00	5570	-34.65	20240226	3500	4.00	20241114	5570	-34.65	20240226	3500	4.00	20241114	4.90	N	059210	500	119 억	1502050	N	N	0	N	N
41	20241125	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	80	2	2.25	41265820	11524	13.41	3550	3635	3550	4615	2485	3550	3580.86	6.29	1212	3636	3592	3561	3517	3486	3615	3540	119	1065	500	2480	5	1	23862351	866	8.60	1.19	12	0.05	422.00	3055.00	5570	20240226	-34.83	3500	20241114	3.71	5570	-34.83	20240226	3500	3.71	20241114	5570	-34.83	20240226	3500	3.71	20241114	4.90	N	059210	500	119 억	1502050	N	N	0	N	N
42	20241122	160542	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	5	2	0.14	305039555	85722	53.06	3545	3605	3530	4605	2485	3545	3558.47	6.35	-12927	3711	3627	3576	3492	3441	3602	3467	119	1060	500	2480	5	1	23862351	847	8.41	1.16	12	0.36	422.00	3055.00	5570	20240226	-36.27	3500	20241114	1.43	5570	-36.27	20240226	3500	1.43	20241114	5570	-36.27	20240226	3500	1.43	20241114	4.95	N	059210	500	119 억	1514460	N	N	0	N	N
43	20241122	150547	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	20	2	0.56	283384440	79623	49.29	3545	3605	3530	4605	2485	3545	3559.08	6.35	-12352	3711	3627	3576	3492	3441	3602	3467	119	1060	500	2480	5	1	23862351	851	8.45	1.17	12	0.33	422.00	3055.00	5570	20240226	-36.00	3500	20241114	1.86	5570	-36.00	20240226	3500	1.86	20241114	5570	-36.00	20240226	3500	1.86	20241114	4.95	N	059210	500	119 억	1514460	N	N	0	N	N
44	20241122	140549	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-15	5	-0.42	262531090	73758	45.66	3545	3605	3530	4605	2485	3545	3559.36	6.35	-9504	3711	3627	3576	3492	3441	3602	3467	119	1060	500	2480	5	1	23862351	842	8.36	1.16	12	0.31	422.00	3055.00	5570	20240226	-36.62	3500	20241114	0.86	5570	-36.62	20240226	3500	0.86	20241114	5570	-36.62	20240226	3500	0.86	20241114	4.95	N	059210	500	119 억	1514460	N	N	0	N	N
45	20241122	130547	57	100.00	KOSDAQ	제약	N	N	N	N	N	3555	10	2	0.28	199838310	56071	34.71	3545	3605	3545	4605	2485	3545	3564.02	6.35	4675	3711	3627	3576	3492	3441	3602	3467	119	1060	500	2480	5	1	23862351	848	8.42	1.16	12	0.23	422.00	3055.00	5570	20240226	-36.18	3500	20241114	1.57	5570	-36.18	20240226	3500	1.57	20241114	5570	-36.18	20240226	3500	1.57	20241114	4.95	N	059210	500	119 억	1514460	N	N	0	N	N
46	20241122	120549	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	20	2	0.56	172705515	48437	29.98	3545	3605	3545	4605	2485	3545	3565.57	6.35	7807	3711	3627	3576	3492	3441	3602	3467	119	1060	500	2480	5	1	23862351	851	8.45	1.17	12	0.20	422.00	3055.00	5570	20240226	-36.00	3500	20241114	1.86	5570	-36.00	20240226	3500	1.86	20241114	5570	-36.00	20240226	3500	1.86	20241114	4.95	N	059210	500	119 억	1514460	N	N	0	N	N
47	20241122	110545	57	100.00	KOSDAQ	제약	N	N	N	N	N	3580	35	2	0.99	127394735	35694	22.09	3545	3605	3545	4605	2485	3545	3569.08	6.35	9328	3711	3627	3576	3492	3441	3602	3467	119	1060	500	2480	5	1	23862351	854	8.48	1.17	12	0.15	422.00	3055.00	5570	20240226	-35.73	3500	20241114	2.29	5570	-35.73	20240226	3500	2.29	20241114	5570	-35.73	20240226	3500	2.29	20241114	4.95	N	059210	500	119 억	1514460	N	N	0	N	N
48	20241122	100555	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	25	2	0.71	61526290	17208	10.65	3545	3605	3545	4605	2485	3545	3575.45	6.35	7671	3711	3627	3576	3492	3441	3602	3467	119	1060	500	2480	5	1	23862351	852	8.46	1.17	12	0.07	422.00	3055.00	5570	20240226	-35.91	3500	20241114	2.00	5570	-35.91	20240226	3500	2.00	20241114	5570	-35.91	20240226	3500	2.00	20241114	4.95	N	059210	500	119 억	1514460	N	N	0	N	N
49	20241122	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	0	3	0.00	10841735	3058	1.89	3545	3550	3545	4605	2485	3545	3545.37	6.35	-121	3711	3627	3576	3492	3441	3602	3467	119	1060	500	2480	5	1	23862351	846	8.40	1.16	12	0.01	422.00	3055.00	5570	20240226	-36.36	3500	20241114	1.29	5570	-36.36	20240226	3500	1.29	20241114	5570	-36.36	20240226	3500	1.29	20241114	4.95	N	059210	500	119 억	1514460	N	N	0	N	N
50	20241121	160545	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	-85	5	-2.34	574321910	161126	262.07	3630	3660	3525	4715	2545	3630	3564.45	6.45	-25716	3750	3690	3650	3590	3550	3670	3570	119	1085	500	2540	5	1	23862351	846	8.40	1.16	12	0.68	422.00	3055.00	5570	20240226	-36.36	3500	20241114	1.29	5570	-36.36	20240226	3500	1.29	20241114	5570	-36.36	20240226	3500	1.29	20241114	4.98	N	059210	500	119 억	1540176	N	N	0	N	N
51	20241121	150556	57	100.00	KOSDAQ	제약	N	N	N	N	N	3525	-105	5	-2.89	500364965	140294	228.18	3630	3660	3525	4715	2545	3630	3566.55	6.45	-19697	3750	3690	3650	3590	3550	3670	3570	119	1085	500	2540	5	1	23862351	841	8.35	1.15	12	0.59	422.00	3055.00	5570	20240226	-36.71	3500	20241114	0.71	5570	-36.71	20240226	3500	0.71	20241114	5570	-36.71	20240226	3500	0.71	20241114	4.98	N	059210	500	119 억	1540176	N	N	0	N	N
52	20241121	140556	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	-55	5	-1.52	375472900	105103	170.95	3630	3660	3545	4715	2545	3630	3572.43	6.45	-13154	3750	3690	3650	3590	3550	3670	3570	119	1085	500	2540	5	1	23862351	853	8.47	1.17	12	0.44	422.00	3055.00	5570	20240226	-35.82	3500	20241114	2.14	5570	-35.82	20240226	3500	2.14	20241114	5570	-35.82	20240226	3500	2.14	20241114	4.98	N	059210	500	119 억	1540176	N	N	0	N	N
53	20241121	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	3580	-50	5	-1.38	327410070	91636	149.04	3630	3660	3545	4715	2545	3630	3572.94	6.45	-4945	3750	3690	3650	3590	3550	3670	3570	119	1085	500	2540	5	1	23862351	854	8.48	1.17	12	0.38	422.00	3055.00	5570	20240226	-35.73	3500	20241114	2.29	5570	-35.73	20240226	3500	2.29	20241114	5570	-35.73	20240226	3500	2.29	20241114	4.98	N	059210	500	119 억	1540176	N	N	0	N	N
54	20241121	120551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	-60	5	-1.65	291025435	81435	132.45	3630	3660	3545	4715	2545	3630	3573.71	6.45	-1712	3750	3690	3650	3590	3550	3670	3570	119	1085	500	2540	5	1	23862351	852	8.46	1.17	12	0.34	422.00	3055.00	5570	20240226	-35.91	3500	20241114	2.00	5570	-35.91	20240226	3500	2.00	20241114	5570	-35.91	20240226	3500	2.00	20241114	4.98	N	059210	500	119 억	1540176	N	N	0	N	N
55	20241121	110551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	-55	5	-1.52	270875370	75790	123.27	3630	3660	3545	4715	2545	3630	3574.03	6.45	92	3750	3690	3650	3590	3550	3670	3570	119	1085	500	2540	5	1	23862351	853	8.47	1.17	12	0.32	422.00	3055.00	5570	20240226	-35.82	3500	20241114	2.14	5570	-35.82	20240226	3500	2.14	20241114	5570	-35.82	20240226	3500	2.14	20241114	4.98	N	059210	500	119 억	1540176	N	N	0	N	N
56	20241121	100554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-25	5	-0.69	74191190	20647	33.58	3630	3660	3565	4715	2545	3630	3593.32	6.45	-10943	3750	3690	3650	3590	3550	3670	3570	119	1085	500	2540	5	1	23862351	860	8.54	1.18	12	0.09	422.00	3055.00	5570	20240226	-35.28	3500	20241114	3.00	5570	-35.28	20240226	3500	3.00	20241114	5570	-35.28	20240226	3500	3.00	20241114	4.98	N	059210	500	119 억	1540176	N	N	0	N	N
