KissMeData/183490/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161000	57	100.00	KOSDAQ		제약	N	N	N	N	N	1245	-36	5	-2.81	145725100	116021	170.50	1300	1300	1245	1665	897	1281	1256.03	5.72	-15742	1328	1304	1286	1262	1244	1295	1253	425	384	500	890	1	1	85065562	1059	-11.32	0.55	12	0.14	-110.00	2273.00	2220	20240509	-43.92	1230	20241115	1.22	2220	-43.92	20240509	1230	1.22	20241115	2220	-43.92	20240509	1230	1.22	20241115	0.70	N	183490	500	425 억	4862010	N	N	0	N	N
3	20241129	151017	57	100.00	KOSDAQ		제약	N	N	N	N	N	1254	-27	5	-2.11	140649491	111951	164.52	1300	1300	1245	1665	897	1281	1256.35	5.72	-13925	1328	1304	1286	1262	1244	1295	1253	425	384	500	890	1	1	85065562	1067	-11.40	0.55	12	0.13	-110.00	2273.00	2220	20240509	-43.51	1230	20241115	1.95	2220	-43.51	20240509	1230	1.95	20241115	2220	-43.51	20240509	1230	1.95	20241115	0.70	N	183490	500	425 억	4862010	N	N	0	N	N
4	20241129	141020	57	100.00	KOSDAQ		제약	N	N	N	N	N	1251	-30	5	-2.34	118923436	94541	138.93	1300	1300	1246	1665	897	1281	1257.90	5.72	-13109	1328	1304	1286	1262	1244	1295	1253	425	384	500	890	1	1	85065562	1064	-11.37	0.55	12	0.11	-110.00	2273.00	2220	20240509	-43.65	1230	20241115	1.71	2220	-43.65	20240509	1230	1.71	20241115	2220	-43.65	20240509	1230	1.71	20241115	0.70	N	183490	500	425 억	4862010	N	N	0	N	N
5	20241129	131016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1255	-26	5	-2.03	115109624	91488	134.45	1300	1300	1246	1665	897	1281	1258.19	5.72	-11952	1328	1304	1286	1262	1244	1295	1253	425	384	500	890	1	1	85065562	1068	-11.41	0.55	12	0.11	-110.00	2273.00	2220	20240509	-43.47	1230	20241115	2.03	2220	-43.47	20240509	1230	2.03	20241115	2220	-43.47	20240509	1230	2.03	20241115	0.70	N	183490	500	425 억	4862010	N	N	0	N	N
6	20241129	121018	57	100.00	KOSDAQ		제약	N	N	N	N	N	1255	-26	5	-2.03	64173934	50723	74.54	1300	1300	1254	1665	897	1281	1265.18	5.72	-21261	1328	1304	1286	1262	1244	1295	1253	425	384	500	890	1	1	85065562	1068	-11.41	0.55	12	0.06	-110.00	2273.00	2220	20240509	-43.47	1230	20241115	2.03	2220	-43.47	20240509	1230	2.03	20241115	2220	-43.47	20240509	1230	2.03	20241115	0.70	N	183490	500	425 억	4862010	N	N	0	N	N
7	20241129	111020	57	100.00	KOSDAQ		제약	N	N	N	N	N	1260	-21	5	-1.64	50617628	39920	58.66	1300	1300	1254	1665	897	1281	1267.98	5.72	-20152	1328	1304	1286	1262	1244	1295	1253	425	384	500	890	1	1	85065562	1072	-11.45	0.55	12	0.05	-110.00	2273.00	2220	20240509	-43.24	1230	20241115	2.44	2220	-43.24	20240509	1230	2.44	20241115	2220	-43.24	20240509	1230	2.44	20241115	0.70	N	183490	500	425 억	4862010	N	N	0	N	N
8	20241129	101014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1262	-19	5	-1.48	47088183	37113	54.54	1300	1300	1254	1665	897	1281	1268.78	5.72	-18810	1328	1304	1286	1262	1244	1295	1253	425	384	500	890	1	1	85065562	1074	-11.47	0.56	12	0.04	-110.00	2273.00	2220	20240509	-43.15	1230	20241115	2.60	2220	-43.15	20240509	1230	2.60	20241115	2220	-43.15	20240509	1230	2.60	20241115	0.70	N	183490	500	425 억	4862010	N	N	0	N	N
9	20241129	091017	57	100.00	KOSDAQ		제약	N	N	N	N	N	1275	-6	5	-0.47	12929769	10088	14.82	1300	1300	1271	1665	897	1281	1281.70	5.72	205	1328	1304	1286	1262	1244	1295	1253	425	384	500	890	1	1	85065562	1085	-11.59	0.56	12	0.01	-110.00	2273.00	2220	20240509	-42.57	1230	20241115	3.66	2220	-42.57	20240509	1230	3.66	20241115	2220	-42.57	20240509	1230	3.66	20241115	0.70	N	183490	500	425 억	4862010	N	N	0	N	N
10	20241128	161003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1281	-7	5	-0.54	86962810	68038	77.62	1310	1310	1268	1674	902	1288	1278.15	5.71	5180	1331	1309	1294	1272	1257	1306	1269	425	386	500	900	1	1	85065562	1090	-11.65	0.56	12	0.08	-110.00	2273.00	2220	20240509	-42.30	1230	20241115	4.15	2220	-42.30	20240509	1230	4.15	20241115	2220	-42.30	20240509	1230	4.15	20241115	0.69	N	183490	500	425 억	4856830	N	N	0	N	N
11	20241128	151022	57	100.00	KOSDAQ		제약	N	N	N	N	N	1281	-7	5	-0.54	84709343	66279	75.61	1310	1310	1268	1674	902	1288	1278.07	5.71	5606	1331	1309	1294	1272	1257	1306	1269	425	386	500	900	1	1	85065562	1090	-11.65	0.56	12	0.08	-110.00	2273.00	2220	20240509	-42.30	1230	20241115	4.15	2220	-42.30	20240509	1230	4.15	20241115	2220	-42.30	20240509	1230	4.15	20241115	0.69	N	183490	500	425 억	4856830	N	N	0	N	N
12	20241128	141019	57	100.00	KOSDAQ		제약	N	N	N	N	N	1272	-16	5	-1.24	80232297	62770	71.61	1310	1310	1268	1674	902	1288	1278.19	5.71	5890	1331	1309	1294	1272	1257	1306	1269	425	386	500	900	1	1	85065562	1082	-11.56	0.56	12	0.07	-110.00	2273.00	2220	20240509	-42.70	1230	20241115	3.41	2220	-42.70	20240509	1230	3.41	20241115	2220	-42.70	20240509	1230	3.41	20241115	0.69	N	183490	500	425 억	4856830	N	N	0	N	N
13	20241128	131017	57	100.00	KOSDAQ		제약	N	N	N	N	N	1289	1	2	0.08	37827255	29465	33.61	1310	1310	1276	1674	902	1288	1283.80	5.71	4066	1331	1309	1294	1272	1257	1306	1269	425	386	500	900	1	1	85065562	1096	-11.72	0.57	12	0.03	-110.00	2273.00	2220	20240509	-41.94	1230	20241115	4.80	2220	-41.94	20240509	1230	4.80	20241115	2220	-41.94	20240509	1230	4.80	20241115	0.69	N	183490	500	425 억	4856830	N	N	0	N	N
14	20241128	121021	57	100.00	KOSDAQ		제약	N	N	N	N	N	1281	-7	5	-0.54	36635573	28540	32.56	1310	1310	1276	1674	902	1288	1283.66	5.71	4282	1331	1309	1294	1272	1257	1306	1269	425	386	500	900	1	1	85065562	1090	-11.65	0.56	12	0.03	-110.00	2273.00	2220	20240509	-42.30	1230	20241115	4.15	2220	-42.30	20240509	1230	4.15	20241115	2220	-42.30	20240509	1230	4.15	20241115	0.69	N	183490	500	425 억	4856830	N	N	0	N	N
15	20241128	111023	57	100.00	KOSDAQ		제약	N	N	N	N	N	1282	-6	5	-0.47	28354373	22060	25.17	1310	1310	1276	1674	902	1288	1285.33	5.71	4017	1331	1309	1294	1272	1257	1306	1269	425	386	500	900	1	1	85065562	1091	-11.65	0.56	12	0.03	-110.00	2273.00	2220	20240509	-42.25	1230	20241115	4.23	2220	-42.25	20240509	1230	4.23	20241115	2220	-42.25	20240509	1230	4.23	20241115	0.69	N	183490	500	425 억	4856830	N	N	0	N	N
16	20241128	101019	57	100.00	KOSDAQ		제약	N	N	N	N	N	1287	-1	5	-0.08	19358027	15039	17.16	1310	1310	1281	1674	902	1288	1287.19	5.71	4697	1331	1309	1294	1272	1257	1306	1269	425	386	500	900	1	1	85065562	1095	-11.70	0.57	12	0.02	-110.00	2273.00	2220	20240509	-42.03	1230	20241115	4.63	2220	-42.03	20240509	1230	4.63	20241115	2220	-42.03	20240509	1230	4.63	20241115	0.69	N	183490	500	425 억	4856830	N	N	0	N	N
17	20241128	091016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1288	0	3	0.00	454190	352	0.40	1310	1310	1288	1674	902	1288	1290.31	5.71	-35	1331	1309	1294	1272	1257	1306	1269	425	386	500	900	1	1	85065562	1096	-11.71	0.57	12	0.00	-110.00	2273.00	2220	20240509	-41.98	1230	20241115	4.72	2220	-41.98	20240509	1230	4.72	20241115	2220	-41.98	20240509	1230	4.72	20241115	0.69	N	183490	500	425 억	4856830	N	N	0	N	N
18	20241127	160953	57	100.00	KOSDAQ		제약	N	N	N	N	N	1288	0	3	0.00	112813221	87536	113.03	1288	1316	1279	1674	902	1288	1288.76	5.71	-5062	1411	1349	1315	1253	1219	1332	1236	425	386	500	900	1	1	85065562	1096	-11.71	0.57	12	0.10	-110.00	2273.00	2220	20240509	-41.98	1230	20241115	4.72	2220	-41.98	20240509	1230	4.72	20241115	2220	-41.98	20240509	1230	4.72	20241115	0.69	N	183490	500	425 억	4861195	N	N	0	N	N
19	20241127	151013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1284	-4	5	-0.31	74720576	57906	74.77	1288	1316	1279	1674	902	1288	1290.38	5.71	-5868	1411	1349	1315	1253	1219	1332	1236	425	386	500	900	1	1	85065562	1092	-11.67	0.56	12	0.07	-110.00	2273.00	2220	20240509	-42.16	1230	20241115	4.39	2220	-42.16	20240509	1230	4.39	20241115	2220	-42.16	20240509	1230	4.39	20241115	0.69	N	183490	500	425 억	4861195	N	N	0	N	N
20	20241127	141009	57	100.00	KOSDAQ		제약	N	N	N	N	N	1283	-5	5	-0.39	62872834	48683	62.86	1288	1316	1279	1674	902	1288	1291.47	5.71	-9103	1411	1349	1315	1253	1219	1332	1236	425	386	500	900	1	1	85065562	1091	-11.66	0.56	12	0.06	-110.00	2273.00	2220	20240509	-42.21	1230	20241115	4.31	2220	-42.21	20240509	1230	4.31	20241115	2220	-42.21	20240509	1230	4.31	20241115	0.69	N	183490	500	425 억	4861195	N	N	0	N	N
21	20241127	131005	57	100.00	KOSDAQ		제약	N	N	N	N	N	1287	-1	5	-0.08	55576043	43009	55.53	1288	1316	1279	1674	902	1288	1292.20	5.71	-8870	1411	1349	1315	1253	1219	1332	1236	425	386	500	900	1	1	85065562	1095	-11.70	0.57	12	0.05	-110.00	2273.00	2220	20240509	-42.03	1230	20241115	4.63	2220	-42.03	20240509	1230	4.63	20241115	2220	-42.03	20240509	1230	4.63	20241115	0.69	N	183490	500	425 억	4861195	N	N	0	N	N
22	20241127	121014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1298	10	2	0.78	55050167	42601	55.01	1288	1316	1279	1674	902	1288	1292.23	5.71	-8806	1411	1349	1315	1253	1219	1332	1236	425	386	500	900	1	1	85065562	1104	-11.80	0.57	12	0.05	-110.00	2273.00	2220	20240509	-41.53	1230	20241115	5.53	2220	-41.53	20240509	1230	5.53	20241115	2220	-41.53	20240509	1230	5.53	20241115	0.69	N	183490	500	425 억	4861195	N	N	0	N	N
