KissMeData/389470/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

77 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	161315	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	370	2	2.52	3461481430	233002	74.44	14680	15060	14520	19070	10270	14670	14855.40	1.71	36493	15316	14992	14676	14352	14036	15155	14515	42	4400	500	9090	10	1	8418556	1266	-10.32	4.13	12	2.77	-1457.00	3644.00	32750	20230908	-54.08	8440	20230328	78.20	32750	-54.08	20230908	8440	78.20	20230328	32750	-54.08	20230908	8440	78.20	20230328	1.31	N	389470	500	42 억	144125	N	N	257	N	N
3	20231130	151313	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	330	2	2.25	3232756070	217780	69.58	14680	15060	14520	19070	10270	14670	14844.39	1.71	35073	15316	14992	14676	14352	14036	15155	14515	42	4400	500	9090	10	1	8418556	1263	-10.30	4.12	12	2.59	-1457.00	3644.00	32750	20230908	-54.20	8440	20230328	77.73	32750	-54.20	20230908	8440	77.73	20230328	32750	-54.20	20230908	8440	77.73	20230328	1.31	N	389470	500	42 억	144125	N	N	286	N	N
4	20231130	141309	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	220	2	1.50	2317532460	156677	50.06	14680	14990	14520	19070	10270	14670	14792.03	1.71	35470	15316	14992	14676	14352	14036	15155	14515	42	4400	500	9090	10	1	8418556	1254	-10.22	4.09	12	1.86	-1457.00	3644.00	32750	20230908	-54.53	8440	20230328	76.42	32750	-54.53	20230908	8440	76.42	20230328	32750	-54.53	20230908	8440	76.42	20230328	1.31	N	389470	500	42 억	144125	N	N	286	N	N
5	20231130	131309	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	110	2	0.75	1736931870	117646	37.59	14680	14980	14520	19070	10270	14670	14764.30	1.71	25857	15316	14992	14676	14352	14036	15155	14515	42	4400	500	9090	10	1	8418556	1244	-10.14	4.06	12	1.40	-1457.00	3644.00	32750	20230908	-54.87	8440	20230328	75.12	32750	-54.87	20230908	8440	75.12	20230328	32750	-54.87	20230908	8440	75.12	20230328	1.31	N	389470	500	42 억	144125	N	N	286	N	N
6	20231130	121324	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	80	2	0.55	1535099200	104004	33.23	14680	14980	14520	19070	10270	14670	14760.27	1.71	20799	15316	14992	14676	14352	14036	15155	14515	42	4400	500	9090	10	1	8418556	1242	-10.12	4.05	12	1.24	-1457.00	3644.00	32750	20230908	-54.96	8440	20230328	74.76	32750	-54.96	20230908	8440	74.76	20230328	32750	-54.96	20230908	8440	74.76	20230328	1.31	N	389470	500	42 억	144125	N	N	286	N	N
7	20231130	111317	57	100.00	KOSDAQ	제약	N	N	N	N	N	14770	100	2	0.68	1337626700	90563	28.93	14680	14980	14520	19070	10270	14670	14770.47	1.71	18559	15316	14992	14676	14352	14036	15155	14515	42	4400	500	9090	10	1	8418556	1243	-10.14	4.05	12	1.08	-1457.00	3644.00	32750	20230908	-54.90	8440	20230328	75.00	32750	-54.90	20230908	8440	75.00	20230328	32750	-54.90	20230908	8440	75.00	20230328	1.31	N	389470	500	42 억	144125	N	N	286	N	N
8	20231130	101310	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	110	2	0.75	1063222450	71983	23.00	14680	14980	14520	19070	10270	14670	14770.90	1.71	11844	15316	14992	14676	14352	14036	15155	14515	42	4400	500	9090	10	1	8418556	1244	-10.14	4.06	12	0.86	-1457.00	3644.00	32750	20230908	-54.87	8440	20230328	75.12	32750	-54.87	20230908	8440	75.12	20230328	32750	-54.87	20230908	8440	75.12	20230328	1.31	N	389470	500	42 억	144125	N	N	286	N	N
9	20231130	091310	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	210	2	1.43	507769700	34197	10.93	14680	14980	14660	19070	10270	14670	14850.02	1.71	8347	15316	14992	14676	14352	14036	15155	14515	42	4400	500	9090	10	1	8418556	1253	-10.21	4.08	12	0.41	-1457.00	3644.00	32750	20230908	-54.56	8440	20230328	76.30	32750	-54.56	20230908	8440	76.30	20230328	32750	-54.56	20230908	8440	76.30	20230328	1.31	N	389470	500	42 억	144125	N	N	286	N	N
10	20231129	161303	57	100.00	KOSDAQ	제약	N	N	N	N	N	14670	-240	5	-1.61	4554530800	310136	80.42	14600	15000	14360	19380	10440	14910	14685.32	1.63	6496	15496	15202	14896	14602	14296	15350	14750	42	4470	500	9240	10	1	8418556	1235	-10.07	4.03	12	3.68	-1457.00	3644.00	32750	20230908	-55.21	8440	20230328	73.82	32750	-55.21	20230908	8440	73.82	20230328	32750	-55.21	20230908	8440	73.82	20230328	1.35	N	389470	500	42 억	137060	N	N	286	N	N
11	20231129	151315	57	100.00	KOSDAQ	제약	N	N	N	N	N	14710	-200	5	-1.34	4474375660	304685	79.01	14600	15000	14360	19380	10440	14910	14684.95	1.63	7133	15496	15202	14896	14602	14296	15350	14750	42	4470	500	9240	10	1	8418556	1238	-10.10	4.04	12	3.62	-1457.00	3644.00	32750	20230908	-55.08	8440	20230328	74.29	32750	-55.08	20230908	8440	74.29	20230328	32750	-55.08	20230908	8440	74.29	20230328	1.35	N	389470	500	42 억	137060	N	N	8	N	N
12	20231129	141307	57	100.00	KOSDAQ	제약	N	N	N	N	N	14610	-300	5	-2.01	3906998140	265725	68.91	14600	15000	14360	19380	10440	14910	14702.85	1.63	6861	15496	15202	14896	14602	14296	15350	14750	42	4470	500	9240	10	1	8418556	1230	-10.03	4.01	12	3.16	-1457.00	3644.00	32750	20230908	-55.39	8440	20230328	73.10	32750	-55.39	20230908	8440	73.10	20230328	32750	-55.39	20230908	8440	73.10	20230328	1.35	N	389470	500	42 억	137060	N	N	8	N	N
13	20231129	131309	57	100.00	KOSDAQ	제약	N	N	N	N	N	14940	30	2	0.20	3313785440	225634	58.51	14600	15000	14360	19380	10440	14910	14686.15	1.63	17680	15496	15202	14896	14602	14296	15350	14750	42	4470	500	9240	10	1	8418556	1258	-10.25	4.10	12	2.68	-1457.00	3644.00	32750	20230908	-54.38	8440	20230328	77.01	32750	-54.38	20230908	8440	77.01	20230328	32750	-54.38	20230908	8440	77.01	20230328	1.35	N	389470	500	42 억	137060	N	N	8	N	N
14	20231129	121310	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	-50	5	-0.34	2699636450	184532	47.85	14600	15000	14360	19380	10440	14910	14629.02	1.63	12962	15496	15202	14896	14602	14296	15350	14750	42	4470	500	9240	10	1	8418556	1251	-10.20	4.08	12	2.19	-1457.00	3644.00	32750	20230908	-54.63	8440	20230328	76.07	32750	-54.63	20230908	8440	76.07	20230328	32750	-54.63	20230908	8440	76.07	20230328	1.35	N	389470	500	42 억	137060	N	N	8	N	N
15	20231129	111311	57	100.00	KOSDAQ	제약	N	N	N	N	N	14810	-100	5	-0.67	2327584720	159570	41.38	14600	15000	14360	19380	10440	14910	14585.78	1.63	13046	15496	15202	14896	14602	14296	15350	14750	42	4470	500	9240	10	1	8418556	1247	-10.16	4.06	12	1.90	-1457.00	3644.00	32750	20230908	-54.78	8440	20230328	75.47	32750	-54.78	20230908	8440	75.47	20230328	32750	-54.78	20230908	8440	75.47	20230328	1.35	N	389470	500	42 억	137060	N	N	8	N	N
16	20231129	101308	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	-230	5	-1.54	1706848380	117683	30.52	14600	14740	14360	19380	10440	14910	14502.37	1.63	15276	15496	15202	14896	14602	14296	15350	14750	42	4470	500	9240	10	1	8418556	1236	-10.08	4.03	12	1.40	-1457.00	3644.00	32750	20230908	-55.18	8440	20230328	73.93	32750	-55.18	20230908	8440	73.93	20230328	32750	-55.18	20230908	8440	73.93	20230328	1.35	N	389470	500	42 억	137060	N	N	8	N	N
17	20231129	091301	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-410	5	-2.75	649108970	44633	11.57	14600	14740	14440	19380	10440	14910	14539.89	1.63	1214	15496	15202	14896	14602	14296	15350	14750	42	4470	500	9240	10	1	8418556	1221	-9.95	3.98	12	0.53	-1457.00	3644.00	32750	20230908	-55.73	8440	20230328	71.80	32750	-55.73	20230908	8440	71.80	20230328	32750	-55.73	20230908	8440	71.80	20230328	1.35	N	389470	500	42 억	137060	N	N	8	N	N
18	20231128	161302	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	80	2	0.54	5658936740	380244	54.92	14690	15190	14590	19270	10390	14830	14882.28	1.35	23268	16610	15720	15260	14370	13910	15490	14140	42	4440	500	9190	10	1	8418556	1255	-10.23	4.09	12	4.52	-1457.00	3644.00	32750	20230908	-54.47	8440	20230328	76.66	32750	-54.47	20230908	8440	76.66	20230328	32750	-54.47	20230908	8440	76.66	20230328	1.34	N	389470	500	42 억	114056	N	N	8	N	N
19	20231128	151134	57	100.00	KOSDAQ	제약	N	N	N	N	N	14940	110	2	0.74	5436543300	365311	52.77	14690	15190	14590	19270	10390	14830	14881.97	1.35	19628	16610	15720	15260	14370	13910	15490	14140	42	4440	500	9190	10	1	8418556	1258	-10.25	4.10	12	4.34	-1457.00	3644.00	32750	20230908	-54.38	8440	20230328	77.01	32750	-54.38	20230908	8440	77.01	20230328	32750	-54.38	20230908	8440	77.01	20230328	1.34	N	389470	500	42 억	114056	N	N	4	N	N
20	20231128	141257	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	-40	5	-0.27	4587403210	307949	44.48	14690	15190	14590	19270	10390	14830	14896.65	1.35	14157	16610	15720	15260	14370	13910	15490	14140	42	4440	500	9190	10	1	8418556	1245	-10.15	4.06	12	3.66	-1457.00	3644.00	32750	20230908	-54.84	8440	20230328	75.24	32750	-54.84	20230908	8440	75.24	20230328	32750	-54.84	20230908	8440	75.24	20230328	1.34	N	389470	500	42 억	114056	N	N	4	N	N
21	20231128	131254	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	10	2	0.07	4255590360	285564	41.25	14690	15190	14590	19270	10390	14830	14902.42	1.35	5954	16610	15720	15260	14370	13910	15490	14140	42	4440	500	9190	10	1	8418556	1249	-10.19	4.07	12	3.39	-1457.00	3644.00	32750	20230908	-54.69	8440	20230328	75.83	32750	-54.69	20230908	8440	75.83	20230328	32750	-54.69	20230908	8440	75.83	20230328	1.34	N	389470	500	42 억	114056	N	N	4	N	N
22	20231128	121301	57	100.00	KOSDAQ	제약	N	N	N	N	N	14940	110	2	0.74	3808106510	255421	36.89	14690	15190	14590	19270	10390	14830	14909.16	1.35	5502	16610	15720	15260	14370	13910	15490	14140	42	4440	500	9190	10	1	8418556	1258	-10.25	4.10	12	3.03	-1457.00	3644.00	32750	20230908	-54.38	8440	20230328	77.01	32750	-54.38	20230908	8440	77.01	20230328	32750	-54.38	20230908	8440	77.01	20230328	1.34	N	389470	500	42 억	114056	N	N	4	N	N
23	20231128	111302	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	100	2	0.67	3386942930	227378	32.84	14690	15190	14590	19270	10390	14830	14895.67	1.35	3225	16610	15720	15260	14370	13910	15490	14140	42	4440	500	9190	10	1	8418556	1257	-10.25	4.10	12	2.70	-1457.00	3644.00	32750	20230908	-54.41	8440	20230328	76.90	32750	-54.41	20230908	8440	76.90	20230328	32750	-54.41	20230908	8440	76.90	20230328	1.34	N	389470	500	42 억	114056	N	N	4	N	N