57	20241121	090554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-5	5	-0.14	2840870	782	1.27	3630	3660	3610	4715	2545	3630	3632.83	6.45	-4	3750	3690	3650	3590	3550	3670	3570	119	1085	500	2540	5	1	23862351	865	8.59	1.19	12	0.00	422.00	3055.00	5570	20240226	-34.92	3500	20241114	3.57	5570	-34.92	20240226	3500	3.57	20241114	5570	-34.92	20240226	3500	3.57	20241114	4.98	N	059210	500	119 억	1540176	N	N	0	N	N
58	20241120	160548	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-5	5	-0.14	223728180	61258	40.84	3635	3710	3610	4725	2545	3635	3652.23	6.49	-8356	3828	3731	3683	3586	3538	3707	3562	119	1090	500	2540	5	1	23862351	866	8.60	1.19	12	0.26	422.00	3055.00	5570	20240226	-34.83	3500	20241114	3.71	5570	-34.83	20240226	3500	3.71	20241114	5570	-34.83	20240226	3500	3.71	20241114	5.05	N	059210	500	119 억	1548342	N	N	0	N	N
59	20241120	150557	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	35	2	0.96	197181545	53948	35.97	3635	3710	3610	4725	2545	3635	3655.03	6.49	-6517	3828	3731	3683	3586	3538	3707	3562	119	1090	500	2540	5	1	23862351	876	8.70	1.20	12	0.23	422.00	3055.00	5570	20240226	-34.11	3500	20241114	4.86	5570	-34.11	20240226	3500	4.86	20241114	5570	-34.11	20240226	3500	4.86	20241114	5.05	N	059210	500	119 억	1548342	N	N	0	N	N
60	20241120	140557	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	55	2	1.51	152605040	41744	27.83	3635	3710	3610	4725	2545	3635	3655.74	6.49	-13925	3828	3731	3683	3586	3538	3707	3562	119	1090	500	2540	5	1	23862351	881	8.74	1.21	12	0.17	422.00	3055.00	5570	20240226	-33.75	3500	20241114	5.43	5570	-33.75	20240226	3500	5.43	20241114	5570	-33.75	20240226	3500	5.43	20241114	5.05	N	059210	500	119 억	1548342	N	N	0	N	N
61	20241120	130557	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	30	2	0.83	106104370	29127	19.42	3635	3675	3610	4725	2545	3635	3642.82	6.49	-9311	3828	3731	3683	3586	3538	3707	3562	119	1090	500	2540	5	1	23862351	875	8.68	1.20	12	0.12	422.00	3055.00	5570	20240226	-34.20	3500	20241114	4.71	5570	-34.20	20240226	3500	4.71	20241114	5570	-34.20	20240226	3500	4.71	20241114	5.05	N	059210	500	119 억	1548342	N	N	0	N	N
62	20241120	120558	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	25	2	0.69	96398575	26474	17.65	3635	3675	3610	4725	2545	3635	3641.25	6.49	-9555	3828	3731	3683	3586	3538	3707	3562	119	1090	500	2540	5	1	23862351	873	8.67	1.20	12	0.11	422.00	3055.00	5570	20240226	-34.29	3500	20241114	4.57	5570	-34.29	20240226	3500	4.57	20241114	5570	-34.29	20240226	3500	4.57	20241114	5.05	N	059210	500	119 억	1548342	N	N	0	N	N
63	20241120	110558	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	20	2	0.55	85484235	23485	15.66	3635	3675	3610	4725	2545	3635	3639.95	6.49	-7874	3828	3731	3683	3586	3538	3707	3562	119	1090	500	2540	5	1	23862351	872	8.66	1.20	12	0.10	422.00	3055.00	5570	20240226	-34.38	3500	20241114	4.43	5570	-34.38	20240226	3500	4.43	20241114	5570	-34.38	20240226	3500	4.43	20241114	5.05	N	059210	500	119 억	1548342	N	N	0	N	N
64	20241120	100557	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	5	2	0.14	59238805	16292	10.86	3635	3675	3610	4725	2545	3635	3636.07	6.49	-4957	3828	3731	3683	3586	3538	3707	3562	119	1090	500	2540	5	1	23862351	869	8.63	1.19	12	0.07	422.00	3055.00	5570	20240226	-34.65	3500	20241114	4.00	5570	-34.65	20240226	3500	4.00	20241114	5570	-34.65	20240226	3500	4.00	20241114	5.05	N	059210	500	119 억	1548342	N	N	0	N	N
65	20241120	090556	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	35	2	0.96	13365825	3674	2.45	3635	3675	3635	4725	2545	3635	3637.95	6.49	1015	3828	3731	3683	3586	3538	3707	3562	119	1090	500	2540	5	1	23862351	876	8.70	1.20	12	0.02	422.00	3055.00	5570	20240226	-34.11	3500	20241114	4.86	5570	-34.11	20240226	3500	4.86	20241114	5570	-34.11	20240226	3500	4.86	20241114	5.05	N	059210	500	119 억	1548342	N	N	0	N	N
66	20241119	160527	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	-120	5	-3.20	544212145	148531	172.17	3780	3780	3635	4880	2630	3755	3664.32	6.73	-59705	3865	3810	3745	3690	3625	3837	3717	119	1125	500	2620	5	1	23862351	867	8.61	1.19	12	0.62	422.00	3055.00	5570	20240226	-34.74	3500	20241114	3.86	5570	-34.74	20240226	3500	3.86	20241114	5570	-34.74	20240226	3500	3.86	20241114	5.29	N	059210	500	119 억	1607117	N	N	0	N	N
67	20241119	150535	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-105	5	-2.80	462648995	126123	146.20	3780	3780	3635	4880	2630	3755	3668.24	6.73	-52294	3865	3810	3745	3690	3625	3837	3717	119	1125	500	2620	5	1	23862351	871	8.65	1.19	12	0.53	422.00	3055.00	5570	20240226	-34.47	3500	20241114	4.29	5570	-34.47	20240226	3500	4.29	20241114	5570	-34.47	20240226	3500	4.29	20241114	5.29	N	059210	500	119 억	1607117	N	N	0	N	N
68	20241119	140533	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-105	5	-2.80	342780145	93308	108.16	3780	3780	3645	4880	2630	3755	3673.64	6.73	-40417	3865	3810	3745	3690	3625	3837	3717	119	1125	500	2620	5	1	23862351	871	8.65	1.19	12	0.39	422.00	3055.00	5570	20240226	-34.47	3500	20241114	4.29	5570	-34.47	20240226	3500	4.29	20241114	5570	-34.47	20240226	3500	4.29	20241114	5.29	N	059210	500	119 억	1607117	N	N	0	N	N
69	20241119	130534	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-95	5	-2.53	241058885	65481	75.90	3780	3780	3655	4880	2630	3755	3681.36	6.73	-28666	3865	3810	3745	3690	3625	3837	3717	119	1125	500	2620	5	1	23862351	873	8.67	1.20	12	0.27	422.00	3055.00	5570	20240226	-34.29	3500	20241114	4.57	5570	-34.29	20240226	3500	4.57	20241114	5570	-34.29	20240226	3500	4.57	20241114	5.29	N	059210	500	119 억	1607117	N	N	0	N	N
70	20241119	120530	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-75	5	-2.00	188477315	51134	59.27	3780	3780	3655	4880	2630	3755	3685.95	6.73	-26541	3865	3810	3745	3690	3625	3837	3717	119	1125	500	2620	5	1	23862351	878	8.72	1.20	12	0.21	422.00	3055.00	5570	20240226	-33.93	3500	20241114	5.14	5570	-33.93	20240226	3500	5.14	20241114	5570	-33.93	20240226	3500	5.14	20241114	5.29	N	059210	500	119 억	1607117	N	N	0	N	N
71	20241119	110536	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-95	5	-2.53	134460030	36438	42.24	3780	3780	3655	4880	2630	3755	3690.10	6.73	-15685	3865	3810	3745	3690	3625	3837	3717	119	1125	500	2620	5	1	23862351	873	8.67	1.20	12	0.15	422.00	3055.00	5570	20240226	-34.29	3500	20241114	4.57	5570	-34.29	20240226	3500	4.57	20241114	5570	-34.29	20240226	3500	4.57	20241114	5.29	N	059210	500	119 억	1607117	N	N	0	N	N
72	20241119	100551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-35	5	-0.93	58610935	15840	18.36	3780	3780	3670	4880	2630	3755	3700.19	6.73	-6676	3865	3810	3745	3690	3625	3837	3717	119	1125	500	2620	5	1	23862351	888	8.82	1.22	12	0.07	422.00	3055.00	5570	20240226	-33.21	3500	20241114	6.29	5570	-33.21	20240226	3500	6.29	20241114	5570	-33.21	20240226	3500	6.29	20241114	5.29	N	059210	500	119 억	1607117	N	N	0	N	N