23	20241127	111010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1284	-4	5	-0.31	35859468	27720	35.79	1288	1316	1279	1674	902	1288	1293.63	5.71	-5914	1411	1349	1315	1253	1219	1332	1236	425	386	500	900	1	1	85065562	1092	-11.67	0.56	12	0.03	-110.00	2273.00	2220	20240509	-42.16	1230	20241115	4.39	2220	-42.16	20240509	1230	4.39	20241115	2220	-42.16	20240509	1230	4.39	20241115	0.69	N	183490	500	425 억	4861195	N	N	0	N	N
24	20241127	101011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1293	5	2	0.39	15136211	11622	15.01	1288	1316	1279	1674	902	1288	1302.38	5.71	-3898	1411	1349	1315	1253	1219	1332	1236	425	386	500	900	1	1	85065562	1100	-11.75	0.57	12	0.01	-110.00	2273.00	2220	20240509	-41.76	1230	20241115	5.12	2220	-41.76	20240509	1230	5.12	20241115	2220	-41.76	20240509	1230	5.12	20241115	0.69	N	183490	500	425 억	4861195	N	N	0	N	N
25	20241127	091010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1315	27	2	2.10	9655423	7399	9.55	1288	1316	1279	1674	902	1288	1304.96	5.71	-1975	1411	1349	1315	1253	1219	1332	1236	425	386	500	900	1	1	85065562	1119	-11.95	0.58	12	0.01	-110.00	2273.00	2220	20240509	-40.77	1230	20241115	6.91	2220	-40.77	20240509	1230	6.91	20241115	2220	-40.77	20240509	1230	6.91	20241115	0.69	N	183490	500	425 억	4861195	N	N	0	N	N
26	20241126	160955	57	100.00	KOSDAQ		제약	N	N	N	N	N	1288	-13	5	-1.00	99926546	77356	57.32	1377	1377	1281	1691	911	1301	1291.78	5.74	-22787	1357	1328	1304	1275	1251	1343	1290	425	390	500	910	1	1	85065562	1096	-11.71	0.57	12	0.09	-110.00	2273.00	2220	20240509	-41.98	1230	20241115	4.72	2220	-41.98	20240509	1230	4.72	20241115	2220	-41.98	20240509	1230	4.72	20241115	0.70	N	183490	500	425 억	4883447	N	N	1	N	N
27	20241126	151004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1295	-6	5	-0.46	86183759	66693	49.42	1377	1377	1281	1691	911	1301	1292.25	5.74	-16545	1357	1328	1304	1275	1251	1343	1290	425	390	500	910	1	1	85065562	1102	-11.77	0.57	12	0.08	-110.00	2273.00	2220	20240509	-41.67	1230	20241115	5.28	2220	-41.67	20240509	1230	5.28	20241115	2220	-41.67	20240509	1230	5.28	20241115	0.70	N	183490	500	425 억	4883447	N	N	1	N	N
28	20241126	141005	57	100.00	KOSDAQ		제약	N	N	N	N	N	1293	-8	5	-0.61	81973158	63432	47.00	1377	1377	1281	1691	911	1301	1292.30	5.74	-16681	1357	1328	1304	1275	1251	1343	1290	425	390	500	910	1	1	85065562	1100	-11.75	0.57	12	0.07	-110.00	2273.00	2220	20240509	-41.76	1230	20241115	5.12	2220	-41.76	20240509	1230	5.12	20241115	2220	-41.76	20240509	1230	5.12	20241115	0.70	N	183490	500	425 억	4883447	N	N	1	N	N
29	20241126	131001	57	100.00	KOSDAQ		제약	N	N	N	N	N	1288	-13	5	-1.00	75361157	58300	43.20	1377	1377	1281	1691	911	1301	1292.64	5.74	-15537	1357	1328	1304	1275	1251	1343	1290	425	390	500	910	1	1	85065562	1096	-11.71	0.57	12	0.07	-110.00	2273.00	2220	20240509	-41.98	1230	20241115	4.72	2220	-41.98	20240509	1230	4.72	20241115	2220	-41.98	20240509	1230	4.72	20241115	0.70	N	183490	500	425 억	4883447	N	N	1	N	N
30	20241126	121007	57	100.00	KOSDAQ		제약	N	N	N	N	N	1290	-11	5	-0.85	65786891	50875	37.70	1377	1377	1281	1691	911	1301	1293.11	5.74	-13226	1357	1328	1304	1275	1251	1343	1290	425	390	500	910	1	1	85065562	1097	-11.73	0.57	12	0.06	-110.00	2273.00	2220	20240509	-41.89	1230	20241115	4.88	2220	-41.89	20240509	1230	4.88	20241115	2220	-41.89	20240509	1230	4.88	20241115	0.70	N	183490	500	425 억	4883447	N	N	1	N	N
31	20241126	111012	57	100.00	KOSDAQ		제약	N	N	N	N	N	1303	2	2	0.15	44434771	34344	25.45	1377	1377	1281	1691	911	1301	1293.81	5.74	-11769	1357	1328	1304	1275	1251	1343	1290	425	390	500	910	1	1	85065562	1108	-11.85	0.57	12	0.04	-110.00	2273.00	2220	20240509	-41.31	1230	20241115	5.93	2220	-41.31	20240509	1230	5.93	20241115	2220	-41.31	20240509	1230	5.93	20241115	0.70	N	183490	500	425 억	4883447	N	N	1	N	N
32	20241126	101017	57	100.00	KOSDAQ		제약	N	N	N	N	N	1304	3	2	0.23	41481589	32068	23.76	1377	1377	1281	1691	911	1301	1293.55	5.74	-11366	1357	1328	1304	1275	1251	1343	1290	425	390	500	910	1	1	85065562	1109	-11.85	0.57	12	0.04	-110.00	2273.00	2220	20240509	-41.26	1230	20241115	6.02	2220	-41.26	20240509	1230	6.02	20241115	2220	-41.26	20240509	1230	6.02	20241115	0.70	N	183490	500	425 억	4883447	N	N	1	N	N
33	20241126	091008	57	100.00	KOSDAQ		제약	N	N	N	N	N	1295	-6	5	-0.46	7390493	5658	4.19	1377	1377	1295	1691	911	1301	1306.20	5.74	-1298	1357	1328	1304	1275	1251	1343	1290	425	390	500	910	1	1	85065562	1102	-11.77	0.57	12	0.01	-110.00	2273.00	2220	20240509	-41.67	1230	20241115	5.28	2220	-41.67	20240509	1230	5.28	20241115	2220	-41.67	20240509	1230	5.28	20241115	0.70	N	183490	500	425 억	4883447	N	N	1	N	N
34	20241125	160942	57	100.00	KOSDAQ		제약	N	N	N	N	N	1301	-2	5	-0.15	175257663	134634	38.73	1285	1333	1280	1693	913	1303	1301.73	5.75	-12405	1475	1389	1340	1254	1205	1432	1297	425	390	500	910	1	1	85065562	1107	-11.83	0.57	12	0.16	-110.00	2273.00	2220	20240509	-41.40	1230	20241115	5.77	2220	-41.40	20240509	1230	5.77	20241115	2220	-41.40	20240509	1230	5.77	20241115	0.67	N	183490	500	425 억	4892119	N	N	1	N	N
35	20241125	151002	57	100.00	KOSDAQ		제약	N	N	N	N	N	1295	-8	5	-0.61	169682009	130346	37.50	1285	1333	1280	1693	913	1303	1301.78	5.75	-10049	1475	1389	1340	1254	1205	1432	1297	425	390	500	910	1	1	85065562	1102	-11.77	0.57	12	0.15	-110.00	2273.00	2220	20240509	-41.67	1230	20241115	5.28	2220	-41.67	20240509	1230	5.28	20241115	2220	-41.67	20240509	1230	5.28	20241115	0.67	N	183490	500	425 억	4892119	N	N	33	N	N
36	20241125	140959	57	100.00	KOSDAQ		제약	N	N	N	N	N	1291	-12	5	-0.92	150275599	115353	33.19	1285	1333	1280	1693	913	1303	1302.75	5.75	-8805	1475	1389	1340	1254	1205	1432	1297	425	390	500	910	1	1	85065562	1098	-11.74	0.57	12	0.14	-110.00	2273.00	2220	20240509	-41.85	1230	20241115	4.96	2220	-41.85	20240509	1230	4.96	20241115	2220	-41.85	20240509	1230	4.96	20241115	0.67	N	183490	500	425 억	4892119	N	N	33	N	N
37	20241125	130952	57	100.00	KOSDAQ		제약	N	N	N	N	N	1302	-1	5	-0.08	124832609	95689	27.53	1285	1333	1280	1693	913	1303	1304.57	5.75	-4126	1475	1389	1340	1254	1205	1432	1297	425	390	500	910	1	1	85065562	1108	-11.84	0.57	12	0.11	-110.00	2273.00	2220	20240509	-41.35	1230	20241115	5.85	2220	-41.35	20240509	1230	5.85	20241115	2220	-41.35	20240509	1230	5.85	20241115	0.67	N	183490	500	425 억	4892119	N	N	33	N	N
38	20241125	121003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1296	-7	5	-0.54	116424343	89217	25.67	1285	1333	1280	1693	913	1303	1304.96	5.75	-1946	1475	1389	1340	1254	1205	1432	1297	425	390	500	910	1	1	85065562	1102	-11.78	0.57	12	0.10	-110.00	2273.00	2220	20240509	-41.62	1230	20241115	5.37	2220	-41.62	20240509	1230	5.37	20241115	2220	-41.62	20240509	1230	5.37	20241115	0.67	N	183490	500	425 억	4892119	N	N	33	N	N
39	20241125	110957	57	100.00	KOSDAQ		제약	N	N	N	N	N	1302	-1	5	-0.08	103994738	79647	22.91	1285	1333	1280	1693	913	1303	1305.70	5.75	-2844	1475	1389	1340	1254	1205	1432	1297	425	390	500	910	1	1	85065562	1108	-11.84	0.57	12	0.09	-110.00	2273.00	2220	20240509	-41.35	1230	20241115	5.85	2220	-41.35	20240509	1230	5.85	20241115	2220	-41.35	20240509	1230	5.85	20241115	0.67	N	183490	500	425 억	4892119	N	N	33	N	N
40	20241125	100946	57	100.00	KOSDAQ		제약	N	N	N	N	N	1306	3	2	0.23	86314818	66106	19.02	1285	1333	1280	1693	913	1303	1305.70	5.75	-3554	1475	1389	1340	1254	1205	1432	1297	425	390	500	910	1	1	85065562	1111	-11.87	0.57	12	0.08	-110.00	2273.00	2220	20240509	-41.17	1230	20241115	6.18	2220	-41.17	20240509	1230	6.18	20241115	2220	-41.17	20240509	1230	6.18	20241115	0.67	N	183490	500	425 억	4892119	N	N	33	N	N
41	20241125	090946	57	100.00	KOSDAQ		제약	N	N	N	N	N	1298	-5	5	-0.38	53765975	41249	11.87	1285	1322	1280	1693	913	1303	1303.45	5.75	3239	1475	1389	1340	1254	1205	1432	1297	425	390	500	910	1	1	85065562	1104	-11.80	0.57	12	0.05	-110.00	2273.00	2220	20240509	-41.53	1230	20241115	5.53	2220	-41.53	20240509	1230	5.53	20241115	2220	-41.53	20240509	1230	5.53	20241115	0.67	N	183490	500	425 억	4892119	N	N	33	N	N
42	20241122	160853	57	100.00	KOSDAQ		제약	N	N	N	N	N	1303	3	2	0.23	463699335	347572	186.51	1297	1426	1291	1690	910	1300	1334.11	5.73	19594	1406	1352	1294	1240	1182	1380	1268	425	390	500	910	1	1	85065562	1108	-11.85	0.57	12	0.41	-110.00	2273.00	2220	20240509	-41.31	1230	20241115	5.93	2220	-41.31	20240509	1230	5.93	20241115	2220	-41.31	20240509	1230	5.93	20241115	0.67	N	183490	500	425 억	4877074	N	N	33	N	N
