KissMeData/058820/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1906	-65	5	-3.30	670117832	347929	130.10	1970	1970	1902	2560	1380	1971	1926.40	4.17	-64820	2014	1992	1957	1935	1900	2003	1946	694	589	500	1450	1	1	138892244	2647	41.43	1.39	12	0.25	46.00	1370.00	2625	20231206	-27.39	1847	20240805	3.19	2525	-24.51	20241015	1847	3.19	20240805	2625	-27.39	20231206	1847	3.19	20240805	3.23	N	058820	500	694 억	5794920	N	N	0	N	N
3	20241129	150627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1915	-56	5	-2.84	606043680	314357	117.55	1970	1970	1902	2560	1380	1971	1927.88	4.17	-54554	2014	1992	1957	1935	1900	2003	1946	694	589	500	1450	1	1	138892244	2660	41.63	1.40	12	0.23	46.00	1370.00	2625	20231206	-27.05	1847	20240805	3.68	2525	-24.16	20241015	1847	3.68	20240805	2625	-27.05	20231206	1847	3.68	20240805	3.23	N	058820	500	694 억	5794920	N	N	0	N	N
4	20241129	140628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1916	-55	5	-2.79	490443751	253774	94.89	1970	1970	1913	2560	1380	1971	1932.60	4.17	-46564	2014	1992	1957	1935	1900	2003	1946	694	589	500	1450	1	1	138892244	2661	41.65	1.40	12	0.18	46.00	1370.00	2625	20231206	-27.01	1847	20240805	3.74	2525	-24.12	20241015	1847	3.74	20240805	2625	-27.01	20231206	1847	3.74	20240805	3.23	N	058820	500	694 억	5794920	N	N	0	N	N
5	20241129	130627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1917	-54	5	-2.74	444172734	229617	85.86	1970	1970	1913	2560	1380	1971	1934.41	4.17	-46790	2014	1992	1957	1935	1900	2003	1946	694	589	500	1450	1	1	138892244	2663	41.67	1.40	12	0.17	46.00	1370.00	2625	20231206	-26.97	1847	20240805	3.79	2525	-24.08	20241015	1847	3.79	20240805	2625	-26.97	20231206	1847	3.79	20240805	3.23	N	058820	500	694 억	5794920	N	N	0	N	N
6	20241129	120629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1925	-46	5	-2.33	370370491	191154	71.48	1970	1970	1920	2560	1380	1971	1937.55	4.17	-39984	2014	1992	1957	1935	1900	2003	1946	694	589	500	1450	1	1	138892244	2674	41.85	1.41	12	0.14	46.00	1370.00	2625	20231206	-26.67	1847	20240805	4.22	2525	-23.76	20241015	1847	4.22	20240805	2625	-26.67	20231206	1847	4.22	20240805	3.23	N	058820	500	694 억	5794920	N	N	0	N	N
7	20241129	110629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1924	-47	5	-2.38	340280147	175498	65.62	1970	1970	1920	2560	1380	1971	1938.94	4.17	-36286	2014	1992	1957	1935	1900	2003	1946	694	589	500	1450	1	1	138892244	2672	41.83	1.40	12	0.13	46.00	1370.00	2625	20231206	-26.70	1847	20240805	4.17	2525	-23.80	20241015	1847	4.17	20240805	2625	-26.70	20231206	1847	4.17	20240805	3.23	N	058820	500	694 억	5794920	N	N	0	N	N
8	20241129	100627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1927	-44	5	-2.23	252001057	129648	48.48	1970	1970	1926	2560	1380	1971	1943.73	4.17	-28557	2014	1992	1957	1935	1900	2003	1946	694	589	500	1450	1	1	138892244	2676	41.89	1.41	12	0.09	46.00	1370.00	2625	20231206	-26.59	1847	20240805	4.33	2525	-23.68	20241015	1847	4.33	20240805	2625	-26.59	20231206	1847	4.33	20240805	3.23	N	058820	500	694 억	5794920	N	N	0	N	N
9	20241129	090628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1954	-17	5	-0.86	20231105	10325	3.86	1970	1970	1952	2560	1380	1971	1959.43	4.17	-8796	2014	1992	1957	1935	1900	2003	1946	694	589	500	1450	1	1	138892244	2714	42.48	1.43	12	0.01	46.00	1370.00	2625	20231206	-25.56	1847	20240805	5.79	2525	-22.61	20241015	1847	5.79	20240805	2625	-25.56	20231206	1847	5.79	20240805	3.23	N	058820	500	694 억	5794920	N	N	0	N	N
10	20241128	160621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1971	19	2	0.97	519927342	265517	48.70	1923	1979	1922	2535	1367	1952	1958.17	4.17	10249	1997	1974	1938	1915	1879	1986	1927	694	583	500	1440	1	1	138892244	2738	42.85	1.44	12	0.19	46.00	1370.00	2625	20231206	-24.91	1847	20240805	6.71	2525	-21.94	20241015	1847	6.71	20240805	2625	-24.91	20231206	1847	6.71	20240805	3.23	N	058820	500	694 억	5784885	N	N	0	N	N
11	20241128	150631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1969	17	2	0.87	486688466	248621	45.60	1923	1979	1922	2535	1367	1952	1957.55	4.17	8247	1997	1974	1938	1915	1879	1986	1927	694	583	500	1440	1	1	138892244	2735	42.80	1.44	12	0.18	46.00	1370.00	2625	20231206	-24.99	1847	20240805	6.61	2525	-22.02	20241015	1847	6.61	20240805	2625	-24.99	20231206	1847	6.61	20240805	3.23	N	058820	500	694 억	5784885	N	N	0	N	N
12	20241128	140630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1970	18	2	0.92	456908197	233494	42.82	1923	1979	1922	2535	1367	1952	1956.83	4.17	8839	1997	1974	1938	1915	1879	1986	1927	694	583	500	1440	1	1	138892244	2736	42.83	1.44	12	0.17	46.00	1370.00	2625	20231206	-24.95	1847	20240805	6.66	2525	-21.98	20241015	1847	6.66	20240805	2625	-24.95	20231206	1847	6.66	20240805	3.23	N	058820	500	694 억	5784885	N	N	0	N	N
13	20241128	130627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1966	14	2	0.72	423731959	216639	39.73	1923	1979	1922	2535	1367	1952	1955.94	4.17	8046	1997	1974	1938	1915	1879	1986	1927	694	583	500	1440	1	1	138892244	2731	42.74	1.44	12	0.16	46.00	1370.00	2625	20231206	-25.10	1847	20240805	6.44	2525	-22.14	20241015	1847	6.44	20240805	2625	-25.10	20231206	1847	6.44	20240805	3.23	N	058820	500	694 억	5784885	N	N	0	N	N
14	20241128	120631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1965	13	2	0.67	369704771	189151	34.69	1923	1979	1922	2535	1367	1952	1954.55	4.17	12702	1997	1974	1938	1915	1879	1986	1927	694	583	500	1440	1	1	138892244	2729	42.72	1.43	12	0.14	46.00	1370.00	2625	20231206	-25.14	1847	20240805	6.39	2525	-22.18	20241015	1847	6.39	20240805	2625	-25.14	20231206	1847	6.39	20240805	3.23	N	058820	500	694 억	5784885	N	N	0	N	N
15	20241128	110633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1965	13	2	0.67	328427816	168156	30.84	1923	1979	1922	2535	1367	1952	1953.11	4.17	13257	1997	1974	1938	1915	1879	1986	1927	694	583	500	1440	1	1	138892244	2729	42.72	1.43	12	0.12	46.00	1370.00	2625	20231206	-25.14	1847	20240805	6.39	2525	-22.18	20241015	1847	6.39	20240805	2625	-25.14	20231206	1847	6.39	20240805	3.23	N	058820	500	694 억	5784885	N	N	0	N	N
16	20241128	100631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1962	10	2	0.51	195101714	100443	18.42	1923	1964	1922	2535	1367	1952	1942.41	4.17	-2014	1997	1974	1938	1915	1879	1986	1927	694	583	500	1440	1	1	138892244	2725	42.65	1.43	12	0.07	46.00	1370.00	2625	20231206	-25.26	1847	20240805	6.23	2525	-22.30	20241015	1847	6.23	20240805	2625	-25.26	20231206	1847	6.23	20240805	3.23	N	058820	500	694 억	5784885	N	N	0	N	N
17	20241128	090629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1946	-6	5	-0.31	57464142	29802	5.47	1923	1948	1922	2535	1367	1952	1928.18	4.17	4036	1997	1974	1938	1915	1879	1986	1927	694	583	500	1440	1	1	138892244	2703	42.30	1.42	12	0.02	46.00	1370.00	2625	20231206	-25.87	1847	20240805	5.36	2525	-22.93	20241015	1847	5.36	20240805	2625	-25.87	20231206	1847	5.36	20240805	3.23	N	058820	500	694 억	5784885	N	N	0	N	N
18	20241127	160614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1952	43	2	2.25	1053505877	543795	209.86	1909	1961	1902	2480	1337	1909	1937.32	4.14	31859	1926	1917	1910	1901	1894	1917	1901	694	571	500	1410	1	1	138892244	2711	42.43	1.42	12	0.39	46.00	1370.00	2625	20231206	-25.64	1847	20240805	5.68	2525	-22.69	20241015	1847	5.68	20240805	2625	-25.64	20231206	1847	5.68	20240805	3.21	N	058820	500	694 억	5753037	N	N	0	N	N
19	20241127	150627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1943	34	2	1.78	925897546	478342	184.60	1909	1961	1902	2480	1337	1909	1935.64	4.14	31524	1926	1917	1910	1901	1894	1917	1901	694	571	500	1410	1	1	138892244	2699	42.24	1.42	12	0.34	46.00	1370.00	2625	20231206	-25.98	1847	20240805	5.20	2525	-23.05	20241015	1847	5.20	20240805	2625	-25.98	20231206	1847	5.20	20240805	3.21	N	058820	500	694 억	5753037	N	N	0	N	N
20	20241127	140626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1948	39	2	2.04	877812096	453612	175.06	1909	1961	1902	2480	1337	1909	1935.16	4.14	35185	1926	1917	1910	1901	1894	1917	1901	694	571	500	1410	1	1	138892244	2706	42.35	1.42	12	0.33	46.00	1370.00	2625	20231206	-25.79	1847	20240805	5.47	2525	-22.85	20241015	1847	5.47	20240805	2625	-25.79	20231206	1847	5.47	20240805	3.21	N	058820	500	694 억	5753037	N	N	0	N	N
21	20241127	130621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1942	33	2	1.73	820469706	424197	163.71	1909	1961	1902	2480	1337	1909	1934.17	4.14	44977	1926	1917	1910	1901	1894	1917	1901	694	571	500	1410	1	1	138892244	2697	42.22	1.42	12	0.31	46.00	1370.00	2625	20231206	-26.02	1847	20240805	5.14	2525	-23.09	20241015	1847	5.14	20240805	2625	-26.02	20231206	1847	5.14	20240805	3.21	N	058820	500	694 억	5753037	N	N	0	N	N
22	20241127	120626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1942	33	2	1.73	791788107	409440	158.01	1909	1961	1902	2480	1337	1909	1933.83	4.14	45013	1926	1917	1910	1901	1894	1917	1901	694	571	500	1410	1	1	138892244	2697	42.22	1.42	12	0.29	46.00	1370.00	2625	20231206	-26.02	1847	20240805	5.14	2525	-23.09	20241015	1847	5.14	20240805	2625	-26.02	20231206	1847	5.14	20240805	3.21	N	058820	500	694 억	5753037	N	N	0	N	N