73	20241119	090545	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-5	5	-0.13	879050	234	0.27	3780	3780	3750	4880	2630	3755	3756.62	6.73	-133	3865	3810	3745	3690	3625	3837	3717	119	1125	500	2620	5	1	23862351	895	8.89	1.23	12	0.00	422.00	3055.00	5570	20240226	-32.68	3500	20241114	7.14	5570	-32.68	20240226	3500	7.14	20241114	5570	-32.68	20240226	3500	7.14	20241114	5.29	N	059210	500	119 억	1607117	N	N	0	N	N
74	20241118	160530	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	60	2	1.62	321475585	86227	23.86	3700	3800	3680	4800	2590	3695	3728.26	6.70	8659	3885	3790	3655	3560	3425	3837	3607	119	1105	500	2580	5	1	23862351	896	8.90	1.23	12	0.36	422.00	3055.00	5570	20240226	-32.59	3500	20241114	7.29	5570	-32.59	20240226	3500	7.29	20241114	5570	-32.59	20240226	3500	7.29	20241114	5.39	N	059210	500	119 억	1598458	N	N	0	N	N
75	20241118	150534	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	35	2	0.95	300469625	80584	22.30	3700	3800	3680	4800	2590	3695	3728.71	6.70	7272	3885	3790	3655	3560	3425	3837	3607	119	1105	500	2580	5	1	23862351	890	8.84	1.22	12	0.34	422.00	3055.00	5570	20240226	-33.03	3500	20241114	6.57	5570	-33.03	20240226	3500	6.57	20241114	5570	-33.03	20240226	3500	6.57	20241114	5.39	N	059210	500	119 억	1598458	N	N	0	N	N
76	20241118	140536	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	35	2	0.95	260394235	69823	19.32	3700	3800	3680	4800	2590	3695	3729.41	6.70	1111	3885	3790	3655	3560	3425	3837	3607	119	1105	500	2580	5	1	23862351	890	8.84	1.22	12	0.29	422.00	3055.00	5570	20240226	-33.03	3500	20241114	6.57	5570	-33.03	20240226	3500	6.57	20241114	5570	-33.03	20240226	3500	6.57	20241114	5.39	N	059210	500	119 억	1598458	N	N	0	N	N
77	20241118	130533	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	35	2	0.95	154734490	41326	11.43	3700	3800	3680	4800	2590	3695	3744.40	6.70	-1577	3885	3790	3655	3560	3425	3837	3607	119	1105	500	2580	5	1	23862351	890	8.84	1.22	12	0.17	422.00	3055.00	5570	20240226	-33.03	3500	20241114	6.57	5570	-33.03	20240226	3500	6.57	20241114	5570	-33.03	20240226	3500	6.57	20241114	5.39	N	059210	500	119 억	1598458	N	N	0	N	N
78	20241118	120537	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	65	2	1.76	131967565	35242	9.75	3700	3800	3680	4800	2590	3695	3744.80	6.70	-1194	3885	3790	3655	3560	3425	3837	3607	119	1105	500	2580	5	1	23862351	897	8.91	1.23	12	0.15	422.00	3055.00	5570	20240226	-32.50	3500	20241114	7.43	5570	-32.50	20240226	3500	7.43	20241114	5570	-32.50	20240226	3500	7.43	20241114	5.39	N	059210	500	119 억	1598458	N	N	0	N	N
79	20241118	110534	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	75	2	2.03	114193925	30521	8.44	3700	3800	3680	4800	2590	3695	3741.69	6.70	-3658	3885	3790	3655	3560	3425	3837	3607	119	1105	500	2580	5	1	23862351	900	8.93	1.23	12	0.13	422.00	3055.00	5570	20240226	-32.32	3500	20241114	7.71	5570	-32.32	20240226	3500	7.71	20241114	5570	-32.32	20240226	3500	7.71	20241114	5.39	N	059210	500	119 억	1598458	N	N	0	N	N
80	20241118	100531	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	105	2	2.84	100946505	27015	7.47	3700	3800	3680	4800	2590	3695	3736.89	6.70	-3956	3885	3790	3655	3560	3425	3837	3607	119	1105	500	2580	5	1	23862351	907	9.00	1.24	12	0.11	422.00	3055.00	5570	20240226	-31.78	3500	20241114	8.57	5570	-31.78	20240226	3500	8.57	20241114	5570	-31.78	20240226	3500	8.57	20241114	5.39	N	059210	500	119 억	1598458	N	N	0	N	N
81	20241118	090529	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-15	5	-0.41	27225530	7368	2.04	3700	3720	3680	4800	2590	3695	3695.11	6.70	-4925	3885	3790	3655	3560	3425	3837	3607	119	1105	500	2580	5	1	23862351	878	8.72	1.20	12	0.03	422.00	3055.00	5570	20240226	-33.93	3500	20241114	5.14	5570	-33.93	20240226	3500	5.14	20241114	5570	-33.93	20240226	3500	5.14	20241114	5.39	N	059210	500	119 억	1598458	N	N	0	N	N
82	20241115	160546	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	0	3	0.00	1304618280	360603	125.99	3665	3750	3520	4800	2590	3695	3617.84	6.88	-43641	4271	3982	3741	3452	3211	3862	3332	119	1105	500	2580	5	1	23862351	882	8.76	1.21	12	1.51	422.00	3055.00	5570	20240226	-33.66	3500	20241114	5.57	5570	-33.66	20240226	3500	5.57	20241114	5570	-33.66	20240226	3500	5.57	20241114	5.64	N	059210	500	119 억	1641232	N	N	0	N	N
83	20241115	150559	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	25	2	0.68	1262944235	349352	122.06	3665	3750	3520	4800	2590	3695	3615.11	6.88	-49760	4271	3982	3741	3452	3211	3862	3332	119	1105	500	2580	5	1	23862351	888	8.82	1.22	12	1.46	422.00	3055.00	5570	20240226	-33.21	3500	20241114	6.29	5570	-33.21	20240226	3500	6.29	20241114	5570	-33.21	20240226	3500	6.29	20241114	5.64	N	059210	500	119 억	1641232	N	N	0	N	N
84	20241115	140554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	55	2	1.49	1188557030	329421	115.10	3665	3750	3520	4800	2590	3695	3608.02	6.88	-54207	4271	3982	3741	3452	3211	3862	3332	119	1105	500	2580	5	1	23862351	895	8.89	1.23	12	1.38	422.00	3055.00	5570	20240226	-32.68	3500	20241114	7.14	5570	-32.68	20240226	3500	7.14	20241114	5570	-32.68	20240226	3500	7.14	20241114	5.64	N	059210	500	119 억	1641232	N	N	0	N	N
85	20241115	130555	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	40	2	1.08	1122121740	311532	108.85	3665	3750	3520	4800	2590	3695	3601.95	6.88	-58603	4271	3982	3741	3452	3211	3862	3332	119	1105	500	2580	5	1	23862351	891	8.85	1.22	12	1.31	422.00	3055.00	5570	20240226	-32.94	3500	20241114	6.71	5570	-32.94	20240226	3500	6.71	20241114	5570	-32.94	20240226	3500	6.71	20241114	5.64	N	059210	500	119 억	1641232	N	N	0	N	N
86	20241115	120558	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-55	5	-1.49	998891715	278033	97.14	3665	3750	3520	4800	2590	3695	3592.71	6.88	-64852	4271	3982	3741	3452	3211	3862	3332	119	1105	500	2580	5	1	23862351	869	8.63	1.19	12	1.17	422.00	3055.00	5570	20240226	-34.65	3500	20241114	4.00	5570	-34.65	20240226	3500	4.00	20241114	5570	-34.65	20240226	3500	4.00	20241114	5.64	N	059210	500	119 억	1641232	N	N	0	N	N
87	20241115	110545	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-90	5	-2.44	862320825	240301	83.96	3665	3750	3520	4800	2590	3695	3588.50	6.88	-44738	4271	3982	3741	3452	3211	3862	3332	119	1105	500	2580	5	1	23862351	860	8.54	1.18	12	1.01	422.00	3055.00	5570	20240226	-35.28	3500	20241114	3.00	5570	-35.28	20240226	3500	3.00	20241114	5570	-35.28	20240226	3500	3.00	20241114	5.64	N	059210	500	119 억	1641232	N	N	0	N	N
88	20241115	100544	57	100.00	KOSDAQ	제약	N	N	N	N	N	3595	-100	5	-2.71	659996390	183776	64.21	3665	3750	3520	4800	2590	3695	3591.31	6.88	-41999	4271	3982	3741	3452	3211	3862	3332	119	1105	500	2580	5	1	23862351	858	8.52	1.18	12	0.77	422.00	3055.00	5570	20240226	-35.46	3500	20241114	2.71	5570	-35.46	20240226	3500	2.71	20241114	5570	-35.46	20240226	3500	2.71	20241114	5.64	N	059210	500	119 억	1641232	N	N	0	N	N
89	20241115	090549	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-40	5	-1.08	101681975	27770	9.70	3665	3750	3615	4800	2590	3695	3661.58	6.88	557	4271	3982	3741	3452	3211	3862	3332	119	1105	500	2580	5	1	23862351	872	8.66	1.20	12	0.12	422.00	3055.00	5570	20240226	-34.38	3500	20241114	4.43	5570	-34.38	20240226	3500	4.43	20241114	5570	-34.38	20240226	3500	4.43	20241114	5.64	N	059210	500	119 억	1641232	N	N	0	N	N
