KissMeData/314140/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161239	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	-190	5	-3.40	22229370	4054	64.82	5540	5620	5400	7260	3920	5590	5483.42	0.48	-1069	5850	5720	5620	5490	5390	5670	5440	43	1670	500	4020	10	1	8666361	468	8.61	0.46	12	0.05	627.00	11865.00	10790	20240610	-49.95	4560	20241115	18.42	10790	-49.95	20240610	4560	18.42	20241115	10790	-49.95	20240610	4560	18.42	20241115	1.42	N	314140	500	43 억	41701	N	N	N	00	N
3	20241129	151256	57	100.00	KOSDAQ		제약	N	N	N	N	N	5460	-130	5	-2.33	18367610	3339	53.39	5540	5620	5400	7260	3920	5590	5500.93	0.48	-870	5850	5720	5620	5490	5390	5670	5440	43	1670	500	4020	10	1	8666361	473	8.71	0.46	12	0.04	627.00	11865.00	10790	20240610	-49.40	4560	20241115	19.74	10790	-49.40	20240610	4560	19.74	20241115	10790	-49.40	20240610	4560	19.74	20241115	1.42	N	314140	500	43 억	41701	N	N	N	00	N
4	20241129	141258	57	100.00	KOSDAQ		제약	N	N	N	N	N	5510	-80	5	-1.43	12775040	2311	36.95	5540	5620	5490	7260	3920	5590	5527.93	0.48	-905	5850	5720	5620	5490	5390	5670	5440	43	1670	500	4020	10	1	8666361	478	8.79	0.46	12	0.03	627.00	11865.00	10790	20240610	-48.93	4560	20241115	20.83	10790	-48.93	20240610	4560	20.83	20241115	10790	-48.93	20240610	4560	20.83	20241115	1.42	N	314140	500	43 억	41701	N	N	N	00	N
5	20241129	131252	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	-90	5	-1.61	12477610	2257	36.09	5540	5620	5490	7260	3920	5590	5528.40	0.48	-885	5850	5720	5620	5490	5390	5670	5440	43	1670	500	4020	10	1	8666361	477	8.77	0.46	12	0.03	627.00	11865.00	10790	20240610	-49.03	4560	20241115	20.61	10790	-49.03	20240610	4560	20.61	20241115	10790	-49.03	20240610	4560	20.61	20241115	1.42	N	314140	500	43 억	41701	N	N	N	00	N
6	20241129	121255	57	100.00	KOSDAQ		제약	N	N	N	N	N	5560	-30	5	-0.54	7736520	1396	22.32	5540	5620	5500	7260	3920	5590	5541.92	0.48	-846	5850	5720	5620	5490	5390	5670	5440	43	1670	500	4020	10	1	8666361	482	8.87	0.47	12	0.02	627.00	11865.00	10790	20240610	-48.47	4560	20241115	21.93	10790	-48.47	20240610	4560	21.93	20241115	10790	-48.47	20240610	4560	21.93	20241115	1.42	N	314140	500	43 억	41701	N	N	N	00	N
7	20241129	111257	57	100.00	KOSDAQ		제약	N	N	N	N	N	5570	-20	5	-0.36	6952940	1255	20.07	5540	5620	5500	7260	3920	5590	5540.19	0.48	-806	5850	5720	5620	5490	5390	5670	5440	43	1670	500	4020	10	1	8666361	483	8.88	0.47	12	0.01	627.00	11865.00	10790	20240610	-48.38	4560	20241115	22.15	10790	-48.38	20240610	4560	22.15	20241115	10790	-48.38	20240610	4560	22.15	20241115	1.42	N	314140	500	43 억	41701	N	N	N	00	N
8	20241129	101249	57	100.00	KOSDAQ		제약	N	N	N	N	N	5570	-20	5	-0.36	6500170	1173	18.76	5540	5620	5520	7260	3920	5590	5541.49	0.48	-795	5850	5720	5620	5490	5390	5670	5440	43	1670	500	4020	10	1	8666361	483	8.88	0.47	12	0.01	627.00	11865.00	10790	20240610	-48.38	4560	20241115	22.15	10790	-48.38	20240610	4560	22.15	20241115	10790	-48.38	20240610	4560	22.15	20241115	1.42	N	314140	500	43 억	41701	N	N	N	00	N
9	20241129	091254	57	100.00	KOSDAQ		제약	N	N	N	N	N	5610	20	2	0.36	288240	52	0.83	5540	5610	5540	7260	3920	5590	5543.08	0.48	20	5850	5720	5620	5490	5390	5670	5440	43	1670	500	4020	10	1	8666361	486	8.95	0.47	12	0.00	627.00	11865.00	10790	20240610	-48.01	4560	20241115	23.03	10790	-48.01	20240610	4560	23.03	20241115	10790	-48.01	20240610	4560	23.03	20241115	1.42	N	314140	500	43 억	41701	N	N	N	00	N
10	20241128	161236	57	100.00	KOSDAQ		제약	N	N	N	N	N	5590	-40	5	-0.71	34894230	6254	149.55	5650	5750	5520	7310	3950	5630	5579.50	0.49	-500	5823	5726	5663	5566	5503	5695	5535	43	1680	500	4050	10	1	8666361	484	8.92	0.47	12	0.07	627.00	11865.00	10790	20240610	-48.19	4560	20241115	22.59	10790	-48.19	20240610	4560	22.59	20241115	10790	-48.19	20240610	4560	22.59	20241115	1.44	N	314140	500	43 억	42200	N	N	N	00	N
11	20241128	151301	57	100.00	KOSDAQ		제약	N	N	N	N	N	5660	30	2	0.53	29376900	5267	125.94	5650	5750	5520	7310	3950	5630	5577.54	0.49	-393	5823	5726	5663	5566	5503	5695	5535	43	1680	500	4050	10	1	8666361	491	9.03	0.48	12	0.06	627.00	11865.00	10790	20240610	-47.54	4560	20241115	24.12	10790	-47.54	20240610	4560	24.12	20241115	10790	-47.54	20240610	4560	24.12	20241115	1.44	N	314140	500	43 억	42200	N	N	N	00	N
12	20241128	141257	57	100.00	KOSDAQ		제약	N	N	N	N	N	5630	0	3	0.00	25037790	4493	107.44	5650	5750	5520	7310	3950	5630	5572.62	0.49	-308	5823	5726	5663	5566	5503	5695	5535	43	1680	500	4050	10	1	8666361	488	8.98	0.47	12	0.05	627.00	11865.00	10790	20240610	-47.82	4560	20241115	23.46	10790	-47.82	20240610	4560	23.46	20241115	10790	-47.82	20240610	4560	23.46	20241115	1.44	N	314140	500	43 억	42200	N	N	N	00	N
13	20241128	131255	57	100.00	KOSDAQ		제약	N	N	N	N	N	5560	-70	5	-1.24	19569120	3508	83.88	5650	5750	5520	7310	3950	5630	5578.43	0.49	-445	5823	5726	5663	5566	5503	5695	5535	43	1680	500	4050	10	1	8666361	482	8.87	0.47	12	0.04	627.00	11865.00	10790	20240610	-48.47	4560	20241115	21.93	10790	-48.47	20240610	4560	21.93	20241115	10790	-48.47	20240610	4560	21.93	20241115	1.44	N	314140	500	43 억	42200	N	N	N	00	N
14	20241128	121254	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	-80	5	-1.42	16173530	2895	69.23	5650	5750	5520	7310	3950	5630	5586.71	0.49	-303	5823	5726	5663	5566	5503	5695	5535	43	1680	500	4050	10	1	8666361	481	8.85	0.47	12	0.03	627.00	11865.00	10790	20240610	-48.56	4560	20241115	21.71	10790	-48.56	20240610	4560	21.71	20241115	10790	-48.56	20240610	4560	21.71	20241115	1.44	N	314140	500	43 억	42200	N	N	N	00	N
15	20241128	111257	57	100.00	KOSDAQ		제약	N	N	N	N	N	5700	70	2	1.24	4857090	861	20.59	5650	5750	5520	7310	3950	5630	5641.22	0.49	-200	5823	5726	5663	5566	5503	5695	5535	43	1680	500	4050	10	1	8666361	494	9.09	0.48	12	0.01	627.00	11865.00	10790	20240610	-47.17	4560	20241115	25.00	10790	-47.17	20240610	4560	25.00	20241115	10790	-47.17	20240610	4560	25.00	20241115	1.44	N	314140	500	43 억	42200	N	N	N	00	N
16	20241128	101256	57	100.00	KOSDAQ		제약	N	N	N	N	N	5700	70	2	1.24	3309230	585	13.99	5650	5750	5520	7310	3950	5630	5656.80	0.49	-170	5823	5726	5663	5566	5503	5695	5535	43	1680	500	4050	10	1	8666361	494	9.09	0.48	12	0.01	627.00	11865.00	10790	20240610	-47.17	4560	20241115	25.00	10790	-47.17	20240610	4560	25.00	20241115	10790	-47.17	20240610	4560	25.00	20241115	1.44	N	314140	500	43 억	42200	N	N	N	00	N
17	20241128	091254	57	100.00	KOSDAQ		제약	N	N	N	N	N	5530	-100	5	-1.78	342500	62	1.48	5650	5650	5520	7310	3950	5630	5524.19	0.49	29	5823	5726	5663	5566	5503	5695	5535	43	1680	500	4050	10	1	8666361	479	8.82	0.47	12	0.00	627.00	11865.00	10790	20240610	-48.75	4560	20241115	21.27	10790	-48.75	20240610	4560	21.27	20241115	10790	-48.75	20240610	4560	21.27	20241115	1.44	N	314140	500	43 억	42200	N	N	N	00	N
18	20241127	161222	57	100.00	KOSDAQ		제약	N	N	N	N	N	5630	-80	5	-1.40	23657330	4181	24.52	5650	5760	5600	7420	4000	5710	5660.22	0.50	-1535	5963	5836	5583	5456	5203	5900	5520	43	1710	500	4110	10	1	8666361	488	8.98	0.47	12	0.05	627.00	11865.00	10790	20240610	-47.82	4560	20241115	23.46	10790	-47.82	20240610	4560	23.46	20241115	10790	-47.82	20240610	4560	23.46	20241115	1.46	N	314140	500	43 억	43714	N	N	N	00	N
19	20241127	151247	57	100.00	KOSDAQ		제약	N	N	N	N	N	5610	-100	5	-1.75	20347710	3593	21.07	5650	5760	5600	7420	4000	5710	5663.15	0.50	-1423	5963	5836	5583	5456	5203	5900	5520	43	1710	500	4110	10	1	8666361	486	8.95	0.47	12	0.04	627.00	11865.00	10790	20240610	-48.01	4560	20241115	23.03	10790	-48.01	20240610	4560	23.03	20241115	10790	-48.01	20240610	4560	23.03	20241115	1.46	N	314140	500	43 억	43714	N	N	N	00	N
20	20241127	141241	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	-90	5	-1.58	19259110	3399	19.94	5650	5760	5610	7420	4000	5710	5666.11	0.50	-1291	5963	5836	5583	5456	5203	5900	5520	43	1710	500	4110	10	1	8666361	487	8.96	0.47	12	0.04	627.00	11865.00	10790	20240610	-47.91	4560	20241115	23.25	10790	-47.91	20240610	4560	23.25	20241115	10790	-47.91	20240610	4560	23.25	20241115	1.46	N	314140	500	43 억	43714	N	N	N	00	N
21	20241127	131236	57	100.00	KOSDAQ		제약	N	N	N	N	N	5670	-40	5	-0.70	17504120	3087	18.11	5650	5760	5610	7420	4000	5710	5670.27	0.50	-979	5963	5836	5583	5456	5203	5900	5520	43	1710	500	4110	10	1	8666361	491	9.04	0.48	12	0.04	627.00	11865.00	10790	20240610	-47.45	4560	20241115	24.34	10790	-47.45	20240610	4560	24.34	20241115	10790	-47.45	20240610	4560	24.34	20241115	1.46	N	314140	500	43 억	43714	N	N	N	00	N
22	20241127	121250	57	100.00	KOSDAQ		제약	N	N	N	N	N	5630	-80	5	-1.40	13997950	2463	14.45	5650	5760	5620	7420	4000	5710	5683.29	0.50	-948	5963	5836	5583	5456	5203	5900	5520	43	1710	500	4110	10	1	8666361	488	8.98	0.47	12	0.03	627.00	11865.00	10790	20240610	-47.82	4560	20241115	23.46	10790	-47.82	20240610	4560	23.46	20241115	10790	-47.82	20240610	4560	23.46	20241115	1.46	N	314140	500	43 억	43714	N	N	N	00	N