23	20241127	110625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1948	39	2	2.04	618168394	320227	123.58	1909	1961	1902	2480	1337	1909	1930.41	4.14	22397	1926	1917	1910	1901	1894	1917	1901	694	571	500	1410	1	1	138892244	2706	42.35	1.42	12	0.23	46.00	1370.00	2625	20231206	-25.79	1847	20240805	5.47	2525	-22.85	20241015	1847	5.47	20240805	2625	-25.79	20231206	1847	5.47	20240805	3.21	N	058820	500	694 억	5753037	N	N	0	N	N
24	20241127	100625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1932	23	2	1.20	379812681	197867	76.36	1909	1955	1902	2480	1337	1909	1919.54	4.14	21606	1926	1917	1910	1901	1894	1917	1901	694	571	500	1410	1	1	138892244	2683	42.00	1.41	12	0.14	46.00	1370.00	2625	20231206	-26.40	1847	20240805	4.60	2525	-23.49	20241015	1847	4.60	20240805	2625	-26.40	20231206	1847	4.60	20240805	3.21	N	058820	500	694 억	5753037	N	N	0	N	N
25	20241127	090623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1908	-1	5	-0.05	14180875	7427	2.87	1909	1911	1906	2480	1337	1909	1909.37	4.14	-937	1926	1917	1910	1901	1894	1917	1901	694	571	500	1410	1	1	138892244	2650	41.48	1.39	12	0.01	46.00	1370.00	2625	20231206	-27.31	1847	20240805	3.30	2525	-24.44	20241015	1847	3.30	20240805	2625	-27.31	20231206	1847	3.30	20240805	3.21	N	058820	500	694 억	5753037	N	N	0	N	N
26	20241126	160617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1909	-3	5	-0.16	494232700	259059	101.24	1909	1919	1903	2485	1339	1912	1907.80	4.15	-7064	1926	1919	1911	1904	1896	1915	1900	694	573	500	1410	1	1	138892244	2651	41.50	1.39	12	0.19	46.00	1370.00	2625	20231206	-27.28	1847	20240805	3.36	2525	-24.40	20241015	1847	3.36	20240805	2625	-27.28	20231206	1847	3.36	20240805	3.21	N	058820	500	694 억	5760102	N	N	1	N	N
27	20241126	150622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1909	-3	5	-0.16	492088998	257936	100.80	1909	1919	1903	2485	1339	1912	1907.79	4.15	-6906	1926	1919	1911	1904	1896	1915	1900	694	573	500	1410	1	1	138892244	2651	41.50	1.39	12	0.19	46.00	1370.00	2625	20231206	-27.28	1847	20240805	3.36	2525	-24.40	20241015	1847	3.36	20240805	2625	-27.28	20231206	1847	3.36	20240805	3.21	N	058820	500	694 억	5760102	N	N	1	N	N
28	20241126	140619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1910	-2	5	-0.10	451875434	236838	92.56	1909	1919	1904	2485	1339	1912	1907.95	4.15	-8727	1926	1919	1911	1904	1896	1915	1900	694	573	500	1410	1	1	138892244	2653	41.52	1.39	12	0.17	46.00	1370.00	2625	20231206	-27.24	1847	20240805	3.41	2525	-24.36	20241015	1847	3.41	20240805	2625	-27.24	20231206	1847	3.41	20240805	3.21	N	058820	500	694 억	5760102	N	N	1	N	N
29	20241126	130619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1907	-5	5	-0.26	366013017	191838	74.97	1909	1919	1904	2485	1339	1912	1907.93	4.15	6117	1926	1919	1911	1904	1896	1915	1900	694	573	500	1410	1	1	138892244	2649	41.46	1.39	12	0.14	46.00	1370.00	2625	20231206	-27.35	1847	20240805	3.25	2525	-24.48	20241015	1847	3.25	20240805	2625	-27.35	20231206	1847	3.25	20240805	3.21	N	058820	500	694 억	5760102	N	N	1	N	N
30	20241126	120624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1906	-6	5	-0.31	347218389	181976	71.12	1909	1919	1904	2485	1339	1912	1908.04	4.15	5523	1926	1919	1911	1904	1896	1915	1900	694	573	500	1410	1	1	138892244	2647	41.43	1.39	12	0.13	46.00	1370.00	2625	20231206	-27.39	1847	20240805	3.19	2525	-24.51	20241015	1847	3.19	20240805	2625	-27.39	20231206	1847	3.19	20240805	3.21	N	058820	500	694 억	5760102	N	N	1	N	N
31	20241126	110627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1907	-5	5	-0.26	270568087	141752	55.40	1909	1919	1905	2485	1339	1912	1908.74	4.15	4679	1926	1919	1911	1904	1896	1915	1900	694	573	500	1410	1	1	138892244	2649	41.46	1.39	12	0.10	46.00	1370.00	2625	20231206	-27.35	1847	20240805	3.25	2525	-24.48	20241015	1847	3.25	20240805	2625	-27.35	20231206	1847	3.25	20240805	3.21	N	058820	500	694 억	5760102	N	N	1	N	N
32	20241126	100628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1909	-3	5	-0.16	123061886	64404	25.17	1909	1919	1908	2485	1339	1912	1910.78	4.15	3128	1926	1919	1911	1904	1896	1915	1900	694	573	500	1410	1	1	138892244	2651	41.50	1.39	12	0.05	46.00	1370.00	2625	20231206	-27.28	1847	20240805	3.36	2525	-24.40	20241015	1847	3.36	20240805	2625	-27.28	20231206	1847	3.36	20240805	3.21	N	058820	500	694 억	5760102	N	N	1	N	N
33	20241126	090623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1911	-1	5	-0.05	23985456	12560	4.91	1909	1919	1909	2485	1339	1912	1909.67	4.15	283	1926	1919	1911	1904	1896	1915	1900	694	573	500	1410	1	1	138892244	2654	41.54	1.39	12	0.01	46.00	1370.00	2625	20231206	-27.20	1847	20240805	3.47	2525	-24.32	20241015	1847	3.47	20240805	2625	-27.20	20231206	1847	3.47	20240805	3.21	N	058820	500	694 억	5760102	N	N	1	N	N
34	20241125	160608	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1912	4	2	0.21	484614449	253678	106.35	1915	1918	1903	2480	1336	1908	1910.35	4.13	25137	1937	1922	1915	1900	1893	1919	1897	694	572	500	1410	1	1	138892244	2656	41.57	1.40	12	0.18	46.00	1370.00	2625	20231206	-27.16	1847	20240805	3.52	2525	-24.28	20241015	1847	3.52	20240805	2625	-27.16	20231206	1847	3.52	20240805	3.23	N	058820	500	694 억	5735661	N	N	1	N	N
35	20241125	150619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1918	10	2	0.52	458735697	240147	100.67	1915	1918	1903	2480	1336	1908	1910.23	4.13	24760	1937	1922	1915	1900	1893	1919	1897	694	572	500	1410	1	1	138892244	2664	41.70	1.40	12	0.17	46.00	1370.00	2625	20231206	-26.93	1847	20240805	3.84	2525	-24.04	20241015	1847	3.84	20240805	2625	-26.93	20231206	1847	3.84	20240805	3.23	N	058820	500	694 억	5735661	N	N	47	N	N
36	20241125	140618	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1912	4	2	0.21	346772763	181615	76.14	1915	1916	1903	2480	1336	1908	1909.38	4.13	3584	1937	1922	1915	1900	1893	1919	1897	694	572	500	1410	1	1	138892244	2656	41.57	1.40	12	0.13	46.00	1370.00	2625	20231206	-27.16	1847	20240805	3.52	2525	-24.28	20241015	1847	3.52	20240805	2625	-27.16	20231206	1847	3.52	20240805	3.23	N	058820	500	694 억	5735661	N	N	47	N	N
37	20241125	130612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1913	5	2	0.26	280835645	147100	61.67	1915	1916	1903	2480	1336	1908	1909.15	4.13	4130	1937	1922	1915	1900	1893	1919	1897	694	572	500	1410	1	1	138892244	2657	41.59	1.40	12	0.11	46.00	1370.00	2625	20231206	-27.12	1847	20240805	3.57	2525	-24.24	20241015	1847	3.57	20240805	2625	-27.12	20231206	1847	3.57	20240805	3.23	N	058820	500	694 억	5735661	N	N	47	N	N
38	20241125	120621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1913	5	2	0.26	263160012	137855	57.79	1915	1916	1903	2480	1336	1908	1908.96	4.13	4128	1937	1922	1915	1900	1893	1919	1897	694	572	500	1410	1	1	138892244	2657	41.59	1.40	12	0.10	46.00	1370.00	2625	20231206	-27.12	1847	20240805	3.57	2525	-24.24	20241015	1847	3.57	20240805	2625	-27.12	20231206	1847	3.57	20240805	3.23	N	058820	500	694 억	5735661	N	N	47	N	N
39	20241125	110615	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1912	4	2	0.21	213447438	111845	46.89	1915	1915	1903	2480	1336	1908	1908.42	4.13	4883	1937	1922	1915	1900	1893	1919	1897	694	572	500	1410	1	1	138892244	2656	41.57	1.40	12	0.08	46.00	1370.00	2625	20231206	-27.16	1847	20240805	3.52	2525	-24.28	20241015	1847	3.52	20240805	2625	-27.16	20231206	1847	3.52	20240805	3.23	N	058820	500	694 억	5735661	N	N	47	N	N
40	20241125	100609	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1909	1	2	0.05	140331578	73567	30.84	1915	1915	1903	2480	1336	1908	1907.53	4.13	2069	1937	1922	1915	1900	1893	1919	1897	694	572	500	1410	1	1	138892244	2651	41.50	1.39	12	0.05	46.00	1370.00	2625	20231206	-27.28	1847	20240805	3.36	2525	-24.40	20241015	1847	3.36	20240805	2625	-27.28	20231206	1847	3.36	20240805	3.23	N	058820	500	694 억	5735661	N	N	47	N	N
41	20241125	090609	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1903	-5	5	-0.26	17263489	9060	3.80	1915	1915	1903	2480	1336	1908	1905.46	4.13	2514	1937	1922	1915	1900	1893	1919	1897	694	572	500	1410	1	1	138892244	2643	41.37	1.39	12	0.01	46.00	1370.00	2625	20231206	-27.50	1847	20240805	3.03	2525	-24.63	20241015	1847	3.03	20240805	2625	-27.50	20231206	1847	3.03	20240805	3.23	N	058820	500	694 억	5735661	N	N	47	N	N
42	20241122	160540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1908	-13	5	-0.68	455465131	237609	144.98	1916	1930	1908	2495	1345	1921	1916.88	4.09	9127	1941	1930	1924	1913	1907	1929	1912	694	574	500	1420	1	1	138892244	2650	41.48	1.39	12	0.17	46.00	1370.00	2625	20231206	-27.31	1847	20240805	3.30	2525	-24.44	20241015	1847	3.30	20240805	2625	-27.31	20231206	1847	3.30	20240805	3.23	N	058820	500	694 억	5676538	N	N	47	N	N
43	20241122	150545	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1911	-10	5	-0.52	399543380	208322	127.11	1916	1930	1910	2495	1345	1921	1917.91	4.09	8822	1941	1930	1924	1913	1907	1929	1912	694	574	500	1420	1	1	138892244	2654	41.54	1.39	12	0.15	46.00	1370.00	2625	20231206	-27.20	1847	20240805	3.47	2525	-24.32	20241015	1847	3.47	20240805	2625	-27.20	20231206	1847	3.47	20240805	3.23	N	058820	500	694 억	5676538	N	N	24	N	N