90	20241114	160540	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-15	5	-0.39	687699975	176106	79.11	3860	4030	3815	5010	2700	3855	3905.03	6.86	-10805	4098	3976	3913	3791	3728	3945	3760	119	1155	500	2690	5	1	23862351	916	9.10	1.26	12	0.74	422.00	3055.00	5570	20240226	-31.06	3590	20240905	6.96	5570	-31.06	20240226	3590	6.96	20240905	5570	-31.06	20240226	3590	6.96	20240905	5.83	N	059210	500	119 억	1635818	N	N	0	N	N
91	20241114	150543	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	45	2	1.17	460893060	117737	52.89	3860	4030	3850	5010	2700	3855	3914.60	6.86	-23412	4098	3976	3913	3791	3728	3945	3760	119	1155	500	2690	5	1	23862351	931	9.24	1.28	12	0.49	422.00	3055.00	5570	20240226	-29.98	3590	20240905	8.64	5570	-29.98	20240226	3590	8.64	20240905	5570	-29.98	20240226	3590	8.64	20240905	5.83	N	059210	500	119 억	1635818	N	N	0	N	N
92	20241114	140538	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	85	2	2.20	385658260	98518	44.26	3860	4030	3850	5010	2700	3855	3914.60	6.86	-26717	4098	3976	3913	3791	3728	3945	3760	119	1155	500	2690	5	1	23862351	940	9.34	1.29	12	0.41	422.00	3055.00	5570	20240226	-29.26	3590	20240905	9.75	5570	-29.26	20240226	3590	9.75	20240905	5570	-29.26	20240226	3590	9.75	20240905	5.83	N	059210	500	119 억	1635818	N	N	0	N	N
93	20241114	130539	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	95	2	2.46	336251150	85993	38.63	3860	4030	3850	5010	2700	3855	3910.22	6.86	-23540	4098	3976	3913	3791	3728	3945	3760	119	1155	500	2690	5	1	23862351	943	9.36	1.29	12	0.36	422.00	3055.00	5570	20240226	-29.08	3590	20240905	10.03	5570	-29.08	20240226	3590	10.03	20240905	5570	-29.08	20240226	3590	10.03	20240905	5.83	N	059210	500	119 억	1635818	N	N	0	N	N
94	20241114	120539	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	35	2	0.91	246734350	63116	28.35	3860	4030	3850	5010	2700	3855	3909.22	6.86	-20313	4098	3976	3913	3791	3728	3945	3760	119	1155	500	2690	5	1	23862351	928	9.22	1.27	12	0.26	422.00	3055.00	5570	20240226	-30.16	3590	20240905	8.36	5570	-30.16	20240226	3590	8.36	20240905	5570	-30.16	20240226	3590	8.36	20240905	5.83	N	059210	500	119 억	1635818	N	N	0	N	N
95	20241114	110540	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	65	2	1.69	149306345	38031	17.08	3860	4030	3860	5010	2700	3855	3925.91	6.86	-5858	4098	3976	3913	3791	3728	3945	3760	119	1155	500	2690	5	1	23862351	935	9.29	1.28	12	0.16	422.00	3055.00	5570	20240226	-29.62	3590	20240905	9.19	5570	-29.62	20240226	3590	9.19	20240905	5570	-29.62	20240226	3590	9.19	20240905	5.83	N	059210	500	119 억	1635818	N	N	0	N	N
96	20241114	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	75	2	1.95	10982955	2818	1.27	3860	3930	3860	5010	2700	3855	3897.43	6.86	-1368	4098	3976	3913	3791	3728	3945	3760	119	1155	500	2690	5	1	23862351	938	9.31	1.29	12	0.01	422.00	3055.00	5570	20240226	-29.44	3590	20240905	9.47	5570	-29.44	20240226	3590	9.47	20240905	5570	-29.44	20240226	3590	9.47	20240905	5.83	N	059210	500	119 억	1635818	N	N	0	N	N
97	20241114	090534	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	0	3	0.00	0	0	0.00	0	0	0	5010	2700	3855	0.00	6.86	0	4098	3976	3913	3791	3728	3945	3760	119	1155	500	2690	5	1	23862351	920	9.14	1.26	12	0.00	422.00	3055.00	5570	20240226	-30.79	3590	20240905	7.38	5570	-30.79	20240226	3590	7.38	20240905	5570	-30.79	20240226	3590	7.38	20240905	5.83	N	059210	500	119 억	1635818	N	N	0	N	N
98	20241113	160311	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	-90	5	-2.28	868380335	222081	90.44	3945	4035	3850	5120	2765	3945	3910.27	6.94	-23646	4121	4032	3961	3872	3801	3997	3837	119	1175	500	2760	5	1	23862351	920	9.14	1.26	12	0.93	422.00	3055.00	5570	20240226	-30.79	3590	20240905	7.38	5570	-30.79	20240226	3590	7.38	20240905	5570	-30.79	20240226	3590	7.38	20240905	5.78	N	059210	500	119 억	1656482	N	N	0	N	N
99	20241113	150332	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	-75	5	-1.90	741942070	189337	77.10	3945	4035	3870	5120	2765	3945	3918.63	6.94	-16225	4121	4032	3961	3872	3801	3997	3837	119	1175	500	2760	5	1	23862351	923	9.17	1.27	12	0.79	422.00	3055.00	5570	20240226	-30.52	3590	20240905	7.80	5570	-30.52	20240226	3590	7.80	20240905	5570	-30.52	20240226	3590	7.80	20240905	5.78	N	059210	500	119 억	1656482	N	N	0	N	N
100	20241113	140327	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-50	5	-1.27	648642820	165400	67.36	3945	4035	3870	5120	2765	3945	3921.66	6.94	-12539	4121	4032	3961	3872	3801	3997	3837	119	1175	500	2760	5	1	23862351	929	9.23	1.27	12	0.69	422.00	3055.00	5570	20240226	-30.07	3590	20240905	8.50	5570	-30.07	20240226	3590	8.50	20240905	5570	-30.07	20240226	3590	8.50	20240905	5.78	N	059210	500	119 억	1656482	N	N	0	N	N
101	20241113	130325	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	-60	5	-1.52	567261135	144515	58.85	3945	4035	3870	5120	2765	3945	3925.28	6.94	-9385	4121	4032	3961	3872	3801	3997	3837	119	1175	500	2760	5	1	23862351	927	9.21	1.27	12	0.61	422.00	3055.00	5570	20240226	-30.25	3590	20240905	8.22	5570	-30.25	20240226	3590	8.22	20240905	5570	-30.25	20240226	3590	8.22	20240905	5.78	N	059210	500	119 억	1656482	N	N	0	N	N
102	20241113	120324	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-50	5	-1.27	456885355	116083	47.27	3945	4035	3885	5120	2765	3945	3935.85	6.94	7239	4121	4032	3961	3872	3801	3997	3837	119	1175	500	2760	5	1	23862351	929	9.23	1.27	12	0.49	422.00	3055.00	5570	20240226	-30.07	3590	20240905	8.50	5570	-30.07	20240226	3590	8.50	20240905	5570	-30.07	20240226	3590	8.50	20240905	5.78	N	059210	500	119 억	1656482	N	N	0	N	N
103	20241113	110323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	-35	5	-0.89	403412055	102367	41.69	3945	4035	3890	5120	2765	3945	3940.84	6.94	14292	4121	4032	3961	3872	3801	3997	3837	119	1175	500	2760	5	1	23862351	933	9.27	1.28	12	0.43	422.00	3055.00	5570	20240226	-29.80	3590	20240905	8.91	5570	-29.80	20240226	3590	8.91	20240905	5570	-29.80	20240226	3590	8.91	20240905	5.78	N	059210	500	119 억	1656482	N	N	0	N	N
104	20241113	100323	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	25	2	0.63	168260825	42573	17.34	3945	4005	3910	5120	2765	3945	3952.29	6.94	8286	4121	4032	3961	3872	3801	3997	3837	119	1175	500	2760	5	1	23862351	947	9.41	1.30	12	0.18	422.00	3055.00	5570	20240226	-28.73	3590	20240905	10.58	5570	-28.73	20240226	3590	10.58	20240905	5570	-28.73	20240226	3590	10.58	20240905	5.78	N	059210	500	119 억	1656482	N	N	0	N	N
105	20241113	090317	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	5	2	0.13	5544125	1400	0.57	3945	4000	3945	5120	2765	3945	3960.09	6.94	442	4121	4032	3961	3872	3801	3997	3837	119	1175	500	2760	5	1	23862351	943	9.36	1.29	12	0.01	422.00	3055.00	5570	20240226	-29.08	3590	20240905	10.03	5570	-29.08	20240226	3590	10.03	20240905	5570	-29.08	20240226	3590	10.03	20240905	5.78	N	059210	500	119 억	1656482	N	N	0	N	N