23	20241127	111245	57	100.00	KOSDAQ		제약	N	N	N	N	N	5720	10	2	0.18	4498990	791	4.64	5650	5760	5620	7420	4000	5710	5687.72	0.50	-289	5963	5836	5583	5456	5203	5900	5520	43	1710	500	4110	10	1	8666361	496	9.12	0.48	12	0.01	627.00	11865.00	10790	20240610	-46.99	4560	20241115	25.44	10790	-46.99	20240610	4560	25.44	20241115	10790	-46.99	20240610	4560	25.44	20241115	1.46	N	314140	500	43 억	43714	N	N	N	00	N
24	20241127	101245	57	100.00	KOSDAQ		제약	N	N	N	N	N	5760	50	2	0.88	2340840	412	2.42	5650	5760	5620	7420	4000	5710	5681.65	0.50	83	5963	5836	5583	5456	5203	5900	5520	43	1710	500	4110	10	1	8666361	499	9.19	0.49	12	0.00	627.00	11865.00	10790	20240610	-46.62	4560	20241115	26.32	10790	-46.62	20240610	4560	26.32	20241115	10790	-46.62	20240610	4560	26.32	20241115	1.46	N	314140	500	43 억	43714	N	N	N	00	N
25	20241127	091244	57	100.00	KOSDAQ		제약	N	N	N	N	N	5680	-30	5	-0.53	649090	115	0.67	5650	5700	5620	7420	4000	5710	5644.26	0.50	73	5963	5836	5583	5456	5203	5900	5520	43	1710	500	4110	10	1	8666361	492	9.06	0.48	12	0.00	627.00	11865.00	10790	20240610	-47.36	4560	20241115	24.56	10790	-47.36	20240610	4560	24.56	20241115	10790	-47.36	20240610	4560	24.56	20241115	1.46	N	314140	500	43 억	43714	N	N	N	00	N
26	20241126	161223	57	100.00	KOSDAQ		제약	N	N	N	N	N	5710	170	2	3.07	94158030	16968	138.32	5540	5710	5330	7200	3880	5540	5548.99	0.50	-40	5780	5660	5460	5340	5140	5720	5400	43	1660	500	3980	10	1	8666361	495	9.11	0.48	12	0.20	627.00	11865.00	10790	20240610	-47.08	4560	20241115	25.22	10790	-47.08	20240610	4560	25.22	20241115	10790	-47.08	20240610	4560	25.22	20241115	1.45	N	314140	500	43 억	43738	N	N	N	00	N
27	20241126	151237	57	100.00	KOSDAQ		제약	N	N	N	N	N	5650	110	2	1.99	89744380	16193	132.00	5540	5680	5330	7200	3880	5540	5542.17	0.50	-38	5780	5660	5460	5340	5140	5720	5400	43	1660	500	3980	10	1	8666361	490	9.01	0.48	12	0.19	627.00	11865.00	10790	20240610	-47.64	4560	20241115	23.90	10790	-47.64	20240610	4560	23.90	20241115	10790	-47.64	20240610	4560	23.90	20241115	1.45	N	314140	500	43 억	43738	N	N	N	00	N
28	20241126	141239	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	80	2	1.44	75219960	13612	110.96	5540	5680	5330	7200	3880	5540	5526.00	0.50	-35	5780	5660	5460	5340	5140	5720	5400	43	1660	500	3980	10	1	8666361	487	8.96	0.47	12	0.16	627.00	11865.00	10790	20240610	-47.91	4560	20241115	23.25	10790	-47.91	20240610	4560	23.25	20241115	10790	-47.91	20240610	4560	23.25	20241115	1.45	N	314140	500	43 억	43738	N	N	N	00	N
29	20241126	131233	57	100.00	KOSDAQ		제약	N	N	N	N	N	5570	30	2	0.54	73225590	13257	108.07	5540	5680	5330	7200	3880	5540	5523.54	0.50	244	5780	5660	5460	5340	5140	5720	5400	43	1660	500	3980	10	1	8666361	483	8.88	0.47	12	0.15	627.00	11865.00	10790	20240610	-48.38	4560	20241115	22.15	10790	-48.38	20240610	4560	22.15	20241115	10790	-48.38	20240610	4560	22.15	20241115	1.45	N	314140	500	43 억	43738	N	N	N	00	N
30	20241126	121241	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	-60	5	-1.08	72942180	13206	107.65	5540	5680	5330	7200	3880	5540	5523.41	0.50	236	5780	5660	5460	5340	5140	5720	5400	43	1660	500	3980	10	1	8666361	475	8.74	0.46	12	0.15	627.00	11865.00	10790	20240610	-49.21	4560	20241115	20.18	10790	-49.21	20240610	4560	20.18	20241115	10790	-49.21	20240610	4560	20.18	20241115	1.45	N	314140	500	43 억	43738	N	N	N	00	N
31	20241126	111244	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	60	2	1.08	34677830	6214	50.66	5540	5680	5500	7200	3880	5540	5580.60	0.50	-1149	5780	5660	5460	5340	5140	5720	5400	43	1660	500	3980	10	1	8666361	485	8.93	0.47	12	0.07	627.00	11865.00	10790	20240610	-48.10	4560	20241115	22.81	10790	-48.10	20240610	4560	22.81	20241115	10790	-48.10	20240610	4560	22.81	20241115	1.45	N	314140	500	43 억	43738	N	N	N	00	N
32	20241126	101254	57	100.00	KOSDAQ		제약	N	N	N	N	N	5610	70	2	1.26	22163280	3958	32.27	5540	5680	5530	7200	3880	5540	5599.62	0.50	-1045	5780	5660	5460	5340	5140	5720	5400	43	1660	500	3980	10	1	8666361	486	8.95	0.47	12	0.05	627.00	11865.00	10790	20240610	-48.01	4560	20241115	23.03	10790	-48.01	20240610	4560	23.03	20241115	10790	-48.01	20240610	4560	23.03	20241115	1.45	N	314140	500	43 억	43738	N	N	N	00	N
33	20241126	091242	57	100.00	KOSDAQ		제약	N	N	N	N	N	5530	-10	5	-0.18	2612390	472	3.85	5540	5550	5530	7200	3880	5540	5534.72	0.50	138	5780	5660	5460	5340	5140	5720	5400	43	1660	500	3980	10	1	8666361	479	8.82	0.47	12	0.01	627.00	11865.00	10790	20240610	-48.75	4560	20241115	21.27	10790	-48.75	20240610	4560	21.27	20241115	10790	-48.75	20240610	4560	21.27	20241115	1.45	N	314140	500	43 억	43738	N	N	N	00	N
34	20241125	161209	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	210	2	3.94	65493050	11944	67.24	5360	5580	5260	6920	3740	5330	5483.34	0.51	-478	5510	5420	5290	5200	5070	5465	5245	43	1590	500	3830	10	1	8666361	480	8.84	0.47	12	0.14	627.00	11865.00	10790	20240610	-48.66	4560	20241115	21.49	10790	-48.66	20240610	4560	21.49	20241115	10790	-48.66	20240610	4560	21.49	20241115	1.46	N	314140	500	43 억	44216	N	N	N	00	N
35	20241125	151233	57	100.00	KOSDAQ		제약	N	N	N	N	N	5530	200	2	3.75	64065280	11686	65.79	5360	5580	5260	6920	3740	5330	5482.22	0.51	-454	5510	5420	5290	5200	5070	5465	5245	43	1590	500	3830	10	1	8666361	479	8.82	0.47	12	0.13	627.00	11865.00	10790	20240610	-48.75	4560	20241115	21.27	10790	-48.75	20240610	4560	21.27	20241115	10790	-48.75	20240610	4560	21.27	20241115	1.46	N	314140	500	43 억	44216	N	N	N	00	N
36	20241125	141230	57	100.00	KOSDAQ		제약	N	N	N	N	N	5510	180	2	3.38	50578410	9234	51.99	5360	5580	5260	6920	3740	5330	5477.41	0.51	-527	5510	5420	5290	5200	5070	5465	5245	43	1590	500	3830	10	1	8666361	478	8.79	0.46	12	0.11	627.00	11865.00	10790	20240610	-48.93	4560	20241115	20.83	10790	-48.93	20240610	4560	20.83	20241115	10790	-48.93	20240610	4560	20.83	20241115	1.46	N	314140	500	43 억	44216	N	N	N	00	N
37	20241125	131221	57	100.00	KOSDAQ		제약	N	N	N	N	N	5450	120	2	2.25	47231130	8626	48.56	5360	5580	5260	6920	3740	5330	5475.44	0.51	-474	5510	5420	5290	5200	5070	5465	5245	43	1590	500	3830	10	1	8666361	472	8.69	0.46	12	0.10	627.00	11865.00	10790	20240610	-49.49	4560	20241115	19.52	10790	-49.49	20240610	4560	19.52	20241115	10790	-49.49	20240610	4560	19.52	20241115	1.46	N	314140	500	43 억	44216	N	N	N	00	N
38	20241125	121236	57	100.00	KOSDAQ		제약	N	N	N	N	N	5570	240	2	4.50	36084380	6586	37.08	5360	5580	5260	6920	3740	5330	5478.95	0.51	-1143	5510	5420	5290	5200	5070	5465	5245	43	1590	500	3830	10	1	8666361	483	8.88	0.47	12	0.08	627.00	11865.00	10790	20240610	-48.38	4560	20241115	22.15	10790	-48.38	20240610	4560	22.15	20241115	10790	-48.38	20240610	4560	22.15	20241115	1.46	N	314140	500	43 억	44216	N	N	N	00	N
39	20241125	111229	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	150	2	2.81	12458300	2310	13.01	5360	5490	5260	6920	3740	5330	5393.20	0.51	-382	5510	5420	5290	5200	5070	5465	5245	43	1590	500	3830	10	1	8666361	475	8.74	0.46	12	0.03	627.00	11865.00	10790	20240610	-49.21	4560	20241115	20.18	10790	-49.21	20240610	4560	20.18	20241115	10790	-49.21	20240610	4560	20.18	20241115	1.46	N	314140	500	43 억	44216	N	N	N	00	N
40	20241125	101213	57	100.00	KOSDAQ		제약	N	N	N	N	N	5370	40	2	0.75	2880240	544	3.06	5360	5380	5260	6920	3740	5330	5294.56	0.51	28	5510	5420	5290	5200	5070	5465	5245	43	1590	500	3830	10	1	8666361	465	8.56	0.45	12	0.01	627.00	11865.00	10790	20240610	-50.23	4560	20241115	17.76	10790	-50.23	20240610	4560	17.76	20241115	10790	-50.23	20240610	4560	17.76	20241115	1.46	N	314140	500	43 억	44216	N	N	N	00	N
41	20241125	091215	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	-50	5	-0.94	586550	110	0.62	5360	5360	5280	6920	3740	5330	5332.27	0.51	-98	5510	5420	5290	5200	5070	5465	5245	43	1590	500	3830	10	1	8666361	458	8.42	0.45	12	0.00	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	10790	-51.07	20240610	4560	15.79	20241115	10790	-51.07	20240610	4560	15.79	20241115	1.46	N	314140	500	43 억	44216	N	N	N	00	N
42	20241122	161108	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	200	2	3.90	92007850	17380	240.72	5160	5380	5160	6660	3600	5130	5293.89	0.50	589	5350	5240	5180	5070	5010	5210	5040	43	1530	500	3690	10	1	8666361	462	8.50	0.45	12	0.20	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	10790	-50.60	20240610	4560	16.89	20241115	10790	-50.60	20240610	4560	16.89	20241115	1.47	N	314140	500	43 억	43627	N	N	N	00	N
43	20241122	151123	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	100	2	1.95	88304430	16679	231.01	5160	5380	5160	6660	3600	5130	5294.35	0.50	307	5350	5240	5180	5070	5010	5210	5040	43	1530	500	3690	10	1	8666361	453	8.34	0.44	12	0.19	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	10790	-51.53	20240610	4560	14.69	20241115	10790	-51.53	20240610	4560	14.69	20241115	1.47	N	314140	500	43 억	43627	N	N	N	00	N
