KissMeData/217730/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-20	5	-0.78	6881228410	2576410	45.02	2640	2815	2500	3350	1810	2580	2670.96	0.52	6281	3016	2797	2576	2357	2136	2907	2467	280	770	500	1750	5	1	56054149	1435	-5.07	2.99	12	4.60	-505.00	857.00	3920	20240610	-34.69	1275	20231127	100.78	3920	-34.69	20240610	1388	84.44	20240909	3920	-34.69	20240610	1388	84.44	20240909	1.09	N	217730	500	280 억	291750	N	N	0	N	N
3	20241129	151104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-10	5	-0.39	6716918255	2512357	43.90	2640	2815	2500	3350	1810	2580	2673.55	0.52	4820	3016	2797	2576	2357	2136	2907	2467	280	770	500	1750	5	1	56054149	1441	-5.09	3.00	12	4.48	-505.00	857.00	3920	20240610	-34.44	1275	20231127	101.57	3920	-34.44	20240610	1388	85.16	20240909	3920	-34.44	20240610	1388	85.16	20240909	1.09	N	217730	500	280 억	291750	N	N	0	N	N
4	20241129	141107	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-10	5	-0.39	6443777950	2405823	42.04	2640	2815	2500	3350	1810	2580	2678.41	0.52	17936	3016	2797	2576	2357	2136	2907	2467	280	770	500	1750	5	1	56054149	1441	-5.09	3.00	12	4.29	-505.00	857.00	3920	20240610	-34.44	1275	20231127	101.57	3920	-34.44	20240610	1388	85.16	20240909	3920	-34.44	20240610	1388	85.16	20240909	1.09	N	217730	500	280 억	291750	N	N	0	N	N
5	20241129	131102	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	15	2	0.58	6176021285	2302112	40.23	2640	2815	2500	3350	1810	2580	2682.76	0.52	47767	3016	2797	2576	2357	2136	2907	2467	280	770	500	1750	5	1	56054149	1455	-5.14	3.03	12	4.11	-505.00	857.00	3920	20240610	-33.80	1275	20231127	103.53	3920	-33.80	20240610	1388	86.96	20240909	3920	-33.80	20240610	1388	86.96	20240909	1.09	N	217730	500	280 억	291750	N	N	0	N	N
6	20241129	121103	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	85	2	3.29	5586289205	2075545	36.27	2640	2815	2500	3350	1810	2580	2691.48	0.52	53230	3016	2797	2576	2357	2136	2907	2467	280	770	500	1750	5	1	56054149	1494	-5.28	3.11	12	3.70	-505.00	857.00	3920	20240610	-32.02	1275	20231127	109.02	3920	-32.02	20240610	1388	92.00	20240909	3920	-32.02	20240610	1388	92.00	20240909	1.09	N	217730	500	280 억	291750	N	N	0	N	N
7	20241129	111107	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	120	2	4.65	4947796205	1836414	32.09	2640	2815	2500	3350	1810	2580	2694.27	0.52	416	3016	2797	2576	2357	2136	2907	2467	280	770	500	1750	5	1	56054149	1513	-5.35	3.15	12	3.28	-505.00	857.00	3920	20240610	-31.12	1275	20231127	111.76	3920	-31.12	20240610	1388	94.52	20240909	3920	-31.12	20240610	1388	94.52	20240909	1.09	N	217730	500	280 억	291750	N	N	0	N	N
8	20241129	101059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	20	2	0.78	1348484845	520569	9.10	2640	2675	2500	3350	1810	2580	2590.41	0.52	-15874	3016	2797	2576	2357	2136	2907	2467	280	770	500	1750	5	1	56054149	1457	-5.15	3.03	12	0.93	-505.00	857.00	3920	20240610	-33.67	1275	20231127	103.92	3920	-33.67	20240610	1388	87.32	20240909	3920	-33.67	20240610	1388	87.32	20240909	1.09	N	217730	500	280 억	291750	N	N	0	N	N
9	20241129	091103	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	45	2	1.74	549212300	209165	3.66	2640	2675	2580	3350	1810	2580	2625.74	0.52	-26265	3016	2797	2576	2357	2136	2907	2467	280	770	500	1750	5	1	56054149	1471	-5.20	3.06	12	0.37	-505.00	857.00	3920	20240610	-33.04	1275	20231127	105.88	3920	-33.04	20240610	1388	89.12	20240909	3920	-33.04	20240610	1388	89.12	20240909	1.09	N	217730	500	280 억	291750	N	N	0	N	N
10	20241128	161049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	60	2	2.38	14939453125	5678305	512.27	2505	2795	2355	3275	1765	2520	2631.00	0.43	51521	2703	2611	2533	2441	2363	2572	2402	280	755	500	1710	5	1	56054149	1446	-5.11	3.01	12	10.13	-505.00	857.00	3920	20240610	-34.18	1275	20231127	102.35	3920	-34.18	20240610	1388	85.88	20240909	3920	-34.18	20240610	1322	95.16	20231128	1.12	N	217730	500	280 억	240888	N	N	0	N	N
11	20241128	151109	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	45	2	1.79	14797582230	5623116	507.29	2505	2795	2355	3275	1765	2520	2631.56	0.43	43754	2703	2611	2533	2441	2363	2572	2402	280	755	500	1710	5	1	56054149	1438	-5.08	2.99	12	10.03	-505.00	857.00	3920	20240610	-34.57	1275	20231127	101.18	3920	-34.57	20240610	1388	84.80	20240909	3920	-34.57	20240610	1322	94.02	20231128	1.12	N	217730	500	280 억	240888	N	N	0	N	N
12	20241128	141106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	60	2	2.38	14076829330	5344527	482.16	2505	2795	2355	3275	1765	2520	2633.88	0.43	22678	2703	2611	2533	2441	2363	2572	2402	280	755	500	1710	5	1	56054149	1446	-5.11	3.01	12	9.53	-505.00	857.00	3920	20240610	-34.18	1275	20231127	102.35	3920	-34.18	20240610	1388	85.88	20240909	3920	-34.18	20240610	1322	95.16	20231128	1.12	N	217730	500	280 억	240888	N	N	0	N	N
13	20241128	131105	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	135	2	5.36	5291533620	2099244	189.38	2505	2680	2355	3275	1765	2520	2520.69	0.43	101147	2703	2611	2533	2441	2363	2572	2402	280	755	500	1710	5	1	56054149	1488	-5.26	3.10	12	3.75	-505.00	857.00	3920	20240610	-32.27	1275	20231127	108.24	3920	-32.27	20240610	1388	91.28	20240909	3920	-32.27	20240610	1322	100.83	20231128	1.12	N	217730	500	280 억	240888	N	N	0	N	N
14	20241128	121106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	-10	5	-0.40	3313707080	1343645	121.22	2505	2630	2355	3275	1765	2520	2466.21	0.43	70012	2703	2611	2533	2441	2363	2572	2402	280	755	500	1710	5	1	56054149	1407	-4.97	2.93	12	2.40	-505.00	857.00	3920	20240610	-35.97	1275	20231127	96.86	3920	-35.97	20240610	1388	80.84	20240909	3920	-35.97	20240610	1322	89.86	20231128	1.12	N	217730	500	280 억	240888	N	N	0	N	N
15	20241128	111109	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-95	5	-3.77	1826740475	759217	68.49	2505	2510	2355	3275	1765	2520	2406.08	0.43	33572	2703	2611	2533	2441	2363	2572	2402	280	755	500	1710	5	1	56054149	1359	-4.80	2.83	12	1.35	-505.00	857.00	3920	20240610	-38.14	1275	20231127	90.20	3920	-38.14	20240610	1388	74.71	20240909	3920	-38.14	20240610	1322	83.43	20231128	1.12	N	217730	500	280 억	240888	N	N	0	N	N
16	20241128	101106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-130	5	-5.16	1555118835	646288	58.31	2505	2510	2355	3275	1765	2520	2406.23	0.43	40788	2703	2611	2533	2441	2363	2572	2402	280	755	500	1710	5	1	56054149	1340	-4.73	2.79	12	1.15	-505.00	857.00	3920	20240610	-39.03	1275	20231127	87.45	3920	-39.03	20240610	1388	72.19	20240909	3920	-39.03	20240610	1322	80.79	20231128	1.12	N	217730	500	280 억	240888	N	N	0	N	N
17	20241128	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-100	5	-3.97	649385840	267399	24.12	2505	2510	2355	3275	1765	2520	2428.53	0.43	40282	2703	2611	2533	2441	2363	2572	2402	280	755	500	1710	5	1	56054149	1357	-4.79	2.82	12	0.48	-505.00	857.00	3920	20240610	-38.27	1275	20231127	89.80	3920	-38.27	20240610	1388	74.35	20240909	3920	-38.27	20240610	1322	83.06	20231128	1.12	N	217730	500	280 억	240888	N	N	0	N	N
18	20241127	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	-130	5	-4.91	2768536575	1088108	67.01	2610	2625	2455	3445	1855	2650	2544.22	0.60	-97822	2740	2695	2605	2560	2470	2717	2582	280	795	500	1800	5	1	56054149	1413	-4.99	2.94	12	1.94	-505.00	857.00	3920	20240610	-35.71	1266	20231120	99.05	3920	-35.71	20240610	1388	81.56	20240909	3920	-35.71	20240610	1275	97.65	20231127	1.11	N	217730	500	280 억	338584	N	N	0	N	N
19	20241127	151059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-125	5	-4.72	2631917355	1033739	63.67	2610	2625	2455	3445	1855	2650	2545.78	0.60	-93612	2740	2695	2605	2560	2470	2717	2582	280	795	500	1800	5	1	56054149	1415	-5.00	2.95	12	1.84	-505.00	857.00	3920	20240610	-35.59	1266	20231120	99.45	3920	-35.59	20240610	1388	81.92	20240909	3920	-35.59	20240610	1275	98.04	20231127	1.11	N	217730	500	280 억	338584	N	N	0	N	N
20	20241127	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	-110	5	-4.15	1677439030	651424	40.12	2610	2625	2530	3445	1855	2650	2574.77	0.60	-81484	2740	2695	2605	2560	2470	2717	2582	280	795	500	1800	5	1	56054149	1424	-5.03	2.96	12	1.16	-505.00	857.00	3920	20240610	-35.20	1266	20231120	100.63	3920	-35.20	20240610	1388	83.00	20240909	3920	-35.20	20240610	1275	99.22	20231127	1.11	N	217730	500	280 억	338584	N	N	0	N	N
21	20241127	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	-75	5	-2.83	1344878155	521146	32.10	2610	2625	2555	3445	1855	2650	2580.31	0.60	-35093	2740	2695	2605	2560	2470	2717	2582	280	795	500	1800	5	1	56054149	1443	-5.10	3.00	12	0.93	-505.00	857.00	3920	20240610	-34.31	1266	20231120	103.40	3920	-34.31	20240610	1388	85.52	20240909	3920	-34.31	20240610	1275	101.96	20231127	1.11	N	217730	500	280 억	338584	N	N	0	N	N
22	20241127	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-80	5	-3.02	1221952960	473272	29.15	2610	2625	2555	3445	1855	2650	2581.59	0.60	-32905	2740	2695	2605	2560	2470	2717	2582	280	795	500	1800	5	1	56054149	1441	-5.09	3.00	12	0.84	-505.00	857.00	3920	20240610	-34.44	1266	20231120	103.00	3920	-34.44	20240610	1388	85.16	20240909	3920	-34.44	20240610	1275	101.57	20231127	1.11	N	217730	500	280 억	338584	N	N	0	N	N