106	20241112	160521	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-35	5	-0.88	964748230	245556	92.91	3970	4050	3890	5170	2790	3980	3928.83	6.85	20480	4173	4076	4028	3931	3883	4052	3907	119	1190	500	2780	5	1	23862351	941	9.35	1.29	12	1.03	422.00	3055.00	5570	20240226	-29.17	3590	20240905	9.89	5570	-29.17	20240226	3590	9.89	20240905	5570	-29.17	20240226	3590	9.89	20240905	5.70	N	059210	500	119 억	1634778	N	N	0	N	N
107	20241112	150524	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	-30	5	-0.75	920895955	234439	88.70	3970	4050	3890	5170	2790	3980	3928.08	6.85	19017	4173	4076	4028	3931	3883	4052	3907	119	1190	500	2780	5	1	23862351	943	9.36	1.29	12	0.98	422.00	3055.00	5570	20240226	-29.08	3590	20240905	10.03	5570	-29.08	20240226	3590	10.03	20240905	5570	-29.08	20240226	3590	10.03	20240905	5.70	N	059210	500	119 억	1634778	N	N	0	N	N
108	20241112	140532	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	-45	5	-1.13	733830685	187146	70.81	3970	4050	3890	5170	2790	3980	3921.17	6.85	18942	4173	4076	4028	3931	3883	4052	3907	119	1190	500	2780	5	1	23862351	939	9.32	1.29	12	0.78	422.00	3055.00	5570	20240226	-29.35	3590	20240905	9.61	5570	-29.35	20240226	3590	9.61	20240905	5570	-29.35	20240226	3590	9.61	20240905	5.70	N	059210	500	119 억	1634778	N	N	0	N	N
109	20241112	130527	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	-55	5	-1.38	552589265	140947	53.33	3970	4050	3890	5170	2790	3980	3920.55	6.85	-7564	4173	4076	4028	3931	3883	4052	3907	119	1190	500	2780	5	1	23862351	937	9.30	1.28	12	0.59	422.00	3055.00	5570	20240226	-29.53	3590	20240905	9.33	5570	-29.53	20240226	3590	9.33	20240905	5570	-29.53	20240226	3590	9.33	20240905	5.70	N	059210	500	119 억	1634778	N	N	0	N	N
110	20241112	120526	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	-40	5	-1.01	524309840	133730	50.60	3970	4050	3890	5170	2790	3980	3920.66	6.85	-8248	4173	4076	4028	3931	3883	4052	3907	119	1190	500	2780	5	1	23862351	940	9.34	1.29	12	0.56	422.00	3055.00	5570	20240226	-29.26	3590	20240905	9.75	5570	-29.26	20240226	3590	9.75	20240905	5570	-29.26	20240226	3590	9.75	20240905	5.70	N	059210	500	119 억	1634778	N	N	0	N	N
111	20241112	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-20	5	-0.50	454648445	116048	43.91	3970	4050	3890	5170	2790	3980	3917.76	6.85	-1267	4173	4076	4028	3931	3883	4052	3907	119	1190	500	2780	5	1	23862351	945	9.38	1.30	12	0.49	422.00	3055.00	5570	20240226	-28.90	3590	20240905	10.31	5570	-28.90	20240226	3590	10.31	20240905	5570	-28.90	20240226	3590	10.31	20240905	5.70	N	059210	500	119 억	1634778	N	N	0	N	N
112	20241112	100525	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	-50	5	-1.26	398636650	101825	38.53	3970	4050	3890	5170	2790	3980	3914.92	6.85	3913	4173	4076	4028	3931	3883	4052	3907	119	1190	500	2780	5	1	23862351	938	9.31	1.29	12	0.43	422.00	3055.00	5570	20240226	-29.44	3590	20240905	9.47	5570	-29.44	20240226	3590	9.47	20240905	5570	-29.44	20240226	3590	9.47	20240905	5.70	N	059210	500	119 억	1634778	N	N	0	N	N
113	20241112	090524	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-5	5	-0.13	13426295	3383	1.28	3970	4050	3960	5170	2790	3980	3968.75	6.85	-1902	4173	4076	4028	3931	3883	4052	3907	119	1190	500	2780	5	1	23862351	949	9.42	1.30	12	0.01	422.00	3055.00	5570	20240226	-28.64	3590	20240905	10.72	5570	-28.64	20240226	3590	10.72	20240905	5570	-28.64	20240226	3590	10.72	20240905	5.70	N	059210	500	119 억	1634778	N	N	0	N	N
114	20241111	160521	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-70	5	-1.73	1063450420	263667	194.26	4075	4125	3980	5260	2835	4050	4033.31	6.64	50669	4236	4142	4096	4002	3956	4120	3980	119	1210	500	2830	5	1	23862351	950	9.43	1.30	12	1.10	422.00	3055.00	5570	20240226	-28.55	3590	20240905	10.86	5570	-28.55	20240226	3590	10.86	20240905	5570	-28.55	20240226	3590	10.86	20240905	5.70	N	059210	500	119 억	1584849	N	N	0	N	N
115	20241111	150538	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	-25	5	-0.62	968052695	239809	176.68	4075	4125	4005	5260	2835	4050	4036.77	6.64	46833	4236	4142	4096	4002	3956	4120	3980	119	1210	500	2830	5	1	23862351	960	9.54	1.32	12	1.00	422.00	3055.00	5570	20240226	-27.74	3590	20240905	12.12	5570	-27.74	20240226	3590	12.12	20240905	5570	-27.74	20240226	3590	12.12	20240905	5.70	N	059210	500	119 억	1584849	N	N	0	N	N
116	20241111	140529	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-40	5	-0.99	870054775	215406	158.70	4075	4125	4005	5260	2835	4050	4039.14	6.64	39899	4236	4142	4096	4002	3956	4120	3980	119	1210	500	2830	5	1	23862351	957	9.50	1.31	12	0.90	422.00	3055.00	5570	20240226	-28.01	3590	20240905	11.70	5570	-28.01	20240226	3590	11.70	20240905	5570	-28.01	20240226	3590	11.70	20240905	5.70	N	059210	500	119 억	1584849	N	N	0	N	N
117	20241111	130527	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-20	5	-0.49	811081445	200725	147.89	4075	4125	4010	5260	2835	4050	4040.76	6.64	43486	4236	4142	4096	4002	3956	4120	3980	119	1210	500	2830	5	1	23862351	962	9.55	1.32	12	0.84	422.00	3055.00	5570	20240226	-27.65	3590	20240905	12.26	5570	-27.65	20240226	3590	12.26	20240905	5570	-27.65	20240226	3590	12.26	20240905	5.70	N	059210	500	119 억	1584849	N	N	0	N	N
118	20241111	120523	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	-10	5	-0.25	748803480	185236	136.47	4075	4125	4020	5260	2835	4050	4042.43	6.64	42313	4236	4142	4096	4002	3956	4120	3980	119	1210	500	2830	5	1	23862351	964	9.57	1.32	12	0.78	422.00	3055.00	5570	20240226	-27.47	3590	20240905	12.53	5570	-27.47	20240226	3590	12.53	20240905	5570	-27.47	20240226	3590	12.53	20240905	5.70	N	059210	500	119 억	1584849	N	N	0	N	N
119	20241111	110524	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	-10	5	-0.25	709912830	175603	129.38	4075	4125	4020	5260	2835	4050	4042.71	6.64	45149	4236	4142	4096	4002	3956	4120	3980	119	1210	500	2830	5	1	23862351	964	9.57	1.32	12	0.74	422.00	3055.00	5570	20240226	-27.47	3590	20240905	12.53	5570	-27.47	20240226	3590	12.53	20240905	5570	-27.47	20240226	3590	12.53	20240905	5.70	N	059210	500	119 억	1584849	N	N	0	N	N
120	20241111	100521	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	-10	5	-0.25	265940475	65480	48.24	4075	4125	4030	5260	2835	4050	4061.40	6.64	-120	4236	4142	4096	4002	3956	4120	3980	119	1210	500	2830	5	1	23862351	964	9.57	1.32	12	0.27	422.00	3055.00	5570	20240226	-27.47	3590	20240905	12.53	5570	-27.47	20240226	3590	12.53	20240905	5570	-27.47	20240226	3590	12.53	20240905	5.70	N	059210	500	119 억	1584849	N	N	0	N	N
121	20241111	090519	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	5	2	0.12	18425790	4539	3.34	4075	4110	4050	5260	2835	4050	4059.44	6.64	-792	4236	4142	4096	4002	3956	4120	3980	119	1210	500	2830	5	1	23862351	968	9.61	1.33	12	0.02	422.00	3055.00	5570	20240226	-27.20	3590	20240905	12.95	5570	-27.20	20240226	3590	12.95	20240905	5570	-27.20	20240226	3590	12.95	20240905	5.70	N	059210	500	119 억	1584849	N	N	0	N	N