44	20241122	141124	57	100.00	KOSDAQ		제약	N	N	N	N	N	5270	140	2	2.73	87540180	16533	228.99	5160	5380	5160	6660	3600	5130	5294.88	0.50	281	5350	5240	5180	5070	5010	5210	5040	43	1530	500	3690	10	1	8666361	457	8.41	0.44	12	0.19	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	10790	-51.16	20240610	4560	15.57	20241115	10790	-51.16	20240610	4560	15.57	20241115	1.47	N	314140	500	43 억	43627	N	N	N	00	N
45	20241122	131119	57	100.00	KOSDAQ		제약	N	N	N	N	N	5290	160	2	3.12	87271470	16482	228.28	5160	5380	5160	6660	3600	5130	5294.96	0.50	290	5350	5240	5180	5070	5010	5210	5040	43	1530	500	3690	10	1	8666361	458	8.44	0.45	12	0.19	627.00	11865.00	10790	20240610	-50.97	4560	20241115	16.01	10790	-50.97	20240610	4560	16.01	20241115	10790	-50.97	20240610	4560	16.01	20241115	1.47	N	314140	500	43 억	43627	N	N	N	00	N
46	20241122	121129	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	200	2	3.90	34380800	6499	90.01	5160	5380	5160	6660	3600	5130	5290.17	0.50	632	5350	5240	5180	5070	5010	5210	5040	43	1530	500	3690	10	1	8666361	462	8.50	0.45	12	0.07	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	10790	-50.60	20240610	4560	16.89	20241115	10790	-50.60	20240610	4560	16.89	20241115	1.47	N	314140	500	43 억	43627	N	N	N	00	N
47	20241122	111116	57	100.00	KOSDAQ		제약	N	N	N	N	N	5300	170	2	3.31	33890120	6407	88.74	5160	5380	5160	6660	3600	5130	5289.55	0.50	635	5350	5240	5180	5070	5010	5210	5040	43	1530	500	3690	10	1	8666361	459	8.45	0.45	12	0.07	627.00	11865.00	10790	20240610	-50.88	4560	20241115	16.23	10790	-50.88	20240610	4560	16.23	20241115	10790	-50.88	20240610	4560	16.23	20241115	1.47	N	314140	500	43 억	43627	N	N	N	00	N
48	20241122	101135	57	100.00	KOSDAQ		제약	N	N	N	N	N	5370	240	2	4.68	17981940	3430	47.51	5160	5370	5160	6660	3600	5130	5242.55	0.50	717	5350	5240	5180	5070	5010	5210	5040	43	1530	500	3690	10	1	8666361	465	8.56	0.45	12	0.04	627.00	11865.00	10790	20240610	-50.23	4560	20241115	17.76	10790	-50.23	20240610	4560	17.76	20241115	10790	-50.23	20240610	4560	17.76	20241115	1.47	N	314140	500	43 억	43627	N	N	N	00	N
49	20241122	091126	57	100.00	KOSDAQ		제약	N	N	N	N	N	5170	40	2	0.78	414580	80	1.11	5160	5190	5160	6660	3600	5130	5182.25	0.50	58	5350	5240	5180	5070	5010	5210	5040	43	1530	500	3690	10	1	8666361	448	8.25	0.44	12	0.00	627.00	11865.00	10790	20240610	-52.09	4560	20241115	13.38	10790	-52.09	20240610	4560	13.38	20241115	10790	-52.09	20240610	4560	13.38	20241115	1.47	N	314140	500	43 억	43627	N	N	N	00	N
50	20241121	161115	57	100.00	KOSDAQ		제약	N	N	N	N	N	5130	-100	5	-1.91	36924360	7131	124.89	5260	5290	5120	6790	3670	5230	5178.04	0.51	-174	5510	5370	5280	5140	5050	5325	5095	43	1560	500	3760	10	1	8666361	445	8.18	0.43	12	0.08	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	10790	-52.46	20240610	4560	12.50	20241115	10790	-52.46	20240610	4560	12.50	20241115	1.50	N	314140	500	43 억	43801	N	N	N	00	N
51	20241121	151137	57	100.00	KOSDAQ		제약	N	N	N	N	N	5140	-90	5	-1.72	33569360	6477	113.43	5260	5290	5140	6790	3670	5230	5182.86	0.51	-113	5510	5370	5280	5140	5050	5325	5095	43	1560	500	3760	10	1	8666361	445	8.20	0.43	12	0.07	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	10790	-52.36	20240610	4560	12.72	20241115	10790	-52.36	20240610	4560	12.72	20241115	1.50	N	314140	500	43 억	43801	N	N	N	00	N
52	20241121	141134	57	100.00	KOSDAQ		제약	N	N	N	N	N	5180	-50	5	-0.96	32430040	6256	109.56	5260	5290	5140	6790	3670	5230	5183.83	0.51	-172	5510	5370	5280	5140	5050	5325	5095	43	1560	500	3760	10	1	8666361	449	8.26	0.44	12	0.07	627.00	11865.00	10790	20240610	-51.99	4560	20241115	13.60	10790	-51.99	20240610	4560	13.60	20241115	10790	-51.99	20240610	4560	13.60	20241115	1.50	N	314140	500	43 억	43801	N	N	N	00	N
53	20241121	131127	57	100.00	KOSDAQ		제약	N	N	N	N	N	5160	-70	5	-1.34	20969040	4036	70.68	5260	5290	5160	6790	3670	5230	5195.50	0.51	121	5510	5370	5280	5140	5050	5325	5095	43	1560	500	3760	10	1	8666361	447	8.23	0.43	12	0.05	627.00	11865.00	10790	20240610	-52.18	4560	20241115	13.16	10790	-52.18	20240610	4560	13.16	20241115	10790	-52.18	20240610	4560	13.16	20241115	1.50	N	314140	500	43 억	43801	N	N	N	00	N
54	20241121	121128	57	100.00	KOSDAQ		제약	N	N	N	N	N	5180	-50	5	-0.96	15631500	3004	52.61	5260	5290	5180	6790	3670	5230	5203.56	0.51	224	5510	5370	5280	5140	5050	5325	5095	43	1560	500	3760	10	1	8666361	449	8.26	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.99	4560	20241115	13.60	10790	-51.99	20240610	4560	13.60	20241115	10790	-51.99	20240610	4560	13.60	20241115	1.50	N	314140	500	43 억	43801	N	N	N	00	N
55	20241121	111133	57	100.00	KOSDAQ		제약	N	N	N	N	N	5290	60	2	1.15	1125430	215	3.77	5260	5290	5200	6790	3670	5230	5234.56	0.51	-64	5510	5370	5280	5140	5050	5325	5095	43	1560	500	3760	10	1	8666361	458	8.44	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.97	4560	20241115	16.01	10790	-50.97	20240610	4560	16.01	20241115	10790	-50.97	20240610	4560	16.01	20241115	1.50	N	314140	500	43 억	43801	N	N	N	00	N
56	20241121	101131	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	-30	5	-0.57	758020	145	2.54	5260	5260	5200	6790	3670	5230	5227.72	0.51	-63	5510	5370	5280	5140	5050	5325	5095	43	1560	500	3760	10	1	8666361	451	8.29	0.44	12	0.00	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	10790	-51.81	20240610	4560	14.04	20241115	10790	-51.81	20240610	4560	14.04	20241115	1.50	N	314140	500	43 억	43801	N	N	N	00	N
57	20241121	091132	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	30	2	0.57	268260	51	0.89	5260	5260	5260	6790	3670	5230	5260.00	0.51	-38	5510	5370	5280	5140	5050	5325	5095	43	1560	500	3760	10	1	8666361	456	8.39	0.44	12	0.00	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	10790	-51.25	20240610	4560	15.35	20241115	10790	-51.25	20240610	4560	15.35	20241115	1.50	N	314140	500	43 억	43801	N	N	N	00	N
58	20241120	161123	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	-30	5	-0.57	30140520	5708	89.51	5260	5420	5190	6830	3690	5260	5280.43	0.51	-439	5446	5352	5256	5162	5066	5305	5115	43	1570	500	3780	10	1	8666361	453	8.34	0.44	12	0.07	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	10790	-51.53	20240610	4560	14.69	20241115	10790	-51.53	20240610	4560	14.69	20241115	1.54	N	314140	500	43 억	44169	N	N	N	00	N
59	20241120	151137	57	100.00	KOSDAQ		제약	N	N	N	N	N	5320	60	2	1.14	25961710	4909	76.98	5260	5420	5190	6830	3690	5260	5288.59	0.51	-367	5446	5352	5256	5162	5066	5305	5115	43	1570	500	3780	10	1	8666361	461	8.48	0.45	12	0.06	627.00	11865.00	10790	20240610	-50.70	4560	20241115	16.67	10790	-50.70	20240610	4560	16.67	20241115	10790	-50.70	20240610	4560	16.67	20241115	1.54	N	314140	500	43 억	44169	N	N	N	00	N
60	20241120	141139	57	100.00	KOSDAQ		제약	N	N	N	N	N	5320	60	2	1.14	15449040	2925	45.87	5260	5420	5190	6830	3690	5260	5281.72	0.51	-427	5446	5352	5256	5162	5066	5305	5115	43	1570	500	3780	10	1	8666361	461	8.48	0.45	12	0.03	627.00	11865.00	10790	20240610	-50.70	4560	20241115	16.67	10790	-50.70	20240610	4560	16.67	20241115	10790	-50.70	20240610	4560	16.67	20241115	1.54	N	314140	500	43 억	44169	N	N	N	00	N
61	20241120	131141	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	20	2	0.38	13341280	2528	39.64	5260	5420	5190	6830	3690	5260	5277.41	0.51	-329	5446	5352	5256	5162	5066	5305	5115	43	1570	500	3780	10	1	8666361	458	8.42	0.45	12	0.03	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	10790	-51.07	20240610	4560	15.79	20241115	10790	-51.07	20240610	4560	15.79	20241115	1.54	N	314140	500	43 억	44169	N	N	N	00	N
62	20241120	121138	57	100.00	KOSDAQ		제약	N	N	N	N	N	5220	-40	5	-0.76	11194750	2119	33.23	5260	5420	5190	6830	3690	5260	5283.03	0.51	-310	5446	5352	5256	5162	5066	5305	5115	43	1570	500	3780	10	1	8666361	452	8.33	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.62	4560	20241115	14.47	10790	-51.62	20240610	4560	14.47	20241115	10790	-51.62	20240610	4560	14.47	20241115	1.54	N	314140	500	43 억	44169	N	N	N	00	N
63	20241120	111142	57	100.00	KOSDAQ		제약	N	N	N	N	N	5250	-10	5	-0.19	8305520	1566	24.56	5260	5420	5190	6830	3690	5260	5303.65	0.51	-421	5446	5352	5256	5162	5066	5305	5115	43	1570	500	3780	10	1	8666361	455	8.37	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.34	4560	20241115	15.13	10790	-51.34	20240610	4560	15.13	20241115	10790	-51.34	20240610	4560	15.13	20241115	1.54	N	314140	500	43 억	44169	N	N	N	00	N
64	20241120	101141	57	100.00	KOSDAQ		제약	N	N	N	N	N	5270	10	2	0.19	7004000	1317	20.65	5260	5420	5190	6830	3690	5260	5318.15	0.51	-576	5446	5352	5256	5162	5066	5305	5115	43	1570	500	3780	10	1	8666361	457	8.41	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	10790	-51.16	20240610	4560	15.57	20241115	10790	-51.16	20240610	4560	15.57	20241115	1.54	N	314140	500	43 억	44169	N	N	N	00	N