23	20241127	111056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-70	5	-2.64	1139041880	441097	27.17	2610	2625	2555	3445	1855	2650	2581.94	0.60	-30615	2740	2695	2605	2560	2470	2717	2582	280	795	500	1800	5	1	56054149	1446	-5.11	3.01	12	0.79	-505.00	857.00	3920	20240610	-34.18	1266	20231120	103.79	3920	-34.18	20240610	1388	85.88	20240909	3920	-34.18	20240610	1275	102.35	20231127	1.11	N	217730	500	280 억	338584	N	N	0	N	N
24	20241127	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-70	5	-2.64	919736765	355801	21.91	2610	2625	2555	3445	1855	2650	2584.55	0.60	-25065	2740	2695	2605	2560	2470	2717	2582	280	795	500	1800	5	1	56054149	1446	-5.11	3.01	12	0.63	-505.00	857.00	3920	20240610	-34.18	1266	20231120	103.79	3920	-34.18	20240610	1388	85.88	20240909	3920	-34.18	20240610	1275	102.35	20231127	1.11	N	217730	500	280 억	338584	N	N	0	N	N
25	20241127	091056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-70	5	-2.64	334614450	129155	7.95	2610	2615	2565	3445	1855	2650	2589.72	0.60	-2632	2740	2695	2605	2560	2470	2717	2582	280	795	500	1800	5	1	56054149	1446	-5.11	3.01	12	0.23	-505.00	857.00	3920	20240610	-34.18	1266	20231120	103.79	3920	-34.18	20240610	1388	85.88	20240909	3920	-34.18	20240610	1275	102.35	20231127	1.11	N	217730	500	280 억	338584	N	N	0	N	N
26	20241126	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	105	2	4.13	4073765045	1581553	84.63	2590	2650	2515	3305	1785	2545	2574.60	0.77	-95209	2685	2615	2545	2475	2405	2650	2510	280	760	500	1730	5	1	56054149	1485	-5.25	3.09	12	2.82	-505.00	857.00	3920	20240610	-32.40	1266	20231120	109.32	3920	-32.40	20240610	1388	90.92	20240909	3920	-32.40	20240610	1275	107.84	20231127	1.09	N	217730	500	280 억	433919	N	N	0	N	N
27	20241126	151050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	60	2	2.36	3687910075	1434991	76.79	2590	2640	2515	3305	1785	2545	2569.99	0.77	-86728	2685	2615	2545	2475	2405	2650	2510	280	760	500	1730	5	1	56054149	1460	-5.16	3.04	12	2.56	-505.00	857.00	3920	20240610	-33.55	1266	20231120	105.77	3920	-33.55	20240610	1388	87.68	20240909	3920	-33.55	20240610	1275	104.31	20231127	1.09	N	217730	500	280 억	433919	N	N	0	N	N
28	20241126	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	15	2	0.59	3271504350	1273673	68.16	2590	2640	2515	3305	1785	2545	2568.56	0.77	-96194	2685	2615	2545	2475	2405	2650	2510	280	760	500	1730	5	1	56054149	1435	-5.07	2.99	12	2.27	-505.00	857.00	3920	20240610	-34.69	1266	20231120	102.21	3920	-34.69	20240610	1388	84.44	20240909	3920	-34.69	20240610	1275	100.78	20231127	1.09	N	217730	500	280 억	433919	N	N	0	N	N
29	20241126	131046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	25	2	0.98	3159606520	1229864	65.81	2590	2640	2515	3305	1785	2545	2569.07	0.77	-88254	2685	2615	2545	2475	2405	2650	2510	280	760	500	1730	5	1	56054149	1441	-5.09	3.00	12	2.19	-505.00	857.00	3920	20240610	-34.44	1266	20231120	103.00	3920	-34.44	20240610	1388	85.16	20240909	3920	-34.44	20240610	1275	101.57	20231127	1.09	N	217730	500	280 억	433919	N	N	0	N	N
30	20241126	121052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	0	3	0.00	2962565720	1152775	61.69	2590	2640	2515	3305	1785	2545	2569.94	0.77	-76249	2685	2615	2545	2475	2405	2650	2510	280	760	500	1730	5	1	56054149	1427	-5.04	2.97	12	2.06	-505.00	857.00	3920	20240610	-35.08	1266	20231120	101.03	3920	-35.08	20240610	1388	83.36	20240909	3920	-35.08	20240610	1275	99.61	20231127	1.09	N	217730	500	280 억	433919	N	N	0	N	N
31	20241126	111057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	5	2	0.20	2732514700	1062232	56.84	2590	2640	2515	3305	1785	2545	2572.43	0.77	-69844	2685	2615	2545	2475	2405	2650	2510	280	760	500	1730	5	1	56054149	1429	-5.05	2.98	12	1.90	-505.00	857.00	3920	20240610	-34.95	1266	20231120	101.42	3920	-34.95	20240610	1388	83.72	20240909	3920	-34.95	20240610	1275	100.00	20231127	1.09	N	217730	500	280 억	433919	N	N	0	N	N
32	20241126	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	10	2	0.39	1978775795	768975	41.15	2590	2640	2515	3305	1785	2545	2573.26	0.77	-81897	2685	2615	2545	2475	2405	2650	2510	280	760	500	1730	5	1	56054149	1432	-5.06	2.98	12	1.37	-505.00	857.00	3920	20240610	-34.82	1266	20231120	101.82	3920	-34.82	20240610	1388	84.08	20240909	3920	-34.82	20240610	1275	100.39	20231127	1.09	N	217730	500	280 억	433919	N	N	0	N	N
33	20241126	091054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	20	2	0.79	1083684335	417990	22.37	2590	2640	2555	3305	1785	2545	2592.61	0.77	-91756	2685	2615	2545	2475	2405	2650	2510	280	760	500	1730	5	1	56054149	1438	-5.08	2.99	12	0.75	-505.00	857.00	3920	20240610	-34.57	1266	20231120	102.61	3920	-34.57	20240610	1388	84.80	20240909	3920	-34.57	20240610	1275	101.18	20231127	1.09	N	217730	500	280 억	433919	N	N	0	N	N
34	20241125	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	20	2	0.79	4348592085	1710521	43.38	2520	2615	2475	3280	1770	2525	2542.28	0.90	-74326	2868	2696	2588	2416	2308	2642	2362	280	755	500	1710	5	1	56054149	1427	-5.04	2.97	12	3.05	-505.00	857.00	3920	20240610	-35.08	1166	20231116	118.27	3920	-35.08	20240610	1388	83.36	20240909	3920	-35.08	20240610	1275	99.61	20231127	0.96	N	217730	500	280 억	504103	N	Y	0	N	N
35	20241125	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	20	2	0.79	3911905570	1539101	39.04	2520	2615	2475	3280	1770	2525	2541.70	0.90	-52883	2868	2696	2588	2416	2308	2642	2362	280	755	500	1710	5	1	56054149	1427	-5.04	2.97	12	2.75	-505.00	857.00	3920	20240610	-35.08	1166	20231116	118.27	3920	-35.08	20240610	1388	83.36	20240909	3920	-35.08	20240610	1275	99.61	20231127	0.96	N	217730	500	280 억	504103	N	N	0	N	N
36	20241125	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	5	2	0.20	3350251175	1316584	33.39	2520	2615	2475	3280	1770	2525	2544.68	0.90	-61354	2868	2696	2588	2416	2308	2642	2362	280	755	500	1710	5	1	56054149	1418	-5.01	2.95	12	2.35	-505.00	857.00	3920	20240610	-35.46	1166	20231116	116.98	3920	-35.46	20240610	1388	82.28	20240909	3920	-35.46	20240610	1275	98.43	20231127	0.96	N	217730	500	280 억	504103	N	N	0	N	N
37	20241125	131037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	30	2	1.19	3137906420	1232900	31.27	2520	2615	2475	3280	1770	2525	2545.17	0.90	-74800	2868	2696	2588	2416	2308	2642	2362	280	755	500	1710	5	1	56054149	1432	-5.06	2.98	12	2.20	-505.00	857.00	3920	20240610	-34.82	1166	20231116	119.13	3920	-34.82	20240610	1388	84.08	20240909	3920	-34.82	20240610	1275	100.39	20231127	0.96	N	217730	500	280 억	504103	N	N	0	N	N
38	20241125	121048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	40	2	1.58	2784491865	1093884	27.74	2520	2615	2475	3280	1770	2525	2545.54	0.90	-105514	2868	2696	2588	2416	2308	2642	2362	280	755	500	1710	5	1	56054149	1438	-5.08	2.99	12	1.95	-505.00	857.00	3920	20240610	-34.57	1166	20231116	119.98	3920	-34.57	20240610	1388	84.80	20240909	3920	-34.57	20240610	1275	101.18	20231127	0.96	N	217730	500	280 억	504103	N	N	0	N	N
39	20241125	111042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	45	2	1.78	2524104095	992136	25.16	2520	2615	2475	3280	1770	2525	2544.14	0.90	-122615	2868	2696	2588	2416	2308	2642	2362	280	755	500	1710	5	1	56054149	1441	-5.09	3.00	12	1.77	-505.00	857.00	3920	20240610	-34.44	1166	20231116	120.41	3920	-34.44	20240610	1388	85.16	20240909	3920	-34.44	20240610	1275	101.57	20231127	0.96	N	217730	500	280 억	504103	N	N	0	N	N
40	20241125	101029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	20	2	0.79	1621886150	641830	16.28	2520	2565	2475	3280	1770	2525	2526.98	0.90	-74078	2868	2696	2588	2416	2308	2642	2362	280	755	500	1710	5	1	56054149	1427	-5.04	2.97	12	1.15	-505.00	857.00	3920	20240610	-35.08	1166	20231116	118.27	3920	-35.08	20240610	1388	83.36	20240909	3920	-35.08	20240610	1275	99.61	20231127	0.96	N	217730	500	280 억	504103	N	N	0	N	N
41	20241125	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	5	2	0.20	763692030	302997	7.69	2520	2560	2475	3280	1770	2525	2520.44	0.90	-57398	2868	2696	2588	2416	2308	2642	2362	280	755	500	1710	5	1	56054149	1418	-5.01	2.95	12	0.54	-505.00	857.00	3920	20240610	-35.46	1166	20231116	116.98	3920	-35.46	20240610	1388	82.28	20240909	3920	-35.46	20240610	1275	98.43	20231127	0.96	N	217730	500	280 억	504103	N	N	0	N	N
42	20241122	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-160	5	-5.96	10243907650	3914234	17.52	2750	2760	2480	3490	1880	2685	2617.20	1.10	-119094	3298	2991	2628	2321	1958	3145	2475	280	805	500	1820	5	1	56054149	1415	-5.00	2.95	12	6.98	-505.00	857.00	3920	20240610	-35.59	1166	20231116	116.55	3920	-35.59	20240610	1388	81.92	20240909	3920	-35.59	20240610	1275	98.04	20231127	0.98	N	217730	500	280 억	616184	N	N	343	N	N
43	20241122	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-160	5	-5.96	9689158410	3692789	16.53	2750	2760	2500	3490	1880	2685	2623.77	1.10	-107769	3298	2991	2628	2321	1958	3145	2475	280	805	500	1820	5	1	56054149	1415	-5.00	2.95	12	6.59	-505.00	857.00	3920	20240610	-35.59	1166	20231116	116.55	3920	-35.59	20240610	1388	81.92	20240909	3920	-35.59	20240610	1275	98.04	20231127	0.98	N	217730	500	280 억	616184	N	N	343	N	N
