KissMeData/334970/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161229	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	0	3	0.00	451172895	94559	106.87	4735	4815	4735	6200	3340	4770	4771.34	38.73	-5828	4876	4822	4781	4727	4686	4802	4707	306	1430	500	3330	5	1	61237969	2921	-16.22	2.92	06	0.15	-294.00	1633.00	6480	20230405	-26.39	2790	20230103	70.97	6480	-26.39	20230405	2790	70.97	20230103	6480	-26.39	20230405	2790	70.97	20230103	0.20	N	334970	500	306 억	23714789	N	N	672	N	N
3	20231130	151228	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	5	2	0.10	441841560	92603	104.66	4735	4815	4735	6200	3340	4770	4771.35	38.73	-5984	4876	4822	4781	4727	4686	4802	4707	306	1430	500	3330	5	1	61237969	2924	-16.24	2.92	06	0.15	-294.00	1633.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.20	N	334970	500	306 억	23714789	N	N	176	N	N
4	20231130	141224	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	10	2	0.21	416230170	87240	98.60	4735	4815	4735	6200	3340	4770	4771.09	38.73	-4989	4876	4822	4781	4727	4686	4802	4707	306	1430	500	3330	5	1	61237969	2927	-16.26	2.93	06	0.14	-294.00	1633.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.20	N	334970	500	306 억	23714789	N	N	176	N	N
5	20231130	131223	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	-15	5	-0.31	370305985	77633	87.74	4735	4815	4735	6200	3340	4770	4769.96	38.73	-3175	4876	4822	4781	4727	4686	4802	4707	306	1430	500	3330	5	1	61237969	2912	-16.17	2.91	06	0.13	-294.00	1633.00	6480	20230405	-26.62	2790	20230103	70.43	6480	-26.62	20230405	2790	70.43	20230103	6480	-26.62	20230405	2790	70.43	20230103	0.20	N	334970	500	306 억	23714789	N	N	176	N	N
6	20231130	121238	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	0	3	0.00	348768880	73103	82.62	4735	4815	4735	6200	3340	4770	4770.92	38.73	-1679	4876	4822	4781	4727	4686	4802	4707	306	1430	500	3330	5	1	61237969	2921	-16.22	2.92	06	0.12	-294.00	1633.00	6480	20230405	-26.39	2790	20230103	70.97	6480	-26.39	20230405	2790	70.97	20230103	6480	-26.39	20230405	2790	70.97	20230103	0.20	N	334970	500	306 억	23714789	N	N	176	N	N
7	20231130	111232	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	15	2	0.31	205839600	43057	48.66	4735	4815	4735	6200	3340	4770	4780.63	38.73	379	4876	4822	4781	4727	4686	4802	4707	306	1430	500	3330	5	1	61237969	2930	-16.28	2.93	06	0.07	-294.00	1633.00	6480	20230405	-26.16	2790	20230103	71.51	6480	-26.16	20230405	2790	71.51	20230103	6480	-26.16	20230405	2790	71.51	20230103	0.20	N	334970	500	306 억	23714789	N	N	176	N	N
8	20231130	101225	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	35	2	0.73	143843710	30137	34.06	4735	4815	4735	6200	3340	4770	4772.99	38.73	1735	4876	4822	4781	4727	4686	4802	4707	306	1430	500	3330	5	1	61237969	2942	-16.34	2.94	06	0.05	-294.00	1633.00	6480	20230405	-25.85	2790	20230103	72.22	6480	-25.85	20230405	2790	72.22	20230103	6480	-25.85	20230405	2790	72.22	20230103	0.20	N	334970	500	306 억	23714789	N	N	176	N	N
9	20231130	091225	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	-5	5	-0.10	37910795	7968	9.01	4735	4790	4735	6200	3340	4770	4757.88	38.73	1721	4876	4822	4781	4727	4686	4802	4707	306	1430	500	3330	5	1	61237969	2918	-16.21	2.92	06	0.01	-294.00	1633.00	6480	20230405	-26.47	2790	20230103	70.79	6480	-26.47	20230405	2790	70.79	20230103	6480	-26.47	20230405	2790	70.79	20230103	0.20	N	334970	500	306 억	23714789	N	N	176	N	N
10	20231129	161219	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-70	5	-1.45	421867470	88411	74.08	4820	4835	4740	6290	3390	4840	4771.67	38.78	-30434	4926	4882	4816	4772	4706	4905	4795	306	1450	500	3380	5	1	61237969	2921	-16.22	2.92	06	0.14	-294.00	1633.00	6480	20230405	-26.39	2790	20230103	70.97	6480	-26.39	20230405	2790	70.97	20230103	6480	-26.39	20230405	2790	70.97	20230103	0.20	N	334970	500	306 억	23745221	N	N	176	N	N
11	20231129	151231	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-60	5	-1.24	401643640	84171	70.52	4820	4835	4740	6290	3390	4840	4771.76	38.78	-29435	4926	4882	4816	4772	4706	4905	4795	306	1450	500	3380	5	1	61237969	2927	-16.26	2.93	06	0.14	-294.00	1633.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.20	N	334970	500	306 억	23745221	N	N	0	N	N
12	20231129	141222	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-70	5	-1.45	319959250	67010	56.14	4820	4835	4740	6290	3390	4840	4774.80	38.78	-23080	4926	4882	4816	4772	4706	4905	4795	306	1450	500	3380	5	1	61237969	2921	-16.22	2.92	06	0.11	-294.00	1633.00	6480	20230405	-26.39	2790	20230103	70.97	6480	-26.39	20230405	2790	70.97	20230103	6480	-26.39	20230405	2790	70.97	20230103	0.20	N	334970	500	306 억	23745221	N	N	0	N	N
13	20231129	131224	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-65	5	-1.34	246035890	51544	43.19	4820	4835	4740	6290	3390	4840	4773.32	38.78	-16597	4926	4882	4816	4772	4706	4905	4795	306	1450	500	3380	5	1	61237969	2924	-16.24	2.92	06	0.08	-294.00	1633.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.20	N	334970	500	306 억	23745221	N	N	0	N	N
14	20231129	121226	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-65	5	-1.34	212057550	44427	37.22	4820	4835	4740	6290	3390	4840	4773.17	38.78	-16170	4926	4882	4816	4772	4706	4905	4795	306	1450	500	3380	5	1	61237969	2924	-16.24	2.92	06	0.07	-294.00	1633.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.20	N	334970	500	306 억	23745221	N	N	0	N	N
15	20231129	111226	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-40	5	-0.83	170682345	35800	30.00	4820	4835	4740	6290	3390	4840	4767.66	38.78	-12819	4926	4882	4816	4772	4706	4905	4795	306	1450	500	3380	5	1	61237969	2939	-16.33	2.94	06	0.06	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.20	N	334970	500	306 억	23745221	N	N	0	N	N
16	20231129	101223	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-70	5	-1.45	134231780	28162	23.60	4820	4835	4740	6290	3390	4840	4766.42	38.78	-10438	4926	4882	4816	4772	4706	4905	4795	306	1450	500	3380	5	1	61237969	2921	-16.22	2.92	06	0.05	-294.00	1633.00	6480	20230405	-26.39	2790	20230103	70.97	6480	-26.39	20230405	2790	70.97	20230103	6480	-26.39	20230405	2790	70.97	20230103	0.20	N	334970	500	306 억	23745221	N	N	0	N	N
17	20231129	091218	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-45	5	-0.93	15045660	3134	2.63	4820	4835	4775	6290	3390	4840	4800.78	38.78	-1111	4926	4882	4816	4772	4706	4905	4795	306	1450	500	3380	5	1	61237969	2936	-16.31	2.94	06	0.01	-294.00	1633.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.20	N	334970	500	306 억	23745221	N	N	0	N	N
18	20231128	161218	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	30	2	0.62	566751335	118194	77.76	4810	4860	4750	6250	3370	4810	4794.64	38.82	-26546	4973	4891	4833	4751	4693	4862	4722	306	1440	500	3360	5	1	61237969	2964	-16.46	2.96	06	0.19	-294.00	1633.00	6480	20230405	-25.31	2790	20230103	73.48	6480	-25.31	20230405	2790	73.48	20230103	6480	-25.31	20230405	2790	73.48	20230103	0.19	N	334970	500	306 억	23772049	N	N	8	N	N
19	20231128	151055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	20	2	0.42	534530335	111531	73.37	4810	4860	4750	6250	3370	4810	4792.66	38.82	-25897	4973	4891	4833	4751	4693	4862	4722	306	1440	500	3360	5	1	61237969	2958	-16.43	2.96	06	0.18	-294.00	1633.00	6480	20230405	-25.46	2790	20230103	73.12	6480	-25.46	20230405	2790	73.12	20230103	6480	-25.46	20230405	2790	73.12	20230103	0.19	N	334970	500	306 억	23772049	N	N	8	N	N
20	20231128	141216	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	-5	5	-0.10	473970220	98961	65.10	4810	4860	4750	6250	3370	4810	4789.46	38.82	-23825	4973	4891	4833	4751	4693	4862	4722	306	1440	500	3360	5	1	61237969	2942	-16.34	2.94	06	0.16	-294.00	1633.00	6480	20230405	-25.85	2790	20230103	72.22	6480	-25.85	20230405	2790	72.22	20230103	6480	-25.85	20230405	2790	72.22	20230103	0.19	N	334970	500	306 억	23772049	N	N	8	N	N
21	20231128	131210	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-50	5	-1.04	389253870	81246	53.45	4810	4860	4750	6250	3370	4810	4791.05	38.82	-19015	4973	4891	4833	4751	4693	4862	4722	306	1440	500	3360	5	1	61237969	2915	-16.19	2.91	06	0.13	-294.00	1633.00	6480	20230405	-26.54	2790	20230103	70.61	6480	-26.54	20230405	2790	70.61	20230103	6480	-26.54	20230405	2790	70.61	20230103	0.19	N	334970	500	306 억	23772049	N	N	8	N	N
22	20231128	121217	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	-45	5	-0.94	337707210	70430	46.33	4810	4860	4750	6250	3370	4810	4794.93	38.82	-15683	4973	4891	4833	4751	4693	4862	4722	306	1440	500	3360	5	1	61237969	2918	-16.21	2.92	06	0.12	-294.00	1633.00	6480	20230405	-26.47	2790	20230103	70.79	6480	-26.47	20230405	2790	70.79	20230103	6480	-26.47	20230405	2790	70.79	20230103	0.19	N	334970	500	306 억	23772049	N	N	8	N	N
23	20231128	111218	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	25	2	0.52	161681465	33593	22.10	4810	4860	4790	6250	3370	4810	4812.95	38.82	-5340	4973	4891	4833	4751	4693	4862	4722	306	1440	500	3360	5	1	61237969	2961	-16.45	2.96	06	0.05	-294.00	1633.00	6480	20230405	-25.39	2790	20230103	73.30	6480	-25.39	20230405	2790	73.30	20230103	6480	-25.39	20230405	2790	73.30	20230103	0.19	N	334970	500	306 억	23772049	N	N	8	N	N
24	20231128	101212	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-10	5	-0.21	135813905	28209	18.56	4810	4860	4790	6250	3370	4810	4814.56	38.82	-4231	4973	4891	4833	4751	4693	4862	4722	306	1440	500	3360	5	1	61237969	2939	-16.33	2.94	06	0.05	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.19	N	334970	500	306 억	23772049	N	N	8	N	N