65	20241120	091139	57	100.00	KOSDAQ		제약	N	N	N	N	N	5190	-70	5	-1.33	5008780	942	14.77	5260	5390	5190	6830	3690	5260	5317.18	0.51	-397	5446	5352	5256	5162	5066	5305	5115	43	1570	500	3780	10	1	8666361	450	8.28	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	10790	-51.90	20240610	4560	13.82	20241115	10790	-51.90	20240610	4560	13.82	20241115	1.54	N	314140	500	43 억	44169	N	N	N	00	N
66	20241119	161034	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	-10	5	-0.19	33535260	6376	50.52	5350	5350	5160	6850	3690	5270	5259.61	0.53	-1949	5543	5406	5203	5066	4863	5475	5135	43	1580	500	3790	10	1	8666361	456	8.39	0.44	12	0.07	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	10790	-51.25	20240610	4560	15.35	20241115	10790	-51.25	20240610	4560	15.35	20241115	1.64	N	314140	500	43 억	46098	N	N	N	00	N
67	20241119	151054	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	-10	5	-0.19	32761700	6229	49.35	5350	5350	5160	6850	3690	5270	5259.54	0.53	-1890	5543	5406	5203	5066	4863	5475	5135	43	1580	500	3790	10	1	8666361	456	8.39	0.44	12	0.07	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	10790	-51.25	20240610	4560	15.35	20241115	10790	-51.25	20240610	4560	15.35	20241115	1.64	N	314140	500	43 억	46098	N	N	N	00	N
68	20241119	141052	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	-70	5	-1.33	27436440	5211	41.29	5350	5350	5160	6850	3690	5270	5265.10	0.53	-1721	5543	5406	5203	5066	4863	5475	5135	43	1580	500	3790	10	1	8666361	451	8.29	0.44	12	0.06	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	10790	-51.81	20240610	4560	14.04	20241115	10790	-51.81	20240610	4560	14.04	20241115	1.64	N	314140	500	43 억	46098	N	N	N	00	N
69	20241119	131055	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	-30	5	-0.57	26478990	5027	39.83	5350	5350	5160	6850	3690	5270	5267.35	0.53	-1711	5543	5406	5203	5066	4863	5475	5135	43	1580	500	3790	10	1	8666361	454	8.36	0.44	12	0.06	627.00	11865.00	10790	20240610	-51.44	4560	20241115	14.91	10790	-51.44	20240610	4560	14.91	20241115	10790	-51.44	20240610	4560	14.91	20241115	1.64	N	314140	500	43 억	46098	N	N	N	00	N
70	20241119	121042	57	100.00	KOSDAQ		제약	N	N	N	N	N	5310	40	2	0.76	21714350	4114	32.60	5350	5350	5200	6850	3690	5270	5278.16	0.53	-1698	5543	5406	5203	5066	4863	5475	5135	43	1580	500	3790	10	1	8666361	460	8.47	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.79	4560	20241115	16.45	10790	-50.79	20240610	4560	16.45	20241115	10790	-50.79	20240610	4560	16.45	20241115	1.64	N	314140	500	43 억	46098	N	N	N	00	N
71	20241119	111054	57	100.00	KOSDAQ		제약	N	N	N	N	N	5290	20	2	0.38	20789740	3940	31.22	5350	5350	5200	6850	3690	5270	5276.58	0.53	-1580	5543	5406	5203	5066	4863	5475	5135	43	1580	500	3790	10	1	8666361	458	8.44	0.45	12	0.05	627.00	11865.00	10790	20240610	-50.97	4560	20241115	16.01	10790	-50.97	20240610	4560	16.01	20241115	10790	-50.97	20240610	4560	16.01	20241115	1.64	N	314140	500	43 억	46098	N	N	N	00	N
72	20241119	101119	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	10	2	0.19	14319470	2701	21.40	5350	5350	5280	6850	3690	5270	5301.54	0.53	-1477	5543	5406	5203	5066	4863	5475	5135	43	1580	500	3790	10	1	8666361	458	8.42	0.45	12	0.03	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	10790	-51.07	20240610	4560	15.79	20241115	10790	-51.07	20240610	4560	15.79	20241115	1.64	N	314140	500	43 억	46098	N	N	N	00	N
73	20241119	091115	57	100.00	KOSDAQ		제약	N	N	N	N	N	5310	40	2	0.76	2913800	547	4.33	5350	5350	5300	6850	3690	5270	5326.87	0.53	-289	5543	5406	5203	5066	4863	5475	5135	43	1580	500	3790	10	1	8666361	460	8.47	0.45	12	0.01	627.00	11865.00	10790	20240610	-50.79	4560	20241115	16.45	10790	-50.79	20240610	4560	16.45	20241115	10790	-50.79	20240610	4560	16.45	20241115	1.64	N	314140	500	43 억	46098	N	N	N	00	N
74	20241118	161039	57	100.00	KOSDAQ		제약	N	N	N	N	N	5270	170	2	3.33	65931250	12620	44.49	5000	5340	5000	6630	3570	5100	5224.35	0.52	634	5566	5332	4946	4712	4326	5450	4830	43	1530	500	3670	10	1	8666361	457	8.41	0.44	12	0.15	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	10790	-51.16	20240610	4560	15.57	20241115	10790	-51.16	20240610	4560	15.57	20241115	2.15	N	314140	500	43 억	45428	N	N	N	00	N
75	20241118	151053	57	100.00	KOSDAQ		제약	N	N	N	N	N	5270	170	2	3.33	63801120	12215	43.06	5000	5340	5000	6630	3570	5100	5223.18	0.52	697	5566	5332	4946	4712	4326	5450	4830	43	1530	500	3670	10	1	8666361	457	8.41	0.44	12	0.14	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	10790	-51.16	20240610	4560	15.57	20241115	10790	-51.16	20240610	4560	15.57	20241115	2.15	N	314140	500	43 억	45428	N	N	N	00	N
76	20241118	141055	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	160	2	3.14	60998300	11680	41.18	5000	5340	5000	6630	3570	5100	5222.46	0.52	867	5566	5332	4946	4712	4326	5450	4830	43	1530	500	3670	10	1	8666361	456	8.39	0.44	12	0.13	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	10790	-51.25	20240610	4560	15.35	20241115	10790	-51.25	20240610	4560	15.35	20241115	2.15	N	314140	500	43 억	45428	N	N	N	00	N
77	20241118	131048	57	100.00	KOSDAQ		제약	N	N	N	N	N	5270	170	2	3.33	40867450	7882	27.79	5000	5300	5000	6630	3570	5100	5184.91	0.52	1818	5566	5332	4946	4712	4326	5450	4830	43	1530	500	3670	10	1	8666361	457	8.41	0.44	12	0.09	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	10790	-51.16	20240610	4560	15.57	20241115	10790	-51.16	20240610	4560	15.57	20241115	2.15	N	314140	500	43 억	45428	N	N	N	00	N
78	20241118	121052	57	100.00	KOSDAQ		제약	N	N	N	N	N	5210	110	2	2.16	34978400	6757	23.82	5000	5230	5000	6630	3570	5100	5176.62	0.52	1953	5566	5332	4946	4712	4326	5450	4830	43	1530	500	3670	10	1	8666361	452	8.31	0.44	12	0.08	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	10790	-51.71	20240610	4560	14.25	20241115	10790	-51.71	20240610	4560	14.25	20241115	2.15	N	314140	500	43 억	45428	N	N	N	00	N
79	20241118	111053	57	100.00	KOSDAQ		제약	N	N	N	N	N	5220	120	2	2.35	25019640	4846	17.08	5000	5220	5000	6630	3570	5100	5162.95	0.52	1839	5566	5332	4946	4712	4326	5450	4830	43	1530	500	3670	10	1	8666361	452	8.33	0.44	12	0.06	627.00	11865.00	10790	20240610	-51.62	4560	20241115	14.47	10790	-51.62	20240610	4560	14.47	20241115	10790	-51.62	20240610	4560	14.47	20241115	2.15	N	314140	500	43 억	45428	N	N	N	00	N
80	20241118	101041	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	100	2	1.96	9842310	1929	6.80	5000	5200	5000	6630	3570	5100	5102.29	0.52	576	5566	5332	4946	4712	4326	5450	4830	43	1530	500	3670	10	1	8666361	451	8.29	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	10790	-51.81	20240610	4560	14.04	20241115	10790	-51.81	20240610	4560	14.04	20241115	2.15	N	314140	500	43 억	45428	N	N	N	00	N
81	20241118	091040	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	-50	5	-0.98	1532110	305	1.08	5000	5060	5000	6630	3570	5100	5023.31	0.52	264	5566	5332	4946	4712	4326	5450	4830	43	1530	500	3670	10	1	8666361	438	8.05	0.43	12	0.00	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	2.15	N	314140	500	43 억	45428	N	N	N	00	N
82	20241115	161118	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5100	40	2	0.79	139311225	28363	29.44	5000	5180	4560	6570	3550	5060	4911.72	0.50	1692	6060	5560	5280	4780	4500	5420	4640	43	1510	500	3640	10	1	8666361	442	8.13	0.43	12	0.33	627.00	11865.00	10790	20240610	-52.73	4560	20241115	11.84	10790	-52.73	20240610	4560	11.84	20241115	10790	-52.73	20240610	4560	11.84	20241115	2.15	N	314140	500	43 억	43751	N	N	N	01	N
83	20241115	151154	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5140	80	2	1.58	138238675	28153	29.22	5000	5180	4560	6570	3550	5060	4910.26	0.50	1535	6060	5560	5280	4780	4500	5420	4640	43	1510	500	3640	10	1	8666361	445	8.20	0.43	12	0.32	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	10790	-52.36	20240610	4560	12.72	20241115	10790	-52.36	20240610	4560	12.72	20241115	2.15	N	314140	500	43 억	43751	N	N	N	01	N
84	20241115	141139	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5080	20	2	0.40	128128835	26182	27.17	5000	5090	4560	6570	3550	5060	4893.78	0.50	1812	6060	5560	5280	4780	4500	5420	4640	43	1510	500	3640	10	1	8666361	440	8.10	0.43	12	0.30	627.00	11865.00	10790	20240610	-52.92	4560	20241115	11.40	10790	-52.92	20240610	4560	11.40	20241115	10790	-52.92	20240610	4560	11.40	20241115	2.15	N	314140	500	43 억	43751	N	N	N	01	N
85	20241115	131139	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5050	-10	5	-0.20	122620255	25093	26.04	5000	5050	4560	6570	3550	5060	4886.63	0.50	824	6060	5560	5280	4780	4500	5420	4640	43	1510	500	3640	10	1	8666361	438	8.05	0.43	12	0.29	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	10790	-53.20	20240610	4560	10.75	20241115	10790	-53.20	20240610	4560	10.75	20241115	2.15	N	314140	500	43 억	43751	N	N	N	01	N