43	20241122	150906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1308	8	2	0.62	447424889	335089	179.81	1297	1426	1291	1690	910	1300	1335.24	5.73	18583	1406	1352	1294	1240	1182	1380	1268	425	390	500	910	1	1	85065562	1113	-11.89	0.58	12	0.39	-110.00	2273.00	2220	20240509	-41.08	1230	20241115	6.34	2220	-41.08	20240509	1230	6.34	20241115	2220	-41.08	20240509	1230	6.34	20241115	0.67	N	183490	500	425 억	4877074	N	N	17	N	N
44	20241122	140907	57	100.00	KOSDAQ		제약	N	N	N	N	N	1300	0	3	0.00	422775667	316182	169.66	1297	1426	1291	1690	910	1300	1337.13	5.73	10419	1406	1352	1294	1240	1182	1380	1268	425	390	500	910	1	1	85065562	1106	-11.82	0.57	12	0.37	-110.00	2273.00	2220	20240509	-41.44	1230	20241115	5.69	2220	-41.44	20240509	1230	5.69	20241115	2220	-41.44	20240509	1230	5.69	20241115	0.67	N	183490	500	425 억	4877074	N	N	17	N	N
45	20241122	130901	57	100.00	KOSDAQ		제약	N	N	N	N	N	1303	3	2	0.23	384477632	286904	153.95	1297	1426	1291	1690	910	1300	1340.09	5.73	11754	1406	1352	1294	1240	1182	1380	1268	425	390	500	910	1	1	85065562	1108	-11.85	0.57	12	0.34	-110.00	2273.00	2220	20240509	-41.31	1230	20241115	5.93	2220	-41.31	20240509	1230	5.93	20241115	2220	-41.31	20240509	1230	5.93	20241115	0.67	N	183490	500	425 억	4877074	N	N	17	N	N
46	20241122	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1326	26	2	2.00	347746146	258861	138.91	1297	1426	1291	1690	910	1300	1343.37	5.73	-1578	1406	1352	1294	1240	1182	1380	1268	425	390	500	910	1	1	85065562	1128	-12.05	0.58	12	0.30	-110.00	2273.00	2220	20240509	-40.27	1230	20241115	7.80	2220	-40.27	20240509	1230	7.80	20241115	2220	-40.27	20240509	1230	7.80	20241115	0.67	N	183490	500	425 억	4877074	N	N	17	N	N
47	20241122	110900	57	100.00	KOSDAQ		제약	N	N	N	N	N	1336	36	2	2.77	281089815	208680	111.98	1297	1426	1291	1690	910	1300	1346.99	5.73	168	1406	1352	1294	1240	1182	1380	1268	425	390	500	910	1	1	85065562	1136	-12.15	0.59	12	0.25	-110.00	2273.00	2220	20240509	-39.82	1230	20241115	8.62	2220	-39.82	20240509	1230	8.62	20241115	2220	-39.82	20240509	1230	8.62	20241115	0.67	N	183490	500	425 억	4877074	N	N	17	N	N
48	20241122	100918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1317	17	2	1.31	30685279	23555	12.64	1297	1331	1295	1690	910	1300	1302.71	5.73	3154	1406	1352	1294	1240	1182	1380	1268	425	390	500	910	1	1	85065562	1120	-11.97	0.58	12	0.03	-110.00	2273.00	2220	20240509	-40.68	1230	20241115	7.07	2220	-40.68	20240509	1230	7.07	20241115	2220	-40.68	20240509	1230	7.07	20241115	0.67	N	183490	500	425 억	4877074	N	N	17	N	N
49	20241122	090909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1318	18	2	1.38	3035113	2318	1.24	1297	1331	1295	1690	910	1300	1309.37	5.73	-910	1406	1352	1294	1240	1182	1380	1268	425	390	500	910	1	1	85065562	1121	-11.98	0.58	12	0.00	-110.00	2273.00	2220	20240509	-40.63	1230	20241115	7.15	2220	-40.63	20240509	1230	7.15	20241115	2220	-40.63	20240509	1230	7.15	20241115	0.67	N	183490	500	425 억	4877074	N	N	17	N	N
50	20241121	160859	57	100.00	KOSDAQ		제약	N	N	N	N	N	1300	56	2	4.50	238190055	185092	288.72	1236	1348	1236	1617	871	1244	1286.65	5.72	8121	1290	1267	1249	1226	1208	1258	1217	425	373	500	870	1	1	85065562	1106	-11.82	0.57	12	0.22	-110.00	2273.00	2220	20240509	-41.44	1230	20241115	5.69	2220	-41.44	20240509	1230	5.69	20241115	2220	-41.44	20240509	1230	5.69	20241115	0.68	N	183490	500	425 억	4869291	N	N	17	N	N
51	20241121	150919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1290	46	2	3.70	218112166	169575	264.51	1236	1348	1236	1617	871	1244	1286.23	5.72	8942	1290	1267	1249	1226	1208	1258	1217	425	373	500	870	1	1	85065562	1097	-11.73	0.57	12	0.20	-110.00	2273.00	2220	20240509	-41.89	1230	20241115	4.88	2220	-41.89	20240509	1230	4.88	20241115	2220	-41.89	20240509	1230	4.88	20241115	0.68	N	183490	500	425 억	4869291	N	N	9	N	N
52	20241121	140916	57	100.00	KOSDAQ		제약	N	N	N	N	N	1300	56	2	4.50	206701302	160727	250.71	1236	1348	1236	1617	871	1244	1286.04	5.72	8229	1290	1267	1249	1226	1208	1258	1217	425	373	500	870	1	1	85065562	1106	-11.82	0.57	12	0.19	-110.00	2273.00	2220	20240509	-41.44	1230	20241115	5.69	2220	-41.44	20240509	1230	5.69	20241115	2220	-41.44	20240509	1230	5.69	20241115	0.68	N	183490	500	425 억	4869291	N	N	9	N	N
53	20241121	130909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1301	57	2	4.58	184694329	143858	224.40	1236	1348	1236	1617	871	1244	1283.87	5.72	3229	1290	1267	1249	1226	1208	1258	1217	425	373	500	870	1	1	85065562	1107	-11.83	0.57	12	0.17	-110.00	2273.00	2220	20240509	-41.40	1230	20241115	5.77	2220	-41.40	20240509	1230	5.77	20241115	2220	-41.40	20240509	1230	5.77	20241115	0.68	N	183490	500	425 억	4869291	N	N	9	N	N
54	20241121	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1318	74	2	5.95	169934723	132525	206.72	1236	1348	1236	1617	871	1244	1282.28	5.72	1298	1290	1267	1249	1226	1208	1258	1217	425	373	500	870	1	1	85065562	1121	-11.98	0.58	12	0.16	-110.00	2273.00	2220	20240509	-40.63	1230	20241115	7.15	2220	-40.63	20240509	1230	7.15	20241115	2220	-40.63	20240509	1230	7.15	20241115	0.68	N	183490	500	425 억	4869291	N	N	9	N	N
55	20241121	110912	57	100.00	KOSDAQ		제약	N	N	N	N	N	1282	38	2	3.05	84796682	67516	105.32	1236	1282	1236	1617	871	1244	1255.95	5.72	11948	1290	1267	1249	1226	1208	1258	1217	425	373	500	870	1	1	85065562	1091	-11.65	0.56	12	0.08	-110.00	2273.00	2220	20240509	-42.25	1230	20241115	4.23	2220	-42.25	20240509	1230	4.23	20241115	2220	-42.25	20240509	1230	4.23	20241115	0.68	N	183490	500	425 억	4869291	N	N	9	N	N
56	20241121	100914	57	100.00	KOSDAQ		제약	N	N	N	N	N	1250	6	2	0.48	30099432	24174	37.71	1236	1267	1236	1617	871	1244	1245.12	5.72	-3801	1290	1267	1249	1226	1208	1258	1217	425	373	500	870	1	1	85065562	1063	-11.36	0.55	12	0.03	-110.00	2273.00	2220	20240509	-43.69	1230	20241115	1.63	2220	-43.69	20240509	1230	1.63	20241115	2220	-43.69	20240509	1230	1.63	20241115	0.68	N	183490	500	425 억	4869291	N	N	9	N	N
57	20241121	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1255	11	2	0.88	3744375	3015	4.70	1236	1267	1236	1617	871	1244	1241.92	5.72	-2029	1290	1267	1249	1226	1208	1258	1217	425	373	500	870	1	1	85065562	1068	-11.41	0.55	12	0.00	-110.00	2273.00	2220	20240509	-43.47	1230	20241115	2.03	2220	-43.47	20240509	1230	2.03	20241115	2220	-43.47	20240509	1230	2.03	20241115	0.68	N	183490	500	425 억	4869291	N	N	9	N	N
58	20241120	160906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1244	-13	5	-1.03	79677186	63753	77.36	1265	1272	1231	1634	880	1257	1249.81	5.72	-49	1300	1278	1264	1242	1228	1271	1235	425	377	500	870	1	1	85065562	1058	-11.31	0.55	12	0.07	-110.00	2273.00	2220	20240509	-43.96	1230	20241115	1.14	2220	-43.96	20240509	1230	1.14	20241115	2220	-43.96	20240509	1230	1.14	20241115	0.66	N	183490	500	425 억	4869340	N	N	9	N	N
59	20241120	150917	57	100.00	KOSDAQ		제약	N	N	N	N	N	1245	-12	5	-0.95	77509072	62011	75.25	1265	1272	1231	1634	880	1257	1249.92	5.72	279	1300	1278	1264	1242	1228	1271	1235	425	377	500	870	1	1	85065562	1059	-11.32	0.55	12	0.07	-110.00	2273.00	2220	20240509	-43.92	1230	20241115	1.22	2220	-43.92	20240509	1230	1.22	20241115	2220	-43.92	20240509	1230	1.22	20241115	0.66	N	183490	500	425 억	4869340	N	N	11	N	N
60	20241120	140919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1243	-14	5	-1.11	72444658	57956	70.33	1265	1272	1231	1634	880	1257	1249.99	5.72	1245	1300	1278	1264	1242	1228	1271	1235	425	377	500	870	1	1	85065562	1057	-11.30	0.55	12	0.07	-110.00	2273.00	2220	20240509	-44.01	1230	20241115	1.06	2220	-44.01	20240509	1230	1.06	20241115	2220	-44.01	20240509	1230	1.06	20241115	0.66	N	183490	500	425 억	4869340	N	N	11	N	N
61	20241120	130921	57	100.00	KOSDAQ		제약	N	N	N	N	N	1250	-7	5	-0.56	58445471	46697	56.66	1265	1272	1231	1634	880	1257	1251.59	5.72	2112	1300	1278	1264	1242	1228	1271	1235	425	377	500	870	1	1	85065562	1063	-11.36	0.55	12	0.05	-110.00	2273.00	2220	20240509	-43.69	1230	20241115	1.63	2220	-43.69	20240509	1230	1.63	20241115	2220	-43.69	20240509	1230	1.63	20241115	0.66	N	183490	500	425 억	4869340	N	N	11	N	N
62	20241120	120919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1251	-6	5	-0.48	57382213	45847	55.63	1265	1272	1231	1634	880	1257	1251.60	5.72	2159	1300	1278	1264	1242	1228	1271	1235	425	377	500	870	1	1	85065562	1064	-11.37	0.55	12	0.05	-110.00	2273.00	2220	20240509	-43.65	1230	20241115	1.71	2220	-43.65	20240509	1230	1.71	20241115	2220	-43.65	20240509	1230	1.71	20241115	0.66	N	183490	500	425 억	4869340	N	N	11	N	N
63	20241120	110921	57	100.00	KOSDAQ		제약	N	N	N	N	N	1251	-6	5	-0.48	32330154	25687	31.17	1265	1272	1231	1634	880	1257	1258.62	5.72	-3436	1300	1278	1264	1242	1228	1271	1235	425	377	500	870	1	1	85065562	1064	-11.37	0.55	12	0.03	-110.00	2273.00	2220	20240509	-43.65	1230	20241115	1.71	2220	-43.65	20240509	1230	1.71	20241115	2220	-43.65	20240509	1230	1.71	20241115	0.66	N	183490	500	425 억	4869340	N	N	11	N	N