25	20231128	091213	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	45	2	0.94	46388215	9613	6.32	4810	4860	4790	6250	3370	4810	4825.57	38.82	3691	4973	4891	4833	4751	4693	4862	4722	306	1440	500	3360	5	1	61237969	2973	-16.51	2.97	06	0.02	-294.00	1633.00	6480	20230405	-25.08	2790	20230103	74.01	6480	-25.08	20230405	2790	74.01	20230103	6480	-25.08	20230405	2790	74.01	20230103	0.19	N	334970	500	306 억	23772049	N	N	8	N	N
26	20231127	161204	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-105	5	-2.14	731831705	151827	70.11	4915	4915	4775	6380	3445	4915	4820.17	38.86	-25474	5235	5075	4970	4810	4705	5022	4757	306	1465	500	3440	5	1	61237969	2946	-16.36	2.95	06	0.25	-294.00	1633.00	6480	20230405	-25.77	2790	20230103	72.40	6480	-25.77	20230405	2790	72.40	20230103	6480	-25.77	20230405	2790	72.40	20230103	0.18	N	334970	500	306 억	23797272	N	N	8	N	N
27	20231127	151217	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-100	5	-2.03	700734590	145367	67.12	4915	4915	4775	6380	3445	4915	4820.45	38.86	-24283	5235	5075	4970	4810	4705	5022	4757	306	1465	500	3440	5	1	61237969	2949	-16.38	2.95	06	0.24	-294.00	1633.00	6480	20230405	-25.69	2790	20230103	72.58	6480	-25.69	20230405	2790	72.58	20230103	6480	-25.69	20230405	2790	72.58	20230103	0.18	N	334970	500	306 억	23797272	N	N	0	N	N
28	20231127	141214	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-105	5	-2.14	557038845	115429	53.30	4915	4915	4775	6380	3445	4915	4825.81	38.86	-23316	5235	5075	4970	4810	4705	5022	4757	306	1465	500	3440	5	1	61237969	2946	-16.36	2.95	06	0.19	-294.00	1633.00	6480	20230405	-25.77	2790	20230103	72.40	6480	-25.77	20230405	2790	72.40	20230103	6480	-25.77	20230405	2790	72.40	20230103	0.18	N	334970	500	306 억	23797272	N	N	0	N	N
29	20231127	131217	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	-95	5	-1.93	511666980	106004	48.95	4915	4915	4775	6380	3445	4915	4826.86	38.86	-23009	5235	5075	4970	4810	4705	5022	4757	306	1465	500	3440	5	1	61237969	2952	-16.39	2.95	06	0.17	-294.00	1633.00	6480	20230405	-25.62	2790	20230103	72.76	6480	-25.62	20230405	2790	72.76	20230103	6480	-25.62	20230405	2790	72.76	20230103	0.18	N	334970	500	306 억	23797272	N	N	0	N	N
30	20231127	121223	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	-70	5	-1.42	471993285	97765	45.14	4915	4915	4775	6380	3445	4915	4827.83	38.86	-20096	5235	5075	4970	4810	4705	5022	4757	306	1465	500	3440	5	1	61237969	2967	-16.48	2.97	06	0.16	-294.00	1633.00	6480	20230405	-25.23	2790	20230103	73.66	6480	-25.23	20230405	2790	73.66	20230103	6480	-25.23	20230405	2790	73.66	20230103	0.18	N	334970	500	306 억	23797272	N	N	0	N	N
31	20231127	111202	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-100	5	-2.03	423597075	87725	40.51	4915	4915	4775	6380	3445	4915	4828.69	38.86	-16458	5235	5075	4970	4810	4705	5022	4757	306	1465	500	3440	5	1	61237969	2949	-16.38	2.95	06	0.14	-294.00	1633.00	6480	20230405	-25.69	2790	20230103	72.58	6480	-25.69	20230405	2790	72.58	20230103	6480	-25.69	20230405	2790	72.58	20230103	0.18	N	334970	500	306 억	23797272	N	N	0	N	N
32	20231127	101159	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-90	5	-1.83	359633460	74453	34.38	4915	4915	4775	6380	3445	4915	4830.34	38.86	-13717	5235	5075	4970	4810	4705	5022	4757	306	1465	500	3440	5	1	61237969	2955	-16.41	2.95	06	0.12	-294.00	1633.00	6480	20230405	-25.54	2790	20230103	72.94	6480	-25.54	20230405	2790	72.94	20230103	6480	-25.54	20230405	2790	72.94	20230103	0.18	N	334970	500	306 억	23797272	N	N	0	N	N
33	20231127	091204	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-85	5	-1.73	123017570	25342	11.70	4915	4915	4825	6380	3445	4915	4854.30	38.86	-7412	5235	5075	4970	4810	4705	5022	4757	306	1465	500	3440	5	1	61237969	2958	-16.43	2.96	06	0.04	-294.00	1633.00	6480	20230405	-25.46	2790	20230103	73.12	6480	-25.46	20230405	2790	73.12	20230103	6480	-25.46	20230405	2790	73.12	20230103	0.18	N	334970	500	306 억	23797272	N	N	0	N	N
34	20231124	161157	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	-165	5	-3.25	1069432750	215012	48.21	5080	5130	4865	6600	3560	5080	4974.32	39.03	-55495	5353	5216	5083	4946	4813	5285	5015	306	1520	500	3550	5	1	61107969	3003	-16.72	3.01	06	0.35	-294.00	1633.00	6480	20230405	-24.15	2790	20230103	76.16	6480	-24.15	20230405	2790	76.16	20230103	6480	-24.15	20230405	2790	76.16	20230103	0.16	N	334970	500	305 억	23852446	N	N	18	N	N
35	20231124	151204	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-185	5	-3.64	1020777145	205105	45.99	5080	5130	4865	6600	3560	5080	4976.85	39.03	-52454	5353	5216	5083	4946	4813	5285	5015	306	1520	500	3550	5	1	61107969	2991	-16.65	3.00	06	0.34	-294.00	1633.00	6480	20230405	-24.46	2790	20230103	75.45	6480	-24.46	20230405	2790	75.45	20230103	6480	-24.46	20230405	2790	75.45	20230103	0.16	N	334970	500	305 억	23852446	N	N	18	N	N
36	20231124	141201	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	-155	5	-3.05	912905265	183108	41.06	5080	5130	4865	6600	3560	5080	4985.61	39.03	-46752	5353	5216	5083	4946	4813	5285	5015	306	1520	500	3550	5	1	61107969	3010	-16.75	3.02	06	0.30	-294.00	1633.00	6480	20230405	-24.00	2790	20230103	76.52	6480	-24.00	20230405	2790	76.52	20230103	6480	-24.00	20230405	2790	76.52	20230103	0.16	N	334970	500	305 억	23852446	N	N	18	N	N
37	20231124	131158	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-130	5	-2.56	738758675	147615	33.10	5080	5130	4935	6600	3560	5080	5004.63	39.03	-41009	5353	5216	5083	4946	4813	5285	5015	306	1520	500	3550	5	1	61107969	3025	-16.84	3.03	06	0.24	-294.00	1633.00	6480	20230405	-23.61	2790	20230103	77.42	6480	-23.61	20230405	2790	77.42	20230103	6480	-23.61	20230405	2790	77.42	20230103	0.16	N	334970	500	305 억	23852446	N	N	18	N	N
38	20231124	121206	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-100	5	-1.97	601059150	119792	26.86	5080	5130	4945	6600	3560	5080	5017.52	39.03	-39410	5353	5216	5083	4946	4813	5285	5015	306	1520	500	3550	5	1	61107969	3043	-16.94	3.05	06	0.20	-294.00	1633.00	6480	20230405	-23.15	2790	20230103	78.49	6480	-23.15	20230405	2790	78.49	20230103	6480	-23.15	20230405	2790	78.49	20230103	0.16	N	334970	500	305 억	23852446	N	N	18	N	N
39	20231124	111202	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	-115	5	-2.26	534342915	106346	23.85	5080	5130	4955	6600	3560	5080	5024.57	39.03	-37023	5353	5216	5083	4946	4813	5285	5015	306	1520	500	3550	5	1	61107969	3034	-16.89	3.04	06	0.17	-294.00	1633.00	6480	20230405	-23.38	2790	20230103	77.96	6480	-23.38	20230405	2790	77.96	20230103	6480	-23.38	20230405	2790	77.96	20230103	0.16	N	334970	500	305 억	23852446	N	N	18	N	N
40	20231124	101205	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-80	5	-1.57	429956670	85376	19.14	5080	5130	4960	6600	3560	5080	5036.04	39.03	-29010	5353	5216	5083	4946	4813	5285	5015	306	1520	500	3550	10	1	61107969	3055	-17.01	3.06	06	0.14	-294.00	1633.00	6480	20230405	-22.84	2790	20230103	79.21	6480	-22.84	20230405	2790	79.21	20230103	6480	-22.84	20230405	2790	79.21	20230103	0.16	N	334970	500	305 억	23852446	N	N	18	N	N
41	20231124	091157	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-10	5	-0.20	146140720	28719	6.44	5080	5130	5030	6600	3560	5080	5088.64	39.03	-10307	5353	5216	5083	4946	4813	5285	5015	306	1520	500	3550	10	1	61107969	3098	-17.24	3.10	06	0.05	-294.00	1633.00	6480	20230405	-21.76	2790	20230103	81.72	6480	-21.76	20230405	2790	81.72	20230103	6480	-21.76	20230405	2790	81.72	20230103	0.16	N	334970	500	305 억	23852446	N	N	18	N	N
42	20231123	161141	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	150	2	3.04	2269905370	445171	170.78	4970	5220	4950	6400	3455	4930	5098.96	38.85	112709	5213	5071	4998	4856	4783	5035	4820	306	1470	500	3450	10	1	61107969	3104	-17.28	3.11	06	0.73	-294.00	1633.00	6480	20230405	-21.60	2790	20230103	82.08	6480	-21.60	20230405	2790	82.08	20230103	6480	-21.60	20230405	2790	82.08	20230103	0.16	N	334970	500	305 억	23738049	N	N	18	N	N
43	20231123	151223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	130	2	2.64	2230109850	437326	167.77	4970	5220	4950	6400	3455	4930	5099.42	38.85	113479	5213	5071	4998	4856	4783	5035	4820	306	1470	500	3450	10	1	61107969	3092	-17.21	3.10	06	0.72	-294.00	1633.00	6480	20230405	-21.91	2790	20230103	81.36	6480	-21.91	20230405	2790	81.36	20230103	6480	-21.91	20230405	2790	81.36	20230103	0.16	N	334970	500	305 억	23738049	N	N	49	N	N
44	20231123	141223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	120	2	2.43	2115237300	414611	159.05	4970	5220	4950	6400	3455	4930	5101.74	38.85	112892	5213	5071	4998	4856	4783	5035	4820	306	1470	500	3450	10	1	61107969	3086	-17.18	3.09	06	0.68	-294.00	1633.00	6480	20230405	-22.07	2790	20230103	81.00	6480	-22.07	20230405	2790	81.00	20230103	6480	-22.07	20230405	2790	81.00	20230103	0.16	N	334970	500	305 억	23738049	N	N	49	N	N
45	20231123	131221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	100	2	2.03	1999101440	391544	150.21	4970	5220	4950	6400	3455	4930	5105.69	38.85	113600	5213	5071	4998	4856	4783	5035	4820	306	1470	500	3450	10	1	61107969	3074	-17.11	3.08	06	0.64	-294.00	1633.00	6480	20230405	-22.38	2790	20230103	80.29	6480	-22.38	20230405	2790	80.29	20230103	6480	-22.38	20230405	2790	80.29	20230103	0.16	N	334970	500	305 억	23738049	N	N	49	N	N