44	20241122	140547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1915	-6	5	-0.31	370783537	193282	117.93	1916	1930	1910	2495	1345	1921	1918.36	4.09	8822	1941	1930	1924	1913	1907	1929	1912	694	574	500	1420	1	1	138892244	2660	41.63	1.40	12	0.14	46.00	1370.00	2625	20231206	-27.05	1847	20240805	3.68	2525	-24.16	20241015	1847	3.68	20240805	2625	-27.05	20231206	1847	3.68	20240805	3.23	N	058820	500	694 억	5676538	N	N	24	N	N
45	20241122	130545	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1919	-2	5	-0.10	243825395	126971	77.47	1916	1930	1916	2495	1345	1921	1920.32	4.09	11099	1941	1930	1924	1913	1907	1929	1912	694	574	500	1420	1	1	138892244	2665	41.72	1.40	12	0.09	46.00	1370.00	2625	20231206	-26.90	1847	20240805	3.90	2525	-24.00	20241015	1847	3.90	20240805	2625	-26.90	20231206	1847	3.90	20240805	3.23	N	058820	500	694 억	5676538	N	N	24	N	N
46	20241122	120547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1923	2	2	0.10	168099506	87485	53.38	1916	1930	1916	2495	1345	1921	1921.47	4.09	12114	1941	1930	1924	1913	1907	1929	1912	694	574	500	1420	1	1	138892244	2671	41.80	1.40	12	0.06	46.00	1370.00	2625	20231206	-26.74	1847	20240805	4.11	2525	-23.84	20241015	1847	4.11	20240805	2625	-26.74	20231206	1847	4.11	20240805	3.23	N	058820	500	694 억	5676538	N	N	24	N	N
47	20241122	110543	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1920	-1	5	-0.05	136502435	71021	43.33	1916	1930	1916	2495	1345	1921	1922.00	4.09	12251	1941	1930	1924	1913	1907	1929	1912	694	574	500	1420	1	1	138892244	2667	41.74	1.40	12	0.05	46.00	1370.00	2625	20231206	-26.86	1847	20240805	3.95	2525	-23.96	20241015	1847	3.95	20240805	2625	-26.86	20231206	1847	3.95	20240805	3.23	N	058820	500	694 억	5676538	N	N	24	N	N
48	20241122	100553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1923	2	2	0.10	108762486	56576	34.52	1916	1930	1916	2495	1345	1921	1922.41	4.09	19339	1941	1930	1924	1913	1907	1929	1912	694	574	500	1420	1	1	138892244	2671	41.80	1.40	12	0.04	46.00	1370.00	2625	20231206	-26.74	1847	20240805	4.11	2525	-23.84	20241015	1847	4.11	20240805	2625	-26.74	20231206	1847	4.11	20240805	3.23	N	058820	500	694 억	5676538	N	N	24	N	N
49	20241122	090548	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1928	7	2	0.36	4203005	2192	1.34	1916	1930	1916	2495	1345	1921	1917.43	4.09	667	1941	1930	1924	1913	1907	1929	1912	694	574	500	1420	1	1	138892244	2678	41.91	1.41	12	0.00	46.00	1370.00	2625	20231206	-26.55	1847	20240805	4.39	2525	-23.64	20241015	1847	4.39	20240805	2625	-26.55	20231206	1847	4.39	20240805	3.23	N	058820	500	694 억	5676538	N	N	24	N	N
50	20241121	160543	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1921	-3	5	-0.16	312450586	162622	86.42	1921	1935	1918	2500	1347	1924	1921.33	4.10	-21761	1945	1934	1924	1913	1903	1929	1908	694	576	500	1420	1	1	138892244	2668	41.76	1.40	12	0.12	46.00	1370.00	2625	20231206	-26.82	1847	20240805	4.01	2525	-23.92	20241015	1847	4.01	20240805	2625	-26.82	20231206	1847	4.01	20240805	3.19	N	058820	500	694 억	5698302	N	N	24	N	N
51	20241121	150554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1922	-2	5	-0.10	274531644	142867	75.92	1921	1935	1918	2500	1347	1924	1921.59	4.10	-21268	1945	1934	1924	1913	1903	1929	1908	694	576	500	1420	1	1	138892244	2670	41.78	1.40	12	0.10	46.00	1370.00	2625	20231206	-26.78	1847	20240805	4.06	2525	-23.88	20241015	1847	4.06	20240805	2625	-26.78	20231206	1847	4.06	20240805	3.19	N	058820	500	694 억	5698302	N	N	62	N	N
52	20241121	140554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1921	-3	5	-0.16	259223328	134898	71.69	1921	1935	1918	2500	1347	1924	1921.62	4.10	-20828	1945	1934	1924	1913	1903	1929	1908	694	576	500	1420	1	1	138892244	2668	41.76	1.40	12	0.10	46.00	1370.00	2625	20231206	-26.82	1847	20240805	4.01	2525	-23.92	20241015	1847	4.01	20240805	2625	-26.82	20231206	1847	4.01	20240805	3.19	N	058820	500	694 억	5698302	N	N	62	N	N
53	20241121	130548	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1924	0	3	0.00	192010420	99886	53.08	1921	1935	1920	2500	1347	1924	1922.30	4.10	-20117	1945	1934	1924	1913	1903	1929	1908	694	576	500	1420	1	1	138892244	2672	41.83	1.40	12	0.07	46.00	1370.00	2625	20231206	-26.70	1847	20240805	4.17	2525	-23.80	20241015	1847	4.17	20240805	2625	-26.70	20231206	1847	4.17	20240805	3.19	N	058820	500	694 억	5698302	N	N	62	N	N
54	20241121	120549	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1924	0	3	0.00	147069934	76493	40.65	1921	1935	1920	2500	1347	1924	1922.66	4.10	-20604	1945	1934	1924	1913	1903	1929	1908	694	576	500	1420	1	1	138892244	2672	41.83	1.40	12	0.06	46.00	1370.00	2625	20231206	-26.70	1847	20240805	4.17	2525	-23.80	20241015	1847	4.17	20240805	2625	-26.70	20231206	1847	4.17	20240805	3.19	N	058820	500	694 억	5698302	N	N	62	N	N
55	20241121	110549	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1925	1	2	0.05	115222013	59939	31.85	1921	1935	1920	2500	1347	1924	1922.32	4.10	-18989	1945	1934	1924	1913	1903	1929	1908	694	576	500	1420	1	1	138892244	2674	41.85	1.41	12	0.04	46.00	1370.00	2625	20231206	-26.67	1847	20240805	4.22	2525	-23.76	20241015	1847	4.22	20240805	2625	-26.67	20231206	1847	4.22	20240805	3.19	N	058820	500	694 억	5698302	N	N	62	N	N
56	20241121	100552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1921	-3	5	-0.16	89044536	46332	24.62	1921	1935	1920	2500	1347	1924	1921.88	4.10	-20274	1945	1934	1924	1913	1903	1929	1908	694	576	500	1420	1	1	138892244	2668	41.76	1.40	12	0.03	46.00	1370.00	2625	20231206	-26.82	1847	20240805	4.01	2525	-23.92	20241015	1847	4.01	20240805	2625	-26.82	20231206	1847	4.01	20240805	3.19	N	058820	500	694 억	5698302	N	N	62	N	N
57	20241121	090552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1930	6	2	0.31	10800072	5618	2.99	1921	1935	1921	2500	1347	1924	1922.41	4.10	351	1945	1934	1924	1913	1903	1929	1908	694	576	500	1420	1	1	138892244	2681	41.96	1.41	12	0.00	46.00	1370.00	2625	20231206	-26.48	1847	20240805	4.49	2525	-23.56	20241015	1847	4.49	20240805	2625	-26.48	20231206	1847	4.49	20240805	3.19	N	058820	500	694 억	5698302	N	N	62	N	N
58	20241120	160546	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1924	-3	5	-0.16	361892639	188180	68.19	1933	1935	1914	2505	1349	1927	1923.12	4.12	-18286	1952	1939	1929	1916	1906	1946	1923	694	578	500	1420	1	1	138892244	2672	41.83	1.40	12	0.14	46.00	1370.00	2625	20231206	-26.70	1847	20240805	4.17	2525	-23.80	20241015	1847	4.17	20240805	2625	-26.70	20231206	1847	4.17	20240805	3.21	N	058820	500	694 억	5716592	N	N	62	N	N
59	20241120	150555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1924	-3	5	-0.16	324297550	168651	61.11	1933	1935	1914	2505	1349	1927	1922.89	4.12	-16858	1952	1939	1929	1916	1906	1946	1923	694	578	500	1420	1	1	138892244	2672	41.83	1.40	12	0.12	46.00	1370.00	2625	20231206	-26.70	1847	20240805	4.17	2525	-23.80	20241015	1847	4.17	20240805	2625	-26.70	20231206	1847	4.17	20240805	3.21	N	058820	500	694 억	5716592	N	N	51	N	N
60	20241120	140555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1924	-3	5	-0.16	303343191	157765	57.17	1933	1935	1914	2505	1349	1927	1922.75	4.12	-14060	1952	1939	1929	1916	1906	1946	1923	694	578	500	1420	1	1	138892244	2672	41.83	1.40	12	0.11	46.00	1370.00	2625	20231206	-26.70	1847	20240805	4.17	2525	-23.80	20241015	1847	4.17	20240805	2625	-26.70	20231206	1847	4.17	20240805	3.21	N	058820	500	694 억	5716592	N	N	51	N	N
61	20241120	130555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1934	7	2	0.36	260997072	135804	49.21	1933	1935	1914	2505	1349	1927	1921.87	4.12	-7967	1952	1939	1929	1916	1906	1946	1923	694	578	500	1420	1	1	138892244	2686	42.04	1.41	12	0.10	46.00	1370.00	2625	20231206	-26.32	1847	20240805	4.71	2525	-23.41	20241015	1847	4.71	20240805	2625	-26.32	20231206	1847	4.71	20240805	3.21	N	058820	500	694 억	5716592	N	N	51	N	N
62	20241120	120556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1931	4	2	0.21	234691888	122176	44.27	1933	1935	1914	2505	1349	1927	1920.93	4.12	-12018	1952	1939	1929	1916	1906	1946	1923	694	578	500	1420	1	1	138892244	2682	41.98	1.41	12	0.09	46.00	1370.00	2625	20231206	-26.44	1847	20240805	4.55	2525	-23.52	20241015	1847	4.55	20240805	2625	-26.44	20231206	1847	4.55	20240805	3.21	N	058820	500	694 억	5716592	N	N	51	N	N
63	20241120	110556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1930	3	2	0.16	218945784	114015	41.31	1933	1935	1914	2505	1349	1927	1920.32	4.12	-17126	1952	1939	1929	1916	1906	1946	1923	694	578	500	1420	1	1	138892244	2681	41.96	1.41	12	0.08	46.00	1370.00	2625	20231206	-26.48	1847	20240805	4.49	2525	-23.56	20241015	1847	4.49	20240805	2625	-26.48	20231206	1847	4.49	20240805	3.21	N	058820	500	694 억	5716592	N	N	51	N	N
64	20241120	100555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1922	-5	5	-0.26	99768484	51964	18.83	1933	1935	1914	2505	1349	1927	1919.95	4.12	-19272	1952	1939	1929	1916	1906	1946	1923	694	578	500	1420	1	1	138892244	2670	41.78	1.40	12	0.04	46.00	1370.00	2625	20231206	-26.78	1847	20240805	4.06	2525	-23.88	20241015	1847	4.06	20240805	2625	-26.78	20231206	1847	4.06	20240805	3.21	N	058820	500	694 억	5716592	N	N	51	N	N