44	20241122	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	-165	5	-6.15	9058225230	3442042	15.41	2750	2760	2500	3490	1880	2685	2631.61	1.10	-63945	3298	2991	2628	2321	1958	3145	2475	280	805	500	1820	5	1	56054149	1413	-4.99	2.94	12	6.14	-505.00	857.00	3920	20240610	-35.71	1166	20231116	116.12	3920	-35.71	20240610	1388	81.56	20240909	3920	-35.71	20240610	1275	97.65	20231127	0.98	N	217730	500	280 억	616184	N	N	343	N	N
45	20241122	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-120	5	-4.47	8147306365	3081538	13.79	2750	2760	2530	3490	1880	2685	2643.88	1.10	-39439	3298	2991	2628	2321	1958	3145	2475	280	805	500	1820	5	1	56054149	1438	-5.08	2.99	12	5.50	-505.00	857.00	3920	20240610	-34.57	1166	20231116	119.98	3920	-34.57	20240610	1388	84.80	20240909	3920	-34.57	20240610	1275	101.18	20231127	0.98	N	217730	500	280 억	616184	N	N	343	N	N
46	20241122	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	-110	5	-4.10	7698557605	2906117	13.01	2750	2760	2530	3490	1880	2685	2649.06	1.10	-56040	3298	2991	2628	2321	1958	3145	2475	280	805	500	1820	5	1	56054149	1443	-5.10	3.00	12	5.18	-505.00	857.00	3920	20240610	-34.31	1166	20231116	120.84	3920	-34.31	20240610	1388	85.52	20240909	3920	-34.31	20240610	1275	101.96	20231127	0.98	N	217730	500	280 억	616184	N	N	343	N	N
47	20241122	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-85	5	-3.17	6641533070	2496221	11.17	2750	2760	2550	3490	1880	2685	2660.62	1.10	-81804	3298	2991	2628	2321	1958	3145	2475	280	805	500	1820	5	1	56054149	1457	-5.15	3.03	12	4.45	-505.00	857.00	3920	20240610	-33.67	1166	20231116	122.98	3920	-33.67	20240610	1388	87.32	20240909	3920	-33.67	20240610	1275	103.92	20231127	0.98	N	217730	500	280 억	616184	N	N	343	N	N
48	20241122	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-35	5	-1.30	5624472635	2110754	9.45	2750	2760	2550	3490	1880	2685	2664.66	1.10	-132962	3298	2991	2628	2321	1958	3145	2475	280	805	500	1820	5	1	56054149	1485	-5.25	3.09	12	3.77	-505.00	857.00	3920	20240610	-32.40	1166	20231116	127.27	3920	-32.40	20240610	1388	90.92	20240909	3920	-32.40	20240610	1275	107.84	20231127	0.98	N	217730	500	280 억	616184	N	N	343	N	N
49	20241122	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-105	5	-3.91	2864887210	1076312	4.82	2750	2760	2550	3490	1880	2685	2661.72	1.10	-90576	3298	2991	2628	2321	1958	3145	2475	280	805	500	1820	5	1	56054149	1446	-5.11	3.01	12	1.92	-505.00	857.00	3920	20240610	-34.18	1166	20231116	121.27	3920	-34.18	20240610	1388	85.88	20240909	3920	-34.18	20240610	1275	102.35	20231127	0.98	N	217730	500	280 억	616184	N	N	343	N	N
50	20241121	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	425	2	18.81	61206002190	22099470	515.69	2265	2935	2265	2935	1585	2260	2769.63	0.79	180923	2712	2485	2218	1991	1724	2599	2105	280	675	500	1530	5	1	56054149	1505	-5.32	3.13	12	39.43	-505.00	857.00	3920	20240610	-31.51	1166	20231116	130.27	3920	-31.51	20240610	1388	93.44	20240909	3920	-31.51	20240610	1275	110.59	20231127	1.04	N	217730	500	280 억	440089	N	N	343	N	N
51	20241121	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	350	2	15.49	59721606510	21539484	502.62	2265	2935	2265	2935	1585	2260	2772.69	0.79	109722	2712	2485	2218	1991	1724	2599	2105	280	675	500	1530	5	1	56054149	1463	-5.17	3.05	12	38.43	-505.00	857.00	3920	20240610	-33.42	1166	20231116	123.84	3920	-33.42	20240610	1388	88.04	20240909	3920	-33.42	20240610	1275	104.71	20231127	1.04	N	217730	500	280 억	440089	N	N	0	N	N
52	20241121	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	495	2	21.90	54530546925	19622750	457.89	2265	2935	2265	2935	1585	2260	2778.98	0.79	-20113	2712	2485	2218	1991	1724	2599	2105	280	675	500	1530	5	1	56054149	1544	-5.46	3.21	12	35.01	-505.00	857.00	3920	20240610	-29.72	1166	20231116	136.28	3920	-29.72	20240610	1388	98.49	20240909	3920	-29.72	20240610	1275	116.08	20231127	1.04	N	217730	500	280 억	440089	N	N	0	N	N
53	20241121	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	480	2	21.24	48786937265	17538567	409.26	2265	2935	2265	2935	1585	2260	2781.74	0.79	39931	2712	2485	2218	1991	1724	2599	2105	280	675	500	1530	5	1	56054149	1536	-5.43	3.20	12	31.29	-505.00	857.00	3920	20240610	-30.10	1166	20231116	134.99	3920	-30.10	20240610	1388	97.41	20240909	3920	-30.10	20240610	1275	114.90	20231127	1.04	N	217730	500	280 억	440089	N	N	0	N	N
54	20241121	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	530	2	23.45	36407327015	13211409	308.29	2265	2935	2265	2935	1585	2260	2755.80	0.79	29632	2712	2485	2218	1991	1724	2599	2105	280	675	500	1530	5	1	56054149	1564	-5.52	3.26	12	23.57	-505.00	857.00	3920	20240610	-28.83	1166	20231116	139.28	3920	-28.83	20240610	1388	101.01	20240909	3920	-28.83	20240610	1275	118.82	20231127	1.04	N	217730	500	280 억	440089	N	N	0	N	N
55	20241121	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	580	2	25.66	33316830950	12105393	282.48	2265	2935	2265	2935	1585	2260	2752.29	0.79	51914	2712	2485	2218	1991	1724	2599	2105	280	675	500	1530	5	1	56054149	1592	-5.62	3.31	12	21.60	-505.00	857.00	3920	20240610	-27.55	1166	20231116	143.57	3920	-27.55	20240610	1388	104.61	20240909	3920	-27.55	20240610	1275	122.75	20231127	1.04	N	217730	500	280 억	440089	N	N	0	N	N
56	20241121	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	530	2	23.45	23846631105	8732810	203.78	2265	2935	2265	2935	1585	2260	2730.77	0.79	-81453	2712	2485	2218	1991	1724	2599	2105	280	675	500	1530	5	1	56054149	1564	-5.52	3.26	12	15.58	-505.00	857.00	3920	20240610	-28.83	1166	20231116	139.28	3920	-28.83	20240610	1388	101.01	20240909	3920	-28.83	20240610	1275	118.82	20231127	1.04	N	217730	500	280 억	440089	N	N	0	N	N
57	20241121	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	70	2	3.10	867269390	373670	8.72	2265	2390	2265	2935	1585	2260	2321.19	0.79	-45368	2712	2485	2218	1991	1724	2599	2105	280	675	500	1530	5	1	56054149	1306	-4.61	2.72	12	0.67	-505.00	857.00	3920	20240610	-40.56	1166	20231116	99.83	3920	-40.56	20240610	1388	67.87	20240909	3920	-40.56	20240610	1275	82.75	20231127	1.04	N	217730	500	280 억	440089	N	N	0	N	N
58	20241120	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	282	2	14.26	9705919275	4267878	447.92	1958	2445	1951	2570	1385	1978	2274.19	0.48	178176	2034	2005	1961	1932	1888	2020	1947	280	592	500	1340	5	1	56054149	1267	-4.48	2.64	12	7.61	-505.00	857.00	3920	20240610	-42.35	1166	20231116	93.83	3920	-42.35	20240610	1388	62.82	20240909	3920	-42.35	20240610	1266	78.52	20231120	1.03	N	217730	500	280 억	270779	N	N	0	N	N
59	20241120	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	282	2	14.26	9492651345	4173311	438.00	1958	2445	1951	2570	1385	1978	2274.61	0.48	174868	2034	2005	1961	1932	1888	2020	1947	280	592	500	1340	5	1	56054149	1267	-4.48	2.64	12	7.45	-505.00	857.00	3920	20240610	-42.35	1166	20231116	93.83	3920	-42.35	20240610	1388	62.82	20240909	3920	-42.35	20240610	1266	78.52	20231120	1.03	N	217730	500	280 억	270779	N	N	0	N	N
60	20241120	141000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	262	2	13.25	8945738485	3931500	412.62	1958	2445	1951	2570	1385	1978	2275.40	0.48	151845	2034	2005	1961	1932	1888	2020	1947	280	592	500	1340	5	1	56054149	1256	-4.44	2.61	12	7.01	-505.00	857.00	3920	20240610	-42.86	1166	20231116	92.11	3920	-42.86	20240610	1388	61.38	20240909	3920	-42.86	20240610	1266	76.94	20231120	1.03	N	217730	500	280 억	270779	N	N	0	N	N
61	20241120	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	262	2	13.25	8689799765	3816947	400.60	1958	2445	1951	2570	1385	1978	2276.64	0.48	140369	2034	2005	1961	1932	1888	2020	1947	280	592	500	1340	5	1	56054149	1256	-4.44	2.61	12	6.81	-505.00	857.00	3920	20240610	-42.86	1166	20231116	92.11	3920	-42.86	20240610	1388	61.38	20240909	3920	-42.86	20240610	1266	76.94	20231120	1.03	N	217730	500	280 억	270779	N	N	0	N	N
62	20241120	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	237	2	11.98	8094584965	3549628	372.54	1958	2445	1951	2570	1385	1978	2280.40	0.48	119135	2034	2005	1961	1932	1888	2020	1947	280	592	500	1340	5	1	56054149	1242	-4.39	2.58	12	6.33	-505.00	857.00	3920	20240610	-43.49	1166	20231116	89.97	3920	-43.49	20240610	1388	59.58	20240909	3920	-43.49	20240610	1266	74.96	20231120	1.03	N	217730	500	280 억	270779	N	N	0	N	N
63	20241120	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	297	2	15.02	7356043590	3219439	337.89	1958	2445	1951	2570	1385	1978	2284.88	0.48	89264	2034	2005	1961	1932	1888	2020	1947	280	592	500	1340	5	1	56054149	1275	-4.50	2.65	12	5.74	-505.00	857.00	3920	20240610	-41.96	1166	20231116	95.11	3920	-41.96	20240610	1388	63.90	20240909	3920	-41.96	20240610	1266	79.70	20231120	1.03	N	217730	500	280 억	270779	N	N	0	N	N
64	20241120	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	347	2	17.54	2863601845	1298582	136.29	1958	2340	1951	2570	1385	1978	2205.18	0.48	126360	2034	2005	1961	1932	1888	2020	1947	280	592	500	1340	5	1	56054149	1303	-4.60	2.71	12	2.32	-505.00	857.00	3920	20240610	-40.69	1166	20231116	99.40	3920	-40.69	20240610	1388	67.51	20240909	3920	-40.69	20240610	1266	83.65	20231120	1.03	N	217730	500	280 억	270779	N	N	0	N	N