122	20241108	160516	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-60	5	-1.46	552707575	135094	145.84	4110	4190	4050	5340	2880	4110	4091.36	6.62	4778	4310	4210	4140	4040	3970	4175	4005	119	1230	500	2870	5	1	23862351	966	9.60	1.33	12	0.57	422.00	3055.00	5570	20240226	-27.29	3590	20240905	12.81	5570	-27.29	20240226	3590	12.81	20240905	5570	-27.29	20240226	3590	12.81	20240905	5.68	N	059210	500	119 억	1580088	N	N	0	N	N
123	20241108	150523	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	-40	5	-0.97	478169130	116726	126.01	4110	4190	4050	5340	2880	4110	4096.51	6.62	761	4310	4210	4140	4040	3970	4175	4005	119	1230	500	2870	5	1	23862351	971	9.64	1.33	12	0.49	422.00	3055.00	5570	20240226	-26.93	3590	20240905	13.37	5570	-26.93	20240226	3590	13.37	20240905	5570	-26.93	20240226	3590	13.37	20240905	5.68	N	059210	500	119 억	1580088	N	N	0	N	N
124	20241108	140523	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	-40	5	-0.97	376848040	91791	99.09	4110	4190	4065	5340	2880	4110	4105.50	6.62	-859	4310	4210	4140	4040	3970	4175	4005	119	1230	500	2870	5	1	23862351	971	9.64	1.33	12	0.38	422.00	3055.00	5570	20240226	-26.93	3590	20240905	13.37	5570	-26.93	20240226	3590	13.37	20240905	5570	-26.93	20240226	3590	13.37	20240905	5.68	N	059210	500	119 억	1580088	N	N	0	N	N
125	20241108	130522	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	10	2	0.24	286363105	69655	75.19	4110	4190	4065	5340	2880	4110	4111.16	6.62	-5418	4310	4210	4140	4040	3970	4175	4005	119	1230	500	2870	5	1	23862351	983	9.76	1.35	12	0.29	422.00	3055.00	5570	20240226	-26.03	3590	20240905	14.76	5570	-26.03	20240226	3590	14.76	20240905	5570	-26.03	20240226	3590	14.76	20240905	5.68	N	059210	500	119 억	1580088	N	N	0	N	N
126	20241108	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-5	5	-0.12	253633260	61701	66.61	4110	4190	4065	5340	2880	4110	4110.68	6.62	-6261	4310	4210	4140	4040	3970	4175	4005	119	1230	500	2870	5	1	23862351	980	9.73	1.34	12	0.26	422.00	3055.00	5570	20240226	-26.30	3590	20240905	14.35	5570	-26.30	20240226	3590	14.35	20240905	5570	-26.30	20240226	3590	14.35	20240905	5.68	N	059210	500	119 억	1580088	N	N	0	N	N
127	20241108	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	0	3	0.00	202954505	49310	53.23	4110	4190	4095	5340	2880	4110	4115.89	6.62	-9711	4310	4210	4140	4040	3970	4175	4005	119	1230	500	2870	5	1	23862351	981	9.74	1.35	12	0.21	422.00	3055.00	5570	20240226	-26.21	3590	20240905	14.48	5570	-26.21	20240226	3590	14.48	20240905	5570	-26.21	20240226	3590	14.48	20240905	5.68	N	059210	500	119 억	1580088	N	N	0	N	N
128	20241108	100529	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	30	2	0.73	72442555	17536	18.93	4110	4190	4110	5340	2880	4110	4131.08	6.62	4584	4310	4210	4140	4040	3970	4175	4005	119	1230	500	2870	5	1	23862351	988	9.81	1.36	12	0.07	422.00	3055.00	5570	20240226	-25.67	3590	20240905	15.32	5570	-25.67	20240226	3590	15.32	20240905	5570	-25.67	20240226	3590	15.32	20240905	5.68	N	059210	500	119 억	1580088	N	N	0	N	N
129	20241108	090517	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	60	2	1.46	16828640	4072	4.40	4110	4190	4110	5340	2880	4110	4132.77	6.62	1754	4310	4210	4140	4040	3970	4175	4005	119	1230	500	2870	5	1	23862351	995	9.88	1.36	12	0.02	422.00	3055.00	5570	20240226	-25.13	3590	20240905	16.16	5570	-25.13	20240226	3590	16.16	20240905	5570	-25.13	20240226	3590	16.16	20240905	5.68	N	059210	500	119 억	1580088	N	N	0	N	N
130	20241107	160518	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-40	5	-0.96	381399785	92631	49.47	4150	4240	4070	5390	2905	4150	4117.41	6.70	-18987	4293	4221	4153	4081	4013	4257	4117	119	1240	500	2900	5	1	23862351	981	9.74	1.35	12	0.39	422.00	3055.00	5570	20240226	-26.21	3545	20231031	15.94	5570	-26.21	20240226	3590	14.48	20240905	5570	-26.21	20240226	3590	14.48	20240905	5.74	N	059210	500	119 억	1598916	N	N	0	N	N
131	20241107	150519	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-45	5	-1.08	339324620	82363	43.99	4150	4240	4070	5390	2905	4150	4119.87	6.70	-17952	4293	4221	4153	4081	4013	4257	4117	119	1240	500	2900	5	1	23862351	980	9.73	1.34	12	0.35	422.00	3055.00	5570	20240226	-26.30	3545	20231031	15.80	5570	-26.30	20240226	3590	14.35	20240905	5570	-26.30	20240226	3590	14.35	20240905	5.74	N	059210	500	119 억	1598916	N	N	0	N	N
132	20241107	140522	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-40	5	-0.96	272572540	66080	35.29	4150	4240	4070	5390	2905	4150	4124.89	6.70	-15293	4293	4221	4153	4081	4013	4257	4117	119	1240	500	2900	5	1	23862351	981	9.74	1.35	12	0.28	422.00	3055.00	5570	20240226	-26.21	3545	20231031	15.94	5570	-26.21	20240226	3590	14.48	20240905	5570	-26.21	20240226	3590	14.48	20240905	5.74	N	059210	500	119 억	1598916	N	N	0	N	N
133	20241107	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-30	5	-0.72	252294530	61141	32.65	4150	4240	4070	5390	2905	4150	4126.44	6.70	-12766	4293	4221	4153	4081	4013	4257	4117	119	1240	500	2900	5	1	23862351	983	9.76	1.35	12	0.26	422.00	3055.00	5570	20240226	-26.03	3545	20231031	16.22	5570	-26.03	20240226	3590	14.76	20240905	5570	-26.03	20240226	3590	14.76	20240905	5.74	N	059210	500	119 억	1598916	N	N	0	N	N
134	20241107	120520	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-5	5	-0.12	244714915	59307	31.67	4150	4240	4070	5390	2905	4150	4126.24	6.70	-11617	4293	4221	4153	4081	4013	4257	4117	119	1240	500	2900	5	1	23862351	989	9.82	1.36	12	0.25	422.00	3055.00	5570	20240226	-25.58	3545	20231031	16.93	5570	-25.58	20240226	3590	15.46	20240905	5570	-25.58	20240226	3590	15.46	20240905	5.74	N	059210	500	119 억	1598916	N	N	0	N	N
135	20241107	110519	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-25	5	-0.60	218800480	53039	28.33	4150	4240	4070	5390	2905	4150	4125.28	6.70	-15488	4293	4221	4153	4081	4013	4257	4117	119	1240	500	2900	5	1	23862351	984	9.77	1.35	12	0.22	422.00	3055.00	5570	20240226	-25.94	3545	20231031	16.36	5570	-25.94	20240226	3590	14.90	20240905	5570	-25.94	20240226	3590	14.90	20240905	5.74	N	059210	500	119 억	1598916	N	N	0	N	N
136	20241107	100519	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-40	5	-0.96	169851065	41113	21.96	4150	4240	4070	5390	2905	4150	4131.32	6.70	-16115	4293	4221	4153	4081	4013	4257	4117	119	1240	500	2900	5	1	23862351	981	9.74	1.35	12	0.17	422.00	3055.00	5570	20240226	-26.21	3545	20231031	15.94	5570	-26.21	20240226	3590	14.48	20240905	5570	-26.21	20240226	3590	14.48	20240905	5.74	N	059210	500	119 억	1598916	N	N	0	N	N
137	20241107	090519	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-25	5	-0.60	37116880	8920	4.76	4150	4240	4115	5390	2905	4150	4161.09	6.70	-832	4293	4221	4153	4081	4013	4257	4117	119	1240	500	2900	5	1	23862351	984	9.77	1.35	12	0.04	422.00	3055.00	5570	20240226	-25.94	3545	20231031	16.36	5570	-25.94	20240226	3590	14.90	20240905	5570	-25.94	20240226	3590	14.90	20240905	5.74	N	059210	500	119 억	1598916	N	N	0	N	N