65	20241120	090554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1932	5	2	0.26	12300456	6386	2.31	1933	1935	1917	2505	1349	1927	1926.16	4.12	-1229	1952	1939	1929	1916	1906	1946	1923	694	578	500	1420	1	1	138892244	2683	42.00	1.41	12	0.00	46.00	1370.00	2625	20231206	-26.40	1847	20240805	4.60	2525	-23.49	20241015	1847	4.60	20240805	2625	-26.40	20231206	1847	4.60	20240805	3.21	N	058820	500	694 억	5716592	N	N	51	N	N
66	20241119	160525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1927	4	2	0.21	521841595	270311	69.07	1921	1942	1919	2495	1347	1923	1930.52	4.12	-12172	1974	1948	1919	1893	1864	1961	1906	694	572	500	1420	1	1	138892244	2676	41.89	1.41	12	0.19	46.00	1370.00	2625	20231206	-26.59	1847	20240805	4.33	2525	-23.68	20241015	1847	4.33	20240805	2625	-26.59	20231206	1847	4.33	20240805	3.24	N	058820	500	694 억	5728687	N	N	51	N	N
67	20241119	150533	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1925	2	2	0.10	507753124	262995	67.20	1921	1942	1919	2495	1347	1923	1930.66	4.12	-12130	1974	1948	1919	1893	1864	1961	1906	694	572	500	1420	1	1	138892244	2674	41.85	1.41	12	0.19	46.00	1370.00	2625	20231206	-26.67	1847	20240805	4.22	2525	-23.76	20241015	1847	4.22	20240805	2625	-26.67	20231206	1847	4.22	20240805	3.24	N	058820	500	694 억	5728687	N	N	26	N	N
68	20241119	140531	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1932	9	2	0.47	397640586	205873	52.60	1921	1942	1919	2495	1347	1923	1931.48	4.12	-13143	1974	1948	1919	1893	1864	1961	1906	694	572	500	1420	1	1	138892244	2683	42.00	1.41	12	0.15	46.00	1370.00	2625	20231206	-26.40	1847	20240805	4.60	2525	-23.49	20241015	1847	4.60	20240805	2625	-26.40	20231206	1847	4.60	20240805	3.24	N	058820	500	694 억	5728687	N	N	26	N	N
69	20241119	130533	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1930	7	2	0.36	356079148	184359	47.11	1921	1942	1919	2495	1347	1923	1931.44	4.12	-12719	1974	1948	1919	1893	1864	1961	1906	694	572	500	1420	1	1	138892244	2681	41.96	1.41	12	0.13	46.00	1370.00	2625	20231206	-26.48	1847	20240805	4.49	2525	-23.56	20241015	1847	4.49	20240805	2625	-26.48	20231206	1847	4.49	20240805	3.24	N	058820	500	694 억	5728687	N	N	26	N	N
70	20241119	120528	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1930	7	2	0.36	333274659	172544	44.09	1921	1942	1919	2495	1347	1923	1931.53	4.12	-12617	1974	1948	1919	1893	1864	1961	1906	694	572	500	1420	1	1	138892244	2681	41.96	1.41	12	0.12	46.00	1370.00	2625	20231206	-26.48	1847	20240805	4.49	2525	-23.56	20241015	1847	4.49	20240805	2625	-26.48	20231206	1847	4.49	20240805	3.24	N	058820	500	694 억	5728687	N	N	26	N	N
71	20241119	110534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1931	8	2	0.42	236386320	122307	31.25	1921	1942	1919	2495	1347	1923	1932.73	4.12	1629	1974	1948	1919	1893	1864	1961	1906	694	572	500	1420	1	1	138892244	2682	41.98	1.41	12	0.09	46.00	1370.00	2625	20231206	-26.44	1847	20240805	4.55	2525	-23.52	20241015	1847	4.55	20240805	2625	-26.44	20231206	1847	4.55	20240805	3.24	N	058820	500	694 억	5728687	N	N	26	N	N
72	20241119	100549	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1937	14	2	0.73	144460132	74756	19.10	1921	1942	1919	2495	1347	1923	1932.42	4.12	9704	1974	1948	1919	1893	1864	1961	1906	694	572	500	1420	1	1	138892244	2690	42.11	1.41	12	0.05	46.00	1370.00	2625	20231206	-26.21	1847	20240805	4.87	2525	-23.29	20241015	1847	4.87	20240805	2625	-26.21	20231206	1847	4.87	20240805	3.24	N	058820	500	694 억	5728687	N	N	26	N	N
73	20241119	090544	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1922	-1	5	-0.05	12040277	6265	1.60	1921	1923	1919	2495	1347	1923	1921.83	4.12	-1275	1974	1948	1919	1893	1864	1961	1906	694	572	500	1420	1	1	138892244	2670	41.78	1.40	12	0.00	46.00	1370.00	2625	20231206	-26.78	1847	20240805	4.06	2525	-23.88	20241015	1847	4.06	20240805	2625	-26.78	20231206	1847	4.06	20240805	3.24	N	058820	500	694 억	5728687	N	N	26	N	N
74	20241118	160528	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1923	9	2	0.47	750495587	389958	75.27	1910	1945	1890	2485	1340	1914	1924.56	4.14	-24600	1958	1936	1897	1875	1836	1947	1886	694	571	500	1410	1	1	138892244	2671	41.80	1.40	12	0.28	46.00	1370.00	2625	20231206	-26.74	1847	20240805	4.11	2525	-23.84	20241015	1847	4.11	20240805	2625	-26.74	20231206	1847	4.11	20240805	3.27	N	058820	500	694 억	5752756	N	N	26	N	N
75	20241118	150533	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1920	6	2	0.31	736259891	382557	73.84	1910	1945	1890	2485	1340	1914	1924.58	4.14	-25529	1958	1936	1897	1875	1836	1947	1886	694	571	500	1410	1	1	138892244	2667	41.74	1.40	12	0.28	46.00	1370.00	2625	20231206	-26.86	1847	20240805	3.95	2525	-23.96	20241015	1847	3.95	20240805	2625	-26.86	20231206	1847	3.95	20240805	3.27	N	058820	500	694 억	5752756	N	N	1	N	N
76	20241118	140534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1927	13	2	0.68	598113392	310632	59.96	1910	1945	1890	2485	1340	1914	1925.47	4.14	-27169	1958	1936	1897	1875	1836	1947	1886	694	571	500	1410	1	1	138892244	2676	41.89	1.41	12	0.22	46.00	1370.00	2625	20231206	-26.59	1847	20240805	4.33	2525	-23.68	20241015	1847	4.33	20240805	2625	-26.59	20231206	1847	4.33	20240805	3.27	N	058820	500	694 억	5752756	N	N	1	N	N
77	20241118	130531	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1925	11	2	0.57	551787243	286548	55.31	1910	1945	1890	2485	1340	1914	1925.64	4.14	-25368	1958	1936	1897	1875	1836	1947	1886	694	571	500	1410	1	1	138892244	2674	41.85	1.41	12	0.21	46.00	1370.00	2625	20231206	-26.67	1847	20240805	4.22	2525	-23.76	20241015	1847	4.22	20240805	2625	-26.67	20231206	1847	4.22	20240805	3.27	N	058820	500	694 억	5752756	N	N	1	N	N
78	20241118	120535	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1931	17	2	0.89	434310946	225410	43.51	1910	1945	1890	2485	1340	1914	1926.76	4.14	8841	1958	1936	1897	1875	1836	1947	1886	694	571	500	1410	1	1	138892244	2682	41.98	1.41	12	0.16	46.00	1370.00	2625	20231206	-26.44	1847	20240805	4.55	2525	-23.52	20241015	1847	4.55	20240805	2625	-26.44	20231206	1847	4.55	20240805	3.27	N	058820	500	694 억	5752756	N	N	1	N	N
79	20241118	110532	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1933	19	2	0.99	304123084	157925	30.48	1910	1945	1890	2485	1340	1914	1925.74	4.14	18374	1958	1936	1897	1875	1836	1947	1886	694	571	500	1410	1	1	138892244	2685	42.02	1.41	12	0.11	46.00	1370.00	2625	20231206	-26.36	1847	20240805	4.66	2525	-23.45	20241015	1847	4.66	20240805	2625	-26.36	20231206	1847	4.66	20240805	3.27	N	058820	500	694 억	5752756	N	N	1	N	N
80	20241118	100529	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1943	29	2	1.52	236618376	123009	23.74	1910	1945	1890	2485	1340	1914	1923.59	4.14	18796	1958	1936	1897	1875	1836	1947	1886	694	571	500	1410	1	1	138892244	2699	42.24	1.42	12	0.09	46.00	1370.00	2625	20231206	-25.98	1847	20240805	5.20	2525	-23.05	20241015	1847	5.20	20240805	2625	-25.98	20231206	1847	5.20	20240805	3.27	N	058820	500	694 억	5752756	N	N	1	N	N
81	20241118	090527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1894	-20	5	-1.04	31840041	16769	3.24	1910	1910	1893	2485	1340	1914	1898.74	4.14	-14715	1958	1936	1897	1875	1836	1947	1886	694	571	500	1410	1	1	138892244	2631	41.17	1.38	12	0.01	46.00	1370.00	2625	20231206	-27.85	1847	20240805	2.54	2525	-24.99	20241015	1847	2.54	20240805	2625	-27.85	20231206	1847	2.54	20240805	3.27	N	058820	500	694 억	5752756	N	N	1	N	N
82	20241115	160544	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1914	16	2	0.84	952045733	504909	117.71	1898	1919	1858	2465	1329	1898	1885.58	4.12	-33846	1947	1922	1904	1879	1861	1935	1892	694	567	500	1400	1	1	138892244	2658	41.61	1.40	12	0.36	46.00	1370.00	2625	20231206	-27.09	1847	20240805	3.63	2525	-24.20	20241015	1847	3.63	20240805	2625	-27.09	20231206	1847	3.63	20240805	3.30	N	058820	500	694 억	5726400	N	N	1	N	N
83	20241115	150557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1917	19	2	1.00	936837561	496966	115.86	1898	1919	1858	2465	1329	1898	1885.11	4.12	-31535	1947	1922	1904	1879	1861	1935	1892	694	567	500	1400	1	1	138892244	2663	41.67	1.40	12	0.36	46.00	1370.00	2625	20231206	-26.97	1847	20240805	3.79	2525	-24.08	20241015	1847	3.79	20240805	2625	-26.97	20231206	1847	3.79	20240805	3.30	N	058820	500	694 억	5726400	N	N	0	N	N
84	20241115	140552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1903	5	2	0.26	842189210	447432	104.31	1898	1905	1858	2465	1329	1898	1882.27	4.12	-28391	1947	1922	1904	1879	1861	1935	1892	694	567	500	1400	1	1	138892244	2643	41.37	1.39	12	0.32	46.00	1370.00	2625	20231206	-27.50	1847	20240805	3.03	2525	-24.63	20241015	1847	3.03	20240805	2625	-27.50	20231206	1847	3.03	20240805	3.30	N	058820	500	694 억	5726400	N	N	0	N	N
85	20241115	130553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1903	5	2	0.26	809457895	430139	100.28	1898	1905	1858	2465	1329	1898	1881.85	4.12	-26856	1947	1922	1904	1879	1861	1935	1892	694	567	500	1400	1	1	138892244	2643	41.37	1.39	12	0.31	46.00	1370.00	2625	20231206	-27.50	1847	20240805	3.03	2525	-24.63	20241015	1847	3.03	20240805	2625	-27.50	20231206	1847	3.03	20240805	3.30	N	058820	500	694 억	5726400	N	N	0	N	N