86	20241115	121140	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5000	-60	5	-1.19	119306695	24431	25.35	5000	5040	4560	6570	3550	5060	4883.41	0.50	533	6060	5560	5280	4780	4500	5420	4640	43	1510	500	3640	10	1	8666361	433	7.97	0.42	12	0.28	627.00	11865.00	10790	20240610	-53.66	4560	20241115	9.65	10790	-53.66	20240610	4560	9.65	20241115	10790	-53.66	20240610	4560	9.65	20241115	2.15	N	314140	500	43 억	43751	N	N	N	01	N
87	20241115	111113	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4960	-100	5	-1.98	112398110	23048	23.92	5000	5040	4560	6570	3550	5060	4876.70	0.50	540	6060	5560	5280	4780	4500	5420	4640	43	1510	500	3640	5	1	8666361	430	7.91	0.42	12	0.27	627.00	11865.00	10790	20240610	-54.03	4560	20241115	8.77	10790	-54.03	20240610	4560	8.77	20241115	10790	-54.03	20240610	4560	8.77	20241115	2.15	N	314140	500	43 억	43751	N	N	N	01	N
88	20241115	101113	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4880	-180	5	-3.56	87625595	18002	18.68	5000	5040	4560	6570	3550	5060	4867.55	0.50	-571	6060	5560	5280	4780	4500	5420	4640	43	1510	500	3640	5	1	8666361	423	7.78	0.41	12	0.21	627.00	11865.00	10790	20240610	-54.77	4560	20241115	7.02	10790	-54.77	20240610	4560	7.02	20241115	10790	-54.77	20240610	4560	7.02	20241115	2.15	N	314140	500	43 억	43751	N	N	N	01	N
89	20241115	091017	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4900	-160	5	-3.16	15827990	3221	3.34	5000	5040	4745	6570	3550	5060	4914.00	0.50	-44	6060	5560	5280	4780	4500	5420	4640	43	1510	500	3640	5	1	8666361	425	7.81	0.41	12	0.04	627.00	11865.00	10790	20240610	-54.59	4745	20241115	3.27	10790	-54.59	20240610	4745	3.27	20241115	10790	-54.59	20240610	4745	3.27	20241115	2.15	N	314140	500	43 억	43751	N	N	N	01	N
90	20241114	161105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5220	-330	5	-5.95	456481470	87768	598.28	5550	5780	5000	7210	3890	5550	5201.00	0.32	16097	5790	5670	5610	5490	5430	5640	5460	43	1660	500	3990	10	1	8666361	452	8.33	0.44	12	1.01	627.00	11865.00	10790	20240610	-51.62	5000	20241114	4.40	10790	-51.62	20240610	5000	4.40	20241114	10790	-51.62	20240610	5000	4.40	20241114	2.25	N	314140	500	43 억	28135	N	N	N	00	N
91	20241114	151113	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5110	-440	5	-7.93	241287610	45248	308.44	5550	5780	5030	7210	3890	5550	5332.56	0.32	10908	5790	5670	5610	5490	5430	5640	5460	43	1660	500	3990	10	1	8666361	443	8.15	0.43	12	0.52	627.00	11865.00	10790	20240610	-52.64	5030	20241114	1.59	10790	-52.64	20240610	5030	1.59	20241114	10790	-52.64	20240610	5030	1.59	20241114	2.25	N	314140	500	43 억	28135	N	N	N	00	N
92	20241114	141105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5570	20	2	0.36	47483880	8475	57.77	5550	5780	5550	7210	3890	5550	5602.82	0.32	2344	5790	5670	5610	5490	5430	5640	5460	43	1660	500	3990	10	1	8666361	483	8.88	0.47	12	0.10	627.00	11865.00	10790	20240610	-48.38	5550	20241114	0.36	10790	-48.38	20240610	5550	0.36	20241114	10790	-48.38	20240610	5550	0.36	20241114	2.25	N	314140	500	43 억	28135	N	N	N	00	N
93	20241114	131106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5600	50	2	0.90	41081750	7328	49.95	5550	5780	5550	7210	3890	5550	5606.13	0.32	2098	5790	5670	5610	5490	5430	5640	5460	43	1660	500	3990	10	1	8666361	485	8.93	0.47	12	0.08	627.00	11865.00	10790	20240610	-48.10	5550	20241114	0.90	10790	-48.10	20240610	5550	0.90	20241114	10790	-48.10	20240610	5550	0.90	20241114	2.25	N	314140	500	43 억	28135	N	N	N	00	N
94	20241114	121103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5590	40	2	0.72	36506810	6518	44.43	5550	5780	5550	7210	3890	5550	5600.92	0.32	2324	5790	5670	5610	5490	5430	5640	5460	43	1660	500	3990	10	1	8666361	484	8.92	0.47	12	0.08	627.00	11865.00	10790	20240610	-48.19	5550	20241114	0.72	10790	-48.19	20240610	5550	0.72	20241114	10790	-48.19	20240610	5550	0.72	20241114	2.25	N	314140	500	43 억	28135	N	N	N	00	N
95	20241114	111103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5730	180	2	3.24	20001490	3578	24.39	5550	5780	5550	7210	3890	5550	5590.13	0.32	2172	5790	5670	5610	5490	5430	5640	5460	43	1660	500	3990	10	1	8666361	497	9.14	0.48	12	0.04	627.00	11865.00	10790	20240610	-46.90	5550	20241114	3.24	10790	-46.90	20240610	5550	3.24	20241114	10790	-46.90	20240610	5550	3.24	20241114	2.25	N	314140	500	43 억	28135	N	N	N	00	N
96	20241114	101122	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5580	30	2	0.54	15673410	2819	19.22	5550	5580	5550	7210	3890	5550	5559.92	0.32	2475	5790	5670	5610	5490	5430	5640	5460	43	1660	500	3990	10	1	8666361	484	8.90	0.47	12	0.03	627.00	11865.00	10790	20240610	-48.29	5550	20241114	0.54	10790	-48.29	20240610	5550	0.54	20241114	10790	-48.29	20240610	5550	0.54	20241114	2.25	N	314140	500	43 억	28135	N	N	N	00	N
97	20241114	091057	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	0	3	0.00	0	0	0.00	0	0	0	7210	3890	5550	0.00	0.32	0	5790	5670	5610	5490	5430	5640	5460	43	1660	500	3990	10	1	8666361	481	8.85	0.47	12	0.00	627.00	11865.00	10790	20240610	-48.56	5550	20241113	0.00	10790	-48.56	20240610	5550	0.00	20241113	10790	-48.56	20240610	5550	0.00	20241113	2.25	N	314140	500	43 억	28135	N	N	N	00	N
98	20241113	160726	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5550	-150	5	-2.63	80850420	14366	65.71	5600	5730	5550	7410	3990	5700	5627.90	0.32	587	6100	5900	5800	5600	5500	5850	5550	43	1710	500	4100	10	1	8666361	481	8.85	0.47	12	0.17	627.00	11865.00	10790	20240610	-48.56	5550	20241113	0.00	10790	-48.56	20240610	5550	0.00	20241113	10790	-48.56	20240610	5550	0.00	20241113	2.25	N	314140	500	43 억	27549	N	N	N	00	N
99	20241113	150801	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5590	-110	5	-1.93	69735490	12367	56.56	5600	5730	5590	7410	3990	5700	5638.84	0.32	938	6100	5900	5800	5600	5500	5850	5550	43	1710	500	4100	10	1	8666361	484	8.92	0.47	12	0.14	627.00	11865.00	10790	20240610	-48.19	5590	20241113	0.00	10790	-48.19	20240610	5590	0.00	20241113	10790	-48.19	20240610	5590	0.00	20241113	2.25	N	314140	500	43 억	27549	N	N	N	00	N
100	20241113	140757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5610	-90	5	-1.58	53667820	9501	43.45	5600	5730	5590	7410	3990	5700	5648.65	0.32	1039	6100	5900	5800	5600	5500	5850	5550	43	1710	500	4100	10	1	8666361	486	8.95	0.47	12	0.11	627.00	11865.00	10790	20240610	-48.01	5590	20241113	0.36	10790	-48.01	20240610	5590	0.36	20241113	10790	-48.01	20240610	5590	0.36	20241113	2.25	N	314140	500	43 억	27549	N	N	N	00	N
101	20241113	130800	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5660	-40	5	-0.70	41850910	7403	33.86	5600	5730	5590	7410	3990	5700	5653.24	0.32	687	6100	5900	5800	5600	5500	5850	5550	43	1710	500	4100	10	1	8666361	491	9.03	0.48	12	0.09	627.00	11865.00	10790	20240610	-47.54	5590	20241113	1.25	10790	-47.54	20240610	5590	1.25	20241113	10790	-47.54	20240610	5590	1.25	20241113	2.25	N	314140	500	43 억	27549	N	N	N	00	N
102	20241113	120748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5680	-20	5	-0.35	24063340	4273	19.54	5600	5700	5590	7410	3990	5700	5631.49	0.32	-576	6100	5900	5800	5600	5500	5850	5550	43	1710	500	4100	10	1	8666361	492	9.06	0.48	12	0.05	627.00	11865.00	10790	20240610	-47.36	5590	20241113	1.61	10790	-47.36	20240610	5590	1.61	20241113	10790	-47.36	20240610	5590	1.61	20241113	2.25	N	314140	500	43 억	27549	N	N	N	00	N
103	20241113	110746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5630	-70	5	-1.23	13511010	2402	10.99	5600	5700	5590	7410	3990	5700	5624.90	0.32	-205	6100	5900	5800	5600	5500	5850	5550	43	1710	500	4100	10	1	8666361	488	8.98	0.47	12	0.03	627.00	11865.00	10790	20240610	-47.82	5590	20241113	0.72	10790	-47.82	20240610	5590	0.72	20241113	10790	-47.82	20240610	5590	0.72	20241113	2.25	N	314140	500	43 억	27549	N	N	N	00	N
104	20241113	100748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5690	-10	5	-0.18	10215460	1816	8.31	5600	5700	5590	7410	3990	5700	5625.25	0.32	199	6100	5900	5800	5600	5500	5850	5550	43	1710	500	4100	10	1	8666361	493	9.07	0.48	12	0.02	627.00	11865.00	10790	20240610	-47.27	5590	20241113	1.79	10790	-47.27	20240610	5590	1.79	20241113	10790	-47.27	20240610	5590	1.79	20241113	2.25	N	314140	500	43 억	27549	N	N	N	00	N
105	20241113	090738	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5700	0	3	0.00	5365730	958	4.38	5600	5700	5590	7410	3990	5700	5600.97	0.32	330	6100	5900	5800	5600	5500	5850	5550	43	1710	500	4100	10	1	8666361	494	9.09	0.48	12	0.01	627.00	11865.00	10790	20240610	-47.17	5590	20241113	1.97	10790	-47.17	20240610	5590	1.97	20241113	10790	-47.17	20240610	5590	1.97	20241113	2.25	N	314140	500	43 억	27549	N	N	N	00	N