46	20231123	121200	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	150	2	3.04	1764426680	344881	132.30	4970	5220	4950	6400	3455	4930	5116.04	38.85	109980	5213	5071	4998	4856	4783	5035	4820	306	1470	500	3450	10	1	61107969	3104	-17.28	3.11	06	0.56	-294.00	1633.00	6480	20230405	-21.60	2790	20230103	82.08	6480	-21.60	20230405	2790	82.08	20230103	6480	-21.60	20230405	2790	82.08	20230103	0.16	N	334970	500	305 억	23738049	N	N	49	N	N
47	20231123	111232	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	160	2	3.25	1692538410	330696	126.86	4970	5220	4950	6400	3455	4930	5118.11	38.85	109076	5213	5071	4998	4856	4783	5035	4820	306	1470	500	3450	10	1	61107969	3110	-17.31	3.12	06	0.54	-294.00	1633.00	6480	20230405	-21.45	2790	20230103	82.44	6480	-21.45	20230405	2790	82.44	20230103	6480	-21.45	20230405	2790	82.44	20230103	0.16	N	334970	500	305 억	23738049	N	N	49	N	N
48	20231123	101206	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	260	2	5.27	1353026170	264369	101.42	4970	5220	4950	6400	3455	4930	5117.95	38.85	118080	5213	5071	4998	4856	4783	5035	4820	306	1470	500	3450	10	1	61107969	3172	-17.65	3.18	06	0.43	-294.00	1633.00	6480	20230405	-19.91	2790	20230103	86.02	6480	-19.91	20230405	2790	86.02	20230103	6480	-19.91	20230405	2790	86.02	20230103	0.16	N	334970	500	305 억	23738049	N	N	49	N	N
49	20231123	091200	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	110	2	2.23	130219670	25951	9.96	4970	5080	4950	6400	3455	4930	5017.91	38.85	5343	5213	5071	4998	4856	4783	5035	4820	306	1470	500	3450	10	1	61107969	3080	-17.14	3.09	06	0.04	-294.00	1633.00	6480	20230405	-22.22	2790	20230103	80.65	6480	-22.22	20230405	2790	80.65	20230103	6480	-22.22	20230405	2790	80.65	20230103	0.16	N	334970	500	305 억	23738049	N	N	49	N	N
50	20231122	161116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	-130	5	-2.57	1306752585	260611	90.93	5020	5140	4925	6570	3550	5060	5014.32	38.88	-29044	5156	5107	5011	4962	4866	5132	4987	306	1510	500	3540	5	1	61107969	3013	-16.77	3.02	06	0.43	-294.00	1633.00	6480	20230405	-23.92	2790	20230103	76.70	6480	-23.92	20230405	2790	76.70	20230103	6480	-23.92	20230405	2790	76.70	20230103	0.18	N	334970	500	305 억	23759909	N	N	49	N	N
51	20231122	151141	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	-125	5	-2.47	1281142765	255420	89.11	5020	5140	4925	6570	3550	5060	5015.83	38.88	-28504	5156	5107	5011	4962	4866	5132	4987	306	1510	500	3540	5	1	61107969	3016	-16.79	3.02	06	0.42	-294.00	1633.00	6480	20230405	-23.84	2790	20230103	76.88	6480	-23.84	20230405	2790	76.88	20230103	6480	-23.84	20230405	2790	76.88	20230103	0.18	N	334970	500	305 억	23759909	N	N	0	N	N
52	20231122	141131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-100	5	-1.98	1125616335	223938	78.13	5020	5140	4930	6570	3550	5060	5026.46	38.88	-20636	5156	5107	5011	4962	4866	5132	4987	306	1510	500	3540	5	1	61107969	3031	-16.87	3.04	06	0.37	-294.00	1633.00	6480	20230405	-23.46	2790	20230103	77.78	6480	-23.46	20230405	2790	77.78	20230103	6480	-23.46	20230405	2790	77.78	20230103	0.18	N	334970	500	305 억	23759909	N	N	0	N	N
53	20231122	131209	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-85	5	-1.68	1045161595	207699	72.46	5020	5140	4930	6570	3550	5060	5032.10	38.88	-20497	5156	5107	5011	4962	4866	5132	4987	306	1510	500	3540	5	1	61107969	3040	-16.92	3.05	06	0.34	-294.00	1633.00	6480	20230405	-23.23	2790	20230103	78.32	6480	-23.23	20230405	2790	78.32	20230103	6480	-23.23	20230405	2790	78.32	20230103	0.18	N	334970	500	305 억	23759909	N	N	0	N	N
54	20231122	121216	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	-95	5	-1.88	966919540	191892	66.95	5020	5140	4930	6570	3550	5060	5038.87	38.88	-13846	5156	5107	5011	4962	4866	5132	4987	306	1510	500	3540	5	1	61107969	3034	-16.89	3.04	06	0.31	-294.00	1633.00	6480	20230405	-23.38	2790	20230103	77.96	6480	-23.38	20230405	2790	77.96	20230103	6480	-23.38	20230405	2790	77.96	20230103	0.18	N	334970	500	305 억	23759909	N	N	0	N	N
55	20231122	111308	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-75	5	-1.48	836175840	165487	57.74	5020	5140	4955	6570	3550	5060	5052.82	38.88	-3801	5156	5107	5011	4962	4866	5132	4987	306	1510	500	3540	5	1	61107969	3046	-16.96	3.05	06	0.27	-294.00	1633.00	6480	20230405	-23.07	2790	20230103	78.67	6480	-23.07	20230405	2790	78.67	20230103	6480	-23.07	20230405	2790	78.67	20230103	0.18	N	334970	500	305 억	23759909	N	N	0	N	N
56	20231122	101228	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-20	5	-0.40	587124830	115600	40.33	5020	5140	5010	6570	3550	5060	5078.93	38.88	6838	5156	5107	5011	4962	4866	5132	4987	306	1510	500	3540	10	1	61107969	3080	-17.14	3.09	06	0.19	-294.00	1633.00	6480	20230405	-22.22	2790	20230103	80.65	6480	-22.22	20230405	2790	80.65	20230103	6480	-22.22	20230405	2790	80.65	20230103	0.18	N	334970	500	305 억	23759909	N	N	0	N	N
57	20231122	091136	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	10	2	0.20	177520390	35016	12.22	5020	5140	5010	6570	3550	5060	5069.69	38.88	-1452	5156	5107	5011	4962	4866	5132	4987	306	1510	500	3540	10	1	61107969	3098	-17.24	3.10	06	0.06	-294.00	1633.00	6480	20230405	-21.76	2790	20230103	81.72	6480	-21.76	20230405	2790	81.72	20230103	6480	-21.76	20230405	2790	81.72	20230103	0.18	N	334970	500	305 억	23759909	N	N	0	N	N
58	20231121	161131	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	145	2	2.95	1428026365	285657	146.59	4915	5060	4915	6380	3445	4915	4998.56	38.75	68647	5068	4991	4888	4811	4708	5030	4850	306	1465	500	3440	10	1	61107969	3092	-17.21	3.10	06	0.47	-294.00	1633.00	6480	20230405	-21.91	2790	20230103	81.36	6480	-21.91	20230405	2790	81.36	20230103	6480	-21.91	20230405	2790	81.36	20230103	0.18	N	334970	500	305 억	23676937	N	N	0	N	N
59	20231121	151136	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	135	2	2.75	1366627775	273510	140.36	4915	5060	4915	6380	3445	4915	4996.63	38.75	68771	5068	4991	4888	4811	4708	5030	4850	306	1465	500	3440	10	1	61107969	3086	-17.18	3.09	06	0.45	-294.00	1633.00	6480	20230405	-22.07	2790	20230103	81.00	6480	-22.07	20230405	2790	81.00	20230103	6480	-22.07	20230405	2790	81.00	20230103	0.18	N	334970	500	305 억	23676937	N	N	0	N	N
60	20231121	141119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	65	2	1.32	1143113315	229015	117.52	4915	5040	4915	6380	3445	4915	4991.43	38.75	53148	5068	4991	4888	4811	4708	5030	4850	306	1465	500	3440	5	1	61107969	3043	-16.94	3.05	06	0.37	-294.00	1633.00	6480	20230405	-23.15	2790	20230103	78.49	6480	-23.15	20230405	2790	78.49	20230103	6480	-23.15	20230405	2790	78.49	20230103	0.18	N	334970	500	305 억	23676937	N	N	0	N	N
61	20231121	131109	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	85	2	1.73	1035167680	207380	106.42	4915	5040	4915	6380	3445	4915	4991.65	38.75	47476	5068	4991	4888	4811	4708	5030	4850	306	1465	500	3440	10	1	61107969	3055	-17.01	3.06	06	0.34	-294.00	1633.00	6480	20230405	-22.84	2790	20230103	79.21	6480	-22.84	20230405	2790	79.21	20230103	6480	-22.84	20230405	2790	79.21	20230103	0.18	N	334970	500	305 억	23676937	N	N	0	N	N
62	20231121	121111	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	85	2	1.73	903741580	181140	92.96	4915	5040	4915	6380	3445	4915	4989.19	38.75	32919	5068	4991	4888	4811	4708	5030	4850	306	1465	500	3440	10	1	61107969	3055	-17.01	3.06	06	0.30	-294.00	1633.00	6480	20230405	-22.84	2790	20230103	79.21	6480	-22.84	20230405	2790	79.21	20230103	6480	-22.84	20230405	2790	79.21	20230103	0.18	N	334970	500	305 억	23676937	N	N	0	N	N
63	20231121	111104	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	45	2	0.92	679436205	136056	69.82	4915	5040	4915	6380	3445	4915	4993.80	38.75	18096	5068	4991	4888	4811	4708	5030	4850	306	1465	500	3440	5	1	61107969	3031	-16.87	3.04	06	0.22	-294.00	1633.00	6480	20230405	-23.46	2790	20230103	77.78	6480	-23.46	20230405	2790	77.78	20230103	6480	-23.46	20230405	2790	77.78	20230103	0.18	N	334970	500	305 억	23676937	N	N	0	N	N
64	20231121	101037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	85	2	1.73	497810725	99660	51.14	4915	5040	4915	6380	3445	4915	4995.09	38.75	4975	5068	4991	4888	4811	4708	5030	4850	306	1465	500	3440	10	1	61107969	3055	-17.01	3.06	06	0.16	-294.00	1633.00	6480	20230405	-22.84	2790	20230103	79.21	6480	-22.84	20230405	2790	79.21	20230103	6480	-22.84	20230405	2790	79.21	20230103	0.18	N	334970	500	305 억	23676937	N	N	0	N	N
65	20231121	091055	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	85	2	1.73	97891280	19688	10.10	4915	5000	4915	6380	3445	4915	4972.13	38.75	4869	5068	4991	4888	4811	4708	5030	4850	306	1465	500	3440	10	1	61107969	3055	-17.01	3.06	06	0.03	-294.00	1633.00	6480	20230405	-22.84	2790	20230103	79.21	6480	-22.84	20230405	2790	79.21	20230103	6480	-22.84	20230405	2790	79.21	20230103	0.18	N	334970	500	305 억	23676937	N	N	0	N	N
66	20231120	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	135	2	2.82	952783040	193709	412.20	4805	4965	4785	6210	3350	4780	4918.65	38.66	49436	4893	4836	4773	4716	4653	4805	4685	306	1430	500	3340	5	1	61107969	3003	-16.72	3.01	06	0.32	-294.00	1633.00	6480	20230405	-24.15	2790	20230103	76.16	6480	-24.15	20230405	2790	76.16	20230103	6480	-24.15	20230405	2790	76.16	20230103	0.18	N	334970	500	305 억	23625838	N	N	232	N	N