65	20241120	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	37	2	1.87	79920322	40368	4.24	1958	2015	1951	2570	1385	1978	1979.79	0.48	13486	2034	2005	1961	1932	1888	2020	1947	280	592	500	1340	5	1	56054149	1129	-3.99	2.35	12	0.07	-505.00	857.00	3920	20240610	-48.60	1166	20231116	72.81	3920	-48.60	20240610	1388	45.17	20240909	3920	-48.60	20240610	1266	59.16	20231120	1.03	N	217730	500	280 억	270779	N	N	0	N	N
66	20241119	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1978	-142	5	-6.70	1856826495	952153	98.93	1930	1990	1917	2755	1485	2120	1950.05	0.76	-158909	2334	2226	2112	2004	1890	2281	2059	280	635	500	1440	1	1	56054149	1109	-3.92	2.31	12	1.70	-505.00	857.00	3920	20240610	-49.54	1166	20231116	69.64	3920	-49.54	20240610	1388	42.51	20240909	3920	-49.54	20240610	1266	56.24	20231120	1.03	N	217730	500	280 억	425217	N	N	0	N	N
67	20241119	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	-154	5	-7.26	1807361033	927079	96.32	1930	1990	1917	2755	1485	2120	1949.52	0.76	-154923	2334	2226	2112	2004	1890	2281	2059	280	635	500	1440	1	1	56054149	1102	-3.89	2.29	12	1.65	-505.00	857.00	3920	20240610	-49.85	1166	20231116	68.61	3920	-49.85	20240610	1388	41.64	20240909	3920	-49.85	20240610	1266	55.29	20231120	1.03	N	217730	500	280 억	425217	N	N	0	N	N
68	20241119	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1955	-165	5	-7.78	1696644191	870408	90.44	1930	1990	1917	2755	1485	2120	1949.25	0.76	-139634	2334	2226	2112	2004	1890	2281	2059	280	635	500	1440	1	1	56054149	1096	-3.87	2.28	12	1.55	-505.00	857.00	3920	20240610	-50.13	1166	20231116	67.67	3920	-50.13	20240610	1388	40.85	20240909	3920	-50.13	20240610	1266	54.42	20231120	1.03	N	217730	500	280 억	425217	N	N	0	N	N
69	20241119	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1948	-172	5	-8.11	1656930187	850062	88.32	1930	1990	1917	2755	1485	2120	1949.19	0.76	-140893	2334	2226	2112	2004	1890	2281	2059	280	635	500	1440	1	1	56054149	1092	-3.86	2.27	12	1.52	-505.00	857.00	3920	20240610	-50.31	1166	20231116	67.07	3920	-50.31	20240610	1388	40.35	20240909	3920	-50.31	20240610	1266	53.87	20231120	1.03	N	217730	500	280 억	425217	N	N	0	N	N
70	20241119	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	-190	5	-8.96	1532926863	786676	81.74	1930	1990	1917	2755	1485	2120	1948.61	0.76	-125709	2334	2226	2112	2004	1890	2281	2059	280	635	500	1440	1	1	56054149	1082	-3.82	2.25	12	1.40	-505.00	857.00	3920	20240610	-50.77	1166	20231116	65.52	3920	-50.77	20240610	1388	39.05	20240909	3920	-50.77	20240610	1266	52.45	20231120	1.03	N	217730	500	280 억	425217	N	N	0	N	N
71	20241119	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1933	-187	5	-8.82	1374424438	704573	73.20	1930	1990	1917	2755	1485	2120	1950.72	0.76	-127088	2334	2226	2112	2004	1890	2281	2059	280	635	500	1440	1	1	56054149	1084	-3.83	2.26	12	1.26	-505.00	857.00	3920	20240610	-50.69	1166	20231116	65.78	3920	-50.69	20240610	1388	39.27	20240909	3920	-50.69	20240610	1266	52.69	20231120	1.03	N	217730	500	280 억	425217	N	N	0	N	N
72	20241119	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1967	-153	5	-7.22	1091533802	558647	58.04	1930	1990	1917	2755	1485	2120	1953.89	0.76	-84753	2334	2226	2112	2004	1890	2281	2059	280	635	500	1440	1	1	56054149	1103	-3.90	2.30	12	1.00	-505.00	857.00	3920	20240610	-49.82	1166	20231116	68.70	3920	-49.82	20240610	1388	41.71	20240909	3920	-49.82	20240610	1266	55.37	20231120	1.03	N	217730	500	280 억	425217	N	N	0	N	N
73	20241119	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1933	-187	5	-8.82	474792958	244478	25.40	1930	1990	1917	2755	1485	2120	1942.06	0.76	-14058	2334	2226	2112	2004	1890	2281	2059	280	635	500	1440	1	1	56054149	1084	-3.83	2.26	12	0.44	-505.00	857.00	3920	20240610	-50.69	1166	20231116	65.78	3920	-50.69	20240610	1388	39.27	20240909	3920	-50.69	20240610	1266	52.69	20231120	1.03	N	217730	500	280 억	425217	N	N	0	N	N
74	20241118	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	80	2	3.92	1837662297	860132	112.15	2050	2220	1998	2650	1430	2040	2136.59	0.63	77344	2240	2140	2085	1985	1930	2112	1957	280	610	500	1380	5	1	56054149	1188	-4.20	2.47	12	1.53	-505.00	857.00	3920	20240610	-45.92	1166	20231116	81.82	3920	-45.92	20240610	1388	52.74	20240909	3920	-45.92	20240610	1266	67.46	20231120	0.99	N	217730	500	280 억	351271	N	N	0	N	N
75	20241118	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	70	2	3.43	1718005052	803646	104.78	2050	2220	1998	2650	1430	2040	2137.78	0.63	63902	2240	2140	2085	1985	1930	2112	1957	280	610	500	1380	5	1	56054149	1183	-4.18	2.46	12	1.43	-505.00	857.00	3920	20240610	-46.17	1166	20231116	80.96	3920	-46.17	20240610	1388	52.02	20240909	3920	-46.17	20240610	1266	66.67	20231120	0.99	N	217730	500	280 억	351271	N	N	0	N	N
76	20241118	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	90	2	4.41	1532670482	715742	93.32	2050	2220	1998	2650	1430	2040	2141.39	0.63	60173	2240	2140	2085	1985	1930	2112	1957	280	610	500	1380	5	1	56054149	1194	-4.22	2.49	12	1.28	-505.00	857.00	3920	20240610	-45.66	1166	20231116	82.68	3920	-45.66	20240610	1388	53.46	20240909	3920	-45.66	20240610	1266	68.25	20231120	0.99	N	217730	500	280 억	351271	N	N	0	N	N
77	20241118	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	110	2	5.39	1363876202	636815	83.03	2050	2220	1998	2650	1430	2040	2141.73	0.63	49087	2240	2140	2085	1985	1930	2112	1957	280	610	500	1380	5	1	56054149	1205	-4.26	2.51	12	1.14	-505.00	857.00	3920	20240610	-45.15	1166	20231116	84.39	3920	-45.15	20240610	1388	54.90	20240909	3920	-45.15	20240610	1266	69.83	20231120	0.99	N	217730	500	280 억	351271	N	N	0	N	N
78	20241118	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	160	2	7.84	1220606777	570377	74.37	2050	2220	1998	2650	1430	2040	2140.02	0.63	39980	2240	2140	2085	1985	1930	2112	1957	280	610	500	1380	5	1	56054149	1233	-4.36	2.57	12	1.02	-505.00	857.00	3920	20240610	-43.88	1166	20231116	88.68	3920	-43.88	20240610	1388	58.50	20240909	3920	-43.88	20240610	1266	73.78	20231120	0.99	N	217730	500	280 억	351271	N	N	0	N	N
79	20241118	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	105	2	5.15	1011326487	474679	61.89	2050	2220	1998	2650	1430	2040	2130.57	0.63	73352	2240	2140	2085	1985	1930	2112	1957	280	610	500	1380	5	1	56054149	1202	-4.25	2.50	12	0.85	-505.00	857.00	3920	20240610	-45.28	1166	20231116	83.96	3920	-45.28	20240610	1388	54.54	20240909	3920	-45.28	20240610	1266	69.43	20231120	0.99	N	217730	500	280 억	351271	N	N	0	N	N
80	20241118	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	140	2	6.86	590216922	280192	36.53	2050	2180	1998	2650	1430	2040	2106.50	0.63	38308	2240	2140	2085	1985	1930	2112	1957	280	610	500	1380	5	1	56054149	1222	-4.32	2.54	12	0.50	-505.00	857.00	3920	20240610	-44.39	1166	20231116	86.96	3920	-44.39	20240610	1388	57.06	20240909	3920	-44.39	20240610	1266	72.20	20231120	0.99	N	217730	500	280 억	351271	N	N	0	N	N
81	20241118	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	0	3	0.00	70267527	34742	4.53	2050	2050	1998	2650	1430	2040	2022.50	0.63	-2213	2240	2140	2085	1985	1930	2112	1957	280	610	500	1380	5	1	56054149	1144	-4.04	2.38	12	0.06	-505.00	857.00	3920	20240610	-47.96	1166	20231116	74.96	3920	-47.96	20240610	1388	46.97	20240909	3920	-47.96	20240610	1266	61.14	20231120	0.99	N	217730	500	280 억	351271	N	N	0	N	N
82	20241115	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-95	5	-4.45	1568948450	755021	50.09	2120	2185	2030	2775	1495	2135	2078.05	0.56	34806	2418	2276	2188	2046	1958	2232	2002	280	640	500	1450	5	1	56054149	1144	-4.04	2.38	12	1.35	-505.00	857.00	3920	20240610	-47.96	1166	20231116	74.96	3920	-47.96	20240610	1388	46.97	20240909	3920	-47.96	20240610	1166	74.96	20231116	0.97	N	217730	500	280 억	315527	N	N	0	N	N
83	20241115	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-90	5	-4.22	1473780220	708335	47.00	2120	2185	2035	2775	1495	2135	2080.63	0.56	33222	2418	2276	2188	2046	1958	2232	2002	280	640	500	1450	5	1	56054149	1146	-4.05	2.39	12	1.26	-505.00	857.00	3920	20240610	-47.83	1166	20231116	75.39	3920	-47.83	20240610	1388	47.33	20240909	3920	-47.83	20240610	1166	75.39	20231116	0.97	N	217730	500	280 억	315527	N	N	0	N	N
84	20241115	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-55	5	-2.58	1173222900	561896	37.28	2120	2185	2035	2775	1495	2135	2087.97	0.56	62486	2418	2276	2188	2046	1958	2232	2002	280	640	500	1450	5	1	56054149	1166	-4.12	2.43	12	1.00	-505.00	857.00	3920	20240610	-46.94	1166	20231116	78.39	3920	-46.94	20240610	1388	49.86	20240909	3920	-46.94	20240610	1166	78.39	20231116	0.97	N	217730	500	280 억	315527	N	N	0	N	N
85	20241115	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-55	5	-2.58	1100462720	526748	34.95	2120	2185	2035	2775	1495	2135	2089.16	0.56	71398	2418	2276	2188	2046	1958	2232	2002	280	640	500	1450	5	1	56054149	1166	-4.12	2.43	12	0.94	-505.00	857.00	3920	20240610	-46.94	1166	20231116	78.39	3920	-46.94	20240610	1388	49.86	20240909	3920	-46.94	20240610	1166	78.39	20231116	0.97	N	217730	500	280 억	315527	N	N	0	N	N