106	20241112	161025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5700	-280	5	-4.68	124852680	21504	106.44	6000	6000	5700	7770	4190	5980	5806.58	0.36	-3420	6113	6046	5973	5906	5833	6010	5870	43	1790	500	4300	10	1	8666361	494	9.09	0.48	12	0.25	627.00	11865.00	10790	20240610	-47.17	5700	20241112	0.00	10790	-47.17	20240610	5700	0.00	20241112	10790	-47.17	20240610	5700	0.00	20241112	2.25	N	314140	500	43 억	30969	N	N	N	00	N
107	20241112	151036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5770	-210	5	-3.51	117037820	20133	99.66	6000	6000	5710	7770	4190	5980	5813.23	0.36	-2284	6113	6046	5973	5906	5833	6010	5870	43	1790	500	4300	10	1	8666361	500	9.20	0.49	12	0.23	627.00	11865.00	10790	20240610	-46.52	5710	20241112	1.05	10790	-46.52	20240610	5710	1.05	20241112	10790	-46.52	20240610	5710	1.05	20241112	2.25	N	314140	500	43 억	30969	N	N	N	00	N
108	20241112	141040	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5840	-140	5	-2.34	73511520	12586	62.30	6000	6000	5760	7770	4190	5980	5840.74	0.36	-2938	6113	6046	5973	5906	5833	6010	5870	43	1790	500	4300	10	1	8666361	506	9.31	0.49	12	0.15	627.00	11865.00	10790	20240610	-45.88	5760	20241112	1.39	10790	-45.88	20240610	5760	1.39	20241112	10790	-45.88	20240610	5760	1.39	20241112	2.25	N	314140	500	43 억	30969	N	N	N	00	N
109	20241112	131046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5820	-160	5	-2.68	62421460	10676	52.85	6000	6000	5760	7770	4190	5980	5846.90	0.36	-2657	6113	6046	5973	5906	5833	6010	5870	43	1790	500	4300	10	1	8666361	504	9.28	0.49	12	0.12	627.00	11865.00	10790	20240610	-46.06	5760	20241112	1.04	10790	-46.06	20240610	5760	1.04	20241112	10790	-46.06	20240610	5760	1.04	20241112	2.25	N	314140	500	43 억	30969	N	N	N	00	N
110	20241112	121037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5900	-80	5	-1.34	51930840	8881	43.96	6000	6000	5760	7770	4190	5980	5847.41	0.36	-2786	6113	6046	5973	5906	5833	6010	5870	43	1790	500	4300	10	1	8666361	511	9.41	0.50	12	0.10	627.00	11865.00	10790	20240610	-45.32	5760	20241112	2.43	10790	-45.32	20240610	5760	2.43	20241112	10790	-45.32	20240610	5760	2.43	20241112	2.25	N	314140	500	43 억	30969	N	N	N	00	N
111	20241112	111032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5900	-80	5	-1.34	49404920	8452	41.84	6000	6000	5760	7770	4190	5980	5845.35	0.36	-2626	6113	6046	5973	5906	5833	6010	5870	43	1790	500	4300	10	1	8666361	511	9.41	0.50	12	0.10	627.00	11865.00	10790	20240610	-45.32	5760	20241112	2.43	10790	-45.32	20240610	5760	2.43	20241112	10790	-45.32	20240610	5760	2.43	20241112	2.25	N	314140	500	43 억	30969	N	N	N	00	N
112	20241112	101031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5900	-80	5	-1.34	39674800	6801	33.66	6000	6000	5760	7770	4190	5980	5833.67	0.36	-2441	6113	6046	5973	5906	5833	6010	5870	43	1790	500	4300	10	1	8666361	511	9.41	0.50	12	0.08	627.00	11865.00	10790	20240610	-45.32	5760	20241112	2.43	10790	-45.32	20240610	5760	2.43	20241112	10790	-45.32	20240610	5760	2.43	20241112	2.25	N	314140	500	43 억	30969	N	N	N	00	N
113	20241112	091030	57	100.00	KOSDAQ		제약	N	N	N	N	N	5980	0	3	0.00	0	0	0.00	0	0	0	7770	4190	5980	0.00	0.36	0	6113	6046	5973	5906	5833	6010	5870	43	1790	500	4300	10	1	8666361	518	9.54	0.50	12	0.00	627.00	11865.00	10790	20240610	-44.58	5800	20241028	3.10	10790	-44.58	20240610	5800	3.10	20241028	10790	-44.58	20240610	5800	3.10	20241028	2.25	N	314140	500	43 억	30969	N	N	N	00	N
114	20241111	161021	57	100.00	KOSDAQ		제약	N	N	N	N	N	5980	-90	5	-1.48	120571650	20202	345.63	6040	6040	5900	7890	4250	6070	5968.30	0.38	-1618	6163	6116	6063	6016	5963	6090	5990	43	1820	500	4370	10	1	8666361	518	9.54	0.50	12	0.23	627.00	11865.00	10790	20240610	-44.58	5800	20241028	3.10	10790	-44.58	20240610	5800	3.10	20241028	10790	-44.58	20240610	5800	3.10	20241028	2.27	N	314140	500	43 억	32586	N	N	N	00	N
115	20241111	151053	57	100.00	KOSDAQ		제약	N	N	N	N	N	5960	-110	5	-1.81	116640940	19544	334.37	6040	6040	5900	7890	4250	6070	5968.12	0.38	-1497	6163	6116	6063	6016	5963	6090	5990	43	1820	500	4370	10	1	8666361	517	9.51	0.50	12	0.23	627.00	11865.00	10790	20240610	-44.76	5800	20241028	2.76	10790	-44.76	20240610	5800	2.76	20241028	10790	-44.76	20240610	5800	2.76	20241028	2.27	N	314140	500	43 억	32586	N	N	N	00	N
116	20241111	141038	57	100.00	KOSDAQ		제약	N	N	N	N	N	5960	-110	5	-1.81	99790020	16705	285.80	6040	6040	5900	7890	4250	6070	5973.66	0.38	-1572	6163	6116	6063	6016	5963	6090	5990	43	1820	500	4370	10	1	8666361	517	9.51	0.50	12	0.19	627.00	11865.00	10790	20240610	-44.76	5800	20241028	2.76	10790	-44.76	20240610	5800	2.76	20241028	10790	-44.76	20240610	5800	2.76	20241028	2.27	N	314140	500	43 억	32586	N	N	N	00	N
117	20241111	131037	57	100.00	KOSDAQ		제약	N	N	N	N	N	5970	-100	5	-1.65	93505680	15652	267.78	6040	6040	5900	7890	4250	6070	5974.04	0.38	-1058	6163	6116	6063	6016	5963	6090	5990	43	1820	500	4370	10	1	8666361	517	9.52	0.50	12	0.18	627.00	11865.00	10790	20240610	-44.67	5800	20241028	2.93	10790	-44.67	20240610	5800	2.93	20241028	10790	-44.67	20240610	5800	2.93	20241028	2.27	N	314140	500	43 억	32586	N	N	N	00	N
118	20241111	121032	57	100.00	KOSDAQ		제약	N	N	N	N	N	5980	-90	5	-1.48	77760390	13016	222.69	6040	6040	5900	7890	4250	6070	5974.22	0.38	-818	6163	6116	6063	6016	5963	6090	5990	43	1820	500	4370	10	1	8666361	518	9.54	0.50	12	0.15	627.00	11865.00	10790	20240610	-44.58	5800	20241028	3.10	10790	-44.58	20240610	5800	3.10	20241028	10790	-44.58	20240610	5800	3.10	20241028	2.27	N	314140	500	43 억	32586	N	N	N	00	N
119	20241111	111030	57	100.00	KOSDAQ		제약	N	N	N	N	N	5990	-80	5	-1.32	75098480	12571	215.07	6040	6040	5900	7890	4250	6070	5973.95	0.38	-660	6163	6116	6063	6016	5963	6090	5990	43	1820	500	4370	10	1	8666361	519	9.55	0.50	12	0.15	627.00	11865.00	10790	20240610	-44.49	5800	20241028	3.28	10790	-44.49	20240610	5800	3.28	20241028	10790	-44.49	20240610	5800	3.28	20241028	2.27	N	314140	500	43 억	32586	N	N	N	00	N
120	20241111	101023	57	100.00	KOSDAQ		제약	N	N	N	N	N	5930	-140	5	-2.31	70904290	11869	203.06	6040	6040	5900	7890	4250	6070	5973.91	0.38	-292	6163	6116	6063	6016	5963	6090	5990	43	1820	500	4370	10	1	8666361	514	9.46	0.50	12	0.14	627.00	11865.00	10790	20240610	-45.04	5800	20241028	2.24	10790	-45.04	20240610	5800	2.24	20241028	10790	-45.04	20240610	5800	2.24	20241028	2.27	N	314140	500	43 억	32586	N	N	N	00	N
121	20241111	091020	57	100.00	KOSDAQ		제약	N	N	N	N	N	5950	-120	5	-1.98	18043840	3011	51.51	6040	6040	5950	7890	4250	6070	5992.64	0.38	275	6163	6116	6063	6016	5963	6090	5990	43	1820	500	4370	10	1	8666361	516	9.49	0.50	12	0.03	627.00	11865.00	10790	20240610	-44.86	5800	20241028	2.59	10790	-44.86	20240610	5800	2.59	20241028	10790	-44.86	20240610	5800	2.59	20241028	2.27	N	314140	500	43 억	32586	N	N	N	00	N
122	20241108	161016	57	100.00	KOSDAQ		제약	N	N	N	N	N	6070	0	3	0.00	35559840	5845	40.97	6080	6110	6010	7890	4250	6070	6083.80	0.37	725	6183	6126	6043	5986	5903	6155	6015	43	1820	500	4370	10	1	8666361	526	9.68	0.51	12	0.07	627.00	11865.00	10790	20240610	-43.74	5800	20241028	4.66	10790	-43.74	20240610	5800	4.66	20241028	10790	-43.74	20240610	5800	4.66	20241028	2.27	N	314140	500	43 억	31861	N	N	N	00	N
123	20241108	151024	57	100.00	KOSDAQ		제약	N	N	N	N	N	6070	0	3	0.00	32670520	5369	37.63	6080	6110	6010	7890	4250	6070	6085.03	0.37	725	6183	6126	6043	5986	5903	6155	6015	43	1820	500	4370	10	1	8666361	526	9.68	0.51	12	0.06	627.00	11865.00	10790	20240610	-43.74	5800	20241028	4.66	10790	-43.74	20240610	5800	4.66	20241028	10790	-43.74	20240610	5800	4.66	20241028	2.27	N	314140	500	43 억	31861	N	N	N	00	N
124	20241108	141022	57	100.00	KOSDAQ		제약	N	N	N	N	N	6070	0	3	0.00	32184760	5289	37.07	6080	6110	6010	7890	4250	6070	6085.23	0.37	725	6183	6126	6043	5986	5903	6155	6015	43	1820	500	4370	10	1	8666361	526	9.68	0.51	12	0.06	627.00	11865.00	10790	20240610	-43.74	5800	20241028	4.66	10790	-43.74	20240610	5800	4.66	20241028	10790	-43.74	20240610	5800	4.66	20241028	2.27	N	314140	500	43 억	31861	N	N	N	00	N
125	20241108	131024	57	100.00	KOSDAQ		제약	N	N	N	N	N	6100	30	2	0.49	30189900	4961	34.77	6080	6110	6010	7890	4250	6070	6085.45	0.37	646	6183	6126	6043	5986	5903	6155	6015	43	1820	500	4370	10	1	8666361	529	9.73	0.51	12	0.06	627.00	11865.00	10790	20240610	-43.47	5800	20241028	5.17	10790	-43.47	20240610	5800	5.17	20241028	10790	-43.47	20240610	5800	5.17	20241028	2.27	N	314140	500	43 억	31861	N	N	N	00	N
126	20241108	121024	57	100.00	KOSDAQ		제약	N	N	N	N	N	6100	30	2	0.49	27784000	4566	32.01	6080	6110	6010	7890	4250	6070	6084.98	0.37	646	6183	6126	6043	5986	5903	6155	6015	43	1820	500	4370	10	1	8666361	529	9.73	0.51	12	0.05	627.00	11865.00	10790	20240610	-43.47	5800	20241028	5.17	10790	-43.47	20240610	5800	5.17	20241028	10790	-43.47	20240610	5800	5.17	20241028	2.27	N	314140	500	43 억	31861	N	N	N	00	N