67	20231120	151111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	125	2	2.62	927503690	188561	401.24	4805	4965	4785	6210	3350	4780	4918.85	38.66	49297	4893	4836	4773	4716	4653	4805	4685	306	1430	500	3340	5	1	61107969	2997	-16.68	3.00	06	0.31	-294.00	1633.00	6480	20230405	-24.31	2790	20230103	75.81	6480	-24.31	20230405	2790	75.81	20230103	6480	-24.31	20230405	2790	75.81	20230103	0.18	N	334970	500	305 억	23625838	N	N	232	N	N
68	20231120	141111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	110	2	2.30	855220250	173811	369.86	4805	4965	4785	6210	3350	4780	4920.40	38.66	46262	4893	4836	4773	4716	4653	4805	4685	306	1430	500	3340	5	1	61107969	2988	-16.63	2.99	06	0.28	-294.00	1633.00	6480	20230405	-24.54	2790	20230103	75.27	6480	-24.54	20230405	2790	75.27	20230103	6480	-24.54	20230405	2790	75.27	20230103	0.18	N	334970	500	305 억	23625838	N	N	232	N	N
69	20231120	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	125	2	2.62	793016430	161087	342.78	4805	4965	4785	6210	3350	4780	4922.91	38.66	45749	4893	4836	4773	4716	4653	4805	4685	306	1430	500	3340	5	1	61107969	2997	-16.68	3.00	06	0.26	-294.00	1633.00	6480	20230405	-24.31	2790	20230103	75.81	6480	-24.31	20230405	2790	75.81	20230103	6480	-24.31	20230405	2790	75.81	20230103	0.18	N	334970	500	305 억	23625838	N	N	232	N	N
70	20231120	121108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	140	2	2.93	707925815	143741	305.87	4805	4965	4785	6210	3350	4780	4925.01	38.66	47123	4893	4836	4773	4716	4653	4805	4685	306	1430	500	3340	5	1	61107969	3007	-16.73	3.01	06	0.24	-294.00	1633.00	6480	20230405	-24.07	2790	20230103	76.34	6480	-24.07	20230405	2790	76.34	20230103	6480	-24.07	20230405	2790	76.34	20230103	0.18	N	334970	500	305 억	23625838	N	N	232	N	N
71	20231120	111100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	160	2	3.35	597402580	121342	258.21	4805	4965	4785	6210	3350	4780	4923.30	38.66	42181	4893	4836	4773	4716	4653	4805	4685	306	1430	500	3340	5	1	61107969	3019	-16.80	3.03	06	0.20	-294.00	1633.00	6480	20230405	-23.77	2790	20230103	77.06	6480	-23.77	20230405	2790	77.06	20230103	6480	-23.77	20230405	2790	77.06	20230103	0.18	N	334970	500	305 억	23625838	N	N	232	N	N
72	20231120	101058	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	135	2	2.82	395790180	80428	171.15	4805	4965	4785	6210	3350	4780	4921.05	38.66	20209	4893	4836	4773	4716	4653	4805	4685	306	1430	500	3340	5	1	61107969	3003	-16.72	3.01	06	0.13	-294.00	1633.00	6480	20230405	-24.15	2790	20230103	76.16	6480	-24.15	20230405	2790	76.16	20230103	6480	-24.15	20230405	2790	76.16	20230103	0.18	N	334970	500	305 억	23625838	N	N	232	N	N
73	20231120	091110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	155	2	3.24	87246500	17866	38.02	4805	4935	4785	6210	3350	4780	4883.38	38.66	7100	4893	4836	4773	4716	4653	4805	4685	306	1430	500	3340	5	1	61107969	3016	-16.79	3.02	06	0.03	-294.00	1633.00	6480	20230405	-23.84	2790	20230103	76.88	6480	-23.84	20230405	2790	76.88	20230103	6480	-23.84	20230405	2790	76.88	20230103	0.18	N	334970	500	305 억	23625838	N	N	232	N	N
74	20231117	161133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-5	5	-0.10	224292340	46952	55.51	4785	4830	4710	6220	3350	4785	4777.05	38.67	-2354	4918	4851	4803	4736	4688	4827	4712	306	1435	500	3340	5	1	61107969	2921	-16.26	2.93	06	0.08	-294.00	1633.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.18	N	334970	500	305 억	23628192	N	N	232	N	N
75	20231117	151140	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-5	5	-0.10	211414725	44256	52.32	4785	4830	4710	6220	3350	4785	4777.09	38.67	-2349	4918	4851	4803	4736	4688	4827	4712	306	1435	500	3340	5	1	61107969	2921	-16.26	2.93	06	0.07	-294.00	1633.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.18	N	334970	500	305 억	23628192	N	N	33	N	N
76	20231117	141133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	25	2	0.52	176552665	36971	43.71	4785	4830	4710	6220	3350	4785	4775.44	38.67	-2501	4918	4851	4803	4736	4688	4827	4712	306	1435	500	3340	5	1	61107969	2939	-16.36	2.95	06	0.06	-294.00	1633.00	6480	20230405	-25.77	2790	20230103	72.40	6480	-25.77	20230405	2790	72.40	20230103	6480	-25.77	20230405	2790	72.40	20230103	0.18	N	334970	500	305 억	23628192	N	N	33	N	N
77	20231117	131131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	20	2	0.42	163176155	34186	40.41	4785	4830	4710	6220	3350	4785	4773.19	38.67	-3229	4918	4851	4803	4736	4688	4827	4712	306	1435	500	3340	5	1	61107969	2936	-16.34	2.94	06	0.06	-294.00	1633.00	6480	20230405	-25.85	2790	20230103	72.22	6480	-25.85	20230405	2790	72.22	20230103	6480	-25.85	20230405	2790	72.22	20230103	0.18	N	334970	500	305 억	23628192	N	N	33	N	N
78	20231117	121134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	10	2	0.21	115589965	24286	28.71	4785	4795	4710	6220	3350	4785	4759.53	38.67	-4228	4918	4851	4803	4736	4688	4827	4712	306	1435	500	3340	5	1	61107969	2930	-16.31	2.94	06	0.04	-294.00	1633.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.18	N	334970	500	305 억	23628192	N	N	33	N	N
79	20231117	111139	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	10	2	0.21	89362930	18803	22.23	4785	4795	4710	6220	3350	4785	4752.59	38.67	-3803	4918	4851	4803	4736	4688	4827	4712	306	1435	500	3340	5	1	61107969	2930	-16.31	2.94	06	0.03	-294.00	1633.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.18	N	334970	500	305 억	23628192	N	N	33	N	N
80	20231117	101136	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-15	5	-0.31	72733880	15324	18.12	4785	4795	4710	6220	3350	4785	4746.40	38.67	-4526	4918	4851	4803	4736	4688	4827	4712	306	1435	500	3340	5	1	61107969	2915	-16.22	2.92	06	0.03	-294.00	1633.00	6480	20230405	-26.39	2790	20230103	70.97	6480	-26.39	20230405	2790	70.97	20230103	6480	-26.39	20230405	2790	70.97	20230103	0.18	N	334970	500	305 억	23628192	N	N	33	N	N
81	20231117	091137	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-15	5	-0.31	31549835	6654	7.87	4785	4795	4710	6220	3350	4785	4741.48	38.67	-1579	4918	4851	4803	4736	4688	4827	4712	306	1435	500	3340	5	1	61107969	2915	-16.22	2.92	06	0.01	-294.00	1633.00	6480	20230405	-26.39	2790	20230103	70.97	6480	-26.39	20230405	2790	70.97	20230103	6480	-26.39	20230405	2790	70.97	20230103	0.18	N	334970	500	305 억	23628192	N	N	33	N	N
82	20231116	161134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-20	5	-0.42	400035035	83619	121.51	4870	4870	4755	6240	3365	4805	4784.02	38.69	-15617	4888	4846	4803	4761	4718	4867	4782	306	1435	500	3360	5	1	61107969	2924	-16.28	2.93	06	0.14	-294.00	1633.00	6480	20230405	-26.16	2790	20230103	71.51	6480	-26.16	20230405	2790	71.51	20230103	6480	-26.16	20230405	2790	71.51	20230103	0.18	N	334970	500	305 억	23643821	N	N	226	N	N
83	20231116	151127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-25	5	-0.52	371432755	77621	112.79	4870	4870	4755	6240	3365	4805	4785.21	38.69	-15581	4888	4846	4803	4761	4718	4867	4782	306	1435	500	3360	5	1	61107969	2921	-16.26	2.93	06	0.13	-294.00	1633.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.18	N	334970	500	305 억	23643821	N	N	226	N	N
84	20231116	141103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-25	5	-0.52	258632840	53962	78.41	4870	4870	4755	6240	3365	4805	4792.87	38.69	-11348	4888	4846	4803	4761	4718	4867	4782	306	1435	500	3360	5	1	61107969	2921	-16.26	2.93	06	0.09	-294.00	1633.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.18	N	334970	500	305 억	23643821	N	N	226	N	N
85	20231116	131127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-20	5	-0.42	159896730	33328	48.43	4870	4870	4770	6240	3365	4805	4797.67	38.69	-6476	4888	4846	4803	4761	4718	4867	4782	306	1435	500	3360	5	1	61107969	2924	-16.28	2.93	06	0.05	-294.00	1633.00	6480	20230405	-26.16	2790	20230103	71.51	6480	-26.16	20230405	2790	71.51	20230103	6480	-26.16	20230405	2790	71.51	20230103	0.18	N	334970	500	305 억	23643821	N	N	226	N	N
86	20231116	121128	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-5	5	-0.10	135329775	28190	40.96	4870	4870	4770	6240	3365	4805	4800.63	38.69	-3965	4888	4846	4803	4761	4718	4867	4782	306	1435	500	3360	5	1	61107969	2933	-16.33	2.94	06	0.05	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.18	N	334970	500	305 억	23643821	N	N	226	N	N
87	20231116	111128	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-10	5	-0.21	80944835	16837	24.47	4870	4870	4785	6240	3365	4805	4807.56	38.69	-4908	4888	4846	4803	4761	4718	4867	4782	306	1435	500	3360	5	1	61107969	2930	-16.31	2.94	06	0.03	-294.00	1633.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.18	N	334970	500	305 억	23643821	N	N	226	N	N
88	20231116	101127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	5	2	0.10	40356010	8375	12.17	4870	4870	4785	6240	3365	4805	4818.63	38.69	-4185	4888	4846	4803	4761	4718	4867	4782	306	1435	500	3360	5	1	61107969	2939	-16.36	2.95	06	0.01	-294.00	1633.00	6480	20230405	-25.77	2790	20230103	72.40	6480	-25.77	20230405	2790	72.40	20230103	6480	-25.77	20230405	2790	72.40	20230103	0.18	N	334970	500	305 억	23643821	N	N	226	N	N
89	20231116	091133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	0	3	0.00	0	0	0.00	0	0	0	6240	3365	4805	0.00	38.69	0	4888	4846	4803	4761	4718	4867	4782	306	1435	500	3360	5	1	61107969	2936	-16.34	2.94	06	0.00	-294.00	1633.00	6480	20230405	-25.85	2790	20230103	72.22	6480	-25.85	20230405	2790	72.22	20230103	6480	-25.85	20230405	2790	72.22	20230103	0.18	N	334970	500	305 억	23643821	N	N	226	N	N