86	20241115	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-80	5	-3.75	1019877425	487831	32.37	2120	2185	2035	2775	1495	2135	2090.64	0.56	63112	2418	2276	2188	2046	1958	2232	2002	280	640	500	1450	5	1	56054149	1152	-4.07	2.40	12	0.87	-505.00	857.00	3920	20240610	-47.58	1166	20231116	76.24	3920	-47.58	20240610	1388	48.05	20240909	3920	-47.58	20240610	1166	76.24	20231116	0.97	N	217730	500	280 억	315527	N	N	0	N	N
87	20241115	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-55	5	-2.58	930145060	444494	29.49	2120	2185	2035	2775	1495	2135	2092.59	0.56	70405	2418	2276	2188	2046	1958	2232	2002	280	640	500	1450	5	1	56054149	1166	-4.12	2.43	12	0.79	-505.00	857.00	3920	20240610	-46.94	1166	20231116	78.39	3920	-46.94	20240610	1388	49.86	20240909	3920	-46.94	20240610	1166	78.39	20231116	0.97	N	217730	500	280 억	315527	N	N	0	N	N
88	20241115	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-55	5	-2.58	816341110	389756	25.86	2120	2185	2035	2775	1495	2135	2094.49	0.56	57504	2418	2276	2188	2046	1958	2232	2002	280	640	500	1450	5	1	56054149	1166	-4.12	2.43	12	0.70	-505.00	857.00	3920	20240610	-46.94	1166	20231116	78.39	3920	-46.94	20240610	1388	49.86	20240909	3920	-46.94	20240610	1166	78.39	20231116	0.97	N	217730	500	280 억	315527	N	N	0	N	N
89	20241115	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-85	5	-3.98	137166005	65605	4.35	2120	2120	2035	2775	1495	2135	2090.79	0.56	-2868	2418	2276	2188	2046	1958	2232	2002	280	640	500	1450	5	1	56054149	1149	-4.06	2.39	12	0.12	-505.00	857.00	3920	20240610	-47.70	1166	20231116	75.81	3920	-47.70	20240610	1388	47.69	20240909	3920	-47.70	20240610	1166	75.81	20231116	0.97	N	217730	500	280 억	315527	N	N	0	N	N
90	20241114	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-30	5	-1.37	3221589635	1466573	23.17	2225	2330	2100	2840	1530	2185	2196.69	0.76	-104429	3058	2621	2323	1886	1588	2472	1737	280	655	500	1480	5	1	56054149	1208	-4.27	2.51	12	2.62	-505.00	857.00	3920	20240610	-45.03	1166	20231116	84.82	3920	-45.03	20240610	1388	55.26	20240909	3920	-45.03	20240610	1166	84.82	20231116	1.00	N	217730	500	280 억	427665	N	N	0	N	N
91	20241114	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-60	5	-2.75	3061095505	1391860	21.99	2225	2330	2100	2840	1530	2185	2199.30	0.76	-100255	3058	2621	2323	1886	1588	2472	1737	280	655	500	1480	5	1	56054149	1191	-4.21	2.48	12	2.48	-505.00	857.00	3920	20240610	-45.79	1166	20231116	82.25	3920	-45.79	20240610	1388	53.10	20240909	3920	-45.79	20240610	1166	82.25	20231116	1.00	N	217730	500	280 억	427665	N	N	0	N	N
92	20241114	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	5	2	0.23	2801240175	1271478	20.09	2225	2330	2100	2840	1530	2185	2203.16	0.76	-74523	3058	2621	2323	1886	1588	2472	1737	280	655	500	1480	5	1	56054149	1228	-4.34	2.56	12	2.27	-505.00	857.00	3920	20240610	-44.13	1166	20231116	87.82	3920	-44.13	20240610	1388	57.78	20240909	3920	-44.13	20240610	1166	87.82	20231116	1.00	N	217730	500	280 억	427665	N	N	0	N	N
93	20241114	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-15	5	-0.69	2589693195	1174260	18.55	2225	2330	2100	2840	1530	2185	2205.41	0.76	-96835	3058	2621	2323	1886	1588	2472	1737	280	655	500	1480	5	1	56054149	1216	-4.30	2.53	12	2.09	-505.00	857.00	3920	20240610	-44.64	1166	20231116	86.11	3920	-44.64	20240610	1388	56.34	20240909	3920	-44.64	20240610	1166	86.11	20231116	1.00	N	217730	500	280 억	427665	N	N	0	N	N
94	20241114	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-35	5	-1.60	2370477950	1073208	16.95	2225	2330	2100	2840	1530	2185	2208.81	0.76	-79246	3058	2621	2323	1886	1588	2472	1737	280	655	500	1480	5	1	56054149	1205	-4.26	2.51	12	1.91	-505.00	857.00	3920	20240610	-45.15	1166	20231116	84.39	3920	-45.15	20240610	1388	54.90	20240909	3920	-45.15	20240610	1166	84.39	20231116	1.00	N	217730	500	280 억	427665	N	N	0	N	N
95	20241114	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-75	5	-3.43	2013555995	904828	14.29	2225	2330	2100	2840	1530	2185	2225.41	0.76	-60527	3058	2621	2323	1886	1588	2472	1737	280	655	500	1480	5	1	56054149	1183	-4.18	2.46	12	1.61	-505.00	857.00	3920	20240610	-46.17	1166	20231116	80.96	3920	-46.17	20240610	1388	52.02	20240909	3920	-46.17	20240610	1166	80.96	20231116	1.00	N	217730	500	280 억	427665	N	N	0	N	N
96	20241114	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-35	5	-1.60	344458180	158395	2.50	2225	2225	2110	2840	1530	2185	2174.58	0.76	-18673	3058	2621	2323	1886	1588	2472	1737	280	655	500	1480	5	1	56054149	1205	-4.26	2.51	12	0.28	-505.00	857.00	3920	20240610	-45.15	1166	20231116	84.39	3920	-45.15	20240610	1388	54.90	20240909	3920	-45.15	20240610	1166	84.39	20231116	1.00	N	217730	500	280 억	427665	N	N	0	N	N
97	20241114	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.76	0	3058	2621	2323	1886	1588	2472	1737	280	655	500	1480	5	1	56054149	1225	-4.33	2.55	12	0.00	-505.00	857.00	3920	20240610	-44.26	1166	20231116	87.39	3920	-44.26	20240610	1388	57.42	20240909	3920	-44.26	20240610	1166	87.39	20231116	1.00	N	217730	500	280 억	427665	N	N	0	N	N
98	20241113	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-155	5	-6.62	15502477765	6280980	132.88	2450	2760	2025	3040	1640	2340	2468.24	0.63	73344	2773	2556	2208	1991	1643	2665	2100	280	700	500	1590	5	1	56054149	1225	-4.33	2.55	12	11.21	-505.00	857.00	3920	20240610	-44.26	1166	20231116	87.39	3920	-44.26	20240610	1388	57.42	20240909	3920	-44.26	20240610	1166	87.39	20231116	1.01	N	217730	500	280 억	355692	N	N	0	N	N
99	20241113	150638	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-190	5	-8.12	15306281760	6190529	130.96	2450	2760	2025	3040	1640	2340	2472.53	0.63	88165	2773	2556	2208	1991	1643	2665	2100	280	700	500	1590	5	1	56054149	1205	-4.26	2.51	12	11.04	-505.00	857.00	3920	20240610	-45.15	1166	20231116	84.39	3920	-45.15	20240610	1388	54.90	20240909	3920	-45.15	20240610	1166	84.39	20231116	1.01	N	217730	500	280 억	355692	N	N	0	N	N
100	20241113	140635	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-285	5	-12.18	14725353175	5914131	125.12	2450	2760	2030	3040	1640	2340	2489.86	0.63	95275	2773	2556	2208	1991	1643	2665	2100	280	700	500	1590	5	1	56054149	1152	-4.07	2.40	12	10.55	-505.00	857.00	3920	20240610	-47.58	1166	20231116	76.24	3920	-47.58	20240610	1388	48.05	20240909	3920	-47.58	20240610	1166	76.24	20231116	1.01	N	217730	500	280 억	355692	N	N	0	N	N
101	20241113	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-130	5	-5.56	13676649155	5419501	114.65	2450	2760	2190	3040	1640	2340	2523.60	0.63	131041	2773	2556	2208	1991	1643	2665	2100	280	700	500	1590	5	1	56054149	1239	-4.38	2.58	12	9.67	-505.00	857.00	3920	20240610	-43.62	1166	20231116	89.54	3920	-43.62	20240610	1388	59.22	20240909	3920	-43.62	20240610	1166	89.54	20231116	1.01	N	217730	500	280 억	355692	N	N	0	N	N
102	20241113	120629	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-80	5	-3.42	13305205130	5251697	111.10	2450	2760	2220	3040	1640	2340	2533.51	0.63	125047	2773	2556	2208	1991	1643	2665	2100	280	700	500	1590	5	1	56054149	1267	-4.48	2.64	12	9.37	-505.00	857.00	3920	20240610	-42.35	1166	20231116	93.83	3920	-42.35	20240610	1388	62.82	20240909	3920	-42.35	20240610	1166	93.83	20231116	1.01	N	217730	500	280 억	355692	N	N	0	N	N
103	20241113	110627	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-65	5	-2.78	12539506580	4912136	103.92	2450	2760	2250	3040	1640	2340	2552.76	0.63	51169	2773	2556	2208	1991	1643	2665	2100	280	700	500	1590	5	1	56054149	1275	-4.50	2.65	12	8.76	-505.00	857.00	3920	20240610	-41.96	1166	20231116	95.11	3920	-41.96	20240610	1388	63.90	20240909	3920	-41.96	20240610	1166	95.11	20231116	1.01	N	217730	500	280 억	355692	N	N	0	N	N
104	20241113	100628	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	75	2	3.21	10805540195	4175994	88.35	2450	2760	2395	3040	1640	2340	2587.54	0.63	-12057	2773	2556	2208	1991	1643	2665	2100	280	700	500	1590	5	1	56054149	1354	-4.78	2.82	12	7.45	-505.00	857.00	3920	20240610	-38.39	1166	20231116	107.12	3920	-38.39	20240610	1388	73.99	20240909	3920	-38.39	20240610	1166	107.12	20231116	1.01	N	217730	500	280 억	355692	Y	N	0	N	N
105	20241113	090619	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	350	2	14.96	3635576355	1410525	29.84	2450	2690	2395	3040	1640	2340	2577.47	0.63	-3039	2773	2556	2208	1991	1643	2665	2100	280	700	500	1590	5	1	56054149	1508	-5.33	3.14	12	2.52	-505.00	857.00	3920	20240610	-31.38	1166	20231116	130.70	3920	-31.38	20240610	1388	93.80	20240909	3920	-31.38	20240610	1166	130.70	20231116	1.01	N	217730	500	280 억	355692	Y	N	0	N	N
106	20241112	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	440	2	23.16	10524838436	4675722	650.08	1860	2425	1860	2470	1330	1900	2250.66	0.70	-38369	2020	1960	1889	1829	1758	1990	1859	280	570	500	1290	5	1	56054149	1312	-4.63	2.73	12	8.34	-505.00	857.00	3920	20240610	-40.31	1166	20231116	100.69	3920	-40.31	20240610	1388	68.59	20240909	3920	-40.31	20240610	1166	100.69	20231116	0.96	N	217730	500	280 억	394385	N	N	0	N	N