86	20241115	120556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1876	-22	5	-1.16	701768787	373228	87.01	1898	1905	1858	2465	1329	1898	1880.27	4.12	-54062	1947	1922	1904	1879	1861	1935	1892	694	567	500	1400	1	1	138892244	2606	40.78	1.37	12	0.27	46.00	1370.00	2625	20231206	-28.53	1847	20240805	1.57	2525	-25.70	20241015	1847	1.57	20240805	2625	-28.53	20231206	1847	1.57	20240805	3.30	N	058820	500	694 억	5726400	N	N	0	N	N
87	20241115	110543	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1873	-25	5	-1.32	657981363	349843	81.56	1898	1905	1858	2465	1329	1898	1880.79	4.12	-51765	1947	1922	1904	1879	1861	1935	1892	694	567	500	1400	1	1	138892244	2601	40.72	1.37	12	0.25	46.00	1370.00	2625	20231206	-28.65	1847	20240805	1.41	2525	-25.82	20241015	1847	1.41	20240805	2625	-28.65	20231206	1847	1.41	20240805	3.30	N	058820	500	694 억	5726400	N	N	0	N	N
88	20241115	100543	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1871	-27	5	-1.42	398503612	211113	49.22	1898	1905	1871	2465	1329	1898	1887.63	4.12	-58378	1947	1922	1904	1879	1861	1935	1892	694	567	500	1400	1	1	138892244	2599	40.67	1.37	12	0.15	46.00	1370.00	2625	20231206	-28.72	1847	20240805	1.30	2525	-25.90	20241015	1847	1.30	20240805	2625	-28.72	20231206	1847	1.30	20240805	3.30	N	058820	500	694 억	5726400	N	N	0	N	N
89	20241115	090548	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1891	-7	5	-0.37	32421142	17134	3.99	1898	1898	1885	2465	1329	1898	1892.20	4.12	-4933	1947	1922	1904	1879	1861	1935	1892	694	567	500	1400	1	1	138892244	2626	41.11	1.38	12	0.01	46.00	1370.00	2625	20231206	-27.96	1847	20240805	2.38	2525	-25.11	20241015	1847	2.38	20240805	2625	-27.96	20231206	1847	2.38	20240805	3.30	N	058820	500	694 억	5726400	N	N	0	N	N
90	20241114	160538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1908	6	2	0.32	769325840	404719	72.11	1890	1929	1886	2470	1332	1902	1900.89	4.16	-60854	1996	1949	1920	1873	1844	1934	1858	694	568	500	1400	1	1	138892244	2650	41.48	1.39	12	0.29	46.00	1370.00	2625	20231206	-27.31	1847	20240805	3.30	2525	-24.44	20241015	1847	3.30	20240805	2625	-27.31	20231206	1847	3.30	20240805	3.40	N	058820	500	694 억	5771094	N	N	3	N	N
91	20241114	150541	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1899	-3	5	-0.16	683041382	359271	64.01	1890	1929	1886	2470	1332	1902	1901.19	4.16	-54917	1996	1949	1920	1873	1844	1934	1858	694	568	500	1400	1	1	138892244	2638	41.28	1.39	12	0.26	46.00	1370.00	2625	20231206	-27.66	1847	20240805	2.82	2525	-24.79	20241015	1847	2.82	20240805	2625	-27.66	20231206	1847	2.82	20240805	3.40	N	058820	500	694 억	5771094	N	N	3	N	N
92	20241114	140536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1895	-7	5	-0.37	540406874	283886	50.58	1890	1929	1890	2470	1332	1902	1903.61	4.16	-39617	1996	1949	1920	1873	1844	1934	1858	694	568	500	1400	1	1	138892244	2632	41.20	1.38	12	0.20	46.00	1370.00	2625	20231206	-27.81	1847	20240805	2.60	2525	-24.95	20241015	1847	2.60	20240805	2625	-27.81	20231206	1847	2.60	20240805	3.40	N	058820	500	694 억	5771094	N	N	3	N	N
93	20241114	130537	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1900	-2	5	-0.11	460737059	241857	43.09	1890	1929	1890	2470	1332	1902	1905.00	4.16	-26408	1996	1949	1920	1873	1844	1934	1858	694	568	500	1400	1	1	138892244	2639	41.30	1.39	12	0.17	46.00	1370.00	2625	20231206	-27.62	1847	20240805	2.87	2525	-24.75	20241015	1847	2.87	20240805	2625	-27.62	20231206	1847	2.87	20240805	3.40	N	058820	500	694 억	5771094	N	N	3	N	N
94	20241114	120537	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1898	-4	5	-0.21	423210319	222087	39.57	1890	1929	1890	2470	1332	1902	1905.61	4.16	-24432	1996	1949	1920	1873	1844	1934	1858	694	568	500	1400	1	1	138892244	2636	41.26	1.39	12	0.16	46.00	1370.00	2625	20231206	-27.70	1847	20240805	2.76	2525	-24.83	20241015	1847	2.76	20240805	2625	-27.70	20231206	1847	2.76	20240805	3.40	N	058820	500	694 억	5771094	N	N	3	N	N
95	20241114	110538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1913	11	2	0.58	232595731	121784	21.70	1890	1929	1890	2470	1332	1902	1909.90	4.16	-18134	1996	1949	1920	1873	1844	1934	1858	694	568	500	1400	1	1	138892244	2657	41.59	1.40	12	0.09	46.00	1370.00	2625	20231206	-27.12	1847	20240805	3.57	2525	-24.24	20241015	1847	3.57	20240805	2625	-27.12	20231206	1847	3.57	20240805	3.40	N	058820	500	694 억	5771094	N	N	3	N	N
96	20241114	100557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1917	15	2	0.79	63641699	33562	5.98	1890	1920	1890	2470	1332	1902	1896.24	4.16	2532	1996	1949	1920	1873	1844	1934	1858	694	568	500	1400	1	1	138892244	2663	41.67	1.40	12	0.02	46.00	1370.00	2625	20231206	-26.97	1847	20240805	3.79	2525	-24.08	20241015	1847	3.79	20240805	2625	-26.97	20231206	1847	3.79	20240805	3.40	N	058820	500	694 억	5771094	N	N	3	N	N
97	20241114	090532	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1902	0	3	0.00	0	0	0.00	0	0	0	2470	1332	1902	0.00	4.16	0	1996	1949	1920	1873	1844	1934	1858	694	568	500	1400	1	1	138892244	2642	41.35	1.39	12	0.00	46.00	1370.00	2625	20231206	-27.54	1847	20240805	2.98	2525	-24.67	20241015	1847	2.98	20240805	2625	-27.54	20231206	1847	2.98	20240805	3.40	N	058820	500	694 억	5771094	N	N	3	N	N
98	20241113	160310	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1902	-30	5	-1.55	1063857331	555011	50.91	1920	1967	1891	2510	1353	1932	1916.87	4.23	-125283	2102	2016	1959	1873	1816	1988	1845	694	578	500	1420	1	1	138892244	2642	41.35	1.39	12	0.40	46.00	1370.00	2625	20231206	-27.54	1847	20240805	2.98	2525	-24.67	20241015	1847	2.98	20240805	2625	-27.54	20231206	1847	2.98	20240805	3.40	N	058820	500	694 억	5872400	N	N	3	N	N
99	20241113	150331	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1909	-23	5	-1.19	1024759554	534431	49.02	1920	1967	1900	2510	1353	1932	1917.48	4.23	-123146	2102	2016	1959	1873	1816	1988	1845	694	578	500	1420	1	1	138892244	2651	41.50	1.39	12	0.38	46.00	1370.00	2625	20231206	-27.28	1847	20240805	3.36	2525	-24.40	20241015	1847	3.36	20240805	2625	-27.28	20231206	1847	3.36	20240805	3.40	N	058820	500	694 억	5872400	N	N	1	N	N
100	20241113	140326	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1917	-15	5	-0.78	833986844	434371	39.84	1920	1967	1901	2510	1353	1932	1919.99	4.23	-104725	2102	2016	1959	1873	1816	1988	1845	694	578	500	1420	1	1	138892244	2663	41.67	1.40	12	0.31	46.00	1370.00	2625	20231206	-26.97	1847	20240805	3.79	2525	-24.08	20241015	1847	3.79	20240805	2625	-26.97	20231206	1847	3.79	20240805	3.40	N	058820	500	694 억	5872400	N	N	1	N	N
101	20241113	130324	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1916	-16	5	-0.83	707945040	368527	33.80	1920	1967	1901	2510	1353	1932	1921.01	4.23	-115711	2102	2016	1959	1873	1816	1988	1845	694	578	500	1420	1	1	138892244	2661	41.65	1.40	12	0.27	46.00	1370.00	2625	20231206	-27.01	1847	20240805	3.74	2525	-24.12	20241015	1847	3.74	20240805	2625	-27.01	20231206	1847	3.74	20240805	3.40	N	058820	500	694 억	5872400	N	N	1	N	N
102	20241113	120323	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1919	-13	5	-0.67	669188620	348284	31.95	1920	1967	1901	2510	1353	1932	1921.39	4.23	-103794	2102	2016	1959	1873	1816	1988	1845	694	578	500	1420	1	1	138892244	2665	41.72	1.40	12	0.25	46.00	1370.00	2625	20231206	-26.90	1847	20240805	3.90	2525	-24.00	20241015	1847	3.90	20240805	2625	-26.90	20231206	1847	3.90	20240805	3.40	N	058820	500	694 억	5872400	N	N	1	N	N
103	20241113	110321	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1920	-12	5	-0.62	560364614	291478	26.74	1920	1967	1901	2510	1353	1932	1922.49	4.23	-82004	2102	2016	1959	1873	1816	1988	1845	694	578	500	1420	1	1	138892244	2667	41.74	1.40	12	0.21	46.00	1370.00	2625	20231206	-26.86	1847	20240805	3.95	2525	-23.96	20241015	1847	3.95	20240805	2625	-26.86	20231206	1847	3.95	20240805	3.40	N	058820	500	694 억	5872400	N	N	1	N	N
104	20241113	100322	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1925	-7	5	-0.36	377387886	195774	17.96	1920	1967	1914	2510	1353	1932	1927.67	4.23	-64112	2102	2016	1959	1873	1816	1988	1845	694	578	500	1420	1	1	138892244	2674	41.85	1.41	12	0.14	46.00	1370.00	2625	20231206	-26.67	1847	20240805	4.22	2525	-23.76	20241015	1847	4.22	20240805	2625	-26.67	20231206	1847	4.22	20240805	3.40	N	058820	500	694 억	5872400	N	N	1	N	N
105	20241113	090316	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1948	16	2	0.83	35762588	18539	1.70	1920	1948	1920	2510	1353	1932	1929.04	4.23	-2546	2102	2016	1959	1873	1816	1988	1845	694	578	500	1420	1	1	138892244	2706	42.35	1.42	12	0.01	46.00	1370.00	2625	20231206	-25.79	1847	20240805	5.47	2525	-22.85	20241015	1847	5.47	20240805	2625	-25.79	20231206	1847	5.47	20240805	3.40	N	058820	500	694 억	5872400	N	N	1	N	N
106	20241112	160519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1932	-103	5	-5.06	2124640568	1075456	263.08	2045	2045	1902	2645	1425	2035	1975.69	4.26	-38289	2118	2076	2053	2011	1988	2065	2000	694	610	500	1500	1	1	138892244	2683	42.00	1.41	12	0.77	46.00	1370.00	2625	20231206	-26.40	1847	20240805	4.60	2525	-23.49	20241015	1847	4.60	20240805	2625	-26.40	20231206	1847	4.60	20240805	3.53	N	058820	500	694 억	5910700	N	N	1	N	N