24	20231128	101256	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	350	2	2.36	2391023460	161190	23.28	14690	15190	14590	19270	10390	14830	14833.57	1.35	15011	16610	15720	15260	14370	13910	15490	14140	42	4440	500	9190	10	1	8418556	1278	-10.42	4.17	12	1.91	-1457.00	3644.00	32750	20230908	-53.65	8440	20230328	79.86	32750	-53.65	20230908	8440	79.86	20230328	32750	-53.65	20230908	8440	79.86	20230328	1.34	N	389470	500	42 억	114056	N	N	4	N	N
25	20231128	091257	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	-70	5	-0.47	413875660	27932	4.03	14690	14980	14610	19270	10390	14830	14817.23	1.35	1318	16610	15720	15260	14370	13910	15490	14140	42	4440	500	9190	10	1	8418556	1243	-10.13	4.05	12	0.33	-1457.00	3644.00	32750	20230908	-54.93	8440	20230328	74.88	32750	-54.93	20230908	8440	74.88	20230328	32750	-54.93	20230908	8440	74.88	20230328	1.34	N	389470	500	42 억	114056	N	N	4	N	N
26	20231127	161247	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	-1530	5	-9.35	10311004820	684784	33.83	16100	16150	14800	21250	11460	16360	15056.33	1.91	-47382	18046	17202	16576	15732	15106	16890	15420	42	4890	500	10140	10	1	8418556	1248	-10.18	4.07	12	8.13	-1457.00	3644.00	32750	20230908	-54.72	8440	20230328	75.71	32750	-54.72	20230908	8440	75.71	20230328	32750	-54.72	20230908	8440	75.71	20230328	1.38	N	389470	500	42 억	160676	N	N	4	N	N
27	20231127	151301	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	-1460	5	-8.92	9819203050	651628	32.19	16100	16150	14800	21250	11460	16360	15067.02	1.91	-42638	18046	17202	16576	15732	15106	16890	15420	42	4890	500	10140	10	1	8418556	1254	-10.23	4.09	12	7.74	-1457.00	3644.00	32750	20230908	-54.50	8440	20230328	76.54	32750	-54.50	20230908	8440	76.54	20230328	32750	-54.50	20230908	8440	76.54	20230328	1.38	N	389470	500	42 억	160676	N	N	46	N	N
28	20231127	141258	57	100.00	KOSDAQ	제약	N	N	N	N	N	14970	-1390	5	-8.50	8759804480	580925	28.70	16100	16150	14800	21250	11460	16360	15077.17	1.91	-33324	18046	17202	16576	15732	15106	16890	15420	42	4890	500	10140	10	1	8418556	1260	-10.27	4.11	12	6.90	-1457.00	3644.00	32750	20230908	-54.29	8440	20230328	77.37	32750	-54.29	20230908	8440	77.37	20230328	32750	-54.29	20230908	8440	77.37	20230328	1.38	N	389470	500	42 억	160676	N	N	46	N	N
29	20231127	131302	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	-1350	5	-8.25	8217465500	544769	26.91	16100	16150	14800	21250	11460	16360	15082.30	1.91	-18766	18046	17202	16576	15732	15106	16890	15420	42	4890	500	10140	10	1	8418556	1264	-10.30	4.12	12	6.47	-1457.00	3644.00	32750	20230908	-54.17	8440	20230328	77.84	32750	-54.17	20230908	8440	77.84	20230328	32750	-54.17	20230908	8440	77.84	20230328	1.38	N	389470	500	42 억	160676	N	N	46	N	N
30	20231127	121307	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	-1500	5	-9.17	7315928530	484093	23.92	16100	16150	14800	21250	11460	16360	15110.44	1.91	-11193	18046	17202	16576	15732	15106	16890	15420	42	4890	500	10140	10	1	8418556	1251	-10.20	4.08	12	5.75	-1457.00	3644.00	32750	20230908	-54.63	8440	20230328	76.07	32750	-54.63	20230908	8440	76.07	20230328	32750	-54.63	20230908	8440	76.07	20230328	1.38	N	389470	500	42 억	160676	N	N	46	N	N
31	20231127	111245	57	100.00	KOSDAQ	제약	N	N	N	N	N	15020	-1340	5	-8.19	6573801790	434252	21.45	16100	16150	14800	21250	11460	16360	15135.80	1.91	1209	18046	17202	16576	15732	15106	16890	15420	42	4890	500	10140	10	1	8418556	1264	-10.31	4.12	12	5.16	-1457.00	3644.00	32750	20230908	-54.14	8440	20230328	77.96	32750	-54.14	20230908	8440	77.96	20230328	32750	-54.14	20230908	8440	77.96	20230328	1.38	N	389470	500	42 억	160676	N	N	46	N	N
32	20231127	101243	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	-1430	5	-8.74	5310586370	350083	17.30	16100	16150	14800	21250	11460	16360	15166.58	1.91	5619	18046	17202	16576	15732	15106	16890	15420	42	4890	500	10140	10	1	8418556	1257	-10.25	4.10	12	4.16	-1457.00	3644.00	32750	20230908	-54.41	8440	20230328	76.90	32750	-54.41	20230908	8440	76.90	20230328	32750	-54.41	20230908	8440	76.90	20230328	1.38	N	389470	500	42 억	160676	N	N	46	N	N
33	20231127	091246	57	100.00	KOSDAQ	제약	N	N	N	N	N	14920	-1440	5	-8.80	2561973660	167469	8.27	16100	16150	14800	21250	11460	16360	15292.73	1.91	16103	18046	17202	16576	15732	15106	16890	15420	42	4890	500	10140	10	1	8418556	1256	-10.24	4.09	12	1.99	-1457.00	3644.00	32750	20230908	-54.44	8440	20230328	76.78	32750	-54.44	20230908	8440	76.78	20230328	32750	-54.44	20230908	8440	76.78	20230328	1.38	N	389470	500	42 억	160676	N	N	46	N	N
34	20231124	161240	57	100.00	KOSDAQ	제약	N	N	N	N	N	16360	410	2	2.57	33711940840	2014875	183.86	16500	17420	15950	20700	11170	15950	16731.83	1.98	-5131	17076	16512	15886	15322	14696	16795	15605	42	4750	500	9880	10	1	8418556	1377	-11.23	4.49	12	23.93	-1457.00	3644.00	32750	20230908	-50.05	8440	20230328	93.84	32750	-50.05	20230908	8440	93.84	20230328	32750	-50.05	20230908	8440	93.84	20230328	1.36	N	389470	500	42 억	166544	N	N	46	N	N
35	20231124	151249	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	310	2	1.94	33335941780	1991851	181.76	16500	17420	15950	20700	11170	15950	16736.18	1.98	-6214	17076	16512	15886	15322	14696	16795	15605	42	4750	500	9880	10	1	8418556	1369	-11.16	4.46	12	23.66	-1457.00	3644.00	32750	20230908	-50.35	8440	20230328	92.65	32750	-50.35	20230908	8440	92.65	20230328	32750	-50.35	20230908	8440	92.65	20230328	1.36	N	389470	500	42 억	166544	N	N	60	N	N
36	20231124	141244	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	260	2	1.63	31998901150	1909890	174.28	16500	17420	15950	20700	11170	15950	16754.34	1.98	-7028	17076	16512	15886	15322	14696	16795	15605	42	4750	500	9880	10	1	8418556	1365	-11.13	4.45	12	22.69	-1457.00	3644.00	32750	20230908	-50.50	8440	20230328	92.06	32750	-50.50	20230908	8440	92.06	20230328	32750	-50.50	20230908	8440	92.06	20230328	1.36	N	389470	500	42 억	166544	N	N	60	N	N
37	20231124	131241	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	330	2	2.07	29835051660	1775967	162.06	16500	17420	16150	20700	11170	15950	16799.35	1.98	-8578	17076	16512	15886	15322	14696	16795	15605	42	4750	500	9880	10	1	8418556	1371	-11.17	4.47	12	21.10	-1457.00	3644.00	32750	20230908	-50.29	8440	20230328	92.89	32750	-50.29	20230908	8440	92.89	20230328	32750	-50.29	20230908	8440	92.89	20230328	1.36	N	389470	500	42 억	166544	N	N	60	N	N
38	20231124	121250	57	100.00	KOSDAQ	제약	N	N	N	N	N	16630	680	2	4.26	28346808910	1685789	153.83	16500	17420	16150	20700	11170	15950	16815.18	1.98	-2819	17076	16512	15886	15322	14696	16795	15605	42	4750	500	9880	10	1	8418556	1400	-11.41	4.56	12	20.02	-1457.00	3644.00	32750	20230908	-49.22	8440	20230328	97.04	32750	-49.22	20230908	8440	97.04	20230328	32750	-49.22	20230908	8440	97.04	20230328	1.36	N	389470	500	42 억	166544	N	N	60	N	N
39	20231124	111246	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	770	2	4.83	26748180440	1589591	145.05	16500	17420	16150	20700	11170	15950	16827.11	1.98	-7928	17076	16512	15886	15322	14696	16795	15605	42	4750	500	9880	10	1	8418556	1408	-11.48	4.59	12	18.88	-1457.00	3644.00	32750	20230908	-48.95	8440	20230328	98.10	32750	-48.95	20230908	8440	98.10	20230328	32750	-48.95	20230908	8440	98.10	20230328	1.36	N	389470	500	42 억	166544	N	N	60	N	N
40	20231124	101249	57	100.00	KOSDAQ	제약	N	N	N	N	N	17320	1370	2	8.59	21084511210	1256101	114.62	16500	17420	16150	20700	11170	15950	16785.71	1.98	-5616	17076	16512	15886	15322	14696	16795	15605	42	4750	500	9880	10	1	8418556	1458	-11.89	4.75	12	14.92	-1457.00	3644.00	32750	20230908	-47.11	8440	20230328	105.21	32750	-47.11	20230908	8440	105.21	20230328	32750	-47.11	20230908	8440	105.21	20230328	1.36	N	389470	500	42 억	166544	N	N	60	N	N
41	20231124	091240	57	100.00	KOSDAQ	제약	N	N	N	N	N	16360	410	2	2.57	7766663330	466345	42.55	16500	16950	16340	20700	11170	15950	16654.40	1.98	4350	17076	16512	15886	15322	14696	16795	15605	42	4750	500	9880	10	1	8418556	1377	-11.23	4.49	12	5.54	-1457.00	3644.00	32750	20230908	-50.05	8440	20230328	93.84	32750	-50.05	20230908	8440	93.84	20230328	32750	-50.05	20230908	8440	93.84	20230328	1.36	N	389470	500	42 억	166544	N	N	60	N	N
42	20231123	161223	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	100	2	0.63	17222615570	1078877	125.01	15500	16450	15260	20600	11100	15850	15963.39	2.13	-16519	16496	16172	15806	15482	15116	16335	15645	42	4750	500	9820	10	1	8418556	1343	-10.95	4.38	12	12.82	-1457.00	3644.00	32750	20230908	-51.30	8440	20230328	88.98	32750	-51.30	20230908	8440	88.98	20230328	32750	-51.30	20230908	8440	88.98	20230328	1.33	N	389470	500	42 억	179458	N	N	60	N	N
43	20231123	151307	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	130	2	0.82	16660005470	1043619	120.92	15500	16450	15260	20600	11100	15850	15963.74	2.13	-15743	16496	16172	15806	15482	15116	16335	15645	42	4750	500	9820	10	1	8418556	1345	-10.97	4.39	12	12.40	-1457.00	3644.00	32750	20230908	-51.21	8440	20230328	89.34	32750	-51.21	20230908	8440	89.34	20230328	32750	-51.21	20230908	8440	89.34	20230328	1.33	N	389470	500	42 억	179458	N	N	81	N	N
44	20231123	141307	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	350	2	2.21	13794646750	864996	100.22	15500	16450	15260	20600	11100	15850	15947.69	2.13	-15430	16496	16172	15806	15482	15116	16335	15645	42	4750	500	9820	10	1	8418556	1364	-11.12	4.45	12	10.27	-1457.00	3644.00	32750	20230908	-50.53	8440	20230328	91.94	32750	-50.53	20230908	8440	91.94	20230328	32750	-50.53	20230908	8440	91.94	20230328	1.33	N	389470	500	42 억	179458	N	N	81	N	N
45	20231123	131307	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	0	3	0.00	7194169800	458154	53.09	15500	16140	15260	20600	11100	15850	15702.37	2.13	224	16496	16172	15806	15482	15116	16335	15645	42	4750	500	9820	10	1	8418556	1334	-10.88	4.35	12	5.44	-1457.00	3644.00	32750	20230908	-51.60	8440	20230328	87.80	32750	-51.60	20230908	8440	87.80	20230328	32750	-51.60	20230908	8440	87.80	20230328	1.33	N	389470	500	42 억	179458	N	N	81	N	N