90	20231115	161008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	10	2	0.21	330712580	68746	73.58	4795	4845	4760	6230	3360	4795	4810.64	38.66	18403	4875	4835	4800	4760	4725	4855	4780	306	1435	500	3350	5	1	61107969	2936	-16.34	2.94	06	0.11	-294.00	1633.00	6480	20230405	-25.85	2790	20230103	72.22	6480	-25.85	20230405	2790	72.22	20230103	6480	-25.85	20230405	2790	72.22	20230103	0.18	N	334970	500	305 억	23625418	N	N	226	N	N
91	20231115	151148	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	25	2	0.52	311772005	64810	69.37	4795	4845	4760	6230	3360	4795	4810.55	38.66	17348	4875	4835	4800	4760	4725	4855	4780	306	1435	500	3350	5	1	61107969	2945	-16.39	2.95	06	0.11	-294.00	1633.00	6480	20230405	-25.62	2790	20230103	72.76	6480	-25.62	20230405	2790	72.76	20230103	6480	-25.62	20230405	2790	72.76	20230103	0.18	N	334970	500	305 억	23625418	N	N	23110	N	N
92	20231115	141144	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	45	2	0.94	234882520	48843	52.28	4795	4845	4760	6230	3360	4795	4808.93	38.66	12149	4875	4835	4800	4760	4725	4855	4780	306	1435	500	3350	5	1	61107969	2958	-16.46	2.96	06	0.08	-294.00	1633.00	6480	20230405	-25.31	2790	20230103	73.48	6480	-25.31	20230405	2790	73.48	20230103	6480	-25.31	20230405	2790	73.48	20230103	0.18	N	334970	500	305 억	23625418	N	N	23110	N	N
93	20231115	131145	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	35	2	0.73	198523525	41323	44.23	4795	4845	4760	6230	3360	4795	4804.19	38.66	11717	4875	4835	4800	4760	4725	4855	4780	306	1435	500	3350	5	1	61107969	2952	-16.43	2.96	06	0.07	-294.00	1633.00	6480	20230405	-25.46	2790	20230103	73.12	6480	-25.46	20230405	2790	73.12	20230103	6480	-25.46	20230405	2790	73.12	20230103	0.18	N	334970	500	305 억	23625418	N	N	23110	N	N
94	20231115	121146	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	35	2	0.73	155757705	32465	34.75	4795	4835	4760	6230	3360	4795	4797.71	38.66	10727	4875	4835	4800	4760	4725	4855	4780	306	1435	500	3350	5	1	61107969	2952	-16.43	2.96	06	0.05	-294.00	1633.00	6480	20230405	-25.46	2790	20230103	73.12	6480	-25.46	20230405	2790	73.12	20230103	6480	-25.46	20230405	2790	73.12	20230103	0.18	N	334970	500	305 억	23625418	N	N	23110	N	N
95	20231115	111200	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	5	2	0.10	139924920	29176	31.23	4795	4820	4760	6230	3360	4795	4795.89	38.66	9695	4875	4835	4800	4760	4725	4855	4780	306	1435	500	3350	5	1	61107969	2933	-16.33	2.94	06	0.05	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.18	N	334970	500	305 억	23625418	N	N	23110	N	N
96	20231115	101151	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	5	2	0.10	106550590	22209	23.77	4795	4820	4760	6230	3360	4795	4797.63	38.66	11245	4875	4835	4800	4760	4725	4855	4780	306	1435	500	3350	5	1	61107969	2933	-16.33	2.94	06	0.04	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.18	N	334970	500	305 억	23625418	N	N	23110	N	N
97	20231115	091139	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-10	5	-0.21	7656580	1601	1.71	4795	4800	4760	6230	3360	4795	4782.37	38.66	-186	4875	4835	4800	4760	4725	4855	4780	306	1435	500	3350	5	1	61107969	2924	-16.28	2.93	06	0.00	-294.00	1633.00	6480	20230405	-26.16	2790	20230103	71.51	6480	-26.16	20230405	2790	71.51	20230103	6480	-26.16	20230405	2790	71.51	20230103	0.18	N	334970	500	305 억	23625418	N	N	23110	N	N
98	20231114	161122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	5	2	0.10	444271370	92804	44.67	4770	4840	4765	6220	3355	4790	4787.20	38.68	-15764	5170	4980	4860	4670	4550	4920	4610	306	1430	500	3350	5	1	61107969	2930	-16.31	2.94	06	0.15	-294.00	1633.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.18	N	334970	500	305 억	23636911	N	N	23110	N	N
99	20231114	151129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	10	2	0.21	431978290	90240	43.44	4770	4840	4765	6220	3355	4790	4786.99	38.68	-15739	5170	4980	4860	4670	4550	4920	4610	306	1430	500	3350	5	1	61107969	2933	-16.33	2.94	06	0.15	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.18	N	334970	500	305 억	23636911	N	N	21767	N	N
100	20231114	141125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	0	3	0.00	304445495	63534	30.58	4770	4840	4770	6220	3355	4790	4791.85	38.68	-8069	5170	4980	4860	4670	4550	4920	4610	306	1430	500	3350	5	1	61107969	2927	-16.29	2.93	06	0.10	-294.00	1633.00	6480	20230405	-26.08	2790	20230103	71.68	6480	-26.08	20230405	2790	71.68	20230103	6480	-26.08	20230405	2790	71.68	20230103	0.18	N	334970	500	305 억	23636911	N	N	21767	N	N
101	20231114	131127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-15	5	-0.31	223412760	46596	22.43	4770	4840	4770	6220	3355	4790	4794.68	38.68	-5285	5170	4980	4860	4670	4550	4920	4610	306	1430	500	3350	5	1	61107969	2918	-16.24	2.92	06	0.08	-294.00	1633.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.18	N	334970	500	305 억	23636911	N	N	21767	N	N
102	20231114	121130	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-5	5	-0.10	178442670	37185	17.90	4770	4840	4770	6220	3355	4790	4798.78	38.68	-4395	5170	4980	4860	4670	4550	4920	4610	306	1430	500	3350	5	1	61107969	2924	-16.28	2.93	06	0.06	-294.00	1633.00	6480	20230405	-26.16	2790	20230103	71.51	6480	-26.16	20230405	2790	71.51	20230103	6480	-26.16	20230405	2790	71.51	20230103	0.18	N	334970	500	305 억	23636911	N	N	21767	N	N
103	20231114	111140	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	10	2	0.21	132201930	27521	13.25	4770	4840	4770	6220	3355	4790	4803.67	38.68	999	5170	4980	4860	4670	4550	4920	4610	306	1430	500	3350	5	1	61107969	2933	-16.33	2.94	06	0.05	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.18	N	334970	500	305 억	23636911	N	N	21767	N	N
104	20231114	101129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	20	2	0.42	70195300	14586	7.02	4770	4840	4770	6220	3355	4790	4812.51	38.68	1259	5170	4980	4860	4670	4550	4920	4610	306	1430	500	3350	5	1	61107969	2939	-16.36	2.95	06	0.02	-294.00	1633.00	6480	20230405	-25.77	2790	20230103	72.40	6480	-25.77	20230405	2790	72.40	20230103	6480	-25.77	20230405	2790	72.40	20230103	0.18	N	334970	500	305 억	23636911	N	N	21767	N	N
105	20231114	091115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	15	2	0.31	15689795	3271	1.57	4770	4805	4770	6220	3355	4790	4796.64	38.68	253	5170	4980	4860	4670	4550	4920	4610	306	1430	500	3350	5	1	61107969	2936	-16.34	2.94	06	0.01	-294.00	1633.00	6480	20230405	-25.85	2790	20230103	72.22	6480	-25.85	20230405	2790	72.22	20230103	6480	-25.85	20230405	2790	72.22	20230103	0.18	N	334970	500	305 억	23636911	N	N	21767	N	N
106	20231113	161107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	-100	5	-2.04	1012790375	207361	214.58	4895	5050	4740	6350	3425	4890	4884.65	38.72	-34550	4983	4936	4843	4796	4703	4960	4820	306	1460	500	3420	5	1	61107969	2927	-16.29	2.93	06	0.34	-294.00	1633.00	6480	20230405	-26.08	2790	20230103	71.68	6480	-26.08	20230405	2790	71.68	20230103	6480	-26.08	20230405	2790	71.68	20230103	0.17	N	334970	500	305 억	23661255	N	N	21767	N	N
107	20231113	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-110	5	-2.25	985923495	201744	208.77	4895	5050	4740	6350	3425	4890	4887.00	38.72	-33313	4983	4936	4843	4796	4703	4960	4820	306	1460	500	3420	5	1	61107969	2921	-16.26	2.93	06	0.33	-294.00	1633.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.17	N	334970	500	305 억	23661255	N	N	533	N	N
108	20231113	141102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-140	5	-2.86	918861550	187686	194.22	4895	5050	4740	6350	3425	4890	4895.74	38.72	-29004	4983	4936	4843	4796	4703	4960	4820	306	1460	500	3420	5	1	61107969	2903	-16.16	2.91	06	0.31	-294.00	1633.00	6480	20230405	-26.70	2790	20230103	70.25	6480	-26.70	20230405	2790	70.25	20230103	6480	-26.70	20230405	2790	70.25	20230103	0.17	N	334970	500	305 억	23661255	N	N	533	N	N
109	20231113	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	-100	5	-2.04	805937905	163968	169.68	4895	5050	4780	6350	3425	4890	4915.21	38.72	-18216	4983	4936	4843	4796	4703	4960	4820	306	1460	500	3420	5	1	61107969	2927	-16.29	2.93	06	0.27	-294.00	1633.00	6480	20230405	-26.08	2790	20230103	71.68	6480	-26.08	20230405	2790	71.68	20230103	6480	-26.08	20230405	2790	71.68	20230103	0.17	N	334970	500	305 억	23661255	N	N	533	N	N
110	20231113	121105	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-90	5	-1.84	695089290	140869	145.78	4895	5050	4800	6350	3425	4890	4934.30	38.72	-8029	4983	4936	4843	4796	4703	4960	4820	306	1460	500	3420	5	1	61107969	2933	-16.33	2.94	06	0.23	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.17	N	334970	500	305 억	23661255	N	N	533	N	N
111	20231113	111059	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	-25	5	-0.51	607320525	122698	126.97	4895	5050	4840	6350	3425	4890	4949.72	38.72	-1521	4983	4936	4843	4796	4703	4960	4820	306	1460	500	3420	5	1	61107969	2973	-16.55	2.98	06	0.20	-294.00	1633.00	6480	20230405	-24.92	2790	20230103	74.37	6480	-24.92	20230405	2790	74.37	20230103	6480	-24.92	20230405	2790	74.37	20230103	0.17	N	334970	500	305 억	23661255	N	N	533	N	N
112	20231113	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	15	2	0.31	476844340	95936	99.28	4895	5050	4890	6350	3425	4890	4970.44	38.72	14276	4983	4936	4843	4796	4703	4960	4820	306	1460	500	3420	5	1	61107969	2997	-16.68	3.00	06	0.16	-294.00	1633.00	6480	20230405	-24.31	2790	20230103	75.81	6480	-24.31	20230405	2790	75.81	20230103	6480	-24.31	20230405	2790	75.81	20230103	0.17	N	334970	500	305 억	23661255	N	N	533	N	N