138	20241106	160521	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	35	2	0.85	777682630	187106	171.32	4100	4225	4085	5340	2885	4115	4156.37	6.72	-6118	4208	4161	4118	4071	4028	4185	4095	119	1225	500	2880	5	1	23862351	990	9.83	1.36	12	0.78	422.00	3055.00	5570	20240226	-25.49	3545	20231031	17.07	5570	-25.49	20240226	3590	15.60	20240905	5570	-25.49	20240226	3590	15.60	20240905	5.75	N	059210	500	119 억	1603435	N	N	0	N	N
139	20241106	150537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	40	2	0.97	741502415	178386	163.34	4100	4225	4085	5340	2885	4115	4156.73	6.72	-4714	4208	4161	4118	4071	4028	4185	4095	119	1225	500	2880	5	1	23862351	991	9.85	1.36	12	0.75	422.00	3055.00	5570	20240226	-25.40	3545	20231031	17.21	5570	-25.40	20240226	3590	15.74	20240905	5570	-25.40	20240226	3590	15.74	20240905	5.75	N	059210	500	119 억	1603435	N	N	0	N	N
140	20241106	140533	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-5	5	-0.12	668567750	160755	147.19	4100	4225	4085	5340	2885	4115	4158.92	6.72	-5184	4208	4161	4118	4071	4028	4185	4095	119	1225	500	2880	5	1	23862351	981	9.74	1.35	12	0.67	422.00	3055.00	5570	20240226	-26.21	3545	20231031	15.94	5570	-26.21	20240226	3590	14.48	20240905	5570	-26.21	20240226	3590	14.48	20240905	5.75	N	059210	500	119 억	1603435	N	N	0	N	N
141	20241106	130539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	5	2	0.12	519935830	124612	114.10	4100	4225	4085	5340	2885	4115	4172.44	6.72	-5927	4208	4161	4118	4071	4028	4185	4095	119	1225	500	2880	5	1	23862351	983	9.76	1.35	12	0.52	422.00	3055.00	5570	20240226	-26.03	3545	20231031	16.22	5570	-26.03	20240226	3590	14.76	20240905	5570	-26.03	20240226	3590	14.76	20240905	5.75	N	059210	500	119 억	1603435	N	N	0	N	N
142	20241106	120521	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	25	2	0.61	451204300	107921	98.82	4100	4225	4100	5340	2885	4115	4180.88	6.72	5940	4208	4161	4118	4071	4028	4185	4095	119	1225	500	2880	5	1	23862351	988	9.81	1.36	12	0.45	422.00	3055.00	5570	20240226	-25.67	3545	20231031	16.78	5570	-25.67	20240226	3590	15.32	20240905	5570	-25.67	20240226	3590	15.32	20240905	5.75	N	059210	500	119 억	1603435	N	N	0	N	N
143	20241106	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	60	2	1.46	387870350	92658	84.84	4100	4225	4100	5340	2885	4115	4186.04	6.72	12739	4208	4161	4118	4071	4028	4185	4095	119	1225	500	2880	5	1	23862351	996	9.89	1.37	12	0.39	422.00	3055.00	5570	20240226	-25.04	3545	20231031	17.77	5570	-25.04	20240226	3590	16.30	20240905	5570	-25.04	20240226	3590	16.30	20240905	5.75	N	059210	500	119 억	1603435	N	N	0	N	N
144	20241106	100526	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	90	2	2.19	284625220	67921	62.19	4100	4225	4100	5340	2885	4115	4190.53	6.72	20605	4208	4161	4118	4071	4028	4185	4095	119	1225	500	2880	5	1	23862351	1003	9.96	1.38	12	0.28	422.00	3055.00	5570	20240226	-24.51	3545	20231031	18.62	5570	-24.51	20240226	3590	17.13	20240905	5570	-24.51	20240226	3590	17.13	20240905	5.75	N	059210	500	119 억	1603435	N	N	0	N	N
145	20241106	090524	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	20	2	0.49	725910	176	0.16	4100	4145	4100	5340	2885	4115	4124.49	6.72	82	4208	4161	4118	4071	4028	4185	4095	119	1225	500	2880	5	1	23862351	987	9.80	1.35	12	0.00	422.00	3055.00	5570	20240226	-25.76	3545	20231031	16.64	5570	-25.76	20240226	3590	15.18	20240905	5570	-25.76	20240226	3590	15.18	20240905	5.75	N	059210	500	119 억	1603435	N	N	0	N	N
146	20241105	160510	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-5	5	-0.12	449397885	108622	72.65	4080	4165	4075	5350	2885	4120	4137.29	6.64	19144	4250	4185	4125	4060	4000	4217	4092	119	1230	500	2880	5	1	23862351	982	9.75	1.35	12	0.46	422.00	3055.00	5570	20240226	-26.12	3510	20231027	17.24	5570	-26.12	20240226	3590	14.62	20240905	5570	-26.12	20240226	3590	14.62	20240905	5.88	N	059210	500	119 억	1584340	N	N	0	N	N
147	20241105	150519	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	15	2	0.36	421718080	101910	68.16	4080	4165	4075	5350	2885	4120	4138.14	6.64	17406	4250	4185	4125	4060	4000	4217	4092	119	1230	500	2880	5	1	23862351	987	9.80	1.35	12	0.43	422.00	3055.00	5570	20240226	-25.76	3510	20231027	17.81	5570	-25.76	20240226	3590	15.18	20240905	5570	-25.76	20240226	3590	15.18	20240905	5.88	N	059210	500	119 억	1584340	N	N	0	N	N
148	20241105	140515	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	5	2	0.12	356455730	86090	57.58	4080	4165	4075	5350	2885	4120	4140.50	6.64	11967	4250	4185	4125	4060	4000	4217	4092	119	1230	500	2880	5	1	23862351	984	9.77	1.35	12	0.36	422.00	3055.00	5570	20240226	-25.94	3510	20231027	17.52	5570	-25.94	20240226	3590	14.90	20240905	5570	-25.94	20240226	3590	14.90	20240905	5.88	N	059210	500	119 억	1584340	N	N	0	N	N
149	20241105	130518	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	40	2	0.97	325713600	78665	52.61	4080	4165	4075	5350	2885	4120	4140.51	6.64	14725	4250	4185	4125	4060	4000	4217	4092	119	1230	500	2880	5	1	23862351	993	9.86	1.36	12	0.33	422.00	3055.00	5570	20240226	-25.31	3510	20231027	18.52	5570	-25.31	20240226	3590	15.88	20240905	5570	-25.31	20240226	3590	15.88	20240905	5.88	N	059210	500	119 억	1584340	N	N	0	N	N
150	20241105	120515	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	25	2	0.61	299737735	72389	48.41	4080	4165	4075	5350	2885	4120	4140.65	6.64	15474	4250	4185	4125	4060	4000	4217	4092	119	1230	500	2880	5	1	23862351	989	9.82	1.36	12	0.30	422.00	3055.00	5570	20240226	-25.58	3510	20231027	18.09	5570	-25.58	20240226	3590	15.46	20240905	5570	-25.58	20240226	3590	15.46	20240905	5.88	N	059210	500	119 억	1584340	N	N	0	N	N
151	20241105	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	25	2	0.61	273830760	66127	44.23	4080	4165	4075	5350	2885	4120	4140.98	6.64	18793	4250	4185	4125	4060	4000	4217	4092	119	1230	500	2880	5	1	23862351	989	9.82	1.36	12	0.28	422.00	3055.00	5570	20240226	-25.58	3510	20231027	18.09	5570	-25.58	20240226	3590	15.46	20240905	5570	-25.58	20240226	3590	15.46	20240905	5.88	N	059210	500	119 억	1584340	N	N	0	N	N
152	20241105	100513	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	30	2	0.73	214449840	51774	34.63	4080	4165	4075	5350	2885	4120	4142.04	6.64	19221	4250	4185	4125	4060	4000	4217	4092	119	1230	500	2880	5	1	23862351	990	9.83	1.36	12	0.22	422.00	3055.00	5570	20240226	-25.49	3510	20231027	18.23	5570	-25.49	20240226	3590	15.60	20240905	5570	-25.49	20240226	3590	15.60	20240905	5.88	N	059210	500	119 억	1584340	N	N	0	N	N
153	20241105	090512	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	30	2	0.73	29152585	7131	4.77	4080	4150	4075	5350	2885	4120	4088.15	6.64	3419	4250	4185	4125	4060	4000	4217	4092	119	1230	500	2880	5	1	23862351	990	9.83	1.36	12	0.03	422.00	3055.00	5570	20240226	-25.49	3510	20231027	18.23	5570	-25.49	20240226	3590	15.60	20240905	5570	-25.49	20240226	3590	15.60	20240905	5.88	N	059210	500	119 억	1584340	N	N	0	N	N