127	20241108	111022	57	100.00	KOSDAQ		제약	N	N	N	N	N	6100	30	2	0.49	21374280	3514	24.63	6080	6110	6010	7890	4250	6070	6082.61	0.37	647	6183	6126	6043	5986	5903	6155	6015	43	1820	500	4370	10	1	8666361	529	9.73	0.51	12	0.04	627.00	11865.00	10790	20240610	-43.47	5800	20241028	5.17	10790	-43.47	20240610	5800	5.17	20241028	10790	-43.47	20240610	5800	5.17	20241028	2.27	N	314140	500	43 억	31861	N	N	N	00	N
128	20241108	101031	57	100.00	KOSDAQ		제약	N	N	N	N	N	6110	40	2	0.66	19686390	3237	22.69	6080	6110	6010	7890	4250	6070	6081.68	0.37	640	6183	6126	6043	5986	5903	6155	6015	43	1820	500	4370	10	1	8666361	530	9.74	0.51	12	0.04	627.00	11865.00	10790	20240610	-43.37	5800	20241028	5.34	10790	-43.37	20240610	5800	5.34	20241028	10790	-43.37	20240610	5800	5.34	20241028	2.27	N	314140	500	43 억	31861	N	N	N	00	N
129	20241108	091018	57	100.00	KOSDAQ		제약	N	N	N	N	N	6100	30	2	0.49	3698830	611	4.28	6080	6110	6010	7890	4250	6070	6053.73	0.37	265	6183	6126	6043	5986	5903	6155	6015	43	1820	500	4370	10	1	8666361	529	9.73	0.51	12	0.01	627.00	11865.00	10790	20240610	-43.47	5800	20241028	5.17	10790	-43.47	20240610	5800	5.17	20241028	10790	-43.47	20240610	5800	5.17	20241028	2.27	N	314140	500	43 억	31861	N	N	N	00	N
130	20241107	161015	57	100.00	KOSDAQ		제약	N	N	N	N	N	6070	0	3	0.00	85947790	14264	87.76	6030	6100	5960	7890	4250	6070	6025.50	0.37	135	6170	6120	6050	6000	5930	6085	5965	43	1820	500	4370	10	1	8666361	526	9.68	0.51	12	0.16	627.00	11865.00	10790	20240610	-43.74	5800	20241028	4.66	10790	-43.74	20240610	5800	4.66	20241028	10790	-43.74	20240610	5800	4.66	20241028	2.27	N	314140	500	43 억	31726	N	N	N	00	N
131	20241107	151021	57	100.00	KOSDAQ		제약	N	N	N	N	N	6030	-40	5	-0.66	80440530	13351	82.14	6030	6100	5960	7890	4250	6070	6025.06	0.37	623	6170	6120	6050	6000	5930	6085	5965	43	1820	500	4370	10	1	8666361	523	9.62	0.51	12	0.15	627.00	11865.00	10790	20240610	-44.11	5800	20241028	3.97	10790	-44.11	20240610	5800	3.97	20241028	10790	-44.11	20240610	5800	3.97	20241028	2.27	N	314140	500	43 억	31726	N	N	N	00	N
132	20241107	141024	57	100.00	KOSDAQ		제약	N	N	N	N	N	6010	-60	5	-0.99	71157230	11806	72.63	6030	6100	5960	7890	4250	6070	6027.21	0.37	653	6170	6120	6050	6000	5930	6085	5965	43	1820	500	4370	10	1	8666361	521	9.59	0.51	12	0.14	627.00	11865.00	10790	20240610	-44.30	5800	20241028	3.62	10790	-44.30	20240610	5800	3.62	20241028	10790	-44.30	20240610	5800	3.62	20241028	2.27	N	314140	500	43 억	31726	N	N	N	00	N
133	20241107	131025	57	100.00	KOSDAQ		제약	N	N	N	N	N	6030	-40	5	-0.66	51934880	8613	52.99	6030	6100	5960	7890	4250	6070	6029.82	0.37	-1193	6170	6120	6050	6000	5930	6085	5965	43	1820	500	4370	10	1	8666361	523	9.62	0.51	12	0.10	627.00	11865.00	10790	20240610	-44.11	5800	20241028	3.97	10790	-44.11	20240610	5800	3.97	20241028	10790	-44.11	20240610	5800	3.97	20241028	2.27	N	314140	500	43 억	31726	N	N	N	00	N
134	20241107	121019	57	100.00	KOSDAQ		제약	N	N	N	N	N	6050	-20	5	-0.33	39150610	6506	40.03	6030	6100	5960	7890	4250	6070	6017.62	0.37	-1462	6170	6120	6050	6000	5930	6085	5965	43	1820	500	4370	10	1	8666361	524	9.65	0.51	12	0.08	627.00	11865.00	10790	20240610	-43.93	5800	20241028	4.31	10790	-43.93	20240610	5800	4.31	20241028	10790	-43.93	20240610	5800	4.31	20241028	2.27	N	314140	500	43 억	31726	N	N	N	00	N
135	20241107	111015	57	100.00	KOSDAQ		제약	N	N	N	N	N	6020	-50	5	-0.82	28300440	4717	29.02	6030	6050	5960	7890	4250	6070	5999.67	0.37	-1419	6170	6120	6050	6000	5930	6085	5965	43	1820	500	4370	10	1	8666361	522	9.60	0.51	12	0.05	627.00	11865.00	10790	20240610	-44.21	5800	20241028	3.79	10790	-44.21	20240610	5800	3.79	20241028	10790	-44.21	20240610	5800	3.79	20241028	2.27	N	314140	500	43 억	31726	N	N	N	00	N
136	20241107	101017	57	100.00	KOSDAQ		제약	N	N	N	N	N	6000	-70	5	-1.15	14771100	2458	15.12	6030	6050	5990	7890	4250	6070	6009.40	0.37	-1350	6170	6120	6050	6000	5930	6085	5965	43	1820	500	4370	10	1	8666361	520	9.57	0.51	12	0.03	627.00	11865.00	10790	20240610	-44.39	5800	20241028	3.45	10790	-44.39	20240610	5800	3.45	20241028	10790	-44.39	20240610	5800	3.45	20241028	2.27	N	314140	500	43 억	31726	N	N	N	00	N
137	20241107	091018	57	100.00	KOSDAQ		제약	N	N	N	N	N	6020	-50	5	-0.82	1736910	288	1.77	6030	6050	6020	7890	4250	6070	6030.94	0.37	-63	6170	6120	6050	6000	5930	6085	5965	43	1820	500	4370	10	1	8666361	522	9.60	0.51	12	0.00	627.00	11865.00	10790	20240610	-44.21	5800	20241028	3.79	10790	-44.21	20240610	5800	3.79	20241028	10790	-44.21	20240610	5800	3.79	20241028	2.27	N	314140	500	43 억	31726	N	N	N	00	N
138	20241106	161027	57	100.00	KOSDAQ		제약	N	N	N	N	N	6070	10	2	0.17	97409680	16152	93.21	6100	6100	5980	7870	4250	6060	6030.81	0.40	-2632	6260	6160	6090	5990	5920	6125	5955	43	1810	500	4360	10	1	8666361	526	9.68	0.51	12	0.19	627.00	11865.00	10790	20240610	-43.74	5800	20241028	4.66	10790	-43.74	20240610	5800	4.66	20241028	10790	-43.74	20240610	5800	4.66	20241028	2.26	N	314140	500	43 억	34358	N	N	N	00	N
139	20241106	151058	57	100.00	KOSDAQ		제약	N	N	N	N	N	6040	-20	5	-0.33	95959610	15913	91.83	6100	6100	5980	7870	4250	6060	6030.27	0.40	-2486	6260	6160	6090	5990	5920	6125	5955	43	1810	500	4360	10	1	8666361	523	9.63	0.51	12	0.18	627.00	11865.00	10790	20240610	-44.02	5800	20241028	4.14	10790	-44.02	20240610	5800	4.14	20241028	10790	-44.02	20240610	5800	4.14	20241028	2.26	N	314140	500	43 억	34358	N	N	N	00	N
140	20241106	141047	57	100.00	KOSDAQ		제약	N	N	N	N	N	5990	-70	5	-1.16	92276380	15302	88.30	6100	6100	5980	7870	4250	6060	6030.35	0.40	-2623	6260	6160	6090	5990	5920	6125	5955	43	1810	500	4360	10	1	8666361	519	9.55	0.50	12	0.18	627.00	11865.00	10790	20240610	-44.49	5800	20241028	3.28	10790	-44.49	20240610	5800	3.28	20241028	10790	-44.49	20240610	5800	3.28	20241028	2.26	N	314140	500	43 억	34358	N	N	N	00	N
141	20241106	131057	57	100.00	KOSDAQ		제약	N	N	N	N	N	6000	-60	5	-0.99	81453490	13496	77.88	6100	6100	5990	7870	4250	6060	6035.38	0.40	-2726	6260	6160	6090	5990	5920	6125	5955	43	1810	500	4360	10	1	8666361	520	9.57	0.51	12	0.16	627.00	11865.00	10790	20240610	-44.39	5800	20241028	3.45	10790	-44.39	20240610	5800	3.45	20241028	10790	-44.39	20240610	5800	3.45	20241028	2.26	N	314140	500	43 억	34358	N	N	N	00	N
142	20241106	121022	57	100.00	KOSDAQ		제약	N	N	N	N	N	6040	-20	5	-0.33	34869140	5757	33.22	6100	6100	6040	7870	4250	6060	6056.82	0.40	581	6260	6160	6090	5990	5920	6125	5955	43	1810	500	4360	10	1	8666361	523	9.63	0.51	12	0.07	627.00	11865.00	10790	20240610	-44.02	5800	20241028	4.14	10790	-44.02	20240610	5800	4.14	20241028	10790	-44.02	20240610	5800	4.14	20241028	2.26	N	314140	500	43 억	34358	N	N	N	00	N
143	20241106	111028	57	100.00	KOSDAQ		제약	N	N	N	N	N	6060	0	3	0.00	18232630	3010	17.37	6100	6100	6040	7870	4250	6060	6057.35	0.40	858	6260	6160	6090	5990	5920	6125	5955	43	1810	500	4360	10	1	8666361	525	9.67	0.51	12	0.03	627.00	11865.00	10790	20240610	-43.84	5800	20241028	4.48	10790	-43.84	20240610	5800	4.48	20241028	10790	-43.84	20240610	5800	4.48	20241028	2.26	N	314140	500	43 억	34358	N	N	N	00	N
144	20241106	101034	57	100.00	KOSDAQ		제약	N	N	N	N	N	6070	10	2	0.17	14911560	2462	14.21	6100	6100	6040	7870	4250	6060	6056.69	0.40	717	6260	6160	6090	5990	5920	6125	5955	43	1810	500	4360	10	1	8666361	526	9.68	0.51	12	0.03	627.00	11865.00	10790	20240610	-43.74	5800	20241028	4.66	10790	-43.74	20240610	5800	4.66	20241028	10790	-43.74	20240610	5800	4.66	20241028	2.26	N	314140	500	43 억	34358	N	N	N	00	N
145	20241106	091027	57	100.00	KOSDAQ		제약	N	N	N	N	N	6100	40	2	0.66	109680	18	0.10	6100	6100	6040	7870	4250	6060	6093.33	0.40	0	6260	6160	6090	5990	5920	6125	5955	43	1810	500	4360	10	1	8666361	529	9.73	0.51	12	0.00	627.00	11865.00	10790	20240610	-43.47	5800	20241028	5.17	10790	-43.47	20240610	5800	5.17	20241028	10790	-43.47	20240610	5800	5.17	20241028	2.26	N	314140	500	43 억	34358	N	N	N	00	N
146	20241105	160957	57	100.00	KOSDAQ		제약	N	N	N	N	N	6060	-70	5	-1.14	105039160	17328	85.44	6130	6190	6020	7960	4300	6130	6061.82	0.35	4236	6316	6222	6086	5992	5856	6270	6040	43	1830	500	4410	10	1	8666361	525	9.67	0.51	12	0.20	627.00	11865.00	10790	20240610	-43.84	5800	20241028	4.48	10790	-43.84	20240610	5800	4.48	20241028	10790	-43.84	20240610	5800	4.48	20241028	2.27	N	314140	500	43 억	30037	N	N	N	00	N
147	20241105	151020	57	100.00	KOSDAQ		제약	N	N	N	N	N	6080	-50	5	-0.82	103394240	17057	84.11	6130	6190	6020	7960	4300	6130	6061.69	0.35	4255	6316	6222	6086	5992	5856	6270	6040	43	1830	500	4410	10	1	8666361	527	9.70	0.51	12	0.20	627.00	11865.00	10790	20240610	-43.65	5800	20241028	4.83	10790	-43.65	20240610	5800	4.83	20241028	10790	-43.65	20240610	5800	4.83	20241028	2.27	N	314140	500	43 억	30037	N	N	N	00	N
148	20241105	141013	57	100.00	KOSDAQ		제약	N	N	N	N	N	6090	-40	5	-0.65	103065920	17003	83.84	6130	6190	6020	7960	4300	6130	6061.63	0.35	4291	6316	6222	6086	5992	5856	6270	6040	43	1830	500	4410	10	1	8666361	528	9.71	0.51	12	0.20	627.00	11865.00	10790	20240610	-43.56	5800	20241028	5.00	10790	-43.56	20240610	5800	5.00	20241028	10790	-43.56	20240610	5800	5.00	20241028	2.27	N	314140	500	43 억	30037	N	N	N	00	N