64	20241120	100918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1267	10	2	0.80	22351242	17775	21.57	1265	1272	1231	1634	880	1257	1257.45	5.72	-6237	1300	1278	1264	1242	1228	1271	1235	425	377	500	870	1	1	85065562	1078	-11.52	0.56	12	0.02	-110.00	2273.00	2220	20240509	-42.93	1230	20241115	3.01	2220	-42.93	20240509	1230	3.01	20241115	2220	-42.93	20240509	1230	3.01	20241115	0.66	N	183490	500	425 억	4869340	N	N	11	N	N
65	20241120	090918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1272	15	2	1.19	12890647	10218	12.40	1265	1272	1231	1634	880	1257	1261.56	5.72	-7892	1300	1278	1264	1242	1228	1271	1235	425	377	500	870	1	1	85065562	1082	-11.56	0.56	12	0.01	-110.00	2273.00	2220	20240509	-42.70	1230	20241115	3.41	2220	-42.70	20240509	1230	3.41	20241115	2220	-42.70	20240509	1230	3.41	20241115	0.66	N	183490	500	425 억	4869340	N	N	11	N	N
66	20241119	160829	57	100.00	KOSDAQ		제약	N	N	N	N	N	1257	-23	5	-1.80	103625174	82322	137.06	1282	1286	1250	1664	896	1280	1258.78	5.74	-12219	1315	1297	1280	1262	1245	1306	1271	425	384	500	890	1	1	85065562	1069	-11.43	0.55	12	0.10	-110.00	2273.00	2220	20240509	-43.38	1230	20241115	2.20	2220	-43.38	20240509	1230	2.20	20241115	2220	-43.38	20240509	1230	2.20	20241115	0.65	N	183490	500	425 억	4881559	N	N	11	N	N
67	20241119	150842	57	100.00	KOSDAQ		제약	N	N	N	N	N	1255	-25	5	-1.95	94813390	75315	125.39	1282	1286	1250	1664	896	1280	1258.89	5.74	-11145	1315	1297	1280	1262	1245	1306	1271	425	384	500	890	1	1	85065562	1068	-11.41	0.55	12	0.09	-110.00	2273.00	2220	20240509	-43.47	1230	20241115	2.03	2220	-43.47	20240509	1230	2.03	20241115	2220	-43.47	20240509	1230	2.03	20241115	0.65	N	183490	500	425 억	4881559	N	N	8	N	N
68	20241119	140842	57	100.00	KOSDAQ		제약	N	N	N	N	N	1254	-26	5	-2.03	83294787	66116	110.08	1282	1286	1250	1664	896	1280	1259.83	5.74	-10693	1315	1297	1280	1262	1245	1306	1271	425	384	500	890	1	1	85065562	1067	-11.40	0.55	12	0.08	-110.00	2273.00	2220	20240509	-43.51	1230	20241115	1.95	2220	-43.51	20240509	1230	1.95	20241115	2220	-43.51	20240509	1230	1.95	20241115	0.65	N	183490	500	425 억	4881559	N	N	8	N	N
69	20241119	130844	57	100.00	KOSDAQ		제약	N	N	N	N	N	1255	-25	5	-1.95	48992423	38724	64.47	1282	1286	1255	1664	896	1280	1265.17	5.74	-4418	1315	1297	1280	1262	1245	1306	1271	425	384	500	890	1	1	85065562	1068	-11.41	0.55	12	0.05	-110.00	2273.00	2220	20240509	-43.47	1230	20241115	2.03	2220	-43.47	20240509	1230	2.03	20241115	2220	-43.47	20240509	1230	2.03	20241115	0.65	N	183490	500	425 억	4881559	N	N	8	N	N
70	20241119	120835	57	100.00	KOSDAQ		제약	N	N	N	N	N	1263	-17	5	-1.33	35355214	27888	46.43	1282	1286	1263	1664	896	1280	1267.76	5.74	-4075	1315	1297	1280	1262	1245	1306	1271	425	384	500	890	1	1	85065562	1074	-11.48	0.56	12	0.03	-110.00	2273.00	2220	20240509	-43.11	1230	20241115	2.68	2220	-43.11	20240509	1230	2.68	20241115	2220	-43.11	20240509	1230	2.68	20241115	0.65	N	183490	500	425 억	4881559	N	N	8	N	N
71	20241119	110844	57	100.00	KOSDAQ		제약	N	N	N	N	N	1265	-15	5	-1.17	26081318	20554	34.22	1282	1286	1265	1664	896	1280	1268.92	5.74	-87	1315	1297	1280	1262	1245	1306	1271	425	384	500	890	1	1	85065562	1076	-11.50	0.56	12	0.02	-110.00	2273.00	2220	20240509	-43.02	1230	20241115	2.85	2220	-43.02	20240509	1230	2.85	20241115	2220	-43.02	20240509	1230	2.85	20241115	0.65	N	183490	500	425 억	4881559	N	N	8	N	N
72	20241119	100907	57	100.00	KOSDAQ		제약	N	N	N	N	N	1273	-7	5	-0.55	14360798	11304	18.82	1282	1286	1265	1664	896	1280	1270.42	5.74	199	1315	1297	1280	1262	1245	1306	1271	425	384	500	890	1	1	85065562	1083	-11.57	0.56	12	0.01	-110.00	2273.00	2220	20240509	-42.66	1230	20241115	3.50	2220	-42.66	20240509	1230	3.50	20241115	2220	-42.66	20240509	1230	3.50	20241115	0.65	N	183490	500	425 억	4881559	N	N	8	N	N
73	20241119	090859	57	100.00	KOSDAQ		제약	N	N	N	N	N	1280	0	3	0.00	913690	713	1.19	1282	1282	1280	1664	896	1280	1281.47	5.74	-342	1315	1297	1280	1262	1245	1306	1271	425	384	500	890	1	1	85065562	1089	-11.64	0.56	12	0.00	-110.00	2273.00	2220	20240509	-42.34	1230	20241115	4.07	2220	-42.34	20240509	1230	4.07	20241115	2220	-42.34	20240509	1230	4.07	20241115	0.65	N	183490	500	425 억	4881559	N	N	8	N	N
74	20241118	160832	57	100.00	KOSDAQ		제약	N	N	N	N	N	1280	3	2	0.23	76505221	59816	61.43	1277	1298	1263	1660	894	1277	1278.99	5.73	11049	1317	1296	1263	1242	1209	1307	1253	425	383	500	890	1	1	85065562	1089	-11.64	0.56	12	0.07	-110.00	2273.00	2220	20240509	-42.34	1230	20241115	4.07	2220	-42.34	20240509	1230	4.07	20241115	2220	-42.34	20240509	1230	4.07	20241115	0.63	N	183490	500	425 억	4870510	N	N	8	N	N
75	20241118	150844	57	100.00	KOSDAQ		제약	N	N	N	N	N	1270	-7	5	-0.55	72666601	56817	58.35	1277	1298	1263	1660	894	1277	1278.96	5.73	11527	1317	1296	1263	1242	1209	1307	1253	425	383	500	890	1	1	85065562	1080	-11.55	0.56	12	0.07	-110.00	2273.00	2220	20240509	-42.79	1230	20241115	3.25	2220	-42.79	20240509	1230	3.25	20241115	2220	-42.79	20240509	1230	3.25	20241115	0.63	N	183490	500	425 억	4870510	N	N	0	N	N
76	20241118	140845	57	100.00	KOSDAQ		제약	N	N	N	N	N	1280	3	2	0.23	61828673	48300	49.61	1277	1298	1263	1660	894	1277	1280.10	5.73	11628	1317	1296	1263	1242	1209	1307	1253	425	383	500	890	1	1	85065562	1089	-11.64	0.56	12	0.06	-110.00	2273.00	2220	20240509	-42.34	1230	20241115	4.07	2220	-42.34	20240509	1230	4.07	20241115	2220	-42.34	20240509	1230	4.07	20241115	0.63	N	183490	500	425 억	4870510	N	N	0	N	N
77	20241118	130842	57	100.00	KOSDAQ		제약	N	N	N	N	N	1280	3	2	0.23	58951222	46050	47.30	1277	1298	1263	1660	894	1277	1280.16	5.73	11815	1317	1296	1263	1242	1209	1307	1253	425	383	500	890	1	1	85065562	1089	-11.64	0.56	12	0.05	-110.00	2273.00	2220	20240509	-42.34	1230	20241115	4.07	2220	-42.34	20240509	1230	4.07	20241115	2220	-42.34	20240509	1230	4.07	20241115	0.63	N	183490	500	425 억	4870510	N	N	0	N	N
78	20241118	120844	57	100.00	KOSDAQ		제약	N	N	N	N	N	1284	7	2	0.55	49156546	38375	39.41	1277	1298	1263	1660	894	1277	1280.95	5.73	13886	1317	1296	1263	1242	1209	1307	1253	425	383	500	890	1	1	85065562	1092	-11.67	0.56	12	0.05	-110.00	2273.00	2220	20240509	-42.16	1230	20241115	4.39	2220	-42.16	20240509	1230	4.39	20241115	2220	-42.16	20240509	1230	4.39	20241115	0.63	N	183490	500	425 억	4870510	N	N	0	N	N
79	20241118	110844	57	100.00	KOSDAQ		제약	N	N	N	N	N	1284	7	2	0.55	27915507	21744	22.33	1277	1298	1263	1660	894	1277	1283.83	5.73	8066	1317	1296	1263	1242	1209	1307	1253	425	383	500	890	1	1	85065562	1092	-11.67	0.56	12	0.03	-110.00	2273.00	2220	20240509	-42.16	1230	20241115	4.39	2220	-42.16	20240509	1230	4.39	20241115	2220	-42.16	20240509	1230	4.39	20241115	0.63	N	183490	500	425 억	4870510	N	N	0	N	N
80	20241118	100834	57	100.00	KOSDAQ		제약	N	N	N	N	N	1290	13	2	1.02	20891122	16309	16.75	1277	1290	1263	1660	894	1277	1280.96	5.73	9145	1317	1296	1263	1242	1209	1307	1253	425	383	500	890	1	1	85065562	1097	-11.73	0.57	12	0.02	-110.00	2273.00	2220	20240509	-41.89	1230	20241115	4.88	2220	-41.89	20240509	1230	4.88	20241115	2220	-41.89	20240509	1230	4.88	20241115	0.63	N	183490	500	425 억	4870510	N	N	0	N	N
81	20241118	090833	57	100.00	KOSDAQ		제약	N	N	N	N	N	1263	-14	5	-1.10	6009600	4753	4.88	1277	1277	1263	1660	894	1277	1264.38	5.73	2498	1317	1296	1263	1242	1209	1307	1253	425	383	500	890	1	1	85065562	1074	-11.48	0.56	12	0.01	-110.00	2273.00	2220	20240509	-43.11	1230	20241115	2.68	2220	-43.11	20240509	1230	2.68	20241115	2220	-43.11	20240509	1230	2.68	20241115	0.63	N	183490	500	425 억	4870510	N	N	0	N	N
82	20241115	160903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1277	19	2	1.51	122235423	97362	91.63	1245	1284	1230	1635	881	1258	1255.47	5.74	-8436	1307	1282	1257	1232	1207	1295	1245	425	377	500	880	1	1	85065562	1086	-11.61	0.56	12	0.11	-110.00	2273.00	2220	20240509	-42.48	1230	20241115	3.82	2220	-42.48	20240509	1230	3.82	20241115	2220	-42.48	20240509	1230	3.82	20241115	0.61	N	183490	500	425 억	4879285	N	N	0	N	N
83	20241115	150928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1284	26	2	2.07	119916162	95546	89.92	1245	1284	1230	1635	881	1258	1255.06	5.74	-7957	1307	1282	1257	1232	1207	1295	1245	425	377	500	880	1	1	85065562	1092	-11.67	0.56	12	0.11	-110.00	2273.00	2220	20240509	-42.16	1230	20241115	4.39	2220	-42.16	20240509	1230	4.39	20241115	2220	-42.16	20240509	1230	4.39	20241115	0.61	N	183490	500	425 억	4879285	N	N	0	N	N
84	20241115	140919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1276	18	2	1.43	110531709	88189	83.00	1245	1279	1230	1635	881	1258	1253.35	5.74	-7268	1307	1282	1257	1232	1207	1295	1245	425	377	500	880	1	1	85065562	1085	-11.60	0.56	12	0.10	-110.00	2273.00	2220	20240509	-42.52	1230	20241115	3.74	2220	-42.52	20240509	1230	3.74	20241115	2220	-42.52	20240509	1230	3.74	20241115	0.61	N	183490	500	425 억	4879285	N	N	0	N	N