46	20231123	121245	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-50	5	-0.32	4910367000	315162	36.52	15500	15930	15260	20600	11100	15850	15580.06	2.13	3123	16496	16172	15806	15482	15116	16335	15645	42	4750	500	9820	10	1	8418556	1330	-10.84	4.34	12	3.74	-1457.00	3644.00	32750	20230908	-51.76	8440	20230328	87.20	32750	-51.76	20230908	8440	87.20	20230328	32750	-51.76	20230908	8440	87.20	20230328	1.33	N	389470	500	42 억	179458	N	N	81	N	N
47	20231123	111317	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	-90	5	-0.57	3673199060	236942	27.45	15500	15770	15260	20600	11100	15850	15501.86	2.13	17412	16496	16172	15806	15482	15116	16335	15645	42	4750	500	9820	10	1	8418556	1327	-10.82	4.32	12	2.81	-1457.00	3644.00	32750	20230908	-51.88	8440	20230328	86.73	32750	-51.88	20230908	8440	86.73	20230328	32750	-51.88	20230908	8440	86.73	20230328	1.33	N	389470	500	42 억	179458	N	N	81	N	N
48	20231123	101249	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	-400	5	-2.52	2753565870	177791	20.60	15500	15750	15260	20600	11100	15850	15486.73	2.13	12197	16496	16172	15806	15482	15116	16335	15645	42	4750	500	9820	10	1	8418556	1301	-10.60	4.24	12	2.11	-1457.00	3644.00	32750	20230908	-52.82	8440	20230328	83.06	32750	-52.82	20230908	8440	83.06	20230328	32750	-52.82	20230908	8440	83.06	20230328	1.33	N	389470	500	42 억	179458	N	N	81	N	N
49	20231123	091242	57	100.00	KOSDAQ	제약	N	N	N	N	N	15330	-520	5	-3.28	1226336000	79307	9.19	15500	15750	15260	20600	11100	15850	15460.92	2.13	6785	16496	16172	15806	15482	15116	16335	15645	42	4750	500	9820	10	1	8418556	1291	-10.52	4.21	12	0.94	-1457.00	3644.00	32750	20230908	-53.19	8440	20230328	81.64	32750	-53.19	20230908	8440	81.64	20230328	32750	-53.19	20230908	8440	81.64	20230328	1.33	N	389470	500	42 억	179458	N	N	81	N	N
50	20231122	161157	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-180	5	-1.12	13525298870	856574	23.08	15690	16130	15440	20800	11230	16030	15789.57	2.10	-1380	18183	17106	15323	14246	12463	17645	14785	42	4770	500	9930	10	1	8418556	1334	-10.88	4.35	12	10.17	-1457.00	3644.00	32750	20230908	-51.60	8440	20230328	87.80	32750	-51.60	20230908	8440	87.80	20230328	32750	-51.60	20230908	8440	87.80	20230328	1.40	N	389470	500	42 억	176462	N	N	81	N	N
51	20231122	151224	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	-200	5	-1.25	12911277580	817858	22.03	15690	16130	15440	20800	11230	16030	15786.41	2.10	645	18183	17106	15323	14246	12463	17645	14785	42	4770	500	9930	10	1	8418556	1333	-10.86	4.34	12	9.71	-1457.00	3644.00	32750	20230908	-51.66	8440	20230328	87.56	32750	-51.66	20230908	8440	87.56	20230328	32750	-51.66	20230908	8440	87.56	20230328	1.40	N	389470	500	42 억	176462	N	N	41	N	N
52	20231122	141213	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-180	5	-1.12	10876420590	689535	18.58	15690	16130	15440	20800	11230	16030	15773.20	2.10	-3122	18183	17106	15323	14246	12463	17645	14785	42	4770	500	9930	10	1	8418556	1334	-10.88	4.35	12	8.19	-1457.00	3644.00	32750	20230908	-51.60	8440	20230328	87.80	32750	-51.60	20230908	8440	87.80	20230328	32750	-51.60	20230908	8440	87.80	20230328	1.40	N	389470	500	42 억	176462	N	N	41	N	N
53	20231122	131250	57	100.00	KOSDAQ	제약	N	N	N	N	N	15910	-120	5	-0.75	8078086230	513710	13.84	15690	16130	15440	20800	11230	16030	15724.42	2.10	20283	18183	17106	15323	14246	12463	17645	14785	42	4770	500	9930	10	1	8418556	1339	-10.92	4.37	12	6.10	-1457.00	3644.00	32750	20230908	-51.42	8440	20230328	88.51	32750	-51.42	20230908	8440	88.51	20230328	32750	-51.42	20230908	8440	88.51	20230328	1.40	N	389470	500	42 억	176462	N	N	41	N	N
54	20231122	121300	57	100.00	KOSDAQ	제약	N	N	N	N	N	15720	-310	5	-1.93	7444562700	473676	12.76	15690	16130	15440	20800	11230	16030	15715.93	2.10	20632	18183	17106	15323	14246	12463	17645	14785	42	4770	500	9930	10	1	8418556	1323	-10.79	4.31	12	5.63	-1457.00	3644.00	32750	20230908	-52.00	8440	20230328	86.26	32750	-52.00	20230908	8440	86.26	20230328	32750	-52.00	20230908	8440	86.26	20230328	1.40	N	389470	500	42 억	176462	N	N	41	N	N
55	20231122	111356	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	-360	5	-2.25	6906272050	439426	11.84	15690	16130	15440	20800	11230	16030	15715.89	2.10	20535	18183	17106	15323	14246	12463	17645	14785	42	4770	500	9930	10	1	8418556	1319	-10.75	4.30	12	5.22	-1457.00	3644.00	32750	20230908	-52.15	8440	20230328	85.66	32750	-52.15	20230908	8440	85.66	20230328	32750	-52.15	20230908	8440	85.66	20230328	1.40	N	389470	500	42 억	176462	N	N	41	N	N
56	20231122	101313	57	100.00	KOSDAQ	제약	N	N	N	N	N	15570	-460	5	-2.87	5626117190	357322	9.63	15690	16130	15480	20800	11230	16030	15744.46	2.10	16100	18183	17106	15323	14246	12463	17645	14785	42	4770	500	9930	10	1	8418556	1311	-10.69	4.27	12	4.24	-1457.00	3644.00	32750	20230908	-52.46	8440	20230328	84.48	32750	-52.46	20230908	8440	84.48	20230328	32750	-52.46	20230908	8440	84.48	20230328	1.40	N	389470	500	42 억	176462	N	N	41	N	N
57	20231122	091222	57	100.00	KOSDAQ	제약	N	N	N	N	N	15920	-110	5	-0.69	2223265540	140131	3.78	15690	16130	15550	20800	11230	16030	15864.48	2.10	1215	18183	17106	15323	14246	12463	17645	14785	42	4770	500	9930	10	1	8418556	1340	-10.93	4.37	12	1.66	-1457.00	3644.00	32750	20230908	-51.39	8440	20230328	88.63	32750	-51.39	20230908	8440	88.63	20230328	32750	-51.39	20230908	8440	88.63	20230328	1.40	N	389470	500	42 억	176462	N	N	41	N	N
58	20231121	161214	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	1970	2	14.01	57043138080	3692919	87.79	13820	16400	13540	18270	9850	14060	15445.61	1.80	30734	16333	15196	14413	13276	12493	14805	12885	42	4210	500	8710	10	1	8418556	1349	-11.00	4.40	12	43.87	-1457.00	3644.00	32750	20230908	-51.05	8440	20230328	89.93	32750	-51.05	20230908	8440	89.93	20230328	32750	-51.05	20230908	8440	89.93	20230328	1.47	N	389470	500	42 억	151607	N	N	41	N	N
59	20231121	151218	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	1770	2	12.59	54424764200	3528992	83.89	13820	16400	13540	18270	9850	14060	15422.48	1.80	32171	16333	15196	14413	13276	12493	14805	12885	42	4210	500	8710	10	1	8418556	1333	-10.86	4.34	12	41.92	-1457.00	3644.00	32750	20230908	-51.66	8440	20230328	87.56	32750	-51.66	20230908	8440	87.56	20230328	32750	-51.66	20230908	8440	87.56	20230328	1.47	N	389470	500	42 억	151607	N	N	119	N	N
60	20231121	141159	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	1300	2	9.25	43326413860	2829118	67.25	13820	16400	13540	18270	9850	14060	15314.79	1.80	17142	16333	15196	14413	13276	12493	14805	12885	42	4210	500	8710	10	1	8418556	1293	-10.54	4.22	12	33.61	-1457.00	3644.00	32750	20230908	-53.10	8440	20230328	81.99	32750	-53.10	20230908	8440	81.99	20230328	32750	-53.10	20230908	8440	81.99	20230328	1.47	N	389470	500	42 억	151607	N	N	119	N	N
61	20231121	131148	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	1070	2	7.61	40478119870	2643835	62.85	13820	16400	13540	18270	9850	14060	15310.74	1.80	13019	16333	15196	14413	13276	12493	14805	12885	42	4210	500	8710	10	1	8418556	1274	-10.38	4.15	12	31.40	-1457.00	3644.00	32750	20230908	-53.80	8440	20230328	79.27	32750	-53.80	20230908	8440	79.27	20230328	32750	-53.80	20230908	8440	79.27	20230328	1.47	N	389470	500	42 억	151607	N	N	119	N	N
62	20231121	121151	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	1040	2	7.40	39258734060	2563028	60.93	13820	16400	13540	18270	9850	14060	15317.70	1.80	18906	16333	15196	14413	13276	12493	14805	12885	42	4210	500	8710	10	1	8418556	1271	-10.36	4.14	12	30.44	-1457.00	3644.00	32750	20230908	-53.89	8440	20230328	78.91	32750	-53.89	20230908	8440	78.91	20230328	32750	-53.89	20230908	8440	78.91	20230328	1.47	N	389470	500	42 억	151607	N	N	119	N	N
63	20231121	111144	57	100.00	KOSDAQ	제약	N	N	N	N	N	15210	1150	2	8.18	36705252150	2394152	56.91	13820	16400	13540	18270	9850	14060	15331.61	1.80	7230	16333	15196	14413	13276	12493	14805	12885	42	4210	500	8710	10	1	8418556	1280	-10.44	4.17	12	28.44	-1457.00	3644.00	32750	20230908	-53.56	8440	20230328	80.21	32750	-53.56	20230908	8440	80.21	20230328	32750	-53.56	20230908	8440	80.21	20230328	1.47	N	389470	500	42 억	151607	N	N	119	N	N
64	20231121	101115	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	1110	2	7.89	10259862500	707978	16.83	13820	15200	13540	18270	9850	14060	14492.24	1.80	11943	16333	15196	14413	13276	12493	14805	12885	42	4210	500	8710	10	1	8418556	1277	-10.41	4.16	12	8.41	-1457.00	3644.00	32750	20230908	-53.68	8440	20230328	79.74	32750	-53.68	20230908	8440	79.74	20230328	32750	-53.68	20230908	8440	79.74	20230328	1.47	N	389470	500	42 억	151607	N	N	119	N	N
65	20231121	091133	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	-360	5	-2.56	1226249260	89449	2.13	13820	13980	13540	18270	9850	14060	13705.93	1.80	10775	16333	15196	14413	13276	12493	14805	12885	42	4210	500	8710	10	1	8418556	1153	-9.40	3.76	12	1.06	-1457.00	3644.00	32750	20230908	-58.17	8440	20230328	62.32	32750	-58.17	20230908	8440	62.32	20230328	32750	-58.17	20230908	8440	62.32	20230328	1.47	N	389470	500	42 억	151607	N	N	119	N	N
66	20231120	161139	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	1640	2	13.20	60657786180	4193813	1051.95	14270	15550	13630	16140	8700	12420	14463.94	2.27	-41205	13460	12940	12360	11840	11260	12650	11550	42	3720	500	7700	10	1	8418556	1184	-9.65	3.86	12	49.82	-1457.00	3644.00	32750	20230908	-57.07	8440	20230328	66.59	32750	-57.07	20230908	8440	66.59	20230328	32750	-57.07	20230908	8440	66.59	20230328	1.47	N	389470	500	42 억	191417	N	N	119	N	N
67	20231120	151151	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	1550	2	12.48	59458364900	4108056	1030.44	14270	15550	13630	16140	8700	12420	14473.60	2.27	-51592	13460	12940	12360	11840	11260	12650	11550	42	3720	500	7700	10	1	8418556	1176	-9.59	3.83	12	48.80	-1457.00	3644.00	32750	20230908	-57.34	8440	20230328	65.52	32750	-57.34	20230908	8440	65.52	20230328	32750	-57.34	20230908	8440	65.52	20230328	1.47	N	389470	500	42 억	191417	N	N	121	N	N