107	20241112	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	360	2	18.95	9826837551	4374409	608.19	1860	2425	1860	2470	1330	1900	2246.44	0.70	-72402	2020	1960	1889	1829	1758	1990	1859	280	570	500	1290	5	1	56054149	1267	-4.48	2.64	12	7.80	-505.00	857.00	3920	20240610	-42.35	1166	20231116	93.83	3920	-42.35	20240610	1388	62.82	20240909	3920	-42.35	20240610	1166	93.83	20231116	0.96	N	217730	500	280 억	394385	N	N	0	N	N
108	20241112	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	460	2	24.21	7265403786	3250304	451.90	1860	2425	1860	2470	1330	1900	2235.30	0.70	-39701	2020	1960	1889	1829	1758	1990	1859	280	570	500	1290	5	1	56054149	1323	-4.67	2.75	12	5.80	-505.00	857.00	3920	20240610	-39.80	1166	20231116	102.40	3920	-39.80	20240610	1388	70.03	20240909	3920	-39.80	20240610	1166	102.40	20231116	0.96	N	217730	500	280 억	394385	N	N	0	N	N
109	20241112	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	265	2	13.95	2614890586	1261961	175.46	1860	2200	1860	2470	1330	1900	2072.09	0.70	5995	2020	1960	1889	1829	1758	1990	1859	280	570	500	1290	5	1	56054149	1214	-4.29	2.53	12	2.25	-505.00	857.00	3920	20240610	-44.77	1166	20231116	85.68	3920	-44.77	20240610	1388	55.98	20240909	3920	-44.77	20240610	1166	85.68	20231116	0.96	N	217730	500	280 억	394385	N	N	0	N	N
110	20241112	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	165	2	8.68	1035451471	523747	72.82	1860	2065	1860	2470	1330	1900	1977.01	0.70	64272	2020	1960	1889	1829	1758	1990	1859	280	570	500	1290	5	1	56054149	1158	-4.09	2.41	12	0.93	-505.00	857.00	3920	20240610	-47.32	1166	20231116	77.10	3920	-47.32	20240610	1388	48.78	20240909	3920	-47.32	20240610	1166	77.10	20231116	0.96	N	217730	500	280 억	394385	N	N	0	N	N
111	20241112	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	75	2	3.95	514071486	265424	36.90	1860	1996	1860	2470	1330	1900	1936.79	0.70	31183	2020	1960	1889	1829	1758	1990	1859	280	570	500	1290	1	1	56054149	1107	-3.91	2.30	12	0.47	-505.00	857.00	3920	20240610	-49.62	1166	20231116	69.38	3920	-49.62	20240610	1388	42.29	20240909	3920	-49.62	20240610	1166	69.38	20231116	0.96	N	217730	500	280 억	394385	N	N	0	N	N
112	20241112	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1940	40	2	2.11	358537827	185859	25.84	1860	1979	1860	2470	1330	1900	1929.09	0.70	21608	2020	1960	1889	1829	1758	1990	1859	280	570	500	1290	1	1	56054149	1087	-3.84	2.26	12	0.33	-505.00	857.00	3920	20240610	-50.51	1166	20231116	66.38	3920	-50.51	20240610	1388	39.77	20240909	3920	-50.51	20240610	1166	66.38	20231116	0.96	N	217730	500	280 억	394385	N	N	0	N	N
113	20241112	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	21	2	1.11	76804348	40077	5.57	1860	1934	1860	2470	1330	1900	1916.42	0.70	8449	2020	1960	1889	1829	1758	1990	1859	280	570	500	1290	1	1	56054149	1077	-3.80	2.24	12	0.07	-505.00	857.00	3920	20240610	-50.99	1166	20231116	64.75	3920	-50.99	20240610	1388	38.40	20240909	3920	-50.99	20240610	1166	64.75	20231116	0.96	N	217730	500	280 억	394385	N	N	0	N	N
114	20241111	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	12	2	0.64	1330122753	713802	131.70	1878	1949	1818	2450	1322	1888	1863.40	0.51	112354	2054	1970	1916	1832	1778	1944	1806	280	562	500	1280	1	1	56054149	1065	-3.76	2.22	12	1.27	-505.00	857.00	3920	20240610	-51.53	1166	20231116	62.95	3920	-51.53	20240610	1388	36.89	20240909	3920	-51.53	20240610	1166	62.95	20231116	0.93	N	217730	500	280 억	285737	N	N	0	N	N
115	20241111	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1913	25	2	1.32	1257887224	675861	124.70	1878	1949	1818	2450	1322	1888	1861.16	0.51	108207	2054	1970	1916	1832	1778	1944	1806	280	562	500	1280	1	1	56054149	1072	-3.79	2.23	12	1.21	-505.00	857.00	3920	20240610	-51.20	1166	20231116	64.07	3920	-51.20	20240610	1388	37.82	20240909	3920	-51.20	20240610	1166	64.07	20231116	0.93	N	217730	500	280 억	285737	N	N	0	N	N
116	20241111	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	-33	5	-1.75	1069588396	576244	106.32	1878	1949	1818	2450	1322	1888	1856.14	0.51	64030	2054	1970	1916	1832	1778	1944	1806	280	562	500	1280	1	1	56054149	1040	-3.67	2.16	12	1.03	-505.00	857.00	3920	20240610	-52.68	1166	20231116	59.09	3920	-52.68	20240610	1388	33.65	20240909	3920	-52.68	20240610	1166	59.09	20231116	0.93	N	217730	500	280 억	285737	N	N	0	N	N
117	20241111	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	-52	5	-2.75	971095728	522827	96.46	1878	1949	1818	2450	1322	1888	1857.39	0.51	47040	2054	1970	1916	1832	1778	1944	1806	280	562	500	1280	1	1	56054149	1029	-3.64	2.14	12	0.93	-505.00	857.00	3920	20240610	-53.16	1166	20231116	57.46	3920	-53.16	20240610	1388	32.28	20240909	3920	-53.16	20240610	1166	57.46	20231116	0.93	N	217730	500	280 억	285737	N	N	0	N	N
118	20241111	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-58	5	-3.07	831566201	447219	82.51	1878	1949	1818	2450	1322	1888	1859.42	0.51	34337	2054	1970	1916	1832	1778	1944	1806	280	562	500	1280	1	1	56054149	1026	-3.62	2.14	12	0.80	-505.00	857.00	3920	20240610	-53.32	1166	20231116	56.95	3920	-53.32	20240610	1388	31.84	20240909	3920	-53.32	20240610	1166	56.95	20231116	0.93	N	217730	500	280 억	285737	N	N	0	N	N
119	20241111	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1853	-35	5	-1.85	625514585	335092	61.82	1878	1949	1840	2450	1322	1888	1866.70	0.51	50818	2054	1970	1916	1832	1778	1944	1806	280	562	500	1280	1	1	56054149	1039	-3.67	2.16	12	0.60	-505.00	857.00	3920	20240610	-52.73	1166	20231116	58.92	3920	-52.73	20240610	1388	33.50	20240909	3920	-52.73	20240610	1166	58.92	20231116	0.93	N	217730	500	280 억	285737	N	N	0	N	N
120	20241111	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1869	-19	5	-1.01	377035779	202877	37.43	1878	1890	1840	2450	1322	1888	1858.45	0.51	34751	2054	1970	1916	1832	1778	1944	1806	280	562	500	1280	1	1	56054149	1048	-3.70	2.18	12	0.36	-505.00	857.00	3920	20240610	-52.32	1166	20231116	60.29	3920	-52.32	20240610	1388	34.65	20240909	3920	-52.32	20240610	1166	60.29	20231116	0.93	N	217730	500	280 억	285737	N	N	0	N	N
121	20241111	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1884	-4	5	-0.21	83335969	44577	8.22	1878	1885	1850	2450	1322	1888	1869.48	0.51	6238	2054	1970	1916	1832	1778	1944	1806	280	562	500	1280	1	1	56054149	1056	-3.73	2.20	12	0.08	-505.00	857.00	3920	20240610	-51.94	1166	20231116	61.58	3920	-51.94	20240610	1388	35.73	20240909	3920	-51.94	20240610	1166	61.58	20231116	0.93	N	217730	500	280 억	285737	N	N	0	N	N
122	20241108	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1888	-13	5	-0.68	1036989709	536291	21.72	1944	2000	1862	2470	1331	1901	1933.74	0.43	46466	2486	2193	2047	1754	1608	2120	1681	280	569	500	1290	1	1	56054149	1058	-3.74	2.20	12	0.96	-505.00	857.00	3920	20240610	-51.84	1166	20231116	61.92	3920	-51.84	20240610	1388	36.02	20240909	3920	-51.84	20240610	1166	61.92	20231116	0.92	N	217730	500	280 억	239230	N	N	0	N	N
123	20241108	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1907	6	2	0.32	865597260	445363	18.03	1944	2000	1905	2470	1331	1901	1943.60	0.43	27370	2486	2193	2047	1754	1608	2120	1681	280	569	500	1290	1	1	56054149	1069	-3.78	2.23	12	0.79	-505.00	857.00	3920	20240610	-51.35	1166	20231116	63.55	3920	-51.35	20240610	1388	37.39	20240909	3920	-51.35	20240610	1166	63.55	20231116	0.92	N	217730	500	280 억	239230	N	N	0	N	N
124	20241108	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	29	2	1.53	754669572	387421	15.69	1944	2000	1910	2470	1331	1901	1947.96	0.43	32252	2486	2193	2047	1754	1608	2120	1681	280	569	500	1290	1	1	56054149	1082	-3.82	2.25	12	0.69	-505.00	857.00	3920	20240610	-50.77	1166	20231116	65.52	3920	-50.77	20240610	1388	39.05	20240909	3920	-50.77	20240610	1166	65.52	20231116	0.92	N	217730	500	280 억	239230	N	N	0	N	N
125	20241108	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1932	31	2	1.63	722852616	370945	15.02	1944	2000	1910	2470	1331	1901	1948.70	0.43	38060	2486	2193	2047	1754	1608	2120	1681	280	569	500	1290	1	1	56054149	1083	-3.83	2.25	12	0.66	-505.00	857.00	3920	20240610	-50.71	1166	20231116	65.69	3920	-50.71	20240610	1388	39.19	20240909	3920	-50.71	20240610	1166	65.69	20231116	0.92	N	217730	500	280 억	239230	N	N	0	N	N
126	20241108	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	20	2	1.05	649315879	332627	13.47	1944	2000	1910	2470	1331	1901	1952.11	0.43	41144	2486	2193	2047	1754	1608	2120	1681	280	569	500	1290	1	1	56054149	1077	-3.80	2.24	12	0.59	-505.00	857.00	3920	20240610	-50.99	1166	20231116	64.75	3920	-50.99	20240610	1388	38.40	20240909	3920	-50.99	20240610	1166	64.75	20231116	0.92	N	217730	500	280 억	239230	N	N	0	N	N
127	20241108	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1949	48	2	2.52	537111951	274739	11.12	1944	2000	1910	2470	1331	1901	1955.03	0.43	54070	2486	2193	2047	1754	1608	2120	1681	280	569	500	1290	1	1	56054149	1092	-3.86	2.27	12	0.49	-505.00	857.00	3920	20240610	-50.28	1166	20231116	67.15	3920	-50.28	20240610	1388	40.42	20240909	3920	-50.28	20240610	1166	67.15	20231116	0.92	N	217730	500	280 억	239230	N	N	0	N	N