113	20231113	091106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	35	2	0.72	53863570	10936	11.32	4895	4945	4890	6350	3425	4890	4925.34	38.72	2460	4983	4936	4843	4796	4703	4960	4820	306	1460	500	3420	5	1	61107969	3010	-16.75	3.02	06	0.02	-294.00	1633.00	6480	20230405	-24.00	2790	20230103	76.52	6480	-24.00	20230405	2790	76.52	20230103	6480	-24.00	20230405	2790	76.52	20230103	0.17	N	334970	500	305 억	23661255	N	N	533	N	N
114	20231110	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	45	2	0.93	461598435	95557	146.16	4810	4890	4750	6290	3395	4845	4830.37	38.74	-15736	4911	4877	4811	4777	4711	4895	4795	306	1445	500	3390	5	1	61107969	2988	-16.63	2.99	06	0.16	-294.00	1633.00	6480	20230405	-24.54	2790	20230103	75.27	6480	-24.54	20230405	2790	75.27	20230103	6480	-24.54	20230405	2790	75.27	20230103	0.17	N	334970	500	305 억	23673173	N	N	533	N	N
115	20231110	151124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	40	2	0.83	411971485	85391	130.61	4810	4885	4750	6290	3395	4845	4824.53	38.74	-14156	4911	4877	4811	4777	4711	4895	4795	306	1445	500	3390	5	1	61107969	2985	-16.62	2.99	06	0.14	-294.00	1633.00	6480	20230405	-24.61	2790	20230103	75.09	6480	-24.61	20230405	2790	75.09	20230103	6480	-24.61	20230405	2790	75.09	20230103	0.17	N	334970	500	305 억	23673173	N	N	331	N	N
116	20231110	141109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-35	5	-0.72	311519495	64706	98.97	4810	4870	4750	6290	3395	4845	4814.38	38.74	-14673	4911	4877	4811	4777	4711	4895	4795	306	1445	500	3390	5	1	61107969	2939	-16.36	2.95	06	0.11	-294.00	1633.00	6480	20230405	-25.77	2790	20230103	72.40	6480	-25.77	20230405	2790	72.40	20230103	6480	-25.77	20230405	2790	72.40	20230103	0.17	N	334970	500	305 억	23673173	N	N	331	N	N
117	20231110	131110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-30	5	-0.62	255066965	52936	80.97	4810	4870	4750	6290	3395	4845	4818.40	38.74	-11397	4911	4877	4811	4777	4711	4895	4795	306	1445	500	3390	5	1	61107969	2942	-16.38	2.95	06	0.09	-294.00	1633.00	6480	20230405	-25.69	2790	20230103	72.58	6480	-25.69	20230405	2790	72.58	20230103	6480	-25.69	20230405	2790	72.58	20230103	0.17	N	334970	500	305 억	23673173	N	N	331	N	N
118	20231110	121119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-5	5	-0.10	233874430	48546	74.26	4810	4870	4750	6290	3395	4845	4817.58	38.74	-10054	4911	4877	4811	4777	4711	4895	4795	306	1445	500	3390	5	1	61107969	2958	-16.46	2.96	06	0.08	-294.00	1633.00	6480	20230405	-25.31	2790	20230103	73.48	6480	-25.31	20230405	2790	73.48	20230103	6480	-25.31	20230405	2790	73.48	20230103	0.17	N	334970	500	305 억	23673173	N	N	331	N	N
119	20231110	111057	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-5	5	-0.10	150022115	31265	47.82	4810	4855	4750	6290	3395	4845	4798.39	38.74	-10078	4911	4877	4811	4777	4711	4895	4795	306	1445	500	3390	5	1	61107969	2958	-16.46	2.96	06	0.05	-294.00	1633.00	6480	20230405	-25.31	2790	20230103	73.48	6480	-25.31	20230405	2790	73.48	20230103	6480	-25.31	20230405	2790	73.48	20230103	0.17	N	334970	500	305 억	23673173	N	N	331	N	N
120	20231110	101109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-60	5	-1.24	91344225	19106	29.22	4810	4810	4750	6290	3395	4845	4780.88	38.74	-9300	4911	4877	4811	4777	4711	4895	4795	306	1445	500	3390	5	1	61107969	2924	-16.28	2.93	06	0.03	-294.00	1633.00	6480	20230405	-26.16	2790	20230103	71.51	6480	-26.16	20230405	2790	71.51	20230103	6480	-26.16	20230405	2790	71.51	20230103	0.17	N	334970	500	305 억	23673173	N	N	331	N	N
121	20231110	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-50	5	-1.03	10804590	2256	3.45	4810	4810	4770	6290	3395	4845	4789.00	38.74	-1568	4911	4877	4811	4777	4711	4895	4795	306	1445	500	3390	5	1	61107969	2930	-16.31	2.94	06	0.00	-294.00	1633.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.17	N	334970	500	305 억	23673173	N	N	331	N	N
122	20231109	161044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	5	2	0.10	308705205	64411	62.81	4840	4845	4745	6290	3390	4840	4792.58	38.77	-18539	5050	4945	4865	4760	4680	4905	4720	306	1450	500	3380	5	1	61107969	2961	-16.48	2.97	06	0.11	-294.00	1633.00	6480	20230405	-25.23	2790	20230103	73.66	6480	-25.23	20230405	2790	73.66	20230103	6480	-25.23	20230405	2790	73.66	20230103	0.15	N	334970	500	305 억	23688933	N	N	331	N	N
123	20231109	151044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	0	3	0.00	285029975	59518	58.04	4840	4845	4745	6290	3390	4840	4788.97	38.77	-16068	5050	4945	4865	4760	4680	4905	4720	306	1450	500	3380	5	1	61107969	2958	-16.46	2.96	06	0.10	-294.00	1633.00	6480	20230405	-25.31	2790	20230103	73.48	6480	-25.31	20230405	2790	73.48	20230103	6480	-25.31	20230405	2790	73.48	20230103	0.15	N	334970	500	305 억	23688933	N	N	203	N	N
124	20231109	141039	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-55	5	-1.14	245724910	51345	50.07	4840	4840	4745	6290	3390	4840	4785.76	38.77	-14379	5050	4945	4865	4760	4680	4905	4720	306	1450	500	3380	5	1	61107969	2924	-16.28	2.93	06	0.08	-294.00	1633.00	6480	20230405	-26.16	2790	20230103	71.51	6480	-26.16	20230405	2790	71.51	20230103	6480	-26.16	20230405	2790	71.51	20230103	0.15	N	334970	500	305 억	23688933	N	N	203	N	N
125	20231109	131043	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-30	5	-0.62	201131385	42025	40.98	4840	4840	4745	6290	3390	4840	4785.99	38.77	-14173	5050	4945	4865	4760	4680	4905	4720	306	1450	500	3380	5	1	61107969	2939	-16.36	2.95	06	0.07	-294.00	1633.00	6480	20230405	-25.77	2790	20230103	72.40	6480	-25.77	20230405	2790	72.40	20230103	6480	-25.77	20230405	2790	72.40	20230103	0.15	N	334970	500	305 억	23688933	N	N	203	N	N
126	20231109	121047	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-25	5	-0.52	183804695	38418	37.46	4840	4840	4745	6290	3390	4840	4784.34	38.77	-12976	5050	4945	4865	4760	4680	4905	4720	306	1450	500	3380	5	1	61107969	2942	-16.38	2.95	06	0.06	-294.00	1633.00	6480	20230405	-25.69	2790	20230103	72.58	6480	-25.69	20230405	2790	72.58	20230103	6480	-25.69	20230405	2790	72.58	20230103	0.15	N	334970	500	305 억	23688933	N	N	203	N	N
127	20231109	111042	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-30	5	-0.62	163512110	34195	33.34	4840	4840	4745	6290	3390	4840	4781.75	38.77	-10510	5050	4945	4865	4760	4680	4905	4720	306	1450	500	3380	5	1	61107969	2939	-16.36	2.95	06	0.06	-294.00	1633.00	6480	20230405	-25.77	2790	20230103	72.40	6480	-25.77	20230405	2790	72.40	20230103	6480	-25.77	20230405	2790	72.40	20230103	0.15	N	334970	500	305 억	23688933	N	N	203	N	N
128	20231109	101037	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-80	5	-1.65	123324280	25792	25.15	4840	4840	4745	6290	3390	4840	4781.49	38.77	-9197	5050	4945	4865	4760	4680	4905	4720	306	1450	500	3380	5	1	61107969	2909	-16.19	2.91	06	0.04	-294.00	1633.00	6480	20230405	-26.54	2790	20230103	70.61	6480	-26.54	20230405	2790	70.61	20230103	6480	-26.54	20230405	2790	70.61	20230103	0.15	N	334970	500	305 억	23688933	N	N	203	N	N
129	20231109	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-25	5	-0.52	26099020	5441	5.31	4840	4840	4755	6290	3390	4840	4796.73	38.77	-386	5050	4945	4865	4760	4680	4905	4720	306	1450	500	3380	5	1	61107969	2942	-16.38	2.95	06	0.01	-294.00	1633.00	6480	20230405	-25.69	2790	20230103	72.58	6480	-25.69	20230405	2790	72.58	20230103	6480	-25.69	20230405	2790	72.58	20230103	0.15	N	334970	500	305 억	23688933	N	N	203	N	N
130	20231108	161035	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-65	5	-1.33	495375135	102075	41.91	4870	4970	4785	6370	3435	4905	4853.08	38.81	-26520	5121	5012	4891	4782	4661	4952	4722	306	1465	500	3430	5	1	61107969	2958	-16.46	2.96	06	0.17	-294.00	1633.00	6480	20230405	-25.31	2790	20230103	73.48	6480	-25.31	20230405	2790	73.48	20230103	6480	-25.31	20230405	2790	73.48	20230103	0.11	N	334970	500	305 억	23716179	N	N	203	N	N
131	20231108	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	-115	5	-2.34	451175640	92901	38.14	4870	4970	4785	6370	3435	4905	4856.52	38.81	-24213	5121	5012	4891	4782	4661	4952	4722	306	1465	500	3430	5	1	61107969	2927	-16.29	2.93	06	0.15	-294.00	1633.00	6480	20230405	-26.08	2790	20230103	71.68	6480	-26.08	20230405	2790	71.68	20230103	6480	-26.08	20230405	2790	71.68	20230103	0.11	N	334970	500	305 억	23716179	N	N	865	N	N
132	20231108	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-80	5	-1.63	341780165	70113	28.78	4870	4970	4805	6370	3435	4905	4874.70	38.81	-13609	5121	5012	4891	4782	4661	4952	4722	306	1465	500	3430	5	1	61107969	2948	-16.41	2.95	06	0.11	-294.00	1633.00	6480	20230405	-25.54	2790	20230103	72.94	6480	-25.54	20230405	2790	72.94	20230103	6480	-25.54	20230405	2790	72.94	20230103	0.11	N	334970	500	305 억	23716179	N	N	865	N	N
133	20231108	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-65	5	-1.33	320974505	65799	27.01	4870	4970	4805	6370	3435	4905	4878.11	38.81	-10984	5121	5012	4891	4782	4661	4952	4722	306	1465	500	3430	5	1	61107969	2958	-16.46	2.96	06	0.11	-294.00	1633.00	6480	20230405	-25.31	2790	20230103	73.48	6480	-25.31	20230405	2790	73.48	20230103	6480	-25.31	20230405	2790	73.48	20230103	0.11	N	334970	500	305 억	23716179	N	N	865	N	N
134	20231108	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	-70	5	-1.43	261438350	53439	21.94	4870	4970	4815	6370	3435	4905	4892.28	38.81	-5182	5121	5012	4891	4782	4661	4952	4722	306	1465	500	3430	5	1	61107969	2955	-16.45	2.96	06	0.09	-294.00	1633.00	6480	20230405	-25.39	2790	20230103	73.30	6480	-25.39	20230405	2790	73.30	20230103	6480	-25.39	20230405	2790	73.30	20230103	0.11	N	334970	500	305 억	23716179	N	N	865	N	N