68	20231120	141151	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	1920	2	15.46	55032181980	3797662	952.58	14270	15550	13630	16140	8700	12420	14491.07	2.27	-62209	13460	12940	12360	11840	11260	12650	11550	42	3720	500	7700	10	1	8418556	1207	-9.84	3.94	12	45.11	-1457.00	3644.00	32750	20230908	-56.21	8440	20230328	69.91	32750	-56.21	20230908	8440	69.91	20230328	32750	-56.21	20230908	8440	69.91	20230328	1.47	N	389470	500	42 억	191417	N	N	121	N	N
69	20231120	131140	57	100.00	KOSDAQ	제약	N	N	N	N	N	14450	2030	2	16.34	51813609510	3576797	897.18	14270	15550	13630	16140	8700	12420	14486.04	2.27	-52458	13460	12940	12360	11840	11260	12650	11550	42	3720	500	7700	10	1	8418556	1216	-9.92	3.97	12	42.49	-1457.00	3644.00	32750	20230908	-55.88	8440	20230328	71.21	32750	-55.88	20230908	8440	71.21	20230328	32750	-55.88	20230908	8440	71.21	20230328	1.47	N	389470	500	42 억	191417	N	N	121	N	N
70	20231120	121147	57	100.00	KOSDAQ	제약	N	N	N	N	N	14280	1860	2	14.98	49829175480	3438782	862.56	14270	15550	13630	16140	8700	12420	14490.36	2.27	-43576	13460	12940	12360	11840	11260	12650	11550	42	3720	500	7700	10	1	8418556	1202	-9.80	3.92	12	40.85	-1457.00	3644.00	32750	20230908	-56.40	8440	20230328	69.19	32750	-56.40	20230908	8440	69.19	20230328	32750	-56.40	20230908	8440	69.19	20230328	1.47	N	389470	500	42 억	191417	N	N	121	N	N
71	20231120	111139	57	100.00	KOSDAQ	제약	N	N	N	N	N	14620	2200	2	17.71	45521072970	3140764	787.81	14270	15550	13630	16140	8700	12420	14493.63	2.27	-30502	13460	12940	12360	11840	11260	12650	11550	42	3720	500	7700	10	1	8418556	1231	-10.03	4.01	12	37.31	-1457.00	3644.00	32750	20230908	-55.36	8440	20230328	73.22	32750	-55.36	20230908	8440	73.22	20230328	32750	-55.36	20230908	8440	73.22	20230328	1.47	N	389470	500	42 억	191417	N	N	121	N	N
72	20231120	101138	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	2280	2	18.36	25437305220	1798266	451.07	14270	14860	13630	16140	8700	12420	14145.46	2.27	-61687	13460	12940	12360	11840	11260	12650	11550	42	3720	500	7700	10	1	8418556	1238	-10.09	4.03	12	21.36	-1457.00	3644.00	32750	20230908	-55.11	8440	20230328	74.17	32750	-55.11	20230908	8440	74.17	20230328	32750	-55.11	20230908	8440	74.17	20230328	1.47	N	389470	500	42 억	191417	N	N	121	N	N
73	20231120	091149	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	1280	2	10.31	8878063090	631630	158.43	14270	14410	13630	16140	8700	12420	14055.80	2.27	-64883	13460	12940	12360	11840	11260	12650	11550	42	3720	500	7700	10	1	8418556	1153	-9.40	3.76	12	7.50	-1457.00	3644.00	32750	20230908	-58.17	8440	20230328	62.32	32750	-58.17	20230908	8440	62.32	20230328	32750	-58.17	20230908	8440	62.32	20230328	1.47	N	389470	500	42 억	191417	N	N	121	N	N
74	20231117	161215	57	100.00	KOSDAQ	제약	N	N	N	N	N	12420	-220	5	-1.74	3574788430	294334	158.67	12660	12880	11780	16430	8850	12640	12145.06	2.12	11314	13160	12900	12620	12360	12080	12760	12220	42	3790	500	7830	10	1	8418556	1046	-8.52	3.41	12	3.50	-1457.00	3644.00	32750	20230908	-62.08	8440	20230328	47.16	32750	-62.08	20230908	8440	47.16	20230328	32750	-62.08	20230908	8440	47.16	20230328	1.46	N	389470	500	42 억	178321	N	Y	121	N	N
75	20231117	151222	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	-450	5	-3.56	3328848980	274415	147.94	12660	12880	11780	16430	8850	12640	12130.70	2.12	16301	13160	12900	12620	12360	12080	12760	12220	42	3790	500	7830	10	1	8418556	1026	-8.37	3.35	12	3.26	-1457.00	3644.00	32750	20230908	-62.78	8440	20230328	44.43	32750	-62.78	20230908	8440	44.43	20230328	32750	-62.78	20230908	8440	44.43	20230328	1.46	N	389470	500	42 억	178321	N	N	148	N	N
76	20231117	141215	57	100.00	KOSDAQ	제약	N	N	N	N	N	12050	-590	5	-4.67	2834535020	233567	125.91	12660	12880	11780	16430	8850	12640	12135.85	2.12	2805	13160	12900	12620	12360	12080	12760	12220	42	3790	500	7830	10	1	8418556	1014	-8.27	3.31	12	2.77	-1457.00	3644.00	32750	20230908	-63.21	8440	20230328	42.77	32750	-63.21	20230908	8440	42.77	20230328	32750	-63.21	20230908	8440	42.77	20230328	1.46	N	389470	500	42 억	178321	N	N	148	N	N
77	20231117	131213	57	100.00	KOSDAQ	제약	N	N	N	N	N	11910	-730	5	-5.78	2449036580	201383	108.56	12660	12880	11780	16430	8850	12640	12161.08	2.12	-6861	13160	12900	12620	12360	12080	12760	12220	42	3790	500	7830	10	1	8418556	1003	-8.17	3.27	12	2.39	-1457.00	3644.00	32750	20230908	-63.63	8440	20230328	41.11	32750	-63.63	20230908	8440	41.11	20230328	32750	-63.63	20230908	8440	41.11	20230328	1.46	N	389470	500	42 억	178321	N	N	148	N	N
78	20231117	121215	57	100.00	KOSDAQ	제약	N	N	N	N	N	11870	-770	5	-6.09	2088804540	171105	92.24	12660	12880	11870	16430	8850	12640	12207.73	2.12	-16512	13160	12900	12620	12360	12080	12760	12220	42	3790	500	7830	10	1	8418556	999	-8.15	3.26	12	2.03	-1457.00	3644.00	32750	20230908	-63.76	8440	20230328	40.64	32750	-63.76	20230908	8440	40.64	20230328	32750	-63.76	20230908	8440	40.64	20230328	1.46	N	389470	500	42 억	178321	N	N	148	N	N
79	20231117	111222	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	-440	5	-3.48	1426527860	116113	62.60	12660	12880	12100	16430	8850	12640	12285.67	2.12	-9706	13160	12900	12620	12360	12080	12760	12220	42	3790	500	7830	10	1	8418556	1027	-8.37	3.35	12	1.38	-1457.00	3644.00	32750	20230908	-62.75	8440	20230328	44.55	32750	-62.75	20230908	8440	44.55	20230328	32750	-62.75	20230908	8440	44.55	20230328	1.46	N	389470	500	42 억	178321	N	N	148	N	N
80	20231117	101218	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	-370	5	-2.93	1045855080	84951	45.80	12660	12880	12100	16430	8850	12640	12311.26	2.12	-19530	13160	12900	12620	12360	12080	12760	12220	42	3790	500	7830	10	1	8418556	1033	-8.42	3.37	12	1.01	-1457.00	3644.00	32750	20230908	-62.53	8440	20230328	45.38	32750	-62.53	20230908	8440	45.38	20230328	32750	-62.53	20230908	8440	45.38	20230328	1.46	N	389470	500	42 억	178321	N	N	148	N	N
81	20231117	091218	57	100.00	KOSDAQ	제약	N	N	N	N	N	12220	-420	5	-3.32	302725340	24473	13.19	12660	12880	12100	16430	8850	12640	12369.72	2.12	-7307	13160	12900	12620	12360	12080	12760	12220	42	3790	500	7830	10	1	8418556	1029	-8.39	3.35	12	0.29	-1457.00	3644.00	32750	20230908	-62.69	8440	20230328	44.79	32750	-62.69	20230908	8440	44.79	20230328	32750	-62.69	20230908	8440	44.79	20230328	1.46	N	389470	500	42 억	178321	N	N	148	N	N
82	20231116	161215	57	100.00	KOSDAQ	제약	N	N	N	N	N	12640	10	2	0.08	2260758900	178575	28.22	12720	12880	12340	16410	8850	12630	12660.00	1.90	19346	13603	13116	12293	11806	10983	13360	12050	42	3780	500	7830	10	1	8418556	1064	-8.68	3.47	12	2.12	-1457.00	3644.00	32750	20230908	-61.40	8440	20230328	49.76	32750	-61.40	20230908	8440	49.76	20230328	32750	-61.40	20230908	8440	49.76	20230328	1.49	N	389470	500	42 억	160148	N	N	62	N	N
83	20231116	151208	57	100.00	KOSDAQ	제약	N	N	N	N	N	12720	90	2	0.71	2150910490	169906	26.85	12720	12880	12340	16410	8850	12630	12659.41	1.90	19371	13603	13116	12293	11806	10983	13360	12050	42	3780	500	7830	10	1	8418556	1071	-8.73	3.49	12	2.02	-1457.00	3644.00	32750	20230908	-61.16	8440	20230328	50.71	32750	-61.16	20230908	8440	50.71	20230328	32750	-61.16	20230908	8440	50.71	20230328	1.49	N	389470	500	42 억	160148	N	N	62	N	N
84	20231116	141145	57	100.00	KOSDAQ	제약	N	N	N	N	N	12760	130	2	1.03	1931609270	152620	24.11	12720	12880	12340	16410	8850	12630	12656.33	1.90	15980	13603	13116	12293	11806	10983	13360	12050	42	3780	500	7830	10	1	8418556	1074	-8.76	3.50	12	1.81	-1457.00	3644.00	32750	20230908	-61.04	8440	20230328	51.18	32750	-61.04	20230908	8440	51.18	20230328	32750	-61.04	20230908	8440	51.18	20230328	1.49	N	389470	500	42 억	160148	N	N	62	N	N
85	20231116	131208	57	100.00	KOSDAQ	제약	N	N	N	N	N	12690	60	2	0.48	1779660220	140682	22.23	12720	12880	12340	16410	8850	12630	12650.23	1.90	13850	13603	13116	12293	11806	10983	13360	12050	42	3780	500	7830	10	1	8418556	1068	-8.71	3.48	12	1.67	-1457.00	3644.00	32750	20230908	-61.25	8440	20230328	50.36	32750	-61.25	20230908	8440	50.36	20230328	32750	-61.25	20230908	8440	50.36	20230328	1.49	N	389470	500	42 억	160148	N	N	62	N	N
86	20231116	121209	57	100.00	KOSDAQ	제약	N	N	N	N	N	12720	90	2	0.71	1447131500	114357	18.07	12720	12880	12340	16410	8850	12630	12654.51	1.90	21375	13603	13116	12293	11806	10983	13360	12050	42	3780	500	7830	10	1	8418556	1071	-8.73	3.49	12	1.36	-1457.00	3644.00	32750	20230908	-61.16	8440	20230328	50.71	32750	-61.16	20230908	8440	50.71	20230328	32750	-61.16	20230908	8440	50.71	20230328	1.49	N	389470	500	42 억	160148	N	N	62	N	N
87	20231116	111209	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	0	3	0.00	1085660490	86042	13.59	12720	12880	12340	16410	8850	12630	12617.80	1.90	6337	13603	13116	12293	11806	10983	13360	12050	42	3780	500	7830	10	1	8418556	1063	-8.67	3.47	12	1.02	-1457.00	3644.00	32750	20230908	-61.44	8440	20230328	49.64	32750	-61.44	20230908	8440	49.64	20230328	32750	-61.44	20230908	8440	49.64	20230328	1.49	N	389470	500	42 억	160148	N	N	62	N	N
88	20231116	101207	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	-200	5	-1.58	334856970	26707	4.22	12720	12840	12340	16410	8850	12630	12538.17	1.90	-10389	13603	13116	12293	11806	10983	13360	12050	42	3780	500	7830	10	1	8418556	1046	-8.53	3.41	12	0.32	-1457.00	3644.00	32750	20230908	-62.05	8440	20230328	47.27	32750	-62.05	20230908	8440	47.27	20230328	32750	-62.05	20230908	8440	47.27	20230328	1.49	N	389470	500	42 억	160148	N	N	62	N	N
89	20231116	091214	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	0	3	0.00	0	0	0.00	0	0	0	16410	8850	12630	0.00	1.90	0	13603	13116	12293	11806	10983	13360	12050	42	3780	500	7830	10	1	8418556	1063	-8.67	3.47	12	0.00	-1457.00	3644.00	32750	20230908	-61.44	8440	20230328	49.64	32750	-61.44	20230908	8440	49.64	20230328	32750	-61.44	20230908	8440	49.64	20230328	1.49	N	389470	500	42 억	160148	N	N	62	N	N