128	20241108	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1945	44	2	2.31	428246017	218591	8.85	1944	2000	1910	2470	1331	1901	1959.17	0.43	45900	2486	2193	2047	1754	1608	2120	1681	280	569	500	1290	1	1	56054149	1090	-3.85	2.27	12	0.39	-505.00	857.00	3920	20240610	-50.38	1166	20231116	66.81	3920	-50.38	20240610	1388	40.13	20240909	3920	-50.38	20240610	1166	66.81	20231116	0.92	N	217730	500	280 억	239230	N	N	0	N	N
129	20241108	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1956	55	2	2.89	110500282	57162	2.31	1944	1957	1910	2470	1331	1901	1933.22	0.43	9374	2486	2193	2047	1754	1608	2120	1681	280	569	500	1290	1	1	56054149	1096	-3.87	2.28	12	0.10	-505.00	857.00	3920	20240610	-50.10	1166	20231116	67.75	3920	-50.10	20240610	1388	40.92	20240909	3920	-50.10	20240610	1166	67.75	20231116	0.92	N	217730	500	280 억	239230	N	N	0	N	N
130	20241107	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1901	-379	5	-16.62	4938831433	2436861	548.19	2280	2340	1901	2960	1600	2280	2026.72	0.94	-288403	2370	2325	2270	2225	2170	2347	2247	280	680	500	1550	1	1	56054149	1066	-3.76	2.22	12	4.35	-505.00	857.00	3920	20240610	-51.51	1166	20231116	63.04	3920	-51.51	20240610	1388	36.96	20240909	3920	-51.51	20240610	1166	63.04	20231116	0.90	N	217730	500	280 억	527642	N	N	0	N	N
131	20241107	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1945	-335	5	-14.69	4710180278	2317911	521.43	2280	2340	1903	2960	1600	2280	2032.07	0.94	-279324	2370	2325	2270	2225	2170	2347	2247	280	680	500	1550	1	1	56054149	1090	-3.85	2.27	12	4.14	-505.00	857.00	3920	20240610	-50.38	1166	20231116	66.81	3920	-50.38	20240610	1388	40.13	20240909	3920	-50.38	20240610	1166	66.81	20231116	0.90	N	217730	500	280 억	527642	N	N	0	N	N
132	20241107	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	-300	5	-13.16	4182468472	2048324	460.78	2280	2340	1903	2960	1600	2280	2041.89	0.94	-285823	2370	2325	2270	2225	2170	2347	2247	280	680	500	1550	1	1	56054149	1110	-3.92	2.31	12	3.65	-505.00	857.00	3920	20240610	-49.49	1166	20231116	69.81	3920	-49.49	20240610	1388	42.65	20240909	3920	-49.49	20240610	1166	69.81	20231116	0.90	N	217730	500	280 억	527642	N	N	0	N	N
133	20241107	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1949	-331	5	-14.52	2657531277	1275597	286.95	2280	2340	1903	2960	1600	2280	2083.35	0.94	-178310	2370	2325	2270	2225	2170	2347	2247	280	680	500	1550	1	1	56054149	1092	-3.86	2.27	12	2.28	-505.00	857.00	3920	20240610	-50.28	1166	20231116	67.15	3920	-50.28	20240610	1388	40.42	20240909	3920	-50.28	20240610	1166	67.15	20231116	0.90	N	217730	500	280 억	527642	N	N	0	N	N
134	20241107	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-180	5	-7.89	1157248305	523495	117.76	2280	2340	2060	2960	1600	2280	2210.61	0.94	-95221	2370	2325	2270	2225	2170	2347	2247	280	680	500	1550	5	1	56054149	1177	-4.16	2.45	12	0.93	-505.00	857.00	3920	20240610	-46.43	1166	20231116	80.10	3920	-46.43	20240610	1388	51.30	20240909	3920	-46.43	20240610	1166	80.10	20231116	0.90	N	217730	500	280 억	527642	N	N	0	N	N
135	20241107	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-65	5	-2.85	322605540	145328	32.69	2280	2300	2185	2960	1600	2280	2219.80	0.94	-45471	2370	2325	2270	2225	2170	2347	2247	280	680	500	1550	5	1	56054149	1242	-4.39	2.58	12	0.26	-505.00	857.00	3920	20240610	-43.49	1166	20231116	89.97	3920	-43.49	20240610	1388	59.58	20240909	3920	-43.49	20240610	1166	89.97	20231116	0.90	N	217730	500	280 억	527642	N	N	0	N	N
136	20241107	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-55	5	-2.41	225639560	101415	22.81	2280	2300	2185	2960	1600	2280	2224.85	0.94	-23674	2370	2325	2270	2225	2170	2347	2247	280	680	500	1550	5	1	56054149	1247	-4.41	2.60	12	0.18	-505.00	857.00	3920	20240610	-43.24	1166	20231116	90.82	3920	-43.24	20240610	1388	60.30	20240909	3920	-43.24	20240610	1166	90.82	20231116	0.90	N	217730	500	280 억	527642	N	N	0	N	N
137	20241107	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-40	5	-1.75	39875120	17734	3.99	2280	2300	2230	2960	1600	2280	2248.32	0.94	-3550	2370	2325	2270	2225	2170	2347	2247	280	680	500	1550	5	1	56054149	1256	-4.44	2.61	12	0.03	-505.00	857.00	3920	20240610	-42.86	1166	20231116	92.11	3920	-42.86	20240610	1388	61.38	20240909	3920	-42.86	20240610	1166	92.11	20231116	0.90	N	217730	500	280 억	527642	N	N	0	N	N
138	20241106	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	25	2	1.11	1002984620	443094	92.46	2270	2315	2215	2930	1580	2255	2263.52	1.06	-67045	2385	2320	2195	2130	2005	2352	2162	280	675	500	1530	5	1	56054149	1278	-4.51	2.66	12	0.79	-505.00	857.00	3920	20240610	-41.84	1166	20231116	95.54	3920	-41.84	20240610	1388	64.27	20240909	3920	-41.84	20240610	1166	95.54	20231116	0.96	N	217730	500	280 억	592511	N	N	0	N	N
139	20241106	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	25	2	1.11	950373180	419997	87.64	2270	2315	2215	2930	1580	2255	2262.81	1.06	-67218	2385	2320	2195	2130	2005	2352	2162	280	675	500	1530	5	1	56054149	1278	-4.51	2.66	12	0.75	-505.00	857.00	3920	20240610	-41.84	1166	20231116	95.54	3920	-41.84	20240610	1388	64.27	20240909	3920	-41.84	20240610	1166	95.54	20231116	0.96	N	217730	500	280 억	592511	N	N	0	N	N
140	20241106	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-15	5	-0.67	875890020	387216	80.80	2270	2315	2215	2930	1580	2255	2262.02	1.06	-72179	2385	2320	2195	2130	2005	2352	2162	280	675	500	1530	5	1	56054149	1256	-4.44	2.61	12	0.69	-505.00	857.00	3920	20240610	-42.86	1166	20231116	92.11	3920	-42.86	20240610	1388	61.38	20240909	3920	-42.86	20240610	1166	92.11	20231116	0.96	N	217730	500	280 억	592511	N	N	0	N	N
141	20241106	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	0	3	0.00	818341525	361573	75.45	2270	2315	2215	2930	1580	2255	2263.28	1.06	-73035	2385	2320	2195	2130	2005	2352	2162	280	675	500	1530	5	1	56054149	1264	-4.47	2.63	12	0.65	-505.00	857.00	3920	20240610	-42.47	1166	20231116	93.40	3920	-42.47	20240610	1388	62.46	20240909	3920	-42.47	20240610	1166	93.40	20231116	0.96	N	217730	500	280 억	592511	N	N	0	N	N
142	20241106	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-30	5	-1.33	760329925	335688	70.05	2270	2315	2215	2930	1580	2255	2264.99	1.06	-69613	2385	2320	2195	2130	2005	2352	2162	280	675	500	1530	5	1	56054149	1247	-4.41	2.60	12	0.60	-505.00	857.00	3920	20240610	-43.24	1166	20231116	90.82	3920	-43.24	20240610	1388	60.30	20240909	3920	-43.24	20240610	1166	90.82	20231116	0.96	N	217730	500	280 억	592511	N	N	0	N	N
143	20241106	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-35	5	-1.55	707841750	312082	65.12	2270	2315	2220	2930	1580	2255	2268.13	1.06	-63952	2385	2320	2195	2130	2005	2352	2162	280	675	500	1530	5	1	56054149	1244	-4.40	2.59	12	0.56	-505.00	857.00	3920	20240610	-43.37	1166	20231116	90.39	3920	-43.37	20240610	1388	59.94	20240909	3920	-43.37	20240610	1166	90.39	20231116	0.96	N	217730	500	280 억	592511	N	N	0	N	N
144	20241106	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	25	2	1.11	464173315	203966	42.56	2270	2315	2240	2930	1580	2255	2275.74	1.06	-21697	2385	2320	2195	2130	2005	2352	2162	280	675	500	1530	5	1	56054149	1278	-4.51	2.66	12	0.36	-505.00	857.00	3920	20240610	-41.84	1166	20231116	95.54	3920	-41.84	20240610	1388	64.27	20240909	3920	-41.84	20240610	1166	95.54	20231116	0.96	N	217730	500	280 억	592511	N	N	0	N	N
145	20241106	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-10	5	-0.44	97189735	42918	8.96	2270	2290	2240	2930	1580	2255	2264.54	1.06	-11706	2385	2320	2195	2130	2005	2352	2162	280	675	500	1530	5	1	56054149	1258	-4.45	2.62	12	0.08	-505.00	857.00	3920	20240610	-42.73	1166	20231116	92.54	3920	-42.73	20240610	1388	61.74	20240909	3920	-42.73	20240610	1166	92.54	20231116	0.96	N	217730	500	280 억	592511	N	N	0	N	N
146	20241105	160835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	105	2	4.88	1035161995	469498	154.25	2170	2260	2070	2795	1505	2150	2204.76	0.92	82095	2230	2190	2115	2075	2000	2210	2095	280	645	500	1460	5	1	56054149	1264	-4.47	2.63	12	0.84	-505.00	857.00	3920	20240610	-42.47	1166	20231116	93.40	3920	-42.47	20240610	1388	62.46	20240909	3920	-42.47	20240610	1166	93.40	20231116	0.94	N	217730	500	280 억	513986	N	N	0	N	N
147	20241105	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	100	2	4.65	867480910	395002	129.77	2170	2250	2070	2795	1505	2150	2196.14	0.92	57460	2230	2190	2115	2075	2000	2210	2095	280	645	500	1460	5	1	56054149	1261	-4.46	2.63	12	0.70	-505.00	857.00	3920	20240610	-42.60	1166	20231116	92.97	3920	-42.60	20240610	1388	62.10	20240909	3920	-42.60	20240610	1166	92.97	20231116	0.94	N	217730	500	280 억	513986	N	N	0	N	N
148	20241105	140846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	80	2	3.72	739224360	337538	110.89	2170	2250	2070	2795	1505	2150	2190.05	0.92	50147	2230	2190	2115	2075	2000	2210	2095	280	645	500	1460	5	1	56054149	1250	-4.42	2.60	12	0.60	-505.00	857.00	3920	20240610	-43.11	1166	20231116	91.25	3920	-43.11	20240610	1388	60.66	20240909	3920	-43.11	20240610	1166	91.25	20231116	0.94	N	217730	500	280 억	513986	N	N	0	N	N