107	20241112	150523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1940	-95	5	-4.67	1992017405	1006825	246.29	2045	2045	1902	2645	1425	2035	1978.51	4.26	-27651	2118	2076	2053	2011	1988	2065	2000	694	610	500	1500	1	1	138892244	2695	42.17	1.42	12	0.72	46.00	1370.00	2625	20231206	-26.10	1847	20240805	5.04	2525	-23.17	20241015	1847	5.04	20240805	2625	-26.10	20231206	1847	5.04	20240805	3.53	N	058820	500	694 억	5910700	N	N	2	N	N
108	20241112	140530	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1962	-73	5	-3.59	1558148073	782761	191.48	2045	2045	1951	2645	1425	2035	1990.58	4.26	-62636	2118	2076	2053	2011	1988	2065	2000	694	610	500	1500	1	1	138892244	2725	42.65	1.43	12	0.56	46.00	1370.00	2625	20231206	-25.26	1847	20240805	6.23	2525	-22.30	20241015	1847	6.23	20240805	2625	-25.26	20231206	1847	6.23	20240805	3.53	N	058820	500	694 억	5910700	N	N	2	N	N
109	20241112	130525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1996	-39	5	-1.92	1122274463	561287	137.30	2045	2045	1988	2645	1425	2035	1999.47	4.26	-100339	2118	2076	2053	2011	1988	2065	2000	694	610	500	1500	1	1	138892244	2772	43.39	1.46	12	0.40	46.00	1370.00	2625	20231206	-23.96	1847	20240805	8.07	2525	-20.95	20241015	1847	8.07	20240805	2625	-23.96	20231206	1847	8.07	20240805	3.53	N	058820	500	694 억	5910700	N	N	2	N	N
110	20241112	120525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1997	-38	5	-1.87	994862922	497362	121.66	2045	2045	1988	2645	1425	2035	2000.28	4.26	-75900	2118	2076	2053	2011	1988	2065	2000	694	610	500	1500	1	1	138892244	2774	43.41	1.46	12	0.36	46.00	1370.00	2625	20231206	-23.92	1847	20240805	8.12	2525	-20.91	20241015	1847	8.12	20240805	2625	-23.92	20231206	1847	8.12	20240805	3.53	N	058820	500	694 억	5910700	N	N	2	N	N
111	20241112	110523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2010	-25	5	-1.23	731458058	365262	89.35	2045	2045	1988	2645	1425	2035	2002.56	4.26	-71827	2118	2076	2053	2011	1988	2065	2000	694	610	500	1500	5	1	138892244	2792	43.70	1.47	12	0.26	46.00	1370.00	2625	20231206	-23.43	1847	20240805	8.83	2525	-20.40	20241015	1847	8.83	20240805	2625	-23.43	20231206	1847	8.83	20240805	3.53	N	058820	500	694 억	5910700	N	N	2	N	N
112	20241112	100523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2005	-30	5	-1.47	576392793	287788	70.40	2045	2045	1988	2645	1425	2035	2002.84	4.26	-65985	2118	2076	2053	2011	1988	2065	2000	694	610	500	1500	5	1	138892244	2785	43.59	1.46	12	0.21	46.00	1370.00	2625	20231206	-23.62	1847	20240805	8.55	2525	-20.59	20241015	1847	8.55	20240805	2625	-23.62	20231206	1847	8.55	20240805	3.53	N	058820	500	694 억	5910700	N	N	2	N	N
113	20241112	090522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2045	10	2	0.49	22999615	11271	2.76	2045	2045	2035	2645	1425	2035	2040.60	4.26	-7474	2118	2076	2053	2011	1988	2065	2000	694	610	500	1500	5	1	138892244	2840	44.46	1.49	12	0.01	46.00	1370.00	2625	20231206	-22.10	1847	20240805	10.72	2525	-19.01	20241015	1847	10.72	20240805	2625	-22.10	20231206	1847	10.72	20240805	3.53	N	058820	500	694 억	5910700	N	N	2	N	N
114	20241111	160519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2035	-60	5	-2.86	836630920	407416	413.70	2090	2095	2030	2720	1470	2095	2053.64	4.34	-111394	2135	2115	2105	2085	2075	2110	2080	694	625	500	1550	5	1	138892244	2826	44.24	1.49	12	0.29	46.00	1370.00	2625	20231206	-22.48	1847	20240805	10.18	2525	-19.41	20241015	1847	10.18	20240805	2625	-22.48	20231206	1847	10.18	20240805	3.49	N	058820	500	694 억	6022102	N	N	2	N	N
115	20241111	150536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2055	-40	5	-1.91	777020730	378172	384.00	2090	2095	2030	2720	1470	2095	2054.68	4.34	-111452	2135	2115	2105	2085	2075	2110	2080	694	625	500	1550	5	1	138892244	2854	44.67	1.50	12	0.27	46.00	1370.00	2625	20231206	-21.71	1847	20240805	11.26	2525	-18.61	20241015	1847	11.26	20240805	2625	-21.71	20231206	1847	11.26	20240805	3.49	N	058820	500	694 억	6022102	N	N	1	N	N
116	20241111	140527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2040	-55	5	-2.63	729491970	354946	360.42	2090	2095	2030	2720	1470	2095	2055.22	4.34	-109597	2135	2115	2105	2085	2075	2110	2080	694	625	500	1550	5	1	138892244	2833	44.35	1.49	12	0.26	46.00	1370.00	2625	20231206	-22.29	1847	20240805	10.45	2525	-19.21	20241015	1847	10.45	20240805	2625	-22.29	20231206	1847	10.45	20240805	3.49	N	058820	500	694 억	6022102	N	N	1	N	N
117	20241111	130525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2050	-45	5	-2.15	632777010	307537	312.28	2090	2095	2040	2720	1470	2095	2057.56	4.34	-99525	2135	2115	2105	2085	2075	2110	2080	694	625	500	1550	5	1	138892244	2847	44.57	1.50	12	0.22	46.00	1370.00	2625	20231206	-21.90	1847	20240805	10.99	2525	-18.81	20241015	1847	10.99	20240805	2625	-21.90	20231206	1847	10.99	20240805	3.49	N	058820	500	694 억	6022102	N	N	1	N	N
118	20241111	120521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2050	-45	5	-2.15	497277115	241267	244.99	2090	2095	2045	2720	1470	2095	2061.11	4.34	-88635	2135	2115	2105	2085	2075	2110	2080	694	625	500	1550	5	1	138892244	2847	44.57	1.50	12	0.17	46.00	1370.00	2625	20231206	-21.90	1847	20240805	10.99	2525	-18.81	20241015	1847	10.99	20240805	2625	-21.90	20231206	1847	10.99	20240805	3.49	N	058820	500	694 억	6022102	N	N	1	N	N
119	20241111	110522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2060	-35	5	-1.67	392535060	190233	193.17	2090	2095	2050	2720	1470	2095	2063.44	4.34	-62316	2135	2115	2105	2085	2075	2110	2080	694	625	500	1550	5	1	138892244	2861	44.78	1.50	12	0.14	46.00	1370.00	2625	20231206	-21.52	1847	20240805	11.53	2525	-18.42	20241015	1847	11.53	20240805	2625	-21.52	20231206	1847	11.53	20240805	3.49	N	058820	500	694 억	6022102	N	N	1	N	N
120	20241111	100520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2060	-35	5	-1.67	341568860	165433	167.98	2090	2095	2050	2720	1470	2095	2064.70	4.34	-62357	2135	2115	2105	2085	2075	2110	2080	694	625	500	1550	5	1	138892244	2861	44.78	1.50	12	0.12	46.00	1370.00	2625	20231206	-21.52	1847	20240805	11.53	2525	-18.42	20241015	1847	11.53	20240805	2625	-21.52	20231206	1847	11.53	20240805	3.49	N	058820	500	694 억	6022102	N	N	1	N	N
121	20241111	090517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2075	-20	5	-0.95	71340505	34366	34.90	2090	2095	2060	2720	1470	2095	2075.90	4.34	396	2135	2115	2105	2085	2075	2110	2080	694	625	500	1550	5	1	138892244	2882	45.11	1.51	12	0.02	46.00	1370.00	2625	20231206	-20.95	1847	20240805	12.34	2525	-17.82	20241015	1847	12.34	20240805	2625	-20.95	20231206	1847	12.34	20240805	3.49	N	058820	500	694 억	6022102	N	N	1	N	N
122	20241108	160515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2095	-10	5	-0.48	201255345	95593	37.33	2100	2125	2095	2735	1475	2105	2105.37	4.34	-9241	2155	2130	2105	2080	2055	2117	2067	694	630	500	1550	5	1	138892244	2910	45.54	1.53	12	0.07	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.48	N	058820	500	694 억	6031032	N	N	1	N	N
123	20241108	150521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2105	0	3	0.00	173284315	82260	32.12	2100	2125	2095	2735	1475	2105	2106.54	4.34	-5856	2155	2130	2105	2080	2055	2117	2067	694	630	500	1550	5	1	138892244	2924	45.76	1.54	12	0.06	46.00	1370.00	2625	20231206	-19.81	1847	20240805	13.97	2525	-16.63	20241015	1847	13.97	20240805	2625	-19.81	20231206	1847	13.97	20240805	3.48	N	058820	500	694 억	6031032	N	N	1	N	N
124	20241108	140521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2105	0	3	0.00	163394825	77553	30.29	2100	2125	2095	2735	1475	2105	2106.88	4.34	-5020	2155	2130	2105	2080	2055	2117	2067	694	630	500	1550	5	1	138892244	2924	45.76	1.54	12	0.06	46.00	1370.00	2625	20231206	-19.81	1847	20240805	13.97	2525	-16.63	20241015	1847	13.97	20240805	2625	-19.81	20231206	1847	13.97	20240805	3.48	N	058820	500	694 억	6031032	N	N	1	N	N
125	20241108	130520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2110	5	2	0.24	133767635	63476	24.79	2100	2125	2100	2735	1475	2105	2107.37	4.34	6090	2155	2130	2105	2080	2055	2117	2067	694	630	500	1550	5	1	138892244	2931	45.87	1.54	12	0.05	46.00	1370.00	2625	20231206	-19.62	1847	20240805	14.24	2525	-16.44	20241015	1847	14.24	20240805	2625	-19.62	20231206	1847	14.24	20240805	3.48	N	058820	500	694 억	6031032	N	N	1	N	N
126	20241108	120520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2110	5	2	0.24	120265425	57060	22.28	2100	2125	2100	2735	1475	2105	2107.70	4.34	6023	2155	2130	2105	2080	2055	2117	2067	694	630	500	1550	5	1	138892244	2931	45.87	1.54	12	0.04	46.00	1370.00	2625	20231206	-19.62	1847	20240805	14.24	2525	-16.44	20241015	1847	14.24	20240805	2625	-19.62	20231206	1847	14.24	20240805	3.48	N	058820	500	694 억	6031032	N	N	1	N	N
127	20241108	110520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2105	0	3	0.00	112437155	53338	20.83	2100	2125	2100	2735	1475	2105	2108.01	4.34	6408	2155	2130	2105	2080	2055	2117	2067	694	630	500	1550	5	1	138892244	2924	45.76	1.54	12	0.04	46.00	1370.00	2625	20231206	-19.81	1847	20240805	13.97	2525	-16.63	20241015	1847	13.97	20240805	2625	-19.81	20231206	1847	13.97	20240805	3.48	N	058820	500	694 억	6031032	N	N	1	N	N