85	20241115	130920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1265	7	2	0.56	101408354	80994	76.23	1245	1279	1230	1635	881	1258	1252.05	5.74	-5332	1307	1282	1257	1232	1207	1295	1245	425	377	500	880	1	1	85065562	1076	-11.50	0.56	12	0.10	-110.00	2273.00	2220	20240509	-43.02	1230	20241115	2.85	2220	-43.02	20240509	1230	2.85	20241115	2220	-43.02	20240509	1230	2.85	20241115	0.61	N	183490	500	425 억	4879285	N	N	0	N	N
86	20241115	120923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1259	1	2	0.08	86209060	68990	64.93	1245	1279	1230	1635	881	1258	1249.59	5.74	-8678	1307	1282	1257	1232	1207	1295	1245	425	377	500	880	1	1	85065562	1071	-11.45	0.55	12	0.08	-110.00	2273.00	2220	20240509	-43.29	1230	20241115	2.36	2220	-43.29	20240509	1230	2.36	20241115	2220	-43.29	20240509	1230	2.36	20241115	0.61	N	183490	500	425 억	4879285	N	N	0	N	N
87	20241115	110859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1255	-3	5	-0.24	83852883	67124	63.17	1245	1279	1230	1635	881	1258	1249.22	5.74	-7623	1307	1282	1257	1232	1207	1295	1245	425	377	500	880	1	1	85065562	1068	-11.41	0.55	12	0.08	-110.00	2273.00	2220	20240509	-43.47	1230	20241115	2.03	2220	-43.47	20240509	1230	2.03	20241115	2220	-43.47	20240509	1230	2.03	20241115	0.61	N	183490	500	425 억	4879285	N	N	0	N	N
88	20241115	100859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1252	-6	5	-0.48	57562802	46135	43.42	1245	1279	1230	1635	881	1258	1247.70	5.74	-3488	1307	1282	1257	1232	1207	1295	1245	425	377	500	880	1	1	85065562	1065	-11.38	0.55	12	0.05	-110.00	2273.00	2220	20240509	-43.60	1230	20241115	1.79	2220	-43.60	20240509	1230	1.79	20241115	2220	-43.60	20240509	1230	1.79	20241115	0.61	N	183490	500	425 억	4879285	N	N	0	N	N
89	20241115	090823	57	100.00	KOSDAQ		제약	N	N	N	N	N	1238	-20	5	-1.59	14908370	11985	11.28	1245	1248	1238	1635	881	1258	1243.92	5.74	8136	1307	1282	1257	1232	1207	1295	1245	425	377	500	880	1	1	85065562	1053	-11.25	0.54	12	0.01	-110.00	2273.00	2220	20240509	-44.23	1232	20241114	0.49	2220	-44.23	20240509	1232	0.49	20241114	2220	-44.23	20240509	1232	0.49	20241114	0.61	N	183490	500	425 억	4879285	N	N	0	N	N
90	20241114	160853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1277	36	2	2.90	130058128	102646	54.55	1232	1282	1232	1613	869	1241	1267.06	5.74	-3315	1335	1288	1263	1216	1191	1275	1203	425	372	500	860	1	1	85065562	1086	-11.61	0.56	12	0.12	-110.00	2273.00	2220	20240509	-42.48	1232	20241114	3.65	2220	-42.48	20240509	1232	3.65	20241114	2220	-42.48	20240509	1232	3.65	20241114	0.60	N	183490	500	425 억	4882393	N	N	0	N	N
91	20241114	150859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1260	19	2	1.53	119166250	94054	49.99	1232	1282	1232	1613	869	1241	1267.00	5.74	-3161	1335	1288	1263	1216	1191	1275	1203	425	372	500	860	1	1	85065562	1072	-11.45	0.55	12	0.11	-110.00	2273.00	2220	20240509	-43.24	1232	20241114	2.27	2220	-43.24	20240509	1232	2.27	20241114	2220	-43.24	20240509	1232	2.27	20241114	0.60	N	183490	500	425 억	4882393	N	N	0	N	N
92	20241114	140852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1250	9	2	0.73	110696121	87279	46.39	1232	1282	1232	1613	869	1241	1268.30	5.74	-3314	1335	1288	1263	1216	1191	1275	1203	425	372	500	860	1	1	85065562	1063	-11.36	0.55	12	0.10	-110.00	2273.00	2220	20240509	-43.69	1232	20241114	1.46	2220	-43.69	20240509	1232	1.46	20241114	2220	-43.69	20240509	1232	1.46	20241114	0.60	N	183490	500	425 억	4882393	N	N	0	N	N
93	20241114	130853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1265	24	2	1.93	93115386	73205	38.91	1232	1282	1232	1613	869	1241	1271.98	5.74	-3750	1335	1288	1263	1216	1191	1275	1203	425	372	500	860	1	1	85065562	1076	-11.50	0.56	12	0.09	-110.00	2273.00	2220	20240509	-43.02	1232	20241114	2.68	2220	-43.02	20240509	1232	2.68	20241114	2220	-43.02	20240509	1232	2.68	20241114	0.60	N	183490	500	425 억	4882393	N	N	0	N	N
94	20241114	120852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1270	29	2	2.34	88577040	69628	37.01	1232	1282	1232	1613	869	1241	1272.15	5.74	-3167	1335	1288	1263	1216	1191	1275	1203	425	372	500	860	1	1	85065562	1080	-11.55	0.56	12	0.08	-110.00	2273.00	2220	20240509	-42.79	1232	20241114	3.08	2220	-42.79	20240509	1232	3.08	20241114	2220	-42.79	20240509	1232	3.08	20241114	0.60	N	183490	500	425 억	4882393	N	N	0	N	N
95	20241114	110850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1266	25	2	2.01	67670432	53248	28.30	1232	1280	1232	1613	869	1241	1270.85	5.74	-656	1335	1288	1263	1216	1191	1275	1203	425	372	500	860	1	1	85065562	1077	-11.51	0.56	12	0.06	-110.00	2273.00	2220	20240509	-42.97	1232	20241114	2.76	2220	-42.97	20240509	1232	2.76	20241114	2220	-42.97	20240509	1232	2.76	20241114	0.60	N	183490	500	425 억	4882393	N	N	0	N	N
96	20241114	100910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1253	12	2	0.97	5027543	4057	2.16	1232	1264	1232	1613	869	1241	1239.23	5.74	-982	1335	1288	1263	1216	1191	1275	1203	425	372	500	860	1	1	85065562	1066	-11.39	0.55	12	0.00	-110.00	2273.00	2220	20240509	-43.56	1232	20241114	1.70	2220	-43.56	20240509	1232	1.70	20241114	2220	-43.56	20240509	1232	1.70	20241114	0.60	N	183490	500	425 억	4882393	N	N	0	N	N
97	20241114	090845	57	100.00	KOSDAQ		제약	N	N	N	N	N	1241	0	3	0.00	0	0	0.00	0	0	0	1613	869	1241	0.00	5.74	0	1335	1288	1263	1216	1191	1275	1203	425	372	500	860	1	1	85065562	1056	-11.28	0.55	12	0.00	-110.00	2273.00	2220	20240509	-44.10	1238	20241113	0.24	2220	-44.10	20240509	1238	0.24	20241113	2220	-44.10	20240509	1238	0.24	20241113	0.60	N	183490	500	425 억	4882393	N	N	0	N	N
98	20241113	160535	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1241	-59	5	-4.54	234343594	184718	89.94	1297	1310	1238	1690	910	1300	1268.68	5.74	56	1441	1370	1335	1264	1229	1353	1247	425	390	500	910	1	1	85065562	1056	-11.28	0.55	12	0.22	-110.00	2273.00	2220	20240509	-44.10	1238	20241113	0.24	2220	-44.10	20240509	1238	0.24	20241113	2220	-44.10	20240509	1238	0.24	20241113	0.58	N	183490	500	425 억	4882383	N	N	1	N	N
99	20241113	150604	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1243	-57	5	-4.38	207929181	163445	79.58	1297	1310	1240	1690	910	1300	1272.17	5.74	8944	1441	1370	1335	1264	1229	1353	1247	425	390	500	910	1	1	85065562	1057	-11.30	0.55	12	0.19	-110.00	2273.00	2220	20240509	-44.01	1240	20241113	0.24	2220	-44.01	20240509	1240	0.24	20241113	2220	-44.01	20240509	1240	0.24	20241113	0.58	N	183490	500	425 억	4882383	N	N	1	N	N
100	20241113	140600	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1259	-41	5	-3.15	174105981	136323	66.37	1297	1310	1259	1690	910	1300	1277.16	5.74	11072	1441	1370	1335	1264	1229	1353	1247	425	390	500	910	1	1	85065562	1071	-11.45	0.55	12	0.16	-110.00	2273.00	2220	20240509	-43.29	1259	20241113	0.00	2220	-43.29	20240509	1259	0.00	20241113	2220	-43.29	20240509	1259	0.00	20241113	0.58	N	183490	500	425 억	4882383	N	N	1	N	N
101	20241113	130558	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1275	-25	5	-1.92	111368996	86739	42.23	1297	1310	1269	1690	910	1300	1283.96	5.74	-858	1441	1370	1335	1264	1229	1353	1247	425	390	500	910	1	1	85065562	1085	-11.59	0.56	12	0.10	-110.00	2273.00	2220	20240509	-42.57	1269	20241113	0.47	2220	-42.57	20240509	1269	0.47	20241113	2220	-42.57	20240509	1269	0.47	20241113	0.58	N	183490	500	425 억	4882383	N	N	1	N	N
102	20241113	120555	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1278	-22	5	-1.69	97899347	76160	37.08	1297	1310	1270	1690	910	1300	1285.44	5.74	2790	1441	1370	1335	1264	1229	1353	1247	425	390	500	910	1	1	85065562	1087	-11.62	0.56	12	0.09	-110.00	2273.00	2220	20240509	-42.43	1270	20241113	0.63	2220	-42.43	20240509	1270	0.63	20241113	2220	-42.43	20240509	1270	0.63	20241113	0.58	N	183490	500	425 억	4882383	N	N	1	N	N
103	20241113	110553	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1278	-22	5	-1.69	93102656	72412	35.26	1297	1310	1270	1690	910	1300	1285.74	5.74	3886	1441	1370	1335	1264	1229	1353	1247	425	390	500	910	1	1	85065562	1087	-11.62	0.56	12	0.09	-110.00	2273.00	2220	20240509	-42.43	1270	20241113	0.63	2220	-42.43	20240509	1270	0.63	20241113	2220	-42.43	20240509	1270	0.63	20241113	0.58	N	183490	500	425 억	4882383	N	N	1	N	N
104	20241113	100554	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1293	-7	5	-0.54	73988516	57485	27.99	1297	1310	1271	1690	910	1300	1287.09	5.74	11967	1441	1370	1335	1264	1229	1353	1247	425	390	500	910	1	1	85065562	1100	-11.75	0.57	12	0.07	-110.00	2273.00	2220	20240509	-41.76	1271	20241113	1.73	2220	-41.76	20240509	1271	1.73	20241113	2220	-41.76	20240509	1271	1.73	20241113	0.58	N	183490	500	425 억	4882383	N	N	1	N	N