149	20241105	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	35	2	1.63	341986775	158129	51.95	2170	2200	2070	2795	1505	2150	2162.71	0.92	11014	2230	2190	2115	2075	2000	2210	2095	280	645	500	1460	5	1	56054149	1225	-4.33	2.55	12	0.28	-505.00	857.00	3920	20240610	-44.26	1166	20231116	87.39	3920	-44.26	20240610	1388	57.42	20240909	3920	-44.26	20240610	1166	87.39	20231116	0.94	N	217730	500	280 억	513986	N	N	0	N	N
150	20241105	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	5	2	0.23	197138435	91145	29.94	2170	2200	2070	2795	1505	2150	2162.91	0.92	-5504	2230	2190	2115	2075	2000	2210	2095	280	645	500	1460	5	1	56054149	1208	-4.27	2.51	12	0.16	-505.00	857.00	3920	20240610	-45.03	1166	20231116	84.82	3920	-45.03	20240610	1388	55.26	20240909	3920	-45.03	20240610	1166	84.82	20231116	0.94	N	217730	500	280 억	513986	N	N	0	N	N
151	20241105	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	5	2	0.23	188089445	86946	28.57	2170	2200	2070	2795	1505	2150	2163.29	0.92	-3753	2230	2190	2115	2075	2000	2210	2095	280	645	500	1460	5	1	56054149	1208	-4.27	2.51	12	0.16	-505.00	857.00	3920	20240610	-45.03	1166	20231116	84.82	3920	-45.03	20240610	1388	55.26	20240909	3920	-45.03	20240610	1166	84.82	20231116	0.94	N	217730	500	280 억	513986	N	N	0	N	N
152	20241105	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	15	2	0.70	156738070	72407	23.79	2170	2200	2070	2795	1505	2150	2164.68	0.92	-3874	2230	2190	2115	2075	2000	2210	2095	280	645	500	1460	5	1	56054149	1214	-4.29	2.53	12	0.13	-505.00	857.00	3920	20240610	-44.77	1166	20231116	85.68	3920	-44.77	20240610	1388	55.98	20240909	3920	-44.77	20240610	1166	85.68	20231116	0.94	N	217730	500	280 억	513986	N	N	0	N	N
153	20241105	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	35	2	1.63	65970625	30556	10.04	2170	2200	2070	2795	1505	2150	2159.01	0.92	9334	2230	2190	2115	2075	2000	2210	2095	280	645	500	1460	5	1	56054149	1225	-4.33	2.55	12	0.05	-505.00	857.00	3920	20240610	-44.26	1166	20231116	87.39	3920	-44.26	20240610	1388	57.42	20240909	3920	-44.26	20240610	1166	87.39	20231116	0.94	N	217730	500	280 억	513986	N	N	0	N	N
154	20241104	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	70	2	3.37	642030560	302300	103.71	2065	2155	2040	2700	1460	2080	2123.81	0.80	67209	2200	2140	2100	2040	2000	2120	2020	280	620	500	1410	5	1	56054149	1205	-4.26	2.51	12	0.54	-505.00	857.00	3920	20240610	-45.15	1166	20231116	84.39	3920	-45.15	20240610	1388	54.90	20240909	3920	-45.15	20240610	1166	84.39	20231116	0.98	N	217730	500	280 억	446727	N	N	0	N	N
155	20241104	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	50	2	2.40	607423050	286169	98.18	2065	2155	2040	2700	1460	2080	2122.60	0.80	61335	2200	2140	2100	2040	2000	2120	2020	280	620	500	1410	5	1	56054149	1194	-4.22	2.49	12	0.51	-505.00	857.00	3920	20240610	-45.66	1166	20231116	82.68	3920	-45.66	20240610	1388	53.46	20240909	3920	-45.66	20240610	1166	82.68	20231116	0.98	N	217730	500	280 억	446727	N	N	0	N	N
156	20241104	140835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	70	2	3.37	566825845	267213	91.68	2065	2155	2040	2700	1460	2080	2121.25	0.80	58587	2200	2140	2100	2040	2000	2120	2020	280	620	500	1410	5	1	56054149	1205	-4.26	2.51	12	0.48	-505.00	857.00	3920	20240610	-45.15	1166	20231116	84.39	3920	-45.15	20240610	1388	54.90	20240909	3920	-45.15	20240610	1166	84.39	20231116	0.98	N	217730	500	280 억	446727	N	N	0	N	N
157	20241104	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	55	2	2.64	518677495	244747	83.97	2065	2155	2040	2700	1460	2080	2119.24	0.80	53369	2200	2140	2100	2040	2000	2120	2020	280	620	500	1410	5	1	56054149	1197	-4.23	2.49	12	0.44	-505.00	857.00	3920	20240610	-45.54	1166	20231116	83.10	3920	-45.54	20240610	1388	53.82	20240909	3920	-45.54	20240610	1166	83.10	20231116	0.98	N	217730	500	280 억	446727	N	N	0	N	N
158	20241104	120823	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	60	2	2.88	386722370	183082	62.81	2065	2155	2040	2700	1460	2080	2112.29	0.80	40768	2200	2140	2100	2040	2000	2120	2020	280	620	500	1410	5	1	56054149	1200	-4.24	2.50	12	0.33	-505.00	857.00	3920	20240610	-45.41	1166	20231116	83.53	3920	-45.41	20240610	1388	54.18	20240909	3920	-45.41	20240610	1166	83.53	20231116	0.98	N	217730	500	280 억	446727	N	N	0	N	N
159	20241104	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	35	2	1.68	240985785	115006	39.46	2065	2150	2040	2700	1460	2080	2095.42	0.80	13310	2200	2140	2100	2040	2000	2120	2020	280	620	500	1410	5	1	56054149	1186	-4.19	2.47	12	0.21	-505.00	857.00	3920	20240610	-46.05	1166	20231116	81.39	3920	-46.05	20240610	1388	52.38	20240909	3920	-46.05	20240610	1166	81.39	20231116	0.98	N	217730	500	280 억	446727	N	N	0	N	N
160	20241104	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	40	2	1.92	164386105	78919	27.08	2065	2130	2040	2700	1460	2080	2082.97	0.80	2310	2200	2140	2100	2040	2000	2120	2020	280	620	500	1410	5	1	56054149	1188	-4.20	2.47	12	0.14	-505.00	857.00	3920	20240610	-45.92	1166	20231116	81.82	3920	-45.92	20240610	1388	52.74	20240909	3920	-45.92	20240610	1166	81.82	20231116	0.98	N	217730	500	280 억	446727	N	N	0	N	N
161	20241104	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-10	5	-0.48	38909280	18874	6.48	2065	2080	2040	2700	1460	2080	2061.53	0.80	1528	2200	2140	2100	2040	2000	2120	2020	280	620	500	1410	5	1	56054149	1160	-4.10	2.42	12	0.03	-505.00	857.00	3920	20240610	-47.19	1166	20231116	77.53	3920	-47.19	20240610	1388	49.14	20240909	3920	-47.19	20240610	1166	77.53	20231116	0.98	N	217730	500	280 억	446727	N	N	0	N	N
162	20241101	160751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-55	5	-2.58	610371510	289392	101.34	2130	2160	2060	2775	1495	2135	2109.33	0.91	-66938	2245	2190	2120	2065	1995	2217	2092	280	640	500	1450	5	1	56054149	1166	-4.12	2.43	12	0.52	-505.00	857.00	3920	20240610	-46.94	1166	20231116	78.39	3920	-46.94	20240610	1388	49.86	20240909	3920	-46.94	20240610	1166	78.39	20231116	0.98	N	217730	500	280 억	512338	N	N	0	N	N
163	20241101	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-40	5	-1.87	490350515	231568	81.09	2130	2160	2085	2775	1495	2135	2117.52	0.91	-62210	2245	2190	2120	2065	1995	2217	2092	280	640	500	1450	5	1	56054149	1174	-4.15	2.44	12	0.41	-505.00	857.00	3920	20240610	-46.56	1166	20231116	79.67	3920	-46.56	20240610	1388	50.94	20240909	3920	-46.56	20240610	1166	79.67	20231116	0.98	N	217730	500	280 억	512338	N	N	0	N	N
164	20241101	140742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-20	5	-0.94	440162455	207638	72.71	2130	2160	2085	2775	1495	2135	2119.86	0.91	-50749	2245	2190	2120	2065	1995	2217	2092	280	640	500	1450	5	1	56054149	1186	-4.19	2.47	12	0.37	-505.00	857.00	3920	20240610	-46.05	1166	20231116	81.39	3920	-46.05	20240610	1388	52.38	20240909	3920	-46.05	20240610	1166	81.39	20231116	0.98	N	217730	500	280 억	512338	N	N	0	N	N
165	20241101	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-15	5	-0.70	368056225	173277	60.68	2130	2160	2085	2775	1495	2135	2124.09	0.91	-26646	2245	2190	2120	2065	1995	2217	2092	280	640	500	1450	5	1	56054149	1188	-4.20	2.47	12	0.31	-505.00	857.00	3920	20240610	-45.92	1166	20231116	81.82	3920	-45.92	20240610	1388	52.74	20240909	3920	-45.92	20240610	1166	81.82	20231116	0.98	N	217730	500	280 억	512338	N	N	0	N	N
166	20241101	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	5	2	0.23	298413955	140429	49.18	2130	2160	2085	2775	1495	2135	2125.02	0.91	-29905	2245	2190	2120	2065	1995	2217	2092	280	640	500	1450	5	1	56054149	1200	-4.24	2.50	12	0.25	-505.00	857.00	3920	20240610	-45.41	1166	20231116	83.53	3920	-45.41	20240610	1388	54.18	20240909	3920	-45.41	20240610	1166	83.53	20231116	0.98	N	217730	500	280 억	512338	N	N	0	N	N
167	20241101	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-5	5	-0.23	220422115	104090	36.45	2130	2160	2085	2775	1495	2135	2117.61	0.91	-12496	2245	2190	2120	2065	1995	2217	2092	280	640	500	1450	5	1	56054149	1194	-4.22	2.49	12	0.19	-505.00	857.00	3920	20240610	-45.66	1166	20231116	82.68	3920	-45.66	20240610	1388	53.46	20240909	3920	-45.66	20240610	1166	82.68	20231116	0.98	N	217730	500	280 억	512338	N	N	0	N	N
168	20241101	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-10	5	-0.47	186577605	88135	30.86	2130	2160	2085	2775	1495	2135	2116.95	0.91	-11796	2245	2190	2120	2065	1995	2217	2092	280	640	500	1450	5	1	56054149	1191	-4.21	2.48	12	0.16	-505.00	857.00	3920	20240610	-45.79	1166	20231116	82.25	3920	-45.79	20240610	1388	53.10	20240909	3920	-45.79	20240610	1166	82.25	20231116	0.98	N	217730	500	280 억	512338	N	N	0	N	N
169	20241101	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	0	3	0.00	70623770	33134	11.60	2130	2160	2100	2775	1495	2135	2131.46	0.91	11081	2245	2190	2120	2065	1995	2217	2092	280	640	500	1450	5	1	56054149	1197	-4.23	2.49	12	0.06	-505.00	857.00	3920	20240610	-45.54	1166	20231116	83.10	3920	-45.54	20240610	1388	53.82	20240909	3920	-45.54	20240610	1166	83.10	20231116	0.98	N	217730	500	280 억	512338	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History