128	20241108	100527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2110	5	2	0.24	87025710	41271	16.12	2100	2125	2100	2735	1475	2105	2108.64	4.34	13924	2155	2130	2105	2080	2055	2117	2067	694	630	500	1550	5	1	138892244	2931	45.87	1.54	12	0.03	46.00	1370.00	2625	20231206	-19.62	1847	20240805	14.24	2525	-16.44	20241015	1847	14.24	20240805	2625	-19.62	20231206	1847	14.24	20240805	3.48	N	058820	500	694 억	6031032	N	N	1	N	N
129	20241108	090515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2125	20	2	0.95	37819140	17924	7.00	2100	2125	2100	2735	1475	2105	2109.98	4.34	10547	2155	2130	2105	2080	2055	2117	2067	694	630	500	1550	5	1	138892244	2951	46.20	1.55	12	0.01	46.00	1370.00	2625	20231206	-19.05	1847	20240805	15.05	2525	-15.84	20241015	1847	15.05	20240805	2625	-19.05	20231206	1847	15.05	20240805	3.48	N	058820	500	694 억	6031032	N	N	1	N	N
130	20241107	160516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2105	-20	5	-0.94	532440790	253395	103.40	2130	2130	2080	2760	1490	2125	2101.23	4.38	-50501	2185	2155	2130	2100	2075	2142	2087	694	635	500	1570	5	1	138892244	2924	45.76	1.54	12	0.18	46.00	1370.00	2625	20231206	-19.81	1847	20240805	13.97	2525	-16.63	20241015	1847	13.97	20240805	2625	-19.81	20231206	1847	13.97	20240805	3.43	N	058820	500	694 억	6081749	N	N	1	N	N
131	20241107	150517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2120	-5	5	-0.24	480046595	228459	93.22	2130	2130	2080	2760	1490	2125	2101.24	4.38	-50868	2185	2155	2130	2100	2075	2142	2087	694	635	500	1570	5	1	138892244	2945	46.09	1.55	12	0.16	46.00	1370.00	2625	20231206	-19.24	1847	20240805	14.78	2525	-16.04	20241015	1847	14.78	20240805	2625	-19.24	20231206	1847	14.78	20240805	3.43	N	058820	500	694 억	6081749	N	N	0	N	N
132	20241107	140520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2120	-5	5	-0.24	451837365	215129	87.78	2130	2130	2080	2760	1490	2125	2100.31	4.38	-50563	2185	2155	2130	2100	2075	2142	2087	694	635	500	1570	5	1	138892244	2945	46.09	1.55	12	0.15	46.00	1370.00	2625	20231206	-19.24	1847	20240805	14.78	2525	-16.04	20241015	1847	14.78	20240805	2625	-19.24	20231206	1847	14.78	20240805	3.43	N	058820	500	694 억	6081749	N	N	0	N	N
133	20241107	130521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2120	-5	5	-0.24	359137675	171288	69.89	2130	2130	2080	2760	1490	2125	2096.69	4.38	-52845	2185	2155	2130	2100	2075	2142	2087	694	635	500	1570	5	1	138892244	2945	46.09	1.55	12	0.12	46.00	1370.00	2625	20231206	-19.24	1847	20240805	14.78	2525	-16.04	20241015	1847	14.78	20240805	2625	-19.24	20231206	1847	14.78	20240805	3.43	N	058820	500	694 억	6081749	N	N	0	N	N
134	20241107	120518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2100	-25	5	-1.18	326341095	155722	63.54	2130	2130	2080	2760	1490	2125	2095.66	4.38	-53969	2185	2155	2130	2100	2075	2142	2087	694	635	500	1570	5	1	138892244	2917	45.65	1.53	12	0.11	46.00	1370.00	2625	20231206	-20.00	1847	20240805	13.70	2525	-16.83	20241015	1847	13.70	20240805	2625	-20.00	20231206	1847	13.70	20240805	3.43	N	058820	500	694 억	6081749	N	N	0	N	N
135	20241107	110518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2095	-30	5	-1.41	282628095	134851	55.03	2130	2130	2080	2760	1490	2125	2095.85	4.38	-55625	2185	2155	2130	2100	2075	2142	2087	694	635	500	1570	5	1	138892244	2910	45.54	1.53	12	0.10	46.00	1370.00	2625	20231206	-20.19	1847	20240805	13.43	2525	-17.03	20241015	1847	13.43	20240805	2625	-20.19	20231206	1847	13.43	20240805	3.43	N	058820	500	694 억	6081749	N	N	0	N	N
136	20241107	100517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2090	-35	5	-1.65	195646830	93160	38.01	2130	2130	2085	2760	1490	2125	2100.12	4.38	-46625	2185	2155	2130	2100	2075	2142	2087	694	635	500	1570	5	1	138892244	2903	45.43	1.53	12	0.07	46.00	1370.00	2625	20231206	-20.38	1847	20240805	13.16	2525	-17.23	20241015	1847	13.16	20240805	2625	-20.38	20231206	1847	13.16	20240805	3.43	N	058820	500	694 억	6081749	N	N	0	N	N
137	20241107	090518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2110	-15	5	-0.71	60949375	28841	11.77	2130	2130	2110	2760	1490	2125	2113.29	4.38	-27205	2185	2155	2130	2100	2075	2142	2087	694	635	500	1570	5	1	138892244	2931	45.87	1.54	12	0.02	46.00	1370.00	2625	20231206	-19.62	1847	20240805	14.24	2525	-16.44	20241015	1847	14.24	20240805	2625	-19.62	20231206	1847	14.24	20240805	3.43	N	058820	500	694 억	6081749	N	N	0	N	N
138	20241106	160520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2125	-10	5	-0.47	514914750	241905	93.31	2140	2160	2105	2775	1495	2135	2128.59	4.38	-2140	2165	2150	2135	2120	2105	2157	2127	694	640	500	1570	5	1	138892244	2951	46.20	1.55	12	0.17	46.00	1370.00	2625	20231206	-19.05	1847	20240805	15.05	2525	-15.84	20241015	1847	15.05	20240805	2625	-19.05	20231206	1847	15.05	20240805	3.46	N	058820	500	694 억	6082604	N	N	0	N	N
139	20241106	150535	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2125	-10	5	-0.47	488418525	229417	88.49	2140	2160	2105	2775	1495	2135	2128.96	4.38	-4015	2165	2150	2135	2120	2105	2157	2127	694	640	500	1570	5	1	138892244	2951	46.20	1.55	12	0.17	46.00	1370.00	2625	20231206	-19.05	1847	20240805	15.05	2525	-15.84	20241015	1847	15.05	20240805	2625	-19.05	20231206	1847	15.05	20240805	3.46	N	058820	500	694 억	6082604	N	N	0	N	N
140	20241106	140531	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2110	-25	5	-1.17	367583395	172349	66.48	2140	2160	2105	2775	1495	2135	2132.79	4.38	-34359	2165	2150	2135	2120	2105	2157	2127	694	640	500	1570	5	1	138892244	2931	45.87	1.54	12	0.12	46.00	1370.00	2625	20231206	-19.62	1847	20240805	14.24	2525	-16.44	20241015	1847	14.24	20240805	2625	-19.62	20231206	1847	14.24	20240805	3.46	N	058820	500	694 억	6082604	N	N	0	N	N
141	20241106	130537	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2115	-20	5	-0.94	317432120	148617	57.32	2140	2160	2105	2775	1495	2135	2135.91	4.38	-29685	2165	2150	2135	2120	2105	2157	2127	694	640	500	1570	5	1	138892244	2938	45.98	1.54	12	0.11	46.00	1370.00	2625	20231206	-19.43	1847	20240805	14.51	2525	-16.24	20241015	1847	14.51	20240805	2625	-19.43	20231206	1847	14.51	20240805	3.46	N	058820	500	694 억	6082604	N	N	0	N	N
142	20241106	120519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2130	-5	5	-0.23	219534360	102439	39.51	2140	2160	2125	2775	1495	2135	2143.07	4.38	-14764	2165	2150	2135	2120	2105	2157	2127	694	640	500	1570	5	1	138892244	2958	46.30	1.55	12	0.07	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2525	-15.64	20241015	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.46	N	058820	500	694 억	6082604	N	N	0	N	N
143	20241106	110523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2140	5	2	0.23	175837335	81966	31.62	2140	2160	2135	2775	1495	2135	2145.25	4.38	-5697	2165	2150	2135	2120	2105	2157	2127	694	640	500	1570	5	1	138892244	2972	46.52	1.56	12	0.06	46.00	1370.00	2625	20231206	-18.48	1847	20240805	15.86	2525	-15.25	20241015	1847	15.86	20240805	2625	-18.48	20231206	1847	15.86	20240805	3.46	N	058820	500	694 억	6082604	N	N	0	N	N
144	20241106	100524	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2150	15	2	0.70	142845940	66574	25.68	2140	2160	2135	2775	1495	2135	2145.67	4.38	-6579	2165	2150	2135	2120	2105	2157	2127	694	640	500	1570	5	1	138892244	2986	46.74	1.57	12	0.05	46.00	1370.00	2625	20231206	-18.10	1847	20240805	16.40	2525	-14.85	20241015	1847	16.40	20240805	2625	-18.10	20231206	1847	16.40	20240805	3.46	N	058820	500	694 억	6082604	N	N	0	N	N
145	20241106	090522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2140	5	2	0.23	9488870	4436	1.71	2140	2145	2135	2775	1495	2135	2139.06	4.38	-558	2165	2150	2135	2120	2105	2157	2127	694	640	500	1570	5	1	138892244	2972	46.52	1.56	12	0.00	46.00	1370.00	2625	20231206	-18.48	1847	20240805	15.86	2525	-15.25	20241015	1847	15.86	20240805	2625	-18.48	20231206	1847	15.86	20240805	3.46	N	058820	500	694 억	6082604	N	N	0	N	N
146	20241105	160508	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2135	5	2	0.23	545077310	255775	77.05	2120	2150	2120	2765	1495	2130	2131.07	4.35	42729	2170	2150	2115	2095	2060	2160	2105	694	635	500	1570	5	1	138892244	2965	46.41	1.56	12	0.18	46.00	1370.00	2625	20231206	-18.67	1847	20240805	15.59	2525	-15.45	20241015	1847	15.59	20240805	2625	-18.67	20231206	1847	15.59	20240805	3.45	N	058820	500	694 억	6036652	N	N	0	N	N
147	20241105	150517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2130	0	3	0.00	520842925	244392	73.62	2120	2150	2120	2765	1495	2130	2131.18	4.35	42297	2170	2150	2115	2095	2060	2160	2105	694	635	500	1570	5	1	138892244	2958	46.30	1.55	12	0.18	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2525	-15.64	20241015	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.45	N	058820	500	694 억	6036652	N	N	0	N	N
148	20241105	140513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2125	-5	5	-0.23	494048530	231785	69.83	2120	2150	2120	2765	1495	2130	2131.49	4.35	40086	2170	2150	2115	2095	2060	2160	2105	694	635	500	1570	5	1	138892244	2951	46.20	1.55	12	0.17	46.00	1370.00	2625	20231206	-19.05	1847	20240805	15.05	2525	-15.84	20241015	1847	15.05	20240805	2625	-19.05	20231206	1847	15.05	20240805	3.45	N	058820	500	694 억	6036652	N	N	0	N	N