105	20241113	090546	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1305	5	2	0.38	25034204	19371	9.43	1297	1305	1281	1690	910	1300	1292.35	5.74	10766	1441	1370	1335	1264	1229	1353	1247	425	390	500	910	1	1	85065562	1110	-11.86	0.57	12	0.02	-110.00	2273.00	2220	20240509	-41.22	1278	20231106	2.11	2220	-41.22	20240509	1281	1.87	20241113	2220	-41.22	20240509	1281	1.87	20241113	0.58	N	183490	500	425 억	4882383	N	N	1	N	N
106	20241112	160821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1300	-91	5	-6.54	257939742	190659	100.29	1391	1406	1300	1808	974	1391	1353.20	5.76	-15574	1439	1415	1385	1361	1331	1427	1373	425	417	500	970	1	1	85065562	1106	-11.82	0.57	12	0.22	-110.00	2273.00	2220	20240509	-41.44	1267	20231103	2.60	2220	-41.44	20240509	1300	0.00	20241112	2220	-41.44	20240509	1300	0.00	20241112	0.59	N	183490	500	425 억	4898101	N	N	1	N	N
107	20241112	150829	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1346	-45	5	-3.24	225079649	165661	87.14	1391	1406	1335	1808	974	1391	1358.68	5.76	-17726	1439	1415	1385	1361	1331	1427	1373	425	417	500	970	1	1	85065562	1145	-12.24	0.59	12	0.19	-110.00	2273.00	2220	20240509	-39.37	1267	20231103	6.24	2220	-39.37	20240509	1335	0.82	20241112	2220	-39.37	20240509	1335	0.82	20241112	0.59	N	183490	500	425 억	4898101	N	N	1	N	N
108	20241112	140833	57	100.00	KOSDAQ		제약	N	N	N	N	N	1354	-37	5	-2.66	156587643	114726	60.35	1391	1406	1354	1808	974	1391	1364.88	5.76	-12589	1439	1415	1385	1361	1331	1427	1373	425	417	500	970	1	1	85065562	1152	-12.31	0.60	12	0.13	-110.00	2273.00	2220	20240509	-39.01	1267	20231103	6.87	2220	-39.01	20240509	1352	0.15	20240806	2220	-39.01	20240509	1343	0.82	20231113	0.59	N	183490	500	425 억	4898101	N	N	1	N	N
109	20241112	130831	57	100.00	KOSDAQ		제약	N	N	N	N	N	1366	-25	5	-1.80	96198223	70161	36.91	1391	1406	1359	1808	974	1391	1371.11	5.76	-8528	1439	1415	1385	1361	1331	1427	1373	425	417	500	970	1	1	85065562	1162	-12.42	0.60	12	0.08	-110.00	2273.00	2220	20240509	-38.47	1267	20231103	7.81	2220	-38.47	20240509	1352	1.04	20240806	2220	-38.47	20240509	1343	1.71	20231113	0.59	N	183490	500	425 억	4898101	N	N	1	N	N
110	20241112	120830	57	100.00	KOSDAQ		제약	N	N	N	N	N	1368	-23	5	-1.65	93491453	68179	35.86	1391	1406	1359	1808	974	1391	1371.26	5.76	-9731	1439	1415	1385	1361	1331	1427	1373	425	417	500	970	1	1	85065562	1164	-12.44	0.60	12	0.08	-110.00	2273.00	2220	20240509	-38.38	1267	20231103	7.97	2220	-38.38	20240509	1352	1.18	20240806	2220	-38.38	20240509	1343	1.86	20231113	0.59	N	183490	500	425 억	4898101	N	N	1	N	N
111	20241112	110828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1360	-31	5	-2.23	87516524	63813	33.57	1391	1406	1359	1808	974	1391	1371.45	5.76	-8875	1439	1415	1385	1361	1331	1427	1373	425	417	500	970	1	1	85065562	1157	-12.36	0.60	12	0.08	-110.00	2273.00	2220	20240509	-38.74	1267	20231103	7.34	2220	-38.74	20240509	1352	0.59	20240806	2220	-38.74	20240509	1343	1.27	20231113	0.59	N	183490	500	425 억	4898101	N	N	1	N	N
112	20241112	100826	57	100.00	KOSDAQ		제약	N	N	N	N	N	1384	-7	5	-0.50	37183752	26910	14.16	1391	1406	1367	1808	974	1391	1381.78	5.76	-10433	1439	1415	1385	1361	1331	1427	1373	425	417	500	970	1	1	85065562	1177	-12.58	0.61	12	0.03	-110.00	2273.00	2220	20240509	-37.66	1267	20231103	9.23	2220	-37.66	20240509	1352	2.37	20240806	2220	-37.66	20240509	1343	3.05	20231113	0.59	N	183490	500	425 억	4898101	N	N	1	N	N
113	20241112	090826	57	100.00	KOSDAQ		제약	N	N	N	N	N	1392	1	2	0.07	15579609	11215	5.90	1391	1406	1380	1808	974	1391	1389.18	5.76	-7510	1439	1415	1385	1361	1331	1427	1373	425	417	500	970	1	1	85065562	1184	-12.65	0.61	12	0.01	-110.00	2273.00	2220	20240509	-37.30	1267	20231103	9.87	2220	-37.30	20240509	1352	2.96	20240806	2220	-37.30	20240509	1343	3.65	20231113	0.59	N	183490	500	425 억	4898101	N	N	1	N	N
114	20241111	160820	57	100.00	KOSDAQ		제약	N	N	N	N	N	1391	-11	5	-0.78	259470994	189264	157.80	1368	1409	1355	1822	982	1402	1370.95	5.78	-21691	1448	1424	1412	1388	1376	1419	1383	425	420	500	980	1	1	85065562	1183	-12.65	0.61	12	0.22	-110.00	2273.00	2220	20240509	-37.34	1260	20231102	10.40	2220	-37.34	20240509	1352	2.88	20240806	2220	-37.34	20240509	1343	3.57	20231113	0.61	N	183490	500	425 억	4919792	N	N	1	N	N
115	20241111	150843	57	100.00	KOSDAQ		제약	N	N	N	N	N	1371	-31	5	-2.21	248599083	181452	151.29	1368	1401	1355	1822	982	1402	1370.05	5.78	-18911	1448	1424	1412	1388	1376	1419	1383	425	420	500	980	1	1	85065562	1166	-12.46	0.60	12	0.21	-110.00	2273.00	2220	20240509	-38.24	1260	20231102	8.81	2220	-38.24	20240509	1352	1.41	20240806	2220	-38.24	20240509	1343	2.08	20231113	0.61	N	183490	500	425 억	4919792	N	N	0	N	N
116	20241111	140832	57	100.00	KOSDAQ		제약	N	N	N	N	N	1359	-43	5	-3.07	233783600	170578	142.22	1368	1401	1355	1822	982	1402	1370.54	5.78	-15846	1448	1424	1412	1388	1376	1419	1383	425	420	500	980	1	1	85065562	1156	-12.35	0.60	12	0.20	-110.00	2273.00	2220	20240509	-38.78	1260	20231102	7.86	2220	-38.78	20240509	1352	0.52	20240806	2220	-38.78	20240509	1343	1.19	20231113	0.61	N	183490	500	425 억	4919792	N	N	0	N	N
117	20241111	130829	57	100.00	KOSDAQ		제약	N	N	N	N	N	1361	-41	5	-2.92	207580769	151277	126.13	1368	1401	1359	1822	982	1402	1372.19	5.78	-16329	1448	1424	1412	1388	1376	1419	1383	425	420	500	980	1	1	85065562	1158	-12.37	0.60	12	0.18	-110.00	2273.00	2220	20240509	-38.69	1260	20231102	8.02	2220	-38.69	20240509	1352	0.67	20240806	2220	-38.69	20240509	1343	1.34	20231113	0.61	N	183490	500	425 억	4919792	N	N	0	N	N
118	20241111	120827	57	100.00	KOSDAQ		제약	N	N	N	N	N	1363	-39	5	-2.78	186457962	135756	113.19	1368	1401	1363	1822	982	1402	1373.48	5.78	-16629	1448	1424	1412	1388	1376	1419	1383	425	420	500	980	1	1	85065562	1159	-12.39	0.60	12	0.16	-110.00	2273.00	2220	20240509	-38.60	1260	20231102	8.17	2220	-38.60	20240509	1352	0.81	20240806	2220	-38.60	20240509	1343	1.49	20231113	0.61	N	183490	500	425 억	4919792	N	N	0	N	N
119	20241111	110824	57	100.00	KOSDAQ		제약	N	N	N	N	N	1370	-32	5	-2.28	139045234	101078	84.28	1368	1401	1368	1822	982	1402	1375.62	5.78	-12040	1448	1424	1412	1388	1376	1419	1383	425	420	500	980	1	1	85065562	1165	-12.45	0.60	12	0.12	-110.00	2273.00	2220	20240509	-38.29	1260	20231102	8.73	2220	-38.29	20240509	1352	1.33	20240806	2220	-38.29	20240509	1343	2.01	20231113	0.61	N	183490	500	425 억	4919792	N	N	0	N	N
120	20241111	100820	57	100.00	KOSDAQ		제약	N	N	N	N	N	1383	-19	5	-1.36	69261155	50280	41.92	1368	1401	1368	1822	982	1402	1377.51	5.78	530	1448	1424	1412	1388	1376	1419	1383	425	420	500	980	1	1	85065562	1176	-12.57	0.61	12	0.06	-110.00	2273.00	2220	20240509	-37.70	1260	20231102	9.76	2220	-37.70	20240509	1352	2.29	20240806	2220	-37.70	20240509	1343	2.98	20231113	0.61	N	183490	500	425 억	4919792	N	N	0	N	N
121	20241111	090817	57	100.00	KOSDAQ		제약	N	N	N	N	N	1394	-8	5	-0.57	36768095	26733	22.29	1368	1401	1368	1822	982	1402	1375.38	5.78	6966	1448	1424	1412	1388	1376	1419	1383	425	420	500	980	1	1	85065562	1186	-12.67	0.61	12	0.03	-110.00	2273.00	2220	20240509	-37.21	1260	20231102	10.63	2220	-37.21	20240509	1352	3.11	20240806	2220	-37.21	20240509	1343	3.80	20231113	0.61	N	183490	500	425 억	4919792	N	N	0	N	N
122	20241108	160812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1402	-11	5	-0.78	168500359	119878	110.35	1414	1436	1400	1836	990	1413	1405.61	5.79	-6956	1463	1438	1420	1395	1377	1429	1386	425	423	500	980	1	1	85065562	1193	-12.75	0.62	12	0.14	-110.00	2273.00	2220	20240509	-36.85	1220	20231101	14.92	2220	-36.85	20240509	1352	3.70	20240806	2220	-36.85	20240509	1337	4.86	20231108	0.61	N	183490	500	425 억	4926399	N	N	1	N	N
123	20241108	150820	57	100.00	KOSDAQ		제약	N	N	N	N	N	1402	-11	5	-0.78	127052281	90292	83.12	1414	1436	1400	1836	990	1413	1407.13	5.79	-2526	1463	1438	1420	1395	1377	1429	1386	425	423	500	980	1	1	85065562	1193	-12.75	0.62	12	0.11	-110.00	2273.00	2220	20240509	-36.85	1220	20231101	14.92	2220	-36.85	20240509	1352	3.70	20240806	2220	-36.85	20240509	1337	4.86	20231108	0.61	N	183490	500	425 억	4926399	N	N	1	N	N
124	20241108	140819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1411	-2	5	-0.14	87702529	62290	57.34	1414	1436	1400	1836	990	1413	1407.97	5.79	-1612	1463	1438	1420	1395	1377	1429	1386	425	423	500	980	1	1	85065562	1200	-12.83	0.62	12	0.07	-110.00	2273.00	2220	20240509	-36.44	1220	20231101	15.66	2220	-36.44	20240509	1352	4.36	20240806	2220	-36.44	20240509	1337	5.53	20231108	0.61	N	183490	500	425 억	4926399	N	N	1	N	N