90	20231115	161043	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	-620	5	-4.68	7745240910	630592	305.57	12000	12780	11470	17220	9280	13250	12281.14	1.21	56290	13570	13410	13180	13020	12790	13490	13100	42	3970	500	8210	10	1	8418556	1063	-8.67	3.47	12	7.49	-1457.00	3644.00	32750	20230908	-61.44	8440	20230328	49.64	32750	-61.44	20230908	8440	49.64	20230328	32750	-61.44	20230908	8440	49.64	20230328	1.55	N	389470	500	42 억	102159	N	N	62	N	N
91	20231115	151230	57	100.00	KOSDAQ	제약	N	N	N	N	N	12580	-670	5	-5.06	7582019230	617649	299.30	12000	12780	11470	17220	9280	13250	12274.65	1.21	53668	13570	13410	13180	13020	12790	13490	13100	42	3970	500	8210	10	1	8418556	1059	-8.63	3.45	12	7.34	-1457.00	3644.00	32750	20230908	-61.59	8440	20230328	49.05	32750	-61.59	20230908	8440	49.05	20230328	32750	-61.59	20230908	8440	49.05	20230328	1.55	N	389470	500	42 억	102159	N	N	13891	N	N
92	20231115	141227	57	100.00	KOSDAQ	제약	N	N	N	N	N	12530	-720	5	-5.43	7056989660	575854	279.05	12000	12780	11470	17220	9280	13250	12253.77	1.21	58376	13570	13410	13180	13020	12790	13490	13100	42	3970	500	8210	10	1	8418556	1055	-8.60	3.44	12	6.84	-1457.00	3644.00	32750	20230908	-61.74	8440	20230328	48.46	32750	-61.74	20230908	8440	48.46	20230328	32750	-61.74	20230908	8440	48.46	20230328	1.55	N	389470	500	42 억	102159	N	N	13891	N	N
93	20231115	131228	57	100.00	KOSDAQ	제약	N	N	N	N	N	12520	-730	5	-5.51	6693921090	546891	265.01	12000	12780	11470	17220	9280	13250	12238.83	1.21	54577	13570	13410	13180	13020	12790	13490	13100	42	3970	500	8210	10	1	8418556	1054	-8.59	3.44	12	6.50	-1457.00	3644.00	32750	20230908	-61.77	8440	20230328	48.34	32750	-61.77	20230908	8440	48.34	20230328	32750	-61.77	20230908	8440	48.34	20230328	1.55	N	389470	500	42 억	102159	N	N	13891	N	N
94	20231115	121228	57	100.00	KOSDAQ	제약	N	N	N	N	N	12510	-740	5	-5.58	6356123870	519897	251.93	12000	12780	11470	17220	9280	13250	12224.53	1.21	47953	13570	13410	13180	13020	12790	13490	13100	42	3970	500	8210	10	1	8418556	1053	-8.59	3.43	12	6.18	-1457.00	3644.00	32750	20230908	-61.80	8440	20230328	48.22	32750	-61.80	20230908	8440	48.22	20230328	32750	-61.80	20230908	8440	48.22	20230328	1.55	N	389470	500	42 억	102159	N	N	13891	N	N
95	20231115	111243	57	100.00	KOSDAQ	제약	N	N	N	N	N	12680	-570	5	-4.30	5749661700	471792	228.62	12000	12750	11470	17220	9280	13250	12185.48	1.21	50113	13570	13410	13180	13020	12790	13490	13100	42	3970	500	8210	10	1	8418556	1067	-8.70	3.48	12	5.60	-1457.00	3644.00	32750	20230908	-61.28	8440	20230328	50.24	32750	-61.28	20230908	8440	50.24	20230328	32750	-61.28	20230908	8440	50.24	20230328	1.55	N	389470	500	42 억	102159	N	N	13891	N	N
96	20231115	101234	57	100.00	KOSDAQ	제약	N	N	N	N	N	12480	-770	5	-5.81	5071421190	417569	202.35	12000	12750	11470	17220	9280	13250	12143.49	1.21	43632	13570	13410	13180	13020	12790	13490	13100	42	3970	500	8210	10	1	8418556	1051	-8.57	3.42	12	4.96	-1457.00	3644.00	32750	20230908	-61.89	8440	20230328	47.87	32750	-61.89	20230908	8440	47.87	20230328	32750	-61.89	20230908	8440	47.87	20230328	1.55	N	389470	500	42 억	102159	N	N	13891	N	N
97	20231115	091222	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	-850	5	-6.42	3061171230	256257	124.18	12000	12410	11470	17220	9280	13250	11942.60	1.21	49834	13570	13410	13180	13020	12790	13490	13100	42	3970	500	8210	10	1	8418556	1044	-8.51	3.40	12	3.04	-1457.00	3644.00	32750	20230908	-62.14	8440	20230328	46.92	32750	-62.14	20230908	8440	46.92	20230328	32750	-62.14	20230908	8440	46.92	20230328	1.55	N	389470	500	42 억	102159	N	N	13891	N	N
98	20231114	161202	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	370	2	2.87	2557617830	194359	42.17	13000	13340	12950	16740	9020	12880	13159.05	0.94	19442	14526	13702	13126	12302	11726	13415	12015	42	3860	500	7980	10	1	8418556	1115	-9.09	3.64	12	2.31	-1457.00	3644.00	32750	20230908	-59.54	8440	20230328	56.99	32750	-59.54	20230908	8440	56.99	20230328	32750	-59.54	20230908	8440	56.99	20230328	1.64	N	389470	500	42 억	79539	N	N	13890	N	N
99	20231114	151210	57	100.00	KOSDAQ	제약	N	N	N	N	N	13240	360	2	2.80	2477857220	188342	40.86	13000	13340	12950	16740	9020	12880	13156.16	0.94	19762	14526	13702	13126	12302	11726	13415	12015	42	3860	500	7980	10	1	8418556	1115	-9.09	3.63	12	2.24	-1457.00	3644.00	32750	20230908	-59.57	8440	20230328	56.87	32750	-59.57	20230908	8440	56.87	20230328	32750	-59.57	20230908	8440	56.87	20230328	1.64	N	389470	500	42 억	79539	N	N	13526	N	N
100	20231114	141205	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	350	2	2.72	2307616250	175433	38.06	13000	13340	12950	16740	9020	12880	13153.83	0.94	18679	14526	13702	13126	12302	11726	13415	12015	42	3860	500	7980	10	1	8418556	1114	-9.08	3.63	12	2.08	-1457.00	3644.00	32750	20230908	-59.60	8440	20230328	56.75	32750	-59.60	20230908	8440	56.75	20230328	32750	-59.60	20230908	8440	56.75	20230328	1.64	N	389470	500	42 억	79539	N	N	13526	N	N
101	20231114	131208	57	100.00	KOSDAQ	제약	N	N	N	N	N	13030	150	2	1.16	1481955550	113115	24.54	13000	13300	12950	16740	9020	12880	13101.32	0.94	18394	14526	13702	13126	12302	11726	13415	12015	42	3860	500	7980	10	1	8418556	1097	-8.94	3.58	12	1.34	-1457.00	3644.00	32750	20230908	-60.21	8440	20230328	54.38	32750	-60.21	20230908	8440	54.38	20230328	32750	-60.21	20230908	8440	54.38	20230328	1.64	N	389470	500	42 억	79539	N	N	13526	N	N
102	20231114	121211	57	100.00	KOSDAQ	제약	N	N	N	N	N	12970	90	2	0.70	1348951390	102892	22.32	13000	13300	12950	16740	9020	12880	13110.36	0.94	16788	14526	13702	13126	12302	11726	13415	12015	42	3860	500	7980	10	1	8418556	1092	-8.90	3.56	12	1.22	-1457.00	3644.00	32750	20230908	-60.40	8440	20230328	53.67	32750	-60.40	20230908	8440	53.67	20230328	32750	-60.40	20230908	8440	53.67	20230328	1.64	N	389470	500	42 억	79539	N	N	13526	N	N
103	20231114	111221	57	100.00	KOSDAQ	제약	N	N	N	N	N	13060	180	2	1.40	1107245870	84321	18.29	13000	13300	12960	16740	9020	12880	13131.32	0.94	20103	14526	13702	13126	12302	11726	13415	12015	42	3860	500	7980	10	1	8418556	1099	-8.96	3.58	12	1.00	-1457.00	3644.00	32750	20230908	-60.12	8440	20230328	54.74	32750	-60.12	20230908	8440	54.74	20230328	32750	-60.12	20230908	8440	54.74	20230328	1.64	N	389470	500	42 억	79539	N	N	13526	N	N
104	20231114	101206	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	300	2	2.33	766239540	58382	12.67	13000	13300	12960	16740	9020	12880	13124.59	0.94	20378	14526	13702	13126	12302	11726	13415	12015	42	3860	500	7980	10	1	8418556	1110	-9.05	3.62	12	0.69	-1457.00	3644.00	32750	20230908	-59.76	8440	20230328	56.16	32750	-59.76	20230908	8440	56.16	20230328	32750	-59.76	20230908	8440	56.16	20230328	1.64	N	389470	500	42 억	79539	N	N	13526	N	N
105	20231114	091154	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	340	2	2.64	238683560	18168	3.94	13000	13300	13000	16740	9020	12880	13137.58	0.94	9147	14526	13702	13126	12302	11726	13415	12015	42	3860	500	7980	10	1	8418556	1113	-9.07	3.63	12	0.22	-1457.00	3644.00	32750	20230908	-59.63	8440	20230328	56.64	32750	-59.63	20230908	8440	56.64	20230328	32750	-59.63	20230908	8440	56.64	20230328	1.64	N	389470	500	42 억	79539	N	N	13526	N	N
106	20231113	161146	57	100.00	KOSDAQ	제약	N	N	N	N	N	12880	-260	5	-1.98	6045584520	458481	111.43	13300	13950	12550	17080	9200	13140	13186.41	0.39	42041	14793	13966	13443	12616	12093	13705	12355	42	3940	500	8140	10	1	8418556	1084	-8.84	3.53	12	5.45	-1457.00	3644.00	32750	20230908	-60.67	8440	20230328	52.61	32750	-60.67	20230908	8440	52.61	20230328	32750	-60.67	20230908	8440	52.61	20230328	1.65	N	389470	500	42 억	33070	N	N	13526	N	N
107	20231113	151140	57	100.00	KOSDAQ	제약	N	N	N	N	N	12900	-240	5	-1.83	5876251120	445345	108.24	13300	13950	12550	17080	9200	13140	13194.92	0.39	40547	14793	13966	13443	12616	12093	13705	12355	42	3940	500	8140	10	1	8418556	1086	-8.85	3.54	12	5.29	-1457.00	3644.00	32750	20230908	-60.61	8440	20230328	52.84	32750	-60.61	20230908	8440	52.84	20230328	32750	-60.61	20230908	8440	52.84	20230328	1.65	N	389470	500	42 억	33070	N	N	385	N	N
108	20231113	141141	57	100.00	KOSDAQ	제약	N	N	N	N	N	12840	-300	5	-2.28	3382189710	257759	62.65	13300	13700	12550	17080	9200	13140	13121.47	0.39	35007	14793	13966	13443	12616	12093	13705	12355	42	3940	500	8140	10	1	8418556	1081	-8.81	3.52	12	3.06	-1457.00	3644.00	32750	20230908	-60.79	8440	20230328	52.13	32750	-60.79	20230908	8440	52.13	20230328	32750	-60.79	20230908	8440	52.13	20230328	1.65	N	389470	500	42 억	33070	N	N	385	N	N
109	20231113	131139	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	-510	5	-3.88	3080563510	233970	56.87	13300	13700	12550	17080	9200	13140	13166.57	0.39	30054	14793	13966	13443	12616	12093	13705	12355	42	3940	500	8140	10	1	8418556	1063	-8.67	3.47	12	2.78	-1457.00	3644.00	32750	20230908	-61.44	8440	20230328	49.64	32750	-61.44	20230908	8440	49.64	20230328	32750	-61.44	20230908	8440	49.64	20230328	1.65	N	389470	500	42 억	33070	N	N	385	N	N
110	20231113	121144	57	100.00	KOSDAQ	제약	N	N	N	N	N	12610	-530	5	-4.03	2750205690	207906	50.53	13300	13700	12550	17080	9200	13140	13228.43	0.39	21672	14793	13966	13443	12616	12093	13705	12355	42	3940	500	8140	10	1	8418556	1062	-8.65	3.46	12	2.47	-1457.00	3644.00	32750	20230908	-61.50	8440	20230328	49.41	32750	-61.50	20230908	8440	49.41	20230328	32750	-61.50	20230908	8440	49.41	20230328	1.65	N	389470	500	42 억	33070	N	N	385	N	N
111	20231113	111137	57	100.00	KOSDAQ	제약	N	N	N	N	N	12970	-170	5	-1.29	2204118090	165175	40.15	13300	13700	12930	17080	9200	13140	13345.03	0.39	11294	14793	13966	13443	12616	12093	13705	12355	42	3940	500	8140	10	1	8418556	1092	-8.90	3.56	12	1.96	-1457.00	3644.00	32750	20230908	-60.40	8440	20230328	53.67	32750	-60.40	20230908	8440	53.67	20230328	32750	-60.40	20230908	8440	53.67	20230328	1.65	N	389470	500	42 억	33070	N	N	385	N	N