149	20241105	130516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2130	0	3	0.00	477410750	223954	67.47	2120	2150	2120	2765	1495	2130	2131.74	4.35	42243	2170	2150	2115	2095	2060	2160	2105	694	635	500	1570	5	1	138892244	2958	46.30	1.55	12	0.16	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2525	-15.64	20241015	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.45	N	058820	500	694 억	6036652	N	N	0	N	N
150	20241105	120513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2130	0	3	0.00	446025800	209191	63.02	2120	2150	2120	2765	1495	2130	2132.15	4.35	45375	2170	2150	2115	2095	2060	2160	2105	694	635	500	1570	5	1	138892244	2958	46.30	1.55	12	0.15	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2525	-15.64	20241015	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.45	N	058820	500	694 억	6036652	N	N	0	N	N
151	20241105	110504	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2130	0	3	0.00	400692995	187859	56.59	2120	2150	2120	2765	1495	2130	2132.95	4.35	43537	2170	2150	2115	2095	2060	2160	2105	694	635	500	1570	5	1	138892244	2958	46.30	1.55	12	0.14	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2525	-15.64	20241015	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.45	N	058820	500	694 억	6036652	N	N	0	N	N
152	20241105	100512	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2130	0	3	0.00	295751470	138506	41.73	2120	2150	2120	2765	1495	2130	2135.30	4.35	30158	2170	2150	2115	2095	2060	2160	2105	694	635	500	1570	5	1	138892244	2958	46.30	1.55	12	0.10	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2525	-15.64	20241015	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.45	N	058820	500	694 억	6036652	N	N	0	N	N
153	20241105	090510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2135	5	2	0.23	33003650	15538	4.68	2120	2135	2120	2765	1495	2130	2124.06	4.35	1980	2170	2150	2115	2095	2060	2160	2105	694	635	500	1570	5	1	138892244	2965	46.41	1.56	12	0.01	46.00	1370.00	2625	20231206	-18.67	1847	20240805	15.59	2525	-15.45	20241015	1847	15.59	20240805	2625	-18.67	20231206	1847	15.59	20240805	3.45	N	058820	500	694 억	6036652	N	N	0	N	N
154	20241104	160508	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2130	45	2	2.16	696013485	329516	168.87	2090	2135	2080	2710	1460	2085	2112.20	4.29	77701	2105	2095	2080	2070	2055	2100	2075	694	625	500	1540	5	1	138892244	2958	46.30	1.55	12	0.24	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2525	-15.64	20241015	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.47	N	058820	500	694 억	5963041	N	N	6	N	N
155	20241104	150517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2125	40	2	1.92	647260040	306575	157.11	2090	2135	2080	2710	1460	2085	2111.26	4.29	80302	2105	2095	2080	2070	2055	2100	2075	694	625	500	1540	5	1	138892244	2951	46.20	1.55	12	0.22	46.00	1370.00	2625	20231206	-19.05	1847	20240805	15.05	2525	-15.84	20241015	1847	15.05	20240805	2625	-19.05	20231206	1847	15.05	20240805	3.47	N	058820	500	694 억	5963041	N	N	6	N	N
156	20241104	140508	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2130	45	2	2.16	582145830	275955	141.42	2090	2135	2080	2710	1460	2085	2109.57	4.29	67747	2105	2095	2080	2070	2055	2100	2075	694	625	500	1540	5	1	138892244	2958	46.30	1.55	12	0.20	46.00	1370.00	2625	20231206	-18.86	1847	20240805	15.32	2525	-15.64	20241015	1847	15.32	20240805	2625	-18.86	20231206	1847	15.32	20240805	3.47	N	058820	500	694 억	5963041	N	N	6	N	N
157	20241104	130449	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2120	35	2	1.68	439930400	209076	107.15	2090	2125	2080	2710	1460	2085	2104.16	4.29	53015	2105	2095	2080	2070	2055	2100	2075	694	625	500	1540	5	1	138892244	2945	46.09	1.55	12	0.15	46.00	1370.00	2625	20231206	-19.24	1847	20240805	14.78	2525	-16.04	20241015	1847	14.78	20240805	2625	-19.24	20231206	1847	14.78	20240805	3.47	N	058820	500	694 억	5963041	N	N	6	N	N
158	20241104	120500	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2120	35	2	1.68	386115560	183650	94.12	2090	2125	2080	2710	1460	2085	2102.45	4.29	42910	2105	2095	2080	2070	2055	2100	2075	694	625	500	1540	5	1	138892244	2945	46.09	1.55	12	0.13	46.00	1370.00	2625	20231206	-19.24	1847	20240805	14.78	2525	-16.04	20241015	1847	14.78	20240805	2625	-19.24	20231206	1847	14.78	20240805	3.47	N	058820	500	694 억	5963041	N	N	6	N	N
159	20241104	110458	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2115	30	2	1.44	340875225	162226	83.14	2090	2125	2080	2710	1460	2085	2101.24	4.29	36457	2105	2095	2080	2070	2055	2100	2075	694	625	500	1540	5	1	138892244	2938	45.98	1.54	12	0.12	46.00	1370.00	2625	20231206	-19.43	1847	20240805	14.51	2525	-16.24	20241015	1847	14.51	20240805	2625	-19.43	20231206	1847	14.51	20240805	3.47	N	058820	500	694 억	5963041	N	N	6	N	N
160	20241104	100453	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2105	20	2	0.96	250763855	119609	61.30	2090	2110	2080	2710	1460	2085	2096.53	4.29	11274	2105	2095	2080	2070	2055	2100	2075	694	625	500	1540	5	1	138892244	2924	45.76	1.54	12	0.09	46.00	1370.00	2625	20231206	-19.81	1847	20240805	13.97	2525	-16.63	20241015	1847	13.97	20240805	2625	-19.81	20231206	1847	13.97	20240805	3.47	N	058820	500	694 억	5963041	N	N	6	N	N
161	20241104	090459	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2105	20	2	0.96	43856715	20937	10.73	2090	2105	2090	2710	1460	2085	2094.70	4.29	8036	2105	2095	2080	2070	2055	2100	2075	694	625	500	1540	5	1	138892244	2924	45.76	1.54	12	0.02	46.00	1370.00	2625	20231206	-19.81	1847	20240805	13.97	2525	-16.63	20241015	1847	13.97	20240805	2625	-19.81	20231206	1847	13.97	20240805	3.47	N	058820	500	694 억	5963041	N	N	6	N	N
162	20241101	160443	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2085	-10	5	-0.48	404933820	195056	87.23	2075	2090	2065	2720	1470	2095	2075.99	4.31	-29937	2121	2107	2086	2072	2051	2115	2080	694	625	500	1550	5	1	138892244	2896	45.33	1.52	12	0.14	46.00	1370.00	2625	20231206	-20.57	1847	20240805	12.89	2525	-17.43	20241015	1847	12.89	20240805	2625	-20.57	20231206	1847	12.89	20240805	3.47	N	058820	500	694 억	5991765	N	N	6	N	N
163	20241101	150455	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2085	-10	5	-0.48	377775785	181991	81.39	2075	2090	2065	2720	1470	2095	2075.79	4.31	-28933	2121	2107	2086	2072	2051	2115	2080	694	625	500	1550	5	1	138892244	2896	45.33	1.52	12	0.13	46.00	1370.00	2625	20231206	-20.57	1847	20240805	12.89	2525	-17.43	20241015	1847	12.89	20240805	2625	-20.57	20231206	1847	12.89	20240805	3.47	N	058820	500	694 억	5991765	N	N	6	N	N
164	20241101	140445	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2085	-10	5	-0.48	311239905	150003	67.08	2075	2085	2065	2720	1470	2095	2074.89	4.31	-28434	2121	2107	2086	2072	2051	2115	2080	694	625	500	1550	5	1	138892244	2896	45.33	1.52	12	0.11	46.00	1370.00	2625	20231206	-20.57	1847	20240805	12.89	2525	-17.43	20241015	1847	12.89	20240805	2625	-20.57	20231206	1847	12.89	20240805	3.47	N	058820	500	694 억	5991765	N	N	6	N	N
165	20241101	130534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2080	-15	5	-0.72	250274990	120642	53.95	2075	2085	2065	2720	1470	2095	2074.53	4.31	-25647	2121	2107	2086	2072	2051	2115	2080	694	625	500	1550	5	1	138892244	2889	45.22	1.52	12	0.09	46.00	1370.00	2625	20231206	-20.76	1847	20240805	12.62	2525	-17.62	20241015	1847	12.62	20240805	2625	-20.76	20231206	1847	12.62	20240805	3.47	N	058820	500	694 억	5991765	N	N	6	N	N
166	20241101	120534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2075	-20	5	-0.95	224736285	108360	48.46	2075	2085	2065	2720	1470	2095	2073.98	4.31	-25647	2121	2107	2086	2072	2051	2115	2080	694	625	500	1550	5	1	138892244	2882	45.11	1.51	12	0.08	46.00	1370.00	2625	20231206	-20.95	1847	20240805	12.34	2525	-17.82	20241015	1847	12.34	20240805	2625	-20.95	20231206	1847	12.34	20240805	3.47	N	058820	500	694 억	5991765	N	N	6	N	N
167	20241101	110532	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2075	-20	5	-0.95	187354110	90345	40.40	2075	2085	2065	2720	1470	2095	2073.76	4.31	-24158	2121	2107	2086	2072	2051	2115	2080	694	625	500	1550	5	1	138892244	2882	45.11	1.51	12	0.07	46.00	1370.00	2625	20231206	-20.95	1847	20240805	12.34	2525	-17.82	20241015	1847	12.34	20240805	2625	-20.95	20231206	1847	12.34	20240805	3.47	N	058820	500	694 억	5991765	N	N	6	N	N
168	20241101	100534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2080	-15	5	-0.72	113564435	54750	24.48	2075	2080	2065	2720	1470	2095	2074.24	4.31	-23037	2121	2107	2086	2072	2051	2115	2080	694	625	500	1550	5	1	138892244	2889	45.22	1.52	12	0.04	46.00	1370.00	2625	20231206	-20.76	1847	20240805	12.62	2525	-17.62	20241015	1847	12.62	20240805	2625	-20.76	20231206	1847	12.62	20240805	3.47	N	058820	500	694 억	5991765	N	N	6	N	N
169	20241101	090532	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2080	-15	5	-0.72	32022510	15451	6.91	2075	2080	2065	2720	1470	2095	2072.52	4.31	-4566	2121	2107	2086	2072	2051	2115	2080	694	625	500	1550	5	1	138892244	2889	45.22	1.52	12	0.01	46.00	1370.00	2625	20231206	-20.76	1847	20240805	12.62	2525	-17.62	20241015	1847	12.62	20240805	2625	-20.76	20231206	1847	12.62	20240805	3.47	N	058820	500	694 억	5991765	N	N	6	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History