125	20241108	130821	57	100.00	KOSDAQ		제약	N	N	N	N	N	1409	-4	5	-0.28	81444171	57846	53.25	1414	1436	1400	1836	990	1413	1407.95	5.79	1559	1463	1438	1420	1395	1377	1429	1386	425	423	500	980	1	1	85065562	1199	-12.81	0.62	12	0.07	-110.00	2273.00	2220	20240509	-36.53	1220	20231101	15.49	2220	-36.53	20240509	1352	4.22	20240806	2220	-36.53	20240509	1337	5.39	20231108	0.61	N	183490	500	425 억	4926399	N	N	1	N	N
126	20241108	120820	57	100.00	KOSDAQ		제약	N	N	N	N	N	1401	-12	5	-0.85	75737091	53789	49.51	1414	1436	1400	1836	990	1413	1408.04	5.79	3504	1463	1438	1420	1395	1377	1429	1386	425	423	500	980	1	1	85065562	1192	-12.74	0.62	12	0.06	-110.00	2273.00	2220	20240509	-36.89	1220	20231101	14.84	2220	-36.89	20240509	1352	3.62	20240806	2220	-36.89	20240509	1337	4.79	20231108	0.61	N	183490	500	425 억	4926399	N	N	1	N	N
127	20241108	110819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1404	-9	5	-0.64	44722958	31684	29.17	1414	1436	1403	1836	990	1413	1411.53	5.79	-963	1463	1438	1420	1395	1377	1429	1386	425	423	500	980	1	1	85065562	1194	-12.76	0.62	12	0.04	-110.00	2273.00	2220	20240509	-36.76	1220	20231101	15.08	2220	-36.76	20240509	1352	3.85	20240806	2220	-36.76	20240509	1337	5.01	20231108	0.61	N	183490	500	425 억	4926399	N	N	1	N	N
128	20241108	100829	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	-3	5	-0.21	21229646	14986	13.80	1414	1436	1410	1836	990	1413	1416.63	5.79	-1759	1463	1438	1420	1395	1377	1429	1386	425	423	500	980	1	1	85065562	1199	-12.82	0.62	12	0.02	-110.00	2273.00	2220	20240509	-36.49	1220	20231101	15.57	2220	-36.49	20240509	1352	4.29	20240806	2220	-36.49	20240509	1337	5.46	20231108	0.61	N	183490	500	425 억	4926399	N	N	1	N	N
129	20241108	090813	57	100.00	KOSDAQ		제약	N	N	N	N	N	1436	23	2	1.63	674846	476	0.44	1414	1436	1414	1836	990	1413	1417.74	5.79	-94	1463	1438	1420	1395	1377	1429	1386	425	423	500	980	1	1	85065562	1222	-13.05	0.63	12	0.00	-110.00	2273.00	2220	20240509	-35.32	1220	20231101	17.70	2220	-35.32	20240509	1352	6.21	20240806	2220	-35.32	20240509	1337	7.40	20231108	0.61	N	183490	500	425 억	4926399	N	N	1	N	N
130	20241107	160813	57	100.00	KOSDAQ		제약	N	N	N	N	N	1413	2	2	0.14	152223469	107615	81.55	1420	1445	1402	1834	988	1411	1414.52	5.81	-19381	1466	1438	1422	1394	1378	1430	1386	425	423	500	980	1	1	85065562	1202	-12.85	0.62	12	0.13	-110.00	2273.00	2220	20240509	-36.35	1196	20231031	18.14	2220	-36.35	20240509	1352	4.51	20240806	2220	-36.35	20240509	1315	7.45	20231107	0.61	N	183490	500	425 억	4945780	N	N	1	N	N
131	20241107	150817	57	100.00	KOSDAQ		제약	N	N	N	N	N	1404	-7	5	-0.50	139177694	98332	74.52	1420	1445	1404	1834	988	1411	1415.39	5.81	-18647	1466	1438	1422	1394	1378	1430	1386	425	423	500	980	1	1	85065562	1194	-12.76	0.62	12	0.12	-110.00	2273.00	2220	20240509	-36.76	1196	20231031	17.39	2220	-36.76	20240509	1352	3.85	20240806	2220	-36.76	20240509	1315	6.77	20231107	0.61	N	183490	500	425 억	4945780	N	N	0	N	N
132	20241107	140819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1412	1	2	0.07	117378498	82824	62.77	1420	1445	1405	1834	988	1411	1417.20	5.81	-17044	1466	1438	1422	1394	1378	1430	1386	425	423	500	980	1	1	85065562	1201	-12.84	0.62	12	0.10	-110.00	2273.00	2220	20240509	-36.40	1196	20231031	18.06	2220	-36.40	20240509	1352	4.44	20240806	2220	-36.40	20240509	1315	7.38	20231107	0.61	N	183490	500	425 억	4945780	N	N	0	N	N
133	20241107	130821	57	100.00	KOSDAQ		제약	N	N	N	N	N	1415	4	2	0.28	99699021	70279	53.26	1420	1445	1405	1834	988	1411	1418.62	5.81	-17189	1466	1438	1422	1394	1378	1430	1386	425	423	500	980	1	1	85065562	1204	-12.86	0.62	12	0.08	-110.00	2273.00	2220	20240509	-36.26	1196	20231031	18.31	2220	-36.26	20240509	1352	4.66	20240806	2220	-36.26	20240509	1315	7.60	20231107	0.61	N	183490	500	425 억	4945780	N	N	0	N	N
134	20241107	120817	57	100.00	KOSDAQ		제약	N	N	N	N	N	1421	10	2	0.71	98454215	69402	52.60	1420	1445	1405	1834	988	1411	1418.61	5.81	-17206	1466	1438	1422	1394	1378	1430	1386	425	423	500	980	1	1	85065562	1209	-12.92	0.63	12	0.08	-110.00	2273.00	2220	20240509	-35.99	1196	20231031	18.81	2220	-35.99	20240509	1352	5.10	20240806	2220	-35.99	20240509	1315	8.06	20231107	0.61	N	183490	500	425 억	4945780	N	N	0	N	N
135	20241107	110814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1412	1	2	0.07	89357508	62973	47.72	1420	1445	1405	1834	988	1411	1418.98	5.81	-17431	1466	1438	1422	1394	1378	1430	1386	425	423	500	980	1	1	85065562	1201	-12.84	0.62	12	0.07	-110.00	2273.00	2220	20240509	-36.40	1196	20231031	18.06	2220	-36.40	20240509	1352	4.44	20240806	2220	-36.40	20240509	1315	7.38	20231107	0.61	N	183490	500	425 억	4945780	N	N	0	N	N
136	20241107	100815	57	100.00	KOSDAQ		제약	N	N	N	N	N	1415	4	2	0.28	47570844	33621	25.48	1420	1438	1406	1834	988	1411	1414.91	5.81	-13635	1466	1438	1422	1394	1378	1430	1386	425	423	500	980	1	1	85065562	1204	-12.86	0.62	12	0.04	-110.00	2273.00	2220	20240509	-36.26	1196	20231031	18.31	2220	-36.26	20240509	1352	4.66	20240806	2220	-36.26	20240509	1315	7.60	20231107	0.61	N	183490	500	425 억	4945780	N	N	0	N	N
137	20241107	090814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1409	-2	5	-0.14	8090209	5726	4.34	1420	1438	1408	1834	988	1411	1412.89	5.81	-5342	1466	1438	1422	1394	1378	1430	1386	425	423	500	980	1	1	85065562	1199	-12.81	0.62	12	0.01	-110.00	2273.00	2220	20240509	-36.53	1196	20231031	17.81	2220	-36.53	20240509	1352	4.22	20240806	2220	-36.53	20240509	1315	7.15	20231107	0.61	N	183490	500	425 억	4945780	N	N	0	N	N
138	20241106	160820	57	100.00	KOSDAQ		제약	N	N	N	N	N	1411	1	2	0.07	187488438	131147	37.13	1412	1450	1406	1833	987	1410	1429.61	5.79	19896	1493	1451	1427	1385	1361	1472	1406	425	423	500	980	1	1	85065562	1200	-12.83	0.62	12	0.15	-110.00	2273.00	2220	20240509	-36.44	1132	20231030	24.65	2220	-36.44	20240509	1352	4.36	20240806	2220	-36.44	20240509	1278	10.41	20231106	0.61	N	183490	500	425 억	4925935	N	N	0	N	N
139	20241106	150847	57	100.00	KOSDAQ		제약	N	N	N	N	N	1411	1	2	0.07	180542295	126225	35.74	1412	1450	1406	1833	987	1410	1430.32	5.79	20864	1493	1451	1427	1385	1361	1472	1406	425	423	500	980	1	1	85065562	1200	-12.83	0.62	12	0.15	-110.00	2273.00	2220	20240509	-36.44	1132	20231030	24.65	2220	-36.44	20240509	1352	4.36	20240806	2220	-36.44	20240509	1278	10.41	20231106	0.61	N	183490	500	425 억	4925935	N	N	0	N	N
140	20241106	140838	57	100.00	KOSDAQ		제약	N	N	N	N	N	1411	1	2	0.07	170822448	119326	33.78	1412	1450	1407	1833	987	1410	1431.56	5.79	19847	1493	1451	1427	1385	1361	1472	1406	425	423	500	980	1	1	85065562	1200	-12.83	0.62	12	0.14	-110.00	2273.00	2220	20240509	-36.44	1132	20231030	24.65	2220	-36.44	20240509	1352	4.36	20240806	2220	-36.44	20240509	1278	10.41	20231106	0.61	N	183490	500	425 억	4925935	N	N	0	N	N
141	20241106	130849	57	100.00	KOSDAQ		제약	N	N	N	N	N	1412	2	2	0.14	152987434	106690	30.21	1412	1450	1412	1833	987	1410	1433.94	5.79	16586	1493	1451	1427	1385	1361	1472	1406	425	423	500	980	1	1	85065562	1201	-12.84	0.62	12	0.13	-110.00	2273.00	2220	20240509	-36.40	1132	20231030	24.73	2220	-36.40	20240509	1352	4.44	20240806	2220	-36.40	20240509	1278	10.49	20231106	0.61	N	183490	500	425 억	4925935	N	N	0	N	N
142	20241106	120820	57	100.00	KOSDAQ		제약	N	N	N	N	N	1434	24	2	1.70	109465742	76114	21.55	1412	1450	1412	1833	987	1410	1438.18	5.79	17597	1493	1451	1427	1385	1361	1472	1406	425	423	500	980	1	1	85065562	1220	-13.04	0.63	12	0.09	-110.00	2273.00	2220	20240509	-35.41	1132	20231030	26.68	2220	-35.41	20240509	1352	6.07	20240806	2220	-35.41	20240509	1278	12.21	20231106	0.61	N	183490	500	425 억	4925935	N	N	0	N	N
143	20241106	110823	57	100.00	KOSDAQ		제약	N	N	N	N	N	1432	22	2	1.56	83535140	58138	16.46	1412	1450	1412	1833	987	1410	1436.84	5.79	11748	1493	1451	1427	1385	1361	1472	1406	425	423	500	980	1	1	85065562	1218	-13.02	0.63	12	0.07	-110.00	2273.00	2220	20240509	-35.50	1132	20231030	26.50	2220	-35.50	20240509	1352	5.92	20240806	2220	-35.50	20240509	1278	12.05	20231106	0.61	N	183490	500	425 억	4925935	N	N	0	N	N
144	20241106	100830	57	100.00	KOSDAQ		제약	N	N	N	N	N	1437	27	2	1.91	65841601	45840	12.98	1412	1450	1412	1833	987	1410	1436.34	5.79	13256	1493	1451	1427	1385	1361	1472	1406	425	423	500	980	1	1	85065562	1222	-13.06	0.63	12	0.05	-110.00	2273.00	2220	20240509	-35.27	1132	20231030	26.94	2220	-35.27	20240509	1352	6.29	20240806	2220	-35.27	20240509	1278	12.44	20231106	0.61	N	183490	500	425 억	4925935	N	N	0	N	N
145	20241106	090822	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	14	2	0.99	20382216	14170	4.01	1412	1450	1412	1833	987	1410	1438.41	5.79	-520	1493	1451	1427	1385	1361	1472	1406	425	423	500	980	1	1	85065562	1211	-12.95	0.63	12	0.02	-110.00	2273.00	2220	20240509	-35.86	1132	20231030	25.80	2220	-35.86	20240509	1352	5.33	20240806	2220	-35.86	20240509	1278	11.42	20231106	0.61	N	183490	500	425 억	4925935	N	N	0	N	N