112	20231113	101136	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	160	2	1.22	1505844500	111899	27.20	13300	13700	13220	17080	9200	13140	13459.24	0.39	10666	14793	13966	13443	12616	12093	13705	12355	42	3940	500	8140	10	1	8418556	1120	-9.13	3.65	12	1.33	-1457.00	3644.00	32750	20230908	-59.39	8440	20230328	57.58	32750	-59.39	20230908	8440	57.58	20230328	32750	-59.39	20230908	8440	57.58	20230328	1.65	N	389470	500	42 억	33070	N	N	385	N	N
113	20231113	091145	57	100.00	KOSDAQ	제약	N	N	N	N	N	13380	240	2	1.83	309222240	23162	5.63	13300	13490	13220	17080	9200	13140	13357.18	0.39	4070	14793	13966	13443	12616	12093	13705	12355	42	3940	500	8140	10	1	8418556	1126	-9.18	3.67	12	0.28	-1457.00	3644.00	32750	20230908	-59.15	8440	20230328	58.53	32750	-59.15	20230908	8440	58.53	20230328	32750	-59.15	20230908	8440	58.53	20230328	1.65	N	389470	500	42 억	33070	N	N	385	N	N
114	20231110	161157	57	100.00	KOSDAQ	제약	N	N	N	N	N	13140	-1030	5	-7.27	5455108010	409632	114.71	14260	14270	12920	18420	9920	14170	13316.55	0.17	18588	16063	15116	14583	13636	13103	14850	13370	42	4250	500	8780	10	1	8418556	1106	-9.02	3.61	12	4.87	-1457.00	3644.00	32750	20230908	-59.88	8440	20230328	55.69	32750	-59.88	20230908	8440	55.69	20230328	32750	-59.88	20230908	8440	55.69	20230328	1.64	N	389470	500	42 억	13897	N	N	385	N	N
115	20231110	151204	57	100.00	KOSDAQ	제약	N	N	N	N	N	13060	-1110	5	-7.83	5312796220	398795	111.67	14260	14270	12920	18420	9920	14170	13321.11	0.17	17487	16063	15116	14583	13636	13103	14850	13370	42	4250	500	8780	10	1	8418556	1099	-8.96	3.58	12	4.74	-1457.00	3644.00	32750	20230908	-60.12	8440	20230328	54.74	32750	-60.12	20230908	8440	54.74	20230328	32750	-60.12	20230908	8440	54.74	20230328	1.64	N	389470	500	42 억	13897	N	N	100	N	N
116	20231110	141148	57	100.00	KOSDAQ	제약	N	N	N	N	N	13080	-1090	5	-7.69	4914834870	368335	103.14	14260	14270	12920	18420	9920	14170	13342.31	0.17	14003	16063	15116	14583	13636	13103	14850	13370	42	4250	500	8780	10	1	8418556	1101	-8.98	3.59	12	4.38	-1457.00	3644.00	32750	20230908	-60.06	8440	20230328	54.98	32750	-60.06	20230908	8440	54.98	20230328	32750	-60.06	20230908	8440	54.98	20230328	1.64	N	389470	500	42 억	13897	N	N	100	N	N
117	20231110	131149	57	100.00	KOSDAQ	제약	N	N	N	N	N	13030	-1140	5	-8.05	4387089060	327833	91.80	14260	14270	12920	18420	9920	14170	13380.94	0.17	13403	16063	15116	14583	13636	13103	14850	13370	42	4250	500	8780	10	1	8418556	1097	-8.94	3.58	12	3.89	-1457.00	3644.00	32750	20230908	-60.21	8440	20230328	54.38	32750	-60.21	20230908	8440	54.38	20230328	32750	-60.21	20230908	8440	54.38	20230328	1.64	N	389470	500	42 억	13897	N	N	100	N	N
118	20231110	121158	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	-1000	5	-7.06	3595248360	267244	74.83	14260	14270	13100	18420	9920	14170	13451.77	0.17	18890	16063	15116	14583	13636	13103	14850	13370	42	4250	500	8780	10	1	8418556	1109	-9.04	3.61	12	3.17	-1457.00	3644.00	32750	20230908	-59.79	8440	20230328	56.04	32750	-59.79	20230908	8440	56.04	20230328	32750	-59.79	20230908	8440	56.04	20230328	1.64	N	389470	500	42 억	13897	N	N	100	N	N
119	20231110	111135	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	-840	5	-5.93	2864205230	212130	59.40	14260	14270	13100	18420	9920	14170	13500.62	0.17	17225	16063	15116	14583	13636	13103	14850	13370	42	4250	500	8780	10	1	8418556	1122	-9.15	3.66	12	2.52	-1457.00	3644.00	32750	20230908	-59.30	8440	20230328	57.94	32750	-59.30	20230908	8440	57.94	20230328	32750	-59.30	20230908	8440	57.94	20230328	1.64	N	389470	500	42 억	13897	N	N	100	N	N
120	20231110	101150	57	100.00	KOSDAQ	제약	N	N	N	N	N	13360	-810	5	-5.72	2216848620	163885	45.89	14260	14270	13100	18420	9920	14170	13524.98	0.17	10302	16063	15116	14583	13636	13103	14850	13370	42	4250	500	8780	10	1	8418556	1125	-9.17	3.67	12	1.95	-1457.00	3644.00	32750	20230908	-59.21	8440	20230328	58.29	32750	-59.21	20230908	8440	58.29	20230328	32750	-59.21	20230908	8440	58.29	20230328	1.64	N	389470	500	42 억	13897	N	N	100	N	N
121	20231110	091128	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	-90	5	-0.64	402688610	28620	8.01	14260	14270	13900	18420	9920	14170	14068.49	0.17	973	16063	15116	14583	13636	13103	14850	13370	42	4250	500	8780	10	1	8418556	1185	-9.66	3.86	12	0.34	-1457.00	3644.00	32750	20230908	-57.01	8440	20230328	66.82	32750	-57.01	20230908	8440	66.82	20230328	32750	-57.01	20230908	8440	66.82	20230328	1.64	N	389470	500	42 억	13897	N	N	100	N	N
122	20231109	161122	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	-670	5	-4.51	5210026920	353321	85.06	15440	15530	14050	19290	10390	14840	14746.51	0.17	-163	15793	15316	15063	14586	14333	15190	14460	42	4450	500	9200	10	1	8418556	1193	-9.73	3.89	12	4.20	-1457.00	3644.00	32750	20230908	-56.73	8440	20230328	67.89	32750	-56.73	20230908	8440	67.89	20230328	32750	-56.73	20230908	8440	67.89	20230328	1.62	N	389470	500	42 억	14105	N	N	100	N	N
123	20231109	151121	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-740	5	-4.99	4983750720	337325	81.21	15440	15530	14050	19290	10390	14840	14774.25	0.17	944	15793	15316	15063	14586	14333	15190	14460	42	4450	500	9200	10	1	8418556	1187	-9.68	3.87	12	4.01	-1457.00	3644.00	32750	20230908	-56.95	8440	20230328	67.06	32750	-56.95	20230908	8440	67.06	20230328	32750	-56.95	20230908	8440	67.06	20230328	1.62	N	389470	500	42 억	14105	N	N	259	N	N
124	20231109	141117	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	-410	5	-2.76	4073709920	273174	65.77	15440	15530	14410	19290	10390	14840	14912.62	0.17	273	15793	15316	15063	14586	14333	15190	14460	42	4450	500	9200	10	1	8418556	1215	-9.90	3.96	12	3.24	-1457.00	3644.00	32750	20230908	-55.94	8440	20230328	70.97	32750	-55.94	20230908	8440	70.97	20230328	32750	-55.94	20230908	8440	70.97	20230328	1.62	N	389470	500	42 억	14105	N	N	259	N	N
125	20231109	131120	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	10	2	0.07	3281552750	218857	52.69	15440	15530	14630	19290	10390	14840	14994.34	0.17	-781	15793	15316	15063	14586	14333	15190	14460	42	4450	500	9200	10	1	8418556	1250	-10.19	4.08	12	2.60	-1457.00	3644.00	32750	20230908	-54.66	8440	20230328	75.95	32750	-54.66	20230908	8440	75.95	20230328	32750	-54.66	20230908	8440	75.95	20230328	1.62	N	389470	500	42 억	14105	N	N	259	N	N
126	20231109	121124	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	-200	5	-1.35	2888634480	192304	46.30	15440	15530	14630	19290	10390	14840	15021.58	0.17	-898	15793	15316	15063	14586	14333	15190	14460	42	4450	500	9200	10	1	8418556	1232	-10.05	4.02	12	2.28	-1457.00	3644.00	32750	20230908	-55.30	8440	20230328	73.46	32750	-55.30	20230908	8440	73.46	20230328	32750	-55.30	20230908	8440	73.46	20230328	1.62	N	389470	500	42 억	14105	N	N	259	N	N
127	20231109	111120	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	-80	5	-0.54	2585616000	171687	41.33	15440	15530	14680	19290	10390	14840	15060.59	0.17	217	15793	15316	15063	14586	14333	15190	14460	42	4450	500	9200	10	1	8418556	1243	-10.13	4.05	12	2.04	-1457.00	3644.00	32750	20230908	-54.93	8440	20230328	74.88	32750	-54.93	20230908	8440	74.88	20230328	32750	-54.93	20230908	8440	74.88	20230328	1.62	N	389470	500	42 억	14105	N	N	259	N	N
128	20231109	101114	57	100.00	KOSDAQ	제약	N	N	N	N	N	14820	-20	5	-0.13	2083789520	137731	33.16	15440	15530	14810	19290	10390	14840	15130.29	0.17	181	15793	15316	15063	14586	14333	15190	14460	42	4450	500	9200	10	1	8418556	1248	-10.17	4.07	12	1.64	-1457.00	3644.00	32750	20230908	-54.75	8440	20230328	75.59	32750	-54.75	20230908	8440	75.59	20230328	32750	-54.75	20230908	8440	75.59	20230328	1.62	N	389470	500	42 억	14105	N	N	259	N	N
129	20231109	091122	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	40	2	0.27	1171704990	76702	18.47	15440	15530	14840	19290	10390	14840	15278.45	0.17	607	15793	15316	15063	14586	14333	15190	14460	42	4450	500	9200	10	1	8418556	1253	-10.21	4.08	12	0.91	-1457.00	3644.00	32750	20230908	-54.56	8440	20230328	76.30	32750	-54.56	20230908	8440	76.30	20230328	32750	-54.56	20230908	8440	76.30	20230328	1.62	N	389470	500	42 억	14105	N	N	259	N	N
130	20231108	161113	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	-390	5	-2.56	6215574470	411593	25.51	15200	15540	14810	19790	10670	15230	15101.46	0.16	3100	17083	16156	15613	14686	14143	15885	14415	42	4560	500	9440	10	1	8418556	1249	-10.19	4.07	12	4.89	-1457.00	3644.00	32750	20230908	-54.69	8440	20230328	75.83	32750	-54.69	20230908	8440	75.83	20230328	32750	-54.69	20230908	8440	75.83	20230328	1.64	N	389470	500	42 억	13072	N	N	259	N	N
131	20231108	151117	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	-370	5	-2.43	5983440780	395960	24.54	15200	15540	14810	19790	10670	15230	15111.07	0.16	3430	17083	16156	15613	14686	14143	15885	14415	42	4560	500	9440	10	1	8418556	1251	-10.20	4.08	12	4.70	-1457.00	3644.00	32750	20230908	-54.63	8440	20230328	76.07	32750	-54.63	20230908	8440	76.07	20230328	32750	-54.63	20230908	8440	76.07	20230328	1.64	N	389470	500	42 억	13072	N	N	325	N	N
132	20231108	141109	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	-130	5	-0.85	5381298600	355668	22.04	15200	15540	14810	19790	10670	15230	15129.97	0.16	4669	17083	16156	15613	14686	14143	15885	14415	42	4560	500	9440	10	1	8418556	1271	-10.36	4.14	12	4.22	-1457.00	3644.00	32750	20230908	-53.89	8440	20230328	78.91	32750	-53.89	20230908	8440	78.91	20230328	32750	-53.89	20230908	8440	78.91	20230328	1.64	N	389470	500	42 억	13072	N	N	325	N	N
133	20231108	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	14940	-290	5	-1.90	4486807130	296567	18.38	15200	15540	14810	19790	10670	15230	15128.97	0.16	2636	17083	16156	15613	14686	14143	15885	14415	42	4560	500	9440	10	1	8418556	1258	-10.25	4.10	12	3.52	-1457.00	3644.00	32750	20230908	-54.38	8440	20230328	77.01	32750	-54.38	20230908	8440	77.01	20230328	32750	-54.38	20230908	8440	77.01	20230328	1.64	N	389470	500	42 억	13072	N	N	325	N	N