135	20231108	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-55	5	-1.12	208590045	42511	17.45	4870	4970	4830	6370	3435	4905	4906.73	38.81	760	5121	5012	4891	4782	4661	4952	4722	306	1465	500	3430	5	1	61107969	2964	-16.50	2.97	06	0.07	-294.00	1633.00	6480	20230405	-25.15	2790	20230103	73.84	6480	-25.15	20230405	2790	73.84	20230103	6480	-25.15	20230405	2790	73.84	20230103	0.11	N	334970	500	305 억	23716179	N	N	865	N	N
136	20231108	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-15	5	-0.31	150199900	30499	12.52	4870	4970	4865	6370	3435	4905	4924.75	38.81	3577	5121	5012	4891	4782	4661	4952	4722	306	1465	500	3430	5	1	61107969	2988	-16.63	2.99	06	0.05	-294.00	1633.00	6480	20230405	-24.54	2790	20230103	75.27	6480	-24.54	20230405	2790	75.27	20230103	6480	-24.54	20230405	2790	75.27	20230103	0.11	N	334970	500	305 억	23716179	N	N	865	N	N
137	20231108	091032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	25	2	0.51	46362320	9420	3.87	4870	4945	4865	6370	3435	4905	4921.69	38.81	2753	5121	5012	4891	4782	4661	4952	4722	306	1465	500	3430	5	1	61107969	3013	-16.77	3.02	06	0.02	-294.00	1633.00	6480	20230405	-23.92	2790	20230103	76.70	6480	-23.92	20230405	2790	76.70	20230103	6480	-23.92	20230405	2790	76.70	20230103	0.11	N	334970	500	305 억	23716179	N	N	865	N	N
138	20231107	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	-50	5	-1.01	1188114645	243361	104.18	5000	5000	4770	6440	3470	4955	4882.11	38.88	-43822	5131	5042	4991	4902	4851	5017	4877	306	1485	500	3460	5	1	61107969	2997	-16.68	3.00	06	0.40	-294.00	1633.00	6480	20230405	-24.31	2790	20230103	75.81	6480	-24.31	20230405	2790	75.81	20230103	6480	-24.31	20230405	2790	75.81	20230103	0.12	N	334970	500	305 억	23760326	N	N	865	N	N
139	20231107	151036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-45	5	-0.91	1169793320	239626	102.58	5000	5000	4770	6440	3470	4955	4881.75	38.88	-44102	5131	5042	4991	4902	4851	5017	4877	306	1485	500	3460	5	1	61107969	3000	-16.70	3.01	06	0.39	-294.00	1633.00	6480	20230405	-24.23	2790	20230103	75.99	6480	-24.23	20230405	2790	75.99	20230103	6480	-24.23	20230405	2790	75.99	20230103	0.12	N	334970	500	305 억	23760326	N	N	292	N	N
140	20231107	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-140	5	-2.83	1077353540	220671	94.47	5000	5000	4770	6440	3470	4955	4882.17	38.88	-42714	5131	5042	4991	4902	4851	5017	4877	306	1485	500	3460	5	1	61107969	2942	-16.38	2.95	06	0.36	-294.00	1633.00	6480	20230405	-25.69	2790	20230103	72.58	6480	-25.69	20230405	2790	72.58	20230103	6480	-25.69	20230405	2790	72.58	20230103	0.12	N	334970	500	305 억	23760326	N	N	292	N	N
141	20231107	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	-165	5	-3.33	1026775395	210122	89.95	5000	5000	4775	6440	3470	4955	4886.57	38.88	-41083	5131	5042	4991	4902	4851	5017	4877	306	1485	500	3460	5	1	61107969	2927	-16.29	2.93	06	0.34	-294.00	1633.00	6480	20230405	-26.08	2790	20230103	71.68	6480	-26.08	20230405	2790	71.68	20230103	6480	-26.08	20230405	2790	71.68	20230103	0.12	N	334970	500	305 억	23760326	N	N	292	N	N
142	20231107	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-145	5	-2.93	933454455	190636	81.61	5000	5000	4790	6440	3470	4955	4896.53	38.88	-33506	5131	5042	4991	4902	4851	5017	4877	306	1485	500	3460	5	1	61107969	2939	-16.36	2.95	06	0.31	-294.00	1633.00	6480	20230405	-25.77	2790	20230103	72.40	6480	-25.77	20230405	2790	72.40	20230103	6480	-25.77	20230405	2790	72.40	20230103	0.12	N	334970	500	305 억	23760326	N	N	292	N	N
143	20231107	111032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-5	5	-0.10	672804350	137001	58.65	5000	5000	4830	6440	3470	4955	4910.94	38.88	-24543	5131	5042	4991	4902	4851	5017	4877	306	1485	500	3460	5	1	61107969	3025	-16.84	3.03	06	0.22	-294.00	1633.00	6480	20230405	-23.61	2790	20230103	77.42	6480	-23.61	20230405	2790	77.42	20230103	6480	-23.61	20230405	2790	77.42	20230103	0.12	N	334970	500	305 억	23760326	N	N	292	N	N
144	20231107	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-45	5	-0.91	558524455	113928	48.77	5000	5000	4830	6440	3470	4955	4902.43	38.88	-30257	5131	5042	4991	4902	4851	5017	4877	306	1485	500	3460	5	1	61107969	3000	-16.70	3.01	06	0.19	-294.00	1633.00	6480	20230405	-24.23	2790	20230103	75.99	6480	-24.23	20230405	2790	75.99	20230103	6480	-24.23	20230405	2790	75.99	20230103	0.12	N	334970	500	305 억	23760326	N	N	292	N	N
145	20231107	091020	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	-20	5	-0.40	134103860	27235	11.66	5000	5000	4885	6440	3470	4955	4923.95	38.88	-9962	5131	5042	4991	4902	4851	5017	4877	306	1485	500	3460	5	1	61107969	3016	-16.79	3.02	06	0.04	-294.00	1633.00	6480	20230405	-23.84	2790	20230103	76.88	6480	-23.84	20230405	2790	76.88	20230103	6480	-23.84	20230405	2790	76.88	20230103	0.12	N	334970	500	305 억	23760326	N	N	292	N	N
146	20231106	161008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-105	5	-2.08	1160538985	232694	57.07	5060	5080	4940	6570	3550	5060	4987.08	38.92	-24319	5243	5151	4968	4876	4693	5197	4922	306	1510	500	3540	5	1	61107969	3028	-16.85	3.03	06	0.38	-294.00	1633.00	6480	20230405	-23.53	2790	20230103	77.60	6480	-23.53	20230405	2790	77.60	20230103	6480	-23.53	20230405	2790	77.60	20230103	0.12	N	334970	500	305 억	23785916	N	N	292	N	N
147	20231106	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-90	5	-1.78	1046126575	209629	51.41	5060	5080	4940	6570	3550	5060	4990.03	38.92	-15652	5243	5151	4968	4876	4693	5197	4922	306	1510	500	3540	5	1	61107969	3037	-16.90	3.04	06	0.34	-294.00	1633.00	6480	20230405	-23.30	2790	20230103	78.14	6480	-23.30	20230405	2790	78.14	20230103	6480	-23.30	20230405	2790	78.14	20230103	0.12	N	334970	500	305 억	23785916	N	N	532	N	N
148	20231106	141009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-75	5	-1.48	928992810	186081	45.64	5060	5080	4940	6570	3550	5060	4992.04	38.92	-13911	5243	5151	4968	4876	4693	5197	4922	306	1510	500	3540	5	1	61107969	3046	-16.96	3.05	06	0.30	-294.00	1633.00	6480	20230405	-23.07	2790	20230103	78.67	6480	-23.07	20230405	2790	78.67	20230103	6480	-23.07	20230405	2790	78.67	20230103	0.12	N	334970	500	305 억	23785916	N	N	532	N	N
149	20231106	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-75	5	-1.48	881884800	176632	43.32	5060	5080	4940	6570	3550	5060	4992.39	38.92	-14434	5243	5151	4968	4876	4693	5197	4922	306	1510	500	3540	5	1	61107969	3046	-16.96	3.05	06	0.29	-294.00	1633.00	6480	20230405	-23.07	2790	20230103	78.67	6480	-23.07	20230405	2790	78.67	20230103	6480	-23.07	20230405	2790	78.67	20230103	0.12	N	334970	500	305 억	23785916	N	N	532	N	N
150	20231106	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-70	5	-1.38	740268460	148223	36.35	5060	5080	4940	6570	3550	5060	4993.83	38.92	-18887	5243	5151	4968	4876	4693	5197	4922	306	1510	500	3540	5	1	61107969	3049	-16.97	3.06	06	0.24	-294.00	1633.00	6480	20230405	-22.99	2790	20230103	78.85	6480	-22.99	20230405	2790	78.85	20230103	6480	-22.99	20230405	2790	78.85	20230103	0.12	N	334970	500	305 억	23785916	N	N	532	N	N
151	20231106	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-100	5	-1.98	610391625	122092	29.94	5060	5080	4940	6570	3550	5060	4998.93	38.92	-14731	5243	5151	4968	4876	4693	5197	4922	306	1510	500	3540	5	1	61107969	3031	-16.87	3.04	06	0.20	-294.00	1633.00	6480	20230405	-23.46	2790	20230103	77.78	6480	-23.46	20230405	2790	77.78	20230103	6480	-23.46	20230405	2790	77.78	20230103	0.12	N	334970	500	305 억	23785916	N	N	532	N	N
152	20231106	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-30	5	-0.59	420657880	83977	20.60	5060	5080	4940	6570	3550	5060	5008.57	38.92	-10206	5243	5151	4968	4876	4693	5197	4922	306	1510	500	3540	10	1	61107969	3074	-17.11	3.08	06	0.14	-294.00	1633.00	6480	20230405	-22.38	2790	20230103	80.29	6480	-22.38	20230405	2790	80.29	20230103	6480	-22.38	20230405	2790	80.29	20230103	0.12	N	334970	500	305 억	23785916	N	N	532	N	N
153	20231106	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-60	5	-1.19	152880660	30430	7.46	5060	5080	4940	6570	3550	5060	5022.75	38.92	-4947	5243	5151	4968	4876	4693	5197	4922	306	1510	500	3540	10	1	61107969	3055	-17.01	3.06	06	0.05	-294.00	1633.00	6480	20230405	-22.84	2790	20230103	79.21	6480	-22.84	20230405	2790	79.21	20230103	6480	-22.84	20230405	2790	79.21	20230103	0.12	N	334970	500	305 억	23785916	N	N	532	N	N
154	20231103	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	260	2	5.42	1982317335	401577	376.58	4805	5060	4785	6240	3360	4800	4935.97	38.76	96036	4870	4835	4765	4730	4660	4852	4747	306	1440	500	3360	10	1	61107969	3092	-17.21	3.10	06	0.66	-294.00	1633.00	6480	20230405	-21.91	2790	20230103	81.36	6480	-21.91	20230405	2790	81.36	20230103	6480	-21.91	20230405	2790	81.36	20230103	0.12	N	334970	500	305 억	23687111	N	N	532	N	N
155	20231103	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	210	2	4.38	1810100755	367428	344.56	4805	5050	4785	6240	3360	4800	4926.41	38.76	94381	4870	4835	4765	4730	4660	4852	4747	306	1440	500	3360	10	1	61107969	3062	-17.04	3.07	06	0.60	-294.00	1633.00	6480	20230405	-22.69	2790	20230103	79.57	6480	-22.69	20230405	2790	79.57	20230103	6480	-22.69	20230405	2790	79.57	20230103	0.12	N	334970	500	305 억	23687111	N	N	701	N	N