149	20241105	131022	57	100.00	KOSDAQ		제약	N	N	N	N	N	6100	-30	5	-0.49	99431060	16406	80.90	6130	6190	6020	7960	4300	6130	6060.65	0.35	4818	6316	6222	6086	5992	5856	6270	6040	43	1830	500	4410	10	1	8666361	529	9.73	0.51	12	0.19	627.00	11865.00	10790	20240610	-43.47	5800	20241028	5.17	10790	-43.47	20240610	5800	5.17	20241028	10790	-43.47	20240610	5800	5.17	20241028	2.27	N	314140	500	43 억	30037	N	N	N	00	N
150	20241105	121010	57	100.00	KOSDAQ		제약	N	N	N	N	N	6090	-40	5	-0.65	55155970	9089	44.82	6130	6190	6020	7960	4300	6130	6068.43	0.35	875	6316	6222	6086	5992	5856	6270	6040	43	1830	500	4410	10	1	8666361	528	9.71	0.51	12	0.10	627.00	11865.00	10790	20240610	-43.56	5800	20241028	5.00	10790	-43.56	20240610	5800	5.00	20241028	10790	-43.56	20240610	5800	5.00	20241028	2.27	N	314140	500	43 억	30037	N	N	N	00	N
151	20241105	110958	57	100.00	KOSDAQ		제약	N	N	N	N	N	6120	-10	5	-0.16	52940630	8727	43.03	6130	6190	6020	7960	4300	6130	6066.30	0.35	1122	6316	6222	6086	5992	5856	6270	6040	43	1830	500	4410	10	1	8666361	530	9.76	0.52	12	0.10	627.00	11865.00	10790	20240610	-43.28	5800	20241028	5.52	10790	-43.28	20240610	5800	5.52	20241028	10790	-43.28	20240610	5800	5.52	20241028	2.27	N	314140	500	43 억	30037	N	N	N	00	N
152	20241105	101008	57	100.00	KOSDAQ		제약	N	N	N	N	N	6110	-20	5	-0.33	18564840	3050	15.04	6130	6190	6020	7960	4300	6130	6086.83	0.35	1045	6316	6222	6086	5992	5856	6270	6040	43	1830	500	4410	10	1	8666361	530	9.74	0.51	12	0.04	627.00	11865.00	10790	20240610	-43.37	5800	20241028	5.34	10790	-43.37	20240610	5800	5.34	20241028	10790	-43.37	20240610	5800	5.34	20241028	2.27	N	314140	500	43 억	30037	N	N	N	00	N
153	20241105	091002	57	100.00	KOSDAQ		제약	N	N	N	N	N	6090	-40	5	-0.65	6081710	992	4.89	6130	6190	6090	7960	4300	6130	6130.76	0.35	237	6316	6222	6086	5992	5856	6270	6040	43	1830	500	4410	10	1	8666361	528	9.71	0.51	12	0.01	627.00	11865.00	10790	20240610	-43.56	5800	20241028	5.00	10790	-43.56	20240610	5800	5.00	20241028	10790	-43.56	20240610	5800	5.00	20241028	2.27	N	314140	500	43 억	30037	N	N	N	00	N
154	20241104	160957	57	100.00	KOSDAQ		제약	N	N	N	N	N	6130	140	2	2.34	122868730	20280	135.34	5990	6180	5950	7780	4200	5990	6058.63	0.27	6702	6096	6042	6006	5952	5916	6025	5935	43	1790	500	4310	10	1	8666361	531	9.78	0.52	12	0.23	627.00	11865.00	10790	20240610	-43.19	5800	20241028	5.69	10790	-43.19	20240610	5800	5.69	20241028	10790	-43.19	20240610	5800	5.69	20241028	2.26	N	314140	500	43 억	23414	N	N	N	00	N
155	20241104	151016	57	100.00	KOSDAQ		제약	N	N	N	N	N	6100	110	2	1.84	117430870	19394	129.43	5990	6180	5950	7780	4200	5990	6055.03	0.27	6876	6096	6042	6006	5952	5916	6025	5935	43	1790	500	4310	10	1	8666361	529	9.73	0.51	12	0.22	627.00	11865.00	10790	20240610	-43.47	5800	20241028	5.17	10790	-43.47	20240610	5800	5.17	20241028	10790	-43.47	20240610	5800	5.17	20241028	2.26	N	314140	500	43 억	23414	N	N	N	00	N
156	20241104	140958	57	100.00	KOSDAQ		제약	N	N	N	N	N	6100	110	2	1.84	89305770	14799	98.77	5990	6100	5950	7780	4200	5990	6034.60	0.27	5580	6096	6042	6006	5952	5916	6025	5935	43	1790	500	4310	10	1	8666361	529	9.73	0.51	12	0.17	627.00	11865.00	10790	20240610	-43.47	5800	20241028	5.17	10790	-43.47	20240610	5800	5.17	20241028	10790	-43.47	20240610	5800	5.17	20241028	2.26	N	314140	500	43 억	23414	N	N	N	00	N
157	20241104	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	6090	100	2	1.67	75618930	12550	83.76	5990	6100	5950	7780	4200	5990	6025.43	0.27	4335	6096	6042	6006	5952	5916	6025	5935	43	1790	500	4310	10	1	8666361	528	9.71	0.51	12	0.14	627.00	11865.00	10790	20240610	-43.56	5800	20241028	5.00	10790	-43.56	20240610	5800	5.00	20241028	10790	-43.56	20240610	5800	5.00	20241028	2.26	N	314140	500	43 억	23414	N	N	N	00	N
158	20241104	120942	57	100.00	KOSDAQ		제약	N	N	N	N	N	6050	60	2	1.00	51324800	8551	57.07	5990	6060	5950	7780	4200	5990	6002.21	0.27	2682	6096	6042	6006	5952	5916	6025	5935	43	1790	500	4310	10	1	8666361	524	9.65	0.51	12	0.10	627.00	11865.00	10790	20240610	-43.93	5800	20241028	4.31	10790	-43.93	20240610	5800	4.31	20241028	10790	-43.93	20240610	5800	4.31	20241028	2.26	N	314140	500	43 억	23414	N	N	N	00	N
159	20241104	110937	57	100.00	KOSDAQ		제약	N	N	N	N	N	6040	50	2	0.83	47242810	7875	52.56	5990	6060	5950	7780	4200	5990	5999.10	0.27	2266	6096	6042	6006	5952	5916	6025	5935	43	1790	500	4310	10	1	8666361	523	9.63	0.51	12	0.09	627.00	11865.00	10790	20240610	-44.02	5800	20241028	4.14	10790	-44.02	20240610	5800	4.14	20241028	10790	-44.02	20240610	5800	4.14	20241028	2.26	N	314140	500	43 억	23414	N	N	N	00	N
160	20241104	100926	57	100.00	KOSDAQ		제약	N	N	N	N	N	6040	50	2	0.83	45381600	7567	50.50	5990	6060	5950	7780	4200	5990	5997.31	0.27	2223	6096	6042	6006	5952	5916	6025	5935	43	1790	500	4310	10	1	8666361	523	9.63	0.51	12	0.09	627.00	11865.00	10790	20240610	-44.02	5800	20241028	4.14	10790	-44.02	20240610	5800	4.14	20241028	10790	-44.02	20240610	5800	4.14	20241028	2.26	N	314140	500	43 억	23414	N	N	N	00	N
161	20241104	090945	57	100.00	KOSDAQ		제약	N	N	N	N	N	5990	0	3	0.00	15316040	2558	17.07	5990	5990	5980	7780	4200	5990	5987.50	0.27	1476	6096	6042	6006	5952	5916	6025	5935	43	1790	500	4310	10	1	8666361	519	9.55	0.50	12	0.03	627.00	11865.00	10790	20240610	-44.49	5800	20241028	3.28	10790	-44.49	20240610	5800	3.28	20241028	10790	-44.49	20240610	5800	3.28	20241028	2.26	N	314140	500	43 억	23414	N	N	N	00	N
162	20241101	160907	57	100.00	KOSDAQ		제약	N	N	N	N	N	5990	-90	5	-1.48	88862880	14838	82.89	6060	6060	5970	7900	4260	6080	5988.87	0.27	16	6146	6112	6046	6012	5946	6130	6030	43	1820	500	4370	10	1	8666361	519	9.55	0.50	12	0.17	627.00	11865.00	10790	20240610	-44.49	5800	20241028	3.28	10790	-44.49	20240610	5800	3.28	20241028	10790	-44.49	20240610	5800	3.28	20241028	2.27	N	314140	500	43 억	23398	N	N	N	00	N
163	20241101	150926	57	100.00	KOSDAQ		제약	N	N	N	N	N	5980	-100	5	-1.64	79910080	13341	74.53	6060	6060	5970	7900	4260	6080	5989.81	0.27	135	6146	6112	6046	6012	5946	6130	6030	43	1820	500	4370	10	1	8666361	518	9.54	0.50	12	0.15	627.00	11865.00	10790	20240610	-44.58	5800	20241028	3.10	10790	-44.58	20240610	5800	3.10	20241028	10790	-44.58	20240610	5800	3.10	20241028	2.27	N	314140	500	43 억	23398	N	N	N	00	N
164	20241101	140849	57	100.00	KOSDAQ		제약	N	N	N	N	N	6020	-60	5	-0.99	72996490	12186	68.08	6060	6060	5970	7900	4260	6080	5990.19	0.27	135	6146	6112	6046	6012	5946	6130	6030	43	1820	500	4370	10	1	8666361	522	9.60	0.51	12	0.14	627.00	11865.00	10790	20240610	-44.21	5800	20241028	3.79	10790	-44.21	20240610	5800	3.79	20241028	10790	-44.21	20240610	5800	3.79	20241028	2.27	N	314140	500	43 억	23398	N	N	N	00	N
165	20241101	131055	57	100.00	KOSDAQ		제약	N	N	N	N	N	6020	-60	5	-0.99	63325780	10577	59.09	6060	6060	5970	7900	4260	6080	5987.12	0.27	-38	6146	6112	6046	6012	5946	6130	6030	43	1820	500	4370	10	1	8666361	522	9.60	0.51	12	0.12	627.00	11865.00	10790	20240610	-44.21	5800	20241028	3.79	10790	-44.21	20240610	5800	3.79	20241028	10790	-44.21	20240610	5800	3.79	20241028	2.27	N	314140	500	43 억	23398	N	N	N	00	N
166	20241101	121056	57	100.00	KOSDAQ		제약	N	N	N	N	N	5990	-90	5	-1.48	58718900	9810	54.80	6060	6060	5970	7900	4260	6080	5985.62	0.27	23	6146	6112	6046	6012	5946	6130	6030	43	1820	500	4370	10	1	8666361	519	9.55	0.50	12	0.11	627.00	11865.00	10790	20240610	-44.49	5800	20241028	3.28	10790	-44.49	20240610	5800	3.28	20241028	10790	-44.49	20240610	5800	3.28	20241028	2.27	N	314140	500	43 억	23398	N	N	N	00	N
167	20241101	111052	57	100.00	KOSDAQ		제약	N	N	N	N	N	6000	-80	5	-1.32	15120730	2522	14.09	6060	6060	5970	7900	4260	6080	5995.53	0.27	-277	6146	6112	6046	6012	5946	6130	6030	43	1820	500	4370	10	1	8666361	520	9.57	0.51	12	0.03	627.00	11865.00	10790	20240610	-44.39	5800	20241028	3.45	10790	-44.39	20240610	5800	3.45	20241028	10790	-44.39	20240610	5800	3.45	20241028	2.27	N	314140	500	43 억	23398	N	N	N	00	N
168	20241101	101054	57	100.00	KOSDAQ		제약	N	N	N	N	N	5990	-90	5	-1.48	10284800	1715	9.58	6060	6060	5970	7900	4260	6080	5996.97	0.27	-26	6146	6112	6046	6012	5946	6130	6030	43	1820	500	4370	10	1	8666361	519	9.55	0.50	12	0.02	627.00	11865.00	10790	20240610	-44.49	5800	20241028	3.28	10790	-44.49	20240610	5800	3.28	20241028	10790	-44.49	20240610	5800	3.28	20241028	2.27	N	314140	500	43 억	23398	N	N	N	00	N
169	20241101	091051	57	100.00	KOSDAQ		제약	N	N	N	N	N	6030	-50	5	-0.82	284560	47	0.26	6060	6060	6030	7900	4260	6080	6054.47	0.27	-10	6146	6112	6046	6012	5946	6130	6030	43	1820	500	4370	10	1	8666361	523	9.62	0.51	12	0.00	627.00	11865.00	10790	20240610	-44.11	5800	20241028	3.97	10790	-44.11	20240610	5800	3.97	20241028	10790	-44.11	20240610	5800	3.97	20241028	2.27	N	314140	500	43 억	23398	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History