134	20231108	121105	57	100.00	KOSDAQ	제약	N	N	N	N	N	14920	-310	5	-2.04	4100433570	270599	16.77	15200	15540	14810	19790	10670	15230	15153.03	0.16	4326	17083	16156	15613	14686	14143	15885	14415	42	4560	500	9440	10	1	8418556	1256	-10.24	4.09	12	3.21	-1457.00	3644.00	32750	20230908	-54.44	8440	20230328	76.78	32750	-54.44	20230908	8440	76.78	20230328	32750	-54.44	20230908	8440	76.78	20230328	1.64	N	389470	500	42 억	13072	N	N	325	N	N
135	20231108	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	-330	5	-2.17	3426567240	225639	13.99	15200	15540	14810	19790	10670	15230	15185.96	0.16	-1207	17083	16156	15613	14686	14143	15885	14415	42	4560	500	9440	10	1	8418556	1254	-10.23	4.09	12	2.68	-1457.00	3644.00	32750	20230908	-54.50	8440	20230328	76.54	32750	-54.50	20230908	8440	76.54	20230328	32750	-54.50	20230908	8440	76.54	20230328	1.64	N	389470	500	42 억	13072	N	N	325	N	N
136	20231108	101110	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	-140	5	-0.92	2329561260	152503	9.45	15200	15540	14990	19790	10670	15230	15275.67	0.16	2570	17083	16156	15613	14686	14143	15885	14415	42	4560	500	9440	10	1	8418556	1270	-10.36	4.14	12	1.81	-1457.00	3644.00	32750	20230908	-53.92	8440	20230328	78.79	32750	-53.92	20230908	8440	78.79	20230328	32750	-53.92	20230908	8440	78.79	20230328	1.64	N	389470	500	42 억	13072	N	N	325	N	N
137	20231108	091109	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-80	5	-0.53	486173170	32048	1.99	15200	15340	14990	19790	10670	15230	15169.17	0.16	1082	17083	16156	15613	14686	14143	15885	14415	42	4560	500	9440	10	1	8418556	1275	-10.40	4.16	12	0.38	-1457.00	3644.00	32750	20230908	-53.74	8440	20230328	79.50	32750	-53.74	20230908	8440	79.50	20230328	32750	-53.74	20230908	8440	79.50	20230328	1.64	N	389470	500	42 억	13072	N	N	325	N	N
138	20231107	161109	57	100.00	KOSDAQ	제약	N	N	N	N	N	15230	-280	5	-1.81	25633919090	1605433	246.80	16130	16540	15070	20150	10860	15510	15967.57	0.65	-40113	16543	16026	15283	14766	14023	15655	14395	42	4640	500	9610	10	1	8418556	1282	-10.45	4.18	12	19.07	-1457.00	3644.00	32750	20230908	-53.50	8440	20230328	80.45	32750	-53.50	20230908	8440	80.45	20230328	32750	-53.50	20230908	8440	80.45	20230328	1.70	N	389470	500	42 억	54594	N	N	325	N	N
139	20231107	151113	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	-330	5	-2.13	25319266890	1584746	243.62	16130	16540	15070	20150	10860	15510	15976.86	0.65	-35752	16543	16026	15283	14766	14023	15655	14395	42	4640	500	9610	10	1	8418556	1278	-10.42	4.17	12	18.82	-1457.00	3644.00	32750	20230908	-53.65	8440	20230328	79.86	32750	-53.65	20230908	8440	79.86	20230328	32750	-53.65	20230908	8440	79.86	20230328	1.70	N	389470	500	42 억	54594	N	N	185	N	N
140	20231107	141114	57	100.00	KOSDAQ	제약	N	N	N	N	N	16020	510	2	3.29	12405755920	777886	119.58	16130	16430	15150	20150	10860	15510	15948.04	0.65	-34892	16543	16026	15283	14766	14023	15655	14395	42	4640	500	9610	10	1	8418556	1349	-11.00	4.40	12	9.24	-1457.00	3644.00	32750	20230908	-51.08	8440	20230328	89.81	32750	-51.08	20230908	8440	89.81	20230328	32750	-51.08	20230908	8440	89.81	20230328	1.70	N	389470	500	42 억	54594	N	N	185	N	N
141	20231107	131117	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	-340	5	-2.19	10196698810	637709	98.03	16130	16430	15150	20150	10860	15510	15989.58	0.65	-37883	16543	16026	15283	14766	14023	15655	14395	42	4640	500	9610	10	1	8418556	1277	-10.41	4.16	12	7.58	-1457.00	3644.00	32750	20230908	-53.68	8440	20230328	79.74	32750	-53.68	20230908	8440	79.74	20230328	32750	-53.68	20230908	8440	79.74	20230328	1.70	N	389470	500	42 억	54594	N	N	185	N	N
142	20231107	121108	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	-30	5	-0.19	9536867430	594379	91.37	16130	16430	15470	20150	10860	15510	16045.09	0.65	-39406	16543	16026	15283	14766	14023	15655	14395	42	4640	500	9610	10	1	8418556	1303	-10.62	4.25	12	7.06	-1457.00	3644.00	32750	20230908	-52.73	8440	20230328	83.41	32750	-52.73	20230908	8440	83.41	20230328	32750	-52.73	20230908	8440	83.41	20230328	1.70	N	389470	500	42 억	54594	N	N	185	N	N
143	20231107	111110	57	100.00	KOSDAQ	제약	N	N	N	N	N	15590	80	2	0.52	8843756220	550016	84.55	16130	16430	15570	20150	10860	15510	16079.09	0.65	-36848	16543	16026	15283	14766	14023	15655	14395	42	4640	500	9610	10	1	8418556	1312	-10.70	4.28	12	6.53	-1457.00	3644.00	32750	20230908	-52.40	8440	20230328	84.72	32750	-52.40	20230908	8440	84.72	20230328	32750	-52.40	20230908	8440	84.72	20230328	1.70	N	389470	500	42 억	54594	N	N	185	N	N
144	20231107	101121	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	240	2	1.55	7845665870	486485	74.79	16130	16430	15700	20150	10860	15510	16127.25	0.65	-31325	16543	16026	15283	14766	14023	15655	14395	42	4640	500	9610	10	1	8418556	1326	-10.81	4.32	12	5.78	-1457.00	3644.00	32750	20230908	-51.91	8440	20230328	86.61	32750	-51.91	20230908	8440	86.61	20230328	32750	-51.91	20230908	8440	86.61	20230328	1.70	N	389470	500	42 억	54594	N	N	185	N	N
145	20231107	091057	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	520	2	3.35	3134314390	194682	29.93	16130	16300	15850	20150	10860	15510	16099.66	0.65	-15644	16543	16026	15283	14766	14023	15655	14395	42	4640	500	9610	10	1	8418556	1349	-11.00	4.40	12	2.31	-1457.00	3644.00	32750	20230908	-51.05	8440	20230328	89.93	32750	-51.05	20230908	8440	89.93	20230328	32750	-51.05	20230908	8440	89.93	20230328	1.70	N	389470	500	42 억	54594	N	N	185	N	N
146	20231106	161044	57	100.00	KOSDAQ	제약	N	N	N	N	N	15510	-130	5	-0.83	9652323820	644018	86.57	15640	15800	14540	20300	10950	15640	14985.18	0.45	33919	17546	16592	16006	15052	14466	16300	14760	42	4660	500	9690	10	1	8418556	1306	-10.65	4.26	12	7.65	-1457.00	3644.00	32750	20230908	-52.64	8440	20230328	83.77	32750	-52.64	20230908	8440	83.77	20230328	32750	-52.64	20230908	8440	83.77	20230328	1.73	N	389470	500	42 억	37652	N	N	169	N	N
147	20231106	151050	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	-170	5	-1.09	9184167270	613784	82.50	15640	15800	14540	20300	10950	15640	14963.19	0.45	36057	17546	16592	16006	15052	14466	16300	14760	42	4660	500	9690	10	1	8418556	1302	-10.62	4.25	12	7.29	-1457.00	3644.00	32750	20230908	-52.76	8440	20230328	83.29	32750	-52.76	20230908	8440	83.29	20230328	32750	-52.76	20230908	8440	83.29	20230328	1.73	N	389470	500	42 억	37652	N	N	227	N	N
148	20231106	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	15060	-580	5	-3.71	7790396040	522314	70.21	15640	15800	14540	20300	10950	15640	14915.16	0.45	29879	17546	16592	16006	15052	14466	16300	14760	42	4660	500	9690	10	1	8418556	1268	-10.34	4.13	12	6.20	-1457.00	3644.00	32750	20230908	-54.02	8440	20230328	78.44	32750	-54.02	20230908	8440	78.44	20230328	32750	-54.02	20230908	8440	78.44	20230328	1.73	N	389470	500	42 억	37652	N	N	227	N	N
149	20231106	131054	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	-730	5	-4.67	6954811870	466764	62.74	15640	15800	14540	20300	10950	15640	14900.06	0.45	19369	17546	16592	16006	15052	14466	16300	14760	42	4660	500	9690	10	1	8418556	1255	-10.23	4.09	12	5.54	-1457.00	3644.00	32750	20230908	-54.47	8440	20230328	76.66	32750	-54.47	20230908	8440	76.66	20230328	32750	-54.47	20230908	8440	76.66	20230328	1.73	N	389470	500	42 억	37652	N	N	227	N	N
150	20231106	121051	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	-940	5	-6.01	5985589940	401753	54.00	15640	15800	14540	20300	10950	15640	14898.68	0.45	8754	17546	16592	16006	15052	14466	16300	14760	42	4660	500	9690	10	1	8418556	1238	-10.09	4.03	12	4.77	-1457.00	3644.00	32750	20230908	-55.11	8440	20230328	74.17	32750	-55.11	20230908	8440	74.17	20230328	32750	-55.11	20230908	8440	74.17	20230328	1.73	N	389470	500	42 억	37652	N	N	227	N	N
151	20231106	111049	57	100.00	KOSDAQ	제약	N	N	N	N	N	14620	-1020	5	-6.52	4972903420	332510	44.70	15640	15800	14580	20300	10950	15640	14955.65	0.45	-6068	17546	16592	16006	15052	14466	16300	14760	42	4660	500	9690	10	1	8418556	1231	-10.03	4.01	12	3.95	-1457.00	3644.00	32750	20230908	-55.36	8440	20230328	73.22	32750	-55.36	20230908	8440	73.22	20230328	32750	-55.36	20230908	8440	73.22	20230328	1.73	N	389470	500	42 억	37652	N	N	227	N	N
152	20231106	101023	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	-730	5	-4.67	3137253660	208217	27.99	15640	15800	14800	20300	10950	15640	15067.23	0.45	-6187	17546	16592	16006	15052	14466	16300	14760	42	4660	500	9690	10	1	8418556	1255	-10.23	4.09	12	2.47	-1457.00	3644.00	32750	20230908	-54.47	8440	20230328	76.66	32750	-54.47	20230908	8440	76.66	20230328	32750	-54.47	20230908	8440	76.66	20230328	1.73	N	389470	500	42 억	37652	N	N	227	N	N
153	20231106	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	-540	5	-3.45	1046588100	68767	9.24	15640	15800	14800	20300	10950	15640	15219.34	0.45	-4570	17546	16592	16006	15052	14466	16300	14760	42	4660	500	9690	10	1	8418556	1271	-10.36	4.14	12	0.82	-1457.00	3644.00	32750	20230908	-53.89	8440	20230328	78.91	32750	-53.89	20230908	8440	78.91	20230328	32750	-53.89	20230908	8440	78.91	20230328	1.73	N	389470	500	42 억	37652	N	N	227	N	N
154	20231103	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	15640	-1240	5	-7.35	11850497530	740828	87.08	16950	16960	15420	21900	11820	16880	15994.22	1.63	-103858	18166	17522	16236	15592	14306	17845	15915	42	5020	500	10460	10	1	8418556	1317	-10.73	4.29	12	8.80	-1457.00	3644.00	32750	20230908	-52.24	8440	20230328	85.31	32750	-52.24	20230908	8440	85.31	20230328	32750	-52.24	20230908	8440	85.31	20230328	1.69	N	389470	500	42 억	137279	N	N	227	N	N
155	20231103	151031	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	-1280	5	-7.58	11542401090	721074	84.76	16950	16960	15420	21900	11820	16880	16005.00	1.63	-100677	18166	17522	16236	15592	14306	17845	15915	42	5020	500	10460	10	1	8418556	1313	-10.71	4.28	12	8.57	-1457.00	3644.00	32750	20230908	-52.37	8440	20230328	84.83	32750	-52.37	20230908	8440	84.83	20230328	32750	-52.37	20230908	8440	84.83	20230328	1.69	N	389470	500	42 억	137279	N	N	167	N	N