154	20241104	160510	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	5	2	0.12	613102955	148753	72.45	4090	4190	4065	5340	2885	4115	4121.62	6.63	2686	4258	4186	4128	4056	3998	4222	4092	119	1225	500	2880	5	1	23862351	983	9.76	1.35	12	0.62	422.00	3055.00	5570	20240226	-26.03	3495	20231026	17.88	5570	-26.03	20240226	3590	14.76	20240905	5570	-26.03	20240226	3590	14.76	20240905	5.99	N	059210	500	119 억	1581123	N	N	28	N	N
155	20241104	150519	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	15	2	0.36	600368990	145665	70.95	4090	4190	4065	5340	2885	4115	4121.57	6.63	2381	4258	4186	4128	4056	3998	4222	4092	119	1225	500	2880	5	1	23862351	986	9.79	1.35	12	0.61	422.00	3055.00	5570	20240226	-25.85	3495	20231026	18.17	5570	-25.85	20240226	3590	15.04	20240905	5570	-25.85	20240226	3590	15.04	20240905	5.99	N	059210	500	119 억	1581123	N	N	28	N	N
156	20241104	140510	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	0	3	0.00	534998945	129813	63.23	4090	4190	4065	5340	2885	4115	4121.30	6.63	-322	4258	4186	4128	4056	3998	4222	4092	119	1225	500	2880	5	1	23862351	982	9.75	1.35	12	0.54	422.00	3055.00	5570	20240226	-26.12	3495	20231026	17.74	5570	-26.12	20240226	3590	14.62	20240905	5570	-26.12	20240226	3590	14.62	20240905	5.99	N	059210	500	119 억	1581123	N	N	28	N	N
157	20241104	130451	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	25	2	0.61	502289070	121880	59.37	4090	4190	4065	5340	2885	4115	4121.18	6.63	-708	4258	4186	4128	4056	3998	4222	4092	119	1225	500	2880	5	1	23862351	988	9.81	1.36	12	0.51	422.00	3055.00	5570	20240226	-25.67	3495	20231026	18.45	5570	-25.67	20240226	3590	15.32	20240905	5570	-25.67	20240226	3590	15.32	20240905	5.99	N	059210	500	119 억	1581123	N	N	28	N	N
158	20241104	120502	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	30	2	0.73	396913045	96398	46.95	4090	4190	4065	5340	2885	4115	4117.44	6.63	-1207	4258	4186	4128	4056	3998	4222	4092	119	1225	500	2880	5	1	23862351	989	9.82	1.36	12	0.40	422.00	3055.00	5570	20240226	-25.58	3495	20231026	18.60	5570	-25.58	20240226	3590	15.46	20240905	5570	-25.58	20240226	3590	15.46	20240905	5.99	N	059210	500	119 억	1581123	N	N	28	N	N
159	20241104	110500	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	35	2	0.85	336059960	81714	39.80	4090	4190	4065	5340	2885	4115	4112.64	6.63	-5187	4258	4186	4128	4056	3998	4222	4092	119	1225	500	2880	5	1	23862351	990	9.83	1.36	12	0.34	422.00	3055.00	5570	20240226	-25.49	3495	20231026	18.74	5570	-25.49	20240226	3590	15.60	20240905	5570	-25.49	20240226	3590	15.60	20240905	5.99	N	059210	500	119 억	1581123	N	N	28	N	N
160	20241104	100454	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-5	5	-0.12	191150995	46669	22.73	4090	4190	4065	5340	2885	4115	4095.89	6.63	1037	4258	4186	4128	4056	3998	4222	4092	119	1225	500	2880	5	1	23862351	981	9.74	1.35	12	0.20	422.00	3055.00	5570	20240226	-26.21	3495	20231026	17.60	5570	-26.21	20240226	3590	14.48	20240905	5570	-26.21	20240226	3590	14.48	20240905	5.99	N	059210	500	119 억	1581123	N	N	28	N	N
161	20241104	090500	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-10	5	-0.24	11588225	2799	1.36	4090	4190	4090	5340	2885	4115	4140.13	6.63	-1176	4258	4186	4128	4056	3998	4222	4092	119	1225	500	2880	5	1	23862351	980	9.73	1.34	12	0.01	422.00	3055.00	5570	20240226	-26.30	3495	20231026	17.45	5570	-26.30	20240226	3590	14.35	20240905	5570	-26.30	20240226	3590	14.35	20240905	5.99	N	059210	500	119 억	1581123	N	N	28	N	N
162	20241101	160444	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-40	5	-0.96	843821260	205056	112.71	4070	4200	4070	5400	2910	4155	4115.08	6.35	65852	4335	4245	4140	4050	3945	4290	4095	119	1245	500	2900	5	1	23862351	982	9.75	1.35	12	0.86	422.00	3055.00	5570	20240226	-26.12	3495	20231026	17.74	5570	-26.12	20240226	3590	14.62	20240905	5570	-26.12	20240226	3590	14.62	20240905	5.92	N	059210	500	119 억	1515218	N	N	28	N	N
163	20241101	150456	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-35	5	-0.84	789609555	191874	105.46	4070	4200	4070	5400	2910	4155	4115.25	6.35	64862	4335	4245	4140	4050	3945	4290	4095	119	1245	500	2900	5	1	23862351	983	9.76	1.35	12	0.80	422.00	3055.00	5570	20240226	-26.03	3495	20231026	17.88	5570	-26.03	20240226	3590	14.76	20240905	5570	-26.03	20240226	3590	14.76	20240905	5.92	N	059210	500	119 억	1515218	N	N	44	N	N
164	20241101	140447	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-40	5	-0.96	723489220	175795	96.63	4070	4200	4070	5400	2910	4155	4115.53	6.35	53530	4335	4245	4140	4050	3945	4290	4095	119	1245	500	2900	5	1	23862351	982	9.75	1.35	12	0.74	422.00	3055.00	5570	20240226	-26.12	3495	20231026	17.74	5570	-26.12	20240226	3590	14.62	20240905	5570	-26.12	20240226	3590	14.62	20240905	5.92	N	059210	500	119 억	1515218	N	N	44	N	N
165	20241101	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-25	5	-0.60	702006140	170562	93.75	4070	4200	4070	5400	2910	4155	4115.84	6.35	54832	4335	4245	4140	4050	3945	4290	4095	119	1245	500	2900	5	1	23862351	986	9.79	1.35	12	0.71	422.00	3055.00	5570	20240226	-25.85	3495	20231026	18.17	5570	-25.85	20240226	3590	15.04	20240905	5570	-25.85	20240226	3590	15.04	20240905	5.92	N	059210	500	119 억	1515218	N	N	44	N	N
166	20241101	120536	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-20	5	-0.48	664688205	161488	88.76	4070	4200	4070	5400	2910	4155	4116.02	6.35	55693	4335	4245	4140	4050	3945	4290	4095	119	1245	500	2900	5	1	23862351	987	9.80	1.35	12	0.68	422.00	3055.00	5570	20240226	-25.76	3495	20231026	18.31	5570	-25.76	20240226	3590	15.18	20240905	5570	-25.76	20240226	3590	15.18	20240905	5.92	N	059210	500	119 억	1515218	N	N	44	N	N
167	20241101	110534	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-40	5	-0.96	364069805	88169	48.46	4070	4200	4070	5400	2910	4155	4129.23	6.35	23646	4335	4245	4140	4050	3945	4290	4095	119	1245	500	2900	5	1	23862351	982	9.75	1.35	12	0.37	422.00	3055.00	5570	20240226	-26.12	3495	20231026	17.74	5570	-26.12	20240226	3590	14.62	20240905	5570	-26.12	20240226	3590	14.62	20240905	5.92	N	059210	500	119 억	1515218	N	N	44	N	N
168	20241101	100536	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-45	5	-1.08	318553830	77082	42.37	4070	4200	4070	5400	2910	4155	4132.66	6.35	21800	4335	4245	4140	4050	3945	4290	4095	119	1245	500	2900	5	1	23862351	981	9.74	1.35	12	0.32	422.00	3055.00	5570	20240226	-26.21	3495	20231026	17.60	5570	-26.21	20240226	3590	14.48	20240905	5570	-26.21	20240226	3590	14.48	20240905	5.92	N	059210	500	119 억	1515218	N	N	44	N	N
169	20241101	090534	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-25	5	-0.60	81532620	19758	10.86	4070	4200	4070	5400	2910	4155	4126.56	6.35	9569	4335	4245	4140	4050	3945	4290	4095	119	1245	500	2900	5	1	23862351	986	9.79	1.35	12	0.08	422.00	3055.00	5570	20240226	-25.85	3495	20231026	18.17	5570	-25.85	20240226	3590	15.04	20240905	5570	-25.85	20240226	3590	15.04	20240905	5.92	N	059210	500	119 억	1515218	N	N	44	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History