156	20231103	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	220	2	4.58	1575018190	320293	300.36	4805	5050	4785	6240	3360	4800	4917.43	38.76	86402	4870	4835	4765	4730	4660	4852	4747	306	1440	500	3360	10	1	61107969	3068	-17.07	3.07	06	0.52	-294.00	1633.00	6480	20230405	-22.53	2790	20230103	79.93	6480	-22.53	20230405	2790	79.93	20230103	6480	-22.53	20230405	2790	79.93	20230103	0.12	N	334970	500	305 억	23687111	N	N	701	N	N
157	20231103	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	190	2	3.96	1246722500	254745	238.89	4805	5020	4785	6240	3360	4800	4894.00	38.76	78074	4870	4835	4765	4730	4660	4852	4747	306	1440	500	3360	5	1	61107969	3049	-16.97	3.06	06	0.42	-294.00	1633.00	6480	20230405	-22.99	2790	20230103	78.85	6480	-22.99	20230405	2790	78.85	20230103	6480	-22.99	20230405	2790	78.85	20230103	0.12	N	334970	500	305 억	23687111	N	N	701	N	N
158	20231103	120954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	130	2	2.71	808342175	166607	156.24	4805	4935	4785	6240	3360	4800	4851.79	38.76	60165	4870	4835	4765	4730	4660	4852	4747	306	1440	500	3360	5	1	61107969	3013	-16.77	3.02	06	0.27	-294.00	1633.00	6480	20230405	-23.92	2790	20230103	76.70	6480	-23.92	20230405	2790	76.70	20230103	6480	-23.92	20230405	2790	76.70	20230103	0.12	N	334970	500	305 억	23687111	N	N	701	N	N
159	20231103	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	110	2	2.29	669371125	138321	129.71	4805	4920	4785	6240	3360	4800	4839.26	38.76	50669	4870	4835	4765	4730	4660	4852	4747	306	1440	500	3360	5	1	61107969	3000	-16.70	3.01	06	0.23	-294.00	1633.00	6480	20230405	-24.23	2790	20230103	75.99	6480	-24.23	20230405	2790	75.99	20230103	6480	-24.23	20230405	2790	75.99	20230103	0.12	N	334970	500	305 억	23687111	N	N	701	N	N
160	20231103	100944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	40	2	0.83	308587355	64146	60.15	4805	4845	4785	6240	3360	4800	4810.70	38.76	25609	4870	4835	4765	4730	4660	4852	4747	306	1440	500	3360	5	1	61107969	2958	-16.46	2.96	06	0.10	-294.00	1633.00	6480	20230405	-25.31	2790	20230103	73.48	6480	-25.31	20230405	2790	73.48	20230103	6480	-25.31	20230405	2790	73.48	20230103	0.12	N	334970	500	305 억	23687111	N	N	701	N	N
161	20231103	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	15	2	0.31	43063000	8974	8.42	4805	4835	4785	6240	3360	4800	4798.64	38.76	-829	4870	4835	4765	4730	4660	4852	4747	306	1440	500	3360	5	1	61107969	2942	-16.38	2.95	06	0.01	-294.00	1633.00	6480	20230405	-25.69	2790	20230103	72.58	6480	-25.69	20230405	2790	72.58	20230103	6480	-25.69	20230405	2790	72.58	20230103	0.12	N	334970	500	305 억	23687111	N	N	701	N	N
162	20231102	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	90	2	1.91	508278335	106443	134.97	4695	4800	4695	6120	3300	4710	4774.66	38.70	36247	4810	4760	4715	4665	4620	4737	4642	306	1410	500	3290	5	1	61107969	2933	-16.33	2.94	06	0.17	-294.00	1633.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.11	N	334970	500	305 억	23650864	N	N	701	N	N
163	20231102	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	65	2	1.38	366154525	76792	97.37	4695	4800	4695	6120	3300	4710	4768.13	38.70	27796	4810	4760	4715	4665	4620	4737	4642	306	1410	500	3290	5	1	61107969	2918	-16.24	2.92	06	0.13	-294.00	1633.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.11	N	334970	500	305 억	23650864	N	N	693	N	N
164	20231102	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	50	2	1.06	341549810	71636	90.84	4695	4800	4695	6120	3300	4710	4767.85	38.70	27257	4810	4760	4715	4665	4620	4737	4642	306	1410	500	3290	5	1	61107969	2909	-16.19	2.91	06	0.12	-294.00	1633.00	6480	20230405	-26.54	2790	20230103	70.61	6480	-26.54	20230405	2790	70.61	20230103	6480	-26.54	20230405	2790	70.61	20230103	0.11	N	334970	500	305 억	23650864	N	N	693	N	N
165	20231102	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	60	2	1.27	282626765	59266	75.15	4695	4800	4695	6120	3300	4710	4768.78	38.70	22888	4810	4760	4715	4665	4620	4737	4642	306	1410	500	3290	5	1	61107969	2915	-16.22	2.92	06	0.10	-294.00	1633.00	6480	20230405	-26.39	2790	20230103	70.97	6480	-26.39	20230405	2790	70.97	20230103	6480	-26.39	20230405	2790	70.97	20230103	0.11	N	334970	500	305 억	23650864	N	N	693	N	N
166	20231102	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	80	2	1.70	270132395	56653	71.84	4695	4800	4695	6120	3300	4710	4768.19	38.70	22811	4810	4760	4715	4665	4620	4737	4642	306	1410	500	3290	5	1	61107969	2927	-16.29	2.93	06	0.09	-294.00	1633.00	6480	20230405	-26.08	2790	20230103	71.68	6480	-26.08	20230405	2790	71.68	20230103	6480	-26.08	20230405	2790	71.68	20230103	0.11	N	334970	500	305 억	23650864	N	N	693	N	N
167	20231102	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	60	2	1.27	231101830	48470	61.46	4695	4800	4695	6120	3300	4710	4767.94	38.70	20424	4810	4760	4715	4665	4620	4737	4642	306	1410	500	3290	5	1	61107969	2915	-16.22	2.92	06	0.08	-294.00	1633.00	6480	20230405	-26.39	2790	20230103	70.97	6480	-26.39	20230405	2790	70.97	20230103	6480	-26.39	20230405	2790	70.97	20230103	0.11	N	334970	500	305 억	23650864	N	N	693	N	N
168	20231102	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	85	2	1.80	176097015	36984	46.90	4695	4795	4695	6120	3300	4710	4761.44	38.70	16942	4810	4760	4715	4665	4620	4737	4642	306	1410	500	3290	5	1	61107969	2930	-16.31	2.94	06	0.06	-294.00	1633.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.11	N	334970	500	305 억	23650864	N	N	693	N	N
169	20231102	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	55	2	1.17	30559925	6456	8.19	4695	4775	4695	6120	3300	4710	4733.57	38.70	2054	4810	4760	4715	4665	4620	4737	4642	306	1410	500	3290	5	1	61107969	2912	-16.21	2.92	06	0.01	-294.00	1633.00	6480	20230405	-26.47	2790	20230103	70.79	6480	-26.47	20230405	2790	70.79	20230103	6480	-26.47	20230405	2790	70.79	20230103	0.11	N	334970	500	305 억	23650864	N	N	693	N	N
170	20231101	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	15	2	0.32	370383930	78571	64.22	4730	4765	4670	6100	3290	4695	4714.00	38.71	-3405	4865	4780	4720	4635	4575	4750	4605	306	1405	500	3280	5	1	61107969	2878	-16.02	2.88	06	0.13	-294.00	1633.00	6480	20230405	-27.31	2790	20230103	68.82	6480	-27.31	20230405	2790	68.82	20230103	6480	-27.31	20230405	2790	68.82	20230103	0.12	N	334970	500	305 억	23655410	N	N	693	N	N
171	20231101	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	10	2	0.21	352404440	74750	61.10	4730	4765	4670	6100	3290	4695	4714.44	38.71	-3043	4865	4780	4720	4635	4575	4750	4605	306	1405	500	3280	5	1	61107969	2875	-16.00	2.88	06	0.12	-294.00	1633.00	6480	20230405	-27.39	2790	20230103	68.64	6480	-27.39	20230405	2790	68.64	20230103	6480	-27.39	20230405	2790	68.64	20230103	0.12	N	334970	500	305 억	23655410	N	N	926	N	N
172	20231101	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	20	2	0.43	294426270	62381	50.99	4730	4765	4680	6100	3290	4695	4719.81	38.71	501	4865	4780	4720	4635	4575	4750	4605	306	1405	500	3280	5	1	61107969	2881	-16.04	2.89	06	0.10	-294.00	1633.00	6480	20230405	-27.24	2790	20230103	69.00	6480	-27.24	20230405	2790	69.00	20230103	6480	-27.24	20230405	2790	69.00	20230103	0.12	N	334970	500	305 억	23655410	N	N	926	N	N
173	20231101	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	20	2	0.43	248163385	52540	42.95	4730	4765	4680	6100	3290	4695	4723.32	38.71	1097	4865	4780	4720	4635	4575	4750	4605	306	1405	500	3280	5	1	61107969	2881	-16.04	2.89	06	0.09	-294.00	1633.00	6480	20230405	-27.24	2790	20230103	69.00	6480	-27.24	20230405	2790	69.00	20230103	6480	-27.24	20230405	2790	69.00	20230103	0.12	N	334970	500	305 억	23655410	N	N	926	N	N
174	20231101	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	5	2	0.11	213773140	45220	36.96	4730	4765	4680	6100	3290	4695	4727.40	38.71	6061	4865	4780	4720	4635	4575	4750	4605	306	1405	500	3280	5	1	61107969	2872	-15.99	2.88	06	0.07	-294.00	1633.00	6480	20230405	-27.47	2790	20230103	68.46	6480	-27.47	20230405	2790	68.46	20230103	6480	-27.47	20230405	2790	68.46	20230103	0.12	N	334970	500	305 억	23655410	N	N	926	N	N
175	20231101	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	40	2	0.85	173991400	36769	30.05	4730	4765	4680	6100	3290	4695	4732.01	38.71	6307	4865	4780	4720	4635	4575	4750	4605	306	1405	500	3280	5	1	61107969	2893	-16.11	2.90	06	0.06	-294.00	1633.00	6480	20230405	-26.93	2790	20230103	69.71	6480	-26.93	20230405	2790	69.71	20230103	6480	-26.93	20230405	2790	69.71	20230103	0.12	N	334970	500	305 억	23655410	N	N	926	N	N
176	20231101	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	55	2	1.17	140264485	29666	24.25	4730	4765	4680	6100	3290	4695	4728.12	38.71	7945	4865	4780	4720	4635	4575	4750	4605	306	1405	500	3280	5	1	61107969	2903	-16.16	2.91	06	0.05	-294.00	1633.00	6480	20230405	-26.70	2790	20230103	70.25	6480	-26.70	20230405	2790	70.25	20230103	6480	-26.70	20230405	2790	70.25	20230103	0.12	N	334970	500	305 억	23655410	N	N	926	N	N
177	20231101	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	25	2	0.53	36098405	7670	6.27	4730	4730	4680	6100	3290	4695	4706.44	38.71	3111	4865	4780	4720	4635	4575	4750	4605	306	1405	500	3280	5	1	61107969	2884	-16.05	2.89	06	0.01	-294.00	1633.00	6480	20230405	-27.16	2790	20230103	69.18	6480	-27.16	20230405	2790	69.18	20230103	6480	-27.16	20230405	2790	69.18	20230103	0.12	N	334970	500	305 억	23655410	N	N	926	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History