156	20231103	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	15530	-1350	5	-8.00	10556469690	657423	77.27	16950	16960	15460	21900	11820	16880	16055.04	1.63	-98892	18166	17522	16236	15592	14306	17845	15915	42	5020	500	10460	10	1	8418556	1307	-10.66	4.26	12	7.81	-1457.00	3644.00	32750	20230908	-52.58	8440	20230328	84.00	32750	-52.58	20230908	8440	84.00	20230328	32750	-52.58	20230908	8440	84.00	20230328	1.69	N	389470	500	42 억	137279	N	N	167	N	N
157	20231103	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	15630	-1250	5	-7.41	9809708980	609428	71.63	16950	16960	15520	21900	11820	16880	16094.21	1.63	-92561	18166	17522	16236	15592	14306	17845	15915	42	5020	500	10460	10	1	8418556	1316	-10.73	4.29	12	7.24	-1457.00	3644.00	32750	20230908	-52.27	8440	20230328	85.19	32750	-52.27	20230908	8440	85.19	20230328	32750	-52.27	20230908	8440	85.19	20230328	1.69	N	389470	500	42 억	137279	N	N	167	N	N
158	20231103	121029	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	-1040	5	-6.16	8536273400	528144	62.08	16950	16960	15700	21900	11820	16880	16160.26	1.63	-72241	18166	17522	16236	15592	14306	17845	15915	42	5020	500	10460	10	1	8418556	1333	-10.87	4.35	12	6.27	-1457.00	3644.00	32750	20230908	-51.63	8440	20230328	87.68	32750	-51.63	20230908	8440	87.68	20230328	32750	-51.63	20230908	8440	87.68	20230328	1.69	N	389470	500	42 억	137279	N	N	167	N	N
159	20231103	111039	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	-1070	5	-6.34	7818700740	482868	56.76	16950	16960	15700	21900	11820	16880	16189.58	1.63	-61688	18166	17522	16236	15592	14306	17845	15915	42	5020	500	10460	10	1	8418556	1331	-10.85	4.34	12	5.74	-1457.00	3644.00	32750	20230908	-51.73	8440	20230328	87.32	32750	-51.73	20230908	8440	87.32	20230328	32750	-51.73	20230908	8440	87.32	20230328	1.69	N	389470	500	42 억	137279	N	N	167	N	N
160	20231103	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	15940	-940	5	-5.57	6121954360	375875	44.18	16950	16960	15770	21900	11820	16880	16284.29	1.63	-18052	18166	17522	16236	15592	14306	17845	15915	42	5020	500	10460	10	1	8418556	1342	-10.94	4.37	12	4.46	-1457.00	3644.00	32750	20230908	-51.33	8440	20230328	88.86	32750	-51.33	20230908	8440	88.86	20230328	32750	-51.33	20230908	8440	88.86	20230328	1.69	N	389470	500	42 억	137279	N	N	167	N	N
161	20231103	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	16370	-510	5	-3.02	2835085320	171364	20.14	16950	16960	16130	21900	11820	16880	16540.58	1.63	-23971	18166	17522	16236	15592	14306	17845	15915	42	5020	500	10460	10	1	8418556	1378	-11.24	4.49	12	2.04	-1457.00	3644.00	32750	20230908	-50.02	8440	20230328	93.96	32750	-50.02	20230908	8440	93.96	20230328	32750	-50.02	20230908	8440	93.96	20230328	1.69	N	389470	500	42 억	137279	N	N	167	N	N
162	20231102	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	2120	2	14.36	13011129510	817108	308.88	15070	16880	14950	19180	10340	14760	15900.33	1.17	28622	15493	15126	14463	14096	13433	15310	14280	42	4420	500	9150	10	1	8418556	1421	-11.59	4.63	12	9.71	-1457.00	3644.00	32750	20230908	-48.46	8440	20230328	100.00	32750	-48.46	20230908	8440	100.00	20230328	32750	-48.46	20230908	8440	100.00	20230328	1.71	N	389470	500	42 억	98607	N	N	167	N	N
163	20231102	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	1490	2	10.09	11106214180	702580	265.59	15070	16480	14950	19180	10340	14760	15807.76	1.17	33975	15493	15126	14463	14096	13433	15310	14280	42	4420	500	9150	10	1	8418556	1368	-11.15	4.46	12	8.35	-1457.00	3644.00	32750	20230908	-50.38	8440	20230328	92.54	32750	-50.38	20230908	8440	92.54	20230328	32750	-50.38	20230908	8440	92.54	20230328	1.71	N	389470	500	42 억	98607	N	N	933	N	N
164	20231102	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	1240	2	8.40	8833232010	562570	212.66	15070	16150	14950	19180	10340	14760	15701.57	1.17	36820	15493	15126	14463	14096	13433	15310	14280	42	4420	500	9150	10	1	8418556	1347	-10.98	4.39	12	6.68	-1457.00	3644.00	32750	20230908	-51.15	8440	20230328	89.57	32750	-51.15	20230908	8440	89.57	20230328	32750	-51.15	20230908	8440	89.57	20230328	1.71	N	389470	500	42 억	98607	N	N	933	N	N
165	20231102	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	1060	2	7.18	7881207100	502284	189.87	15070	16150	14950	19180	10340	14760	15690.74	1.17	38330	15493	15126	14463	14096	13433	15310	14280	42	4420	500	9150	10	1	8418556	1332	-10.86	4.34	12	5.97	-1457.00	3644.00	32750	20230908	-51.69	8440	20230328	87.44	32750	-51.69	20230908	8440	87.44	20230328	32750	-51.69	20230908	8440	87.44	20230328	1.71	N	389470	500	42 억	98607	N	N	933	N	N
166	20231102	121020	57	100.00	KOSDAQ	제약	N	N	N	N	N	15940	1180	2	7.99	7346213290	468482	177.09	15070	16150	14950	19180	10340	14760	15680.89	1.17	31049	15493	15126	14463	14096	13433	15310	14280	42	4420	500	9150	10	1	8418556	1342	-10.94	4.37	12	5.56	-1457.00	3644.00	32750	20230908	-51.33	8440	20230328	88.86	32750	-51.33	20230908	8440	88.86	20230328	32750	-51.33	20230908	8440	88.86	20230328	1.71	N	389470	500	42 억	98607	N	N	933	N	N
167	20231102	111019	57	100.00	KOSDAQ	제약	N	N	N	N	N	15890	1130	2	7.66	6334342470	405187	153.17	15070	16100	14950	19180	10340	14760	15633.13	1.17	26001	15493	15126	14463	14096	13433	15310	14280	42	4420	500	9150	10	1	8418556	1338	-10.91	4.36	12	4.81	-1457.00	3644.00	32750	20230908	-51.48	8440	20230328	88.27	32750	-51.48	20230908	8440	88.27	20230328	32750	-51.48	20230908	8440	88.27	20230328	1.71	N	389470	500	42 억	98607	N	N	933	N	N
168	20231102	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	15770	1010	2	6.84	5245751190	336825	127.33	15070	16100	14950	19180	10340	14760	15574.11	1.17	21566	15493	15126	14463	14096	13433	15310	14280	42	4420	500	9150	10	1	8418556	1328	-10.82	4.33	12	4.00	-1457.00	3644.00	32750	20230908	-51.85	8440	20230328	86.85	32750	-51.85	20230908	8440	86.85	20230328	32750	-51.85	20230908	8440	86.85	20230328	1.71	N	389470	500	42 억	98607	N	N	933	N	N
169	20231102	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	15570	810	2	5.49	1372583320	90386	34.17	15070	15580	14950	19180	10340	14760	15185.80	1.17	-3990	15493	15126	14463	14096	13433	15310	14280	42	4420	500	9150	10	1	8418556	1311	-10.69	4.27	12	1.07	-1457.00	3644.00	32750	20230908	-52.46	8440	20230328	84.48	32750	-52.46	20230908	8440	84.48	20230328	32750	-52.46	20230908	8440	84.48	20230328	1.71	N	389470	500	42 억	98607	N	N	933	N	N
170	20231101	161016	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	810	2	5.81	3817268760	261416	99.68	14180	14830	13800	18130	9770	13950	14601.73	0.61	47021	15503	14726	14283	13506	13063	14505	13285	42	4180	500	8640	10	1	8418556	1243	-10.13	4.05	12	3.11	-1457.00	3644.00	32750	20230908	-54.93	8440	20230328	74.88	32750	-54.93	20230908	8440	74.88	20230328	32750	-54.93	20230908	8440	74.88	20230328	1.73	N	389470	500	42 억	51761	N	N	933	N	N
171	20231101	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	730	2	5.23	3639081410	249311	95.06	14180	14830	13800	18130	9770	13950	14596.55	0.61	47950	15503	14726	14283	13506	13063	14505	13285	42	4180	500	8640	10	1	8418556	1236	-10.08	4.03	12	2.96	-1457.00	3644.00	32750	20230908	-55.18	8440	20230328	73.93	32750	-55.18	20230908	8440	73.93	20230328	32750	-55.18	20230908	8440	73.93	20230328	1.73	N	389470	500	42 억	51761	N	N	932	N	N
172	20231101	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	14620	670	2	4.80	3206838750	219937	83.86	14180	14830	13800	18130	9770	13950	14580.72	0.61	55584	15503	14726	14283	13506	13063	14505	13285	42	4180	500	8640	10	1	8418556	1231	-10.03	4.01	12	2.61	-1457.00	3644.00	32750	20230908	-55.36	8440	20230328	73.22	32750	-55.36	20230908	8440	73.22	20230328	32750	-55.36	20230908	8440	73.22	20230328	1.73	N	389470	500	42 억	51761	N	N	932	N	N
173	20231101	131017	57	100.00	KOSDAQ	제약	N	N	N	N	N	14520	570	2	4.09	2496059380	171644	65.45	14180	14750	13800	18130	9770	13950	14542.07	0.61	56743	15503	14726	14283	13506	13063	14505	13285	42	4180	500	8640	10	1	8418556	1222	-9.97	3.98	12	2.04	-1457.00	3644.00	32750	20230908	-55.66	8440	20230328	72.04	32750	-55.66	20230908	8440	72.04	20230328	32750	-55.66	20230908	8440	72.04	20230328	1.73	N	389470	500	42 억	51761	N	N	932	N	N
174	20231101	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	620	2	4.44	2213768580	152246	58.05	14180	14750	13800	18130	9770	13950	14540.73	0.61	53881	15503	14726	14283	13506	13063	14505	13285	42	4180	500	8640	10	1	8418556	1227	-10.00	4.00	12	1.81	-1457.00	3644.00	32750	20230908	-55.51	8440	20230328	72.63	32750	-55.51	20230908	8440	72.63	20230328	32750	-55.51	20230908	8440	72.63	20230328	1.73	N	389470	500	42 억	51761	N	N	932	N	N
175	20231101	111049	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	650	2	4.66	1852500760	127474	48.61	14180	14750	13800	18130	9770	13950	14532.38	0.61	54360	15503	14726	14283	13506	13063	14505	13285	42	4180	500	8640	10	1	8418556	1229	-10.02	4.01	12	1.51	-1457.00	3644.00	32750	20230908	-55.42	8440	20230328	72.99	32750	-55.42	20230908	8440	72.99	20230328	32750	-55.42	20230908	8440	72.99	20230328	1.73	N	389470	500	42 억	51761	N	N	932	N	N
176	20231101	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	750	2	5.38	1311352670	90541	34.52	14180	14710	13800	18130	9770	13950	14483.52	0.61	48273	15503	14726	14283	13506	13063	14505	13285	42	4180	500	8640	10	1	8418556	1238	-10.09	4.03	12	1.08	-1457.00	3644.00	32750	20230908	-55.11	8440	20230328	74.17	32750	-55.11	20230908	8440	74.17	20230328	32750	-55.11	20230908	8440	74.17	20230328	1.73	N	389470	500	42 억	51761	N	N	932	N	N
177	20231101	091035	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	290	2	2.08	157553050	11130	4.24	14180	14370	13800	18130	9770	13950	14155.71	0.61	2365	15503	14726	14283	13506	13063	14505	13285	42	4180	500	8640	10	1	8418556	1199	-9.77	3.91	12	0.13	-1457.00	3644.00	32750	20230908	-56.52	8440	20230328	68.72	32750	-56.52	20230908	8440	68.72	20230328	32750	-56.52	20230908	8440	68.72	20230328	1.73	N	389470	500	42 억	51761	N	N	932	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History