146	20241105	160759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	5	2	0.36	502549655	352588	334.49	1405	1469	1403	1826	984	1405	1425.35	5.84	-22080	1425	1414	1399	1388	1373	1418	1392	425	421	500	980	1	1	85065562	1199	-12.82	0.62	12	0.41	-110.00	2273.00	2220	20240509	-36.49	1121	20231027	25.78	2220	-36.49	20240509	1352	4.29	20240806	2220	-36.49	20240509	1278	10.33	20231106	0.61	N	183490	500	425 억	4971151	N	N	0	N	N
147	20241105	150816	57	100.00	KOSDAQ		제약	N	N	N	N	N	1406	1	2	0.07	484352674	339676	322.24	1405	1469	1403	1826	984	1405	1425.93	5.84	-22933	1425	1414	1399	1388	1373	1418	1392	425	421	500	980	1	1	85065562	1196	-12.78	0.62	12	0.40	-110.00	2273.00	2220	20240509	-36.67	1121	20231027	25.42	2220	-36.67	20240509	1352	3.99	20240806	2220	-36.67	20240509	1278	10.02	20231106	0.61	N	183490	500	425 억	4971151	N	N	0	N	N
148	20241105	140811	57	100.00	KOSDAQ		제약	N	N	N	N	N	1408	3	2	0.21	451786500	316653	300.40	1405	1469	1403	1826	984	1405	1426.76	5.84	-17778	1425	1414	1399	1388	1373	1418	1392	425	421	500	980	1	1	85065562	1198	-12.80	0.62	12	0.37	-110.00	2273.00	2220	20240509	-36.58	1121	20231027	25.60	2220	-36.58	20240509	1352	4.14	20240806	2220	-36.58	20240509	1278	10.17	20231106	0.61	N	183490	500	425 억	4971151	N	N	0	N	N
149	20241105	130817	57	100.00	KOSDAQ		제약	N	N	N	N	N	1413	8	2	0.57	415099098	290788	275.86	1405	1469	1403	1826	984	1405	1427.50	5.84	-11251	1425	1414	1399	1388	1373	1418	1392	425	421	500	980	1	1	85065562	1202	-12.85	0.62	12	0.34	-110.00	2273.00	2220	20240509	-36.35	1121	20231027	26.05	2220	-36.35	20240509	1352	4.51	20240806	2220	-36.35	20240509	1278	10.56	20231106	0.61	N	183490	500	425 억	4971151	N	N	0	N	N
150	20241105	120809	57	100.00	KOSDAQ		제약	N	N	N	N	N	1421	16	2	1.14	402733102	282058	267.58	1405	1469	1403	1826	984	1405	1427.84	5.84	-12074	1425	1414	1399	1388	1373	1418	1392	425	421	500	980	1	1	85065562	1209	-12.92	0.63	12	0.33	-110.00	2273.00	2220	20240509	-35.99	1121	20231027	26.76	2220	-35.99	20240509	1352	5.10	20240806	2220	-35.99	20240509	1278	11.19	20231106	0.61	N	183490	500	425 억	4971151	N	N	0	N	N
151	20241105	110758	57	100.00	KOSDAQ		제약	N	N	N	N	N	1427	22	2	1.57	378139772	264841	251.25	1405	1469	1403	1826	984	1405	1427.80	5.84	-8352	1425	1414	1399	1388	1373	1418	1392	425	421	500	980	1	1	85065562	1214	-12.97	0.63	12	0.31	-110.00	2273.00	2220	20240509	-35.72	1121	20231027	27.30	2220	-35.72	20240509	1352	5.55	20240806	2220	-35.72	20240509	1278	11.66	20231106	0.61	N	183490	500	425 억	4971151	N	N	0	N	N
152	20241105	100807	57	100.00	KOSDAQ		제약	N	N	N	N	N	1423	18	2	1.28	70001442	49099	46.58	1405	1446	1403	1826	984	1405	1425.72	5.84	-21731	1425	1414	1399	1388	1373	1418	1392	425	421	500	980	1	1	85065562	1210	-12.94	0.63	12	0.06	-110.00	2273.00	2220	20240509	-35.90	1121	20231027	26.94	2220	-35.90	20240509	1352	5.25	20240806	2220	-35.90	20240509	1278	11.35	20231106	0.61	N	183490	500	425 억	4971151	N	N	0	N	N
153	20241105	090804	57	100.00	KOSDAQ		제약	N	N	N	N	N	1405	0	3	0.00	2104690	1498	1.42	1405	1405	1405	1826	984	1405	1405.00	5.84	200	1425	1414	1399	1388	1373	1418	1392	425	421	500	980	1	1	85065562	1195	-12.77	0.62	12	0.00	-110.00	2273.00	2220	20240509	-36.71	1121	20231027	25.33	2220	-36.71	20240509	1352	3.92	20240806	2220	-36.71	20240509	1278	9.94	20231106	0.61	N	183490	500	425 억	4971151	N	N	0	N	N
154	20241104	160800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1405	-3	5	-0.21	147512791	105346	135.70	1405	1410	1384	1830	986	1408	1400.26	5.89	-36624	1456	1432	1416	1392	1376	1424	1384	425	422	500	980	1	1	85065562	1195	-12.77	0.62	12	0.12	-110.00	2273.00	2220	20240509	-36.71	1110	20231026	26.58	2220	-36.71	20240509	1352	3.92	20240806	2220	-36.71	20240509	1278	9.94	20231106	0.64	N	183490	500	425 억	5007937	N	N	0	N	N
155	20241104	150813	57	100.00	KOSDAQ		제약	N	N	N	N	N	1400	-8	5	-0.57	139894280	99908	128.69	1405	1410	1384	1830	986	1408	1400.23	5.89	-35536	1456	1432	1416	1392	1376	1424	1384	425	422	500	980	1	1	85065562	1191	-12.73	0.62	12	0.12	-110.00	2273.00	2220	20240509	-36.94	1110	20231026	26.13	2220	-36.94	20240509	1352	3.55	20240806	2220	-36.94	20240509	1278	9.55	20231106	0.64	N	183490	500	425 억	5007937	N	N	0	N	N
156	20241104	140800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1402	-6	5	-0.43	121990842	87130	112.23	1405	1410	1384	1830	986	1408	1400.10	5.89	-28237	1456	1432	1416	1392	1376	1424	1384	425	422	500	980	1	1	85065562	1193	-12.75	0.62	12	0.10	-110.00	2273.00	2220	20240509	-36.85	1110	20231026	26.31	2220	-36.85	20240509	1352	3.70	20240806	2220	-36.85	20240509	1278	9.70	20231106	0.64	N	183490	500	425 억	5007937	N	N	0	N	N
157	20241104	130743	57	100.00	KOSDAQ		제약	N	N	N	N	N	1404	-4	5	-0.28	107970039	77122	99.34	1405	1410	1384	1830	986	1408	1399.99	5.89	-27472	1456	1432	1416	1392	1376	1424	1384	425	422	500	980	1	1	85065562	1194	-12.76	0.62	12	0.09	-110.00	2273.00	2220	20240509	-36.76	1110	20231026	26.49	2220	-36.76	20240509	1352	3.85	20240806	2220	-36.76	20240509	1278	9.86	20231106	0.64	N	183490	500	425 억	5007937	N	N	0	N	N
158	20241104	120750	57	100.00	KOSDAQ		제약	N	N	N	N	N	1407	-1	5	-0.07	81642807	58423	75.26	1405	1410	1384	1830	986	1408	1397.44	5.89	-23974	1456	1432	1416	1392	1376	1424	1384	425	422	500	980	1	1	85065562	1197	-12.79	0.62	12	0.07	-110.00	2273.00	2220	20240509	-36.62	1110	20231026	26.76	2220	-36.62	20240509	1352	4.07	20240806	2220	-36.62	20240509	1278	10.09	20231106	0.64	N	183490	500	425 억	5007937	N	N	0	N	N
159	20241104	110744	57	100.00	KOSDAQ		제약	N	N	N	N	N	1409	1	2	0.07	64510406	46188	59.50	1405	1410	1384	1830	986	1408	1396.69	5.89	-20489	1456	1432	1416	1392	1376	1424	1384	425	422	500	980	1	1	85065562	1199	-12.81	0.62	12	0.05	-110.00	2273.00	2220	20240509	-36.53	1110	20231026	26.94	2220	-36.53	20240509	1352	4.22	20240806	2220	-36.53	20240509	1278	10.25	20231106	0.64	N	183490	500	425 억	5007937	N	N	0	N	N
160	20241104	100736	57	100.00	KOSDAQ		제약	N	N	N	N	N	1406	-2	5	-0.14	51299899	36767	47.36	1405	1410	1384	1830	986	1408	1395.27	5.89	-18921	1456	1432	1416	1392	1376	1424	1384	425	422	500	980	1	1	85065562	1196	-12.78	0.62	12	0.04	-110.00	2273.00	2220	20240509	-36.67	1110	20231026	26.67	2220	-36.67	20240509	1352	3.99	20240806	2220	-36.67	20240509	1278	10.02	20231106	0.64	N	183490	500	425 억	5007937	N	N	0	N	N
161	20241104	090746	57	100.00	KOSDAQ		제약	N	N	N	N	N	1402	-6	5	-0.43	3282013	2338	3.01	1405	1408	1401	1830	986	1408	1403.77	5.89	-131	1456	1432	1416	1392	1376	1424	1384	425	422	500	980	1	1	85065562	1193	-12.75	0.62	12	0.00	-110.00	2273.00	2220	20240509	-36.85	1110	20231026	26.31	2220	-36.85	20240509	1352	3.70	20240806	2220	-36.85	20240509	1278	9.70	20231106	0.64	N	183490	500	425 억	5007937	N	N	0	N	N
162	20241101	160720	57	100.00	KOSDAQ		제약	N	N	N	N	N	1408	-9	5	-0.64	106435006	75404	108.96	1422	1440	1400	1842	992	1417	1411.54	5.89	-5536	1473	1445	1420	1392	1367	1432	1379	425	425	500	990	1	1	85065562	1198	-12.80	0.62	12	0.09	-110.00	2273.00	2220	20240509	-36.58	1110	20231026	26.85	2220	-36.58	20240509	1352	4.14	20240806	2220	-36.58	20240509	1220	15.41	20231101	0.62	N	183490	500	425 억	5013473	N	N	1	N	N
163	20241101	150736	57	100.00	KOSDAQ		제약	N	N	N	N	N	1414	-3	5	-0.21	102818222	72837	105.25	1422	1440	1400	1842	992	1417	1411.62	5.89	-3223	1473	1445	1420	1392	1367	1432	1379	425	425	500	990	1	1	85065562	1203	-12.85	0.62	12	0.09	-110.00	2273.00	2220	20240509	-36.31	1110	20231026	27.39	2220	-36.31	20240509	1352	4.59	20240806	2220	-36.31	20240509	1220	15.90	20231101	0.62	N	183490	500	425 억	5013473	N	N	1	N	N
164	20241101	140713	57	100.00	KOSDAQ		제약	N	N	N	N	N	1416	-1	5	-0.07	71319387	50544	73.04	1422	1440	1400	1842	992	1417	1411.04	5.89	1397	1473	1445	1420	1392	1367	1432	1379	425	425	500	990	1	1	85065562	1205	-12.87	0.62	12	0.06	-110.00	2273.00	2220	20240509	-36.22	1110	20231026	27.57	2220	-36.22	20240509	1352	4.73	20240806	2220	-36.22	20240509	1220	16.07	20231101	0.62	N	183490	500	425 억	5013473	N	N	1	N	N
165	20241101	130845	57	100.00	KOSDAQ		제약	N	N	N	N	N	1415	-2	5	-0.14	69604416	49333	71.29	1422	1440	1400	1842	992	1417	1410.91	5.89	1520	1473	1445	1420	1392	1367	1432	1379	425	425	500	990	1	1	85065562	1204	-12.86	0.62	12	0.06	-110.00	2273.00	2220	20240509	-36.26	1110	20231026	27.48	2220	-36.26	20240509	1352	4.66	20240806	2220	-36.26	20240509	1220	15.98	20231101	0.62	N	183490	500	425 억	5013473	N	N	1	N	N
166	20241101	120845	57	100.00	KOSDAQ		제약	N	N	N	N	N	1416	-1	5	-0.07	61285298	43459	62.80	1422	1440	1400	1842	992	1417	1410.19	5.89	2072	1473	1445	1420	1392	1367	1432	1379	425	425	500	990	1	1	85065562	1205	-12.87	0.62	12	0.05	-110.00	2273.00	2220	20240509	-36.22	1110	20231026	27.57	2220	-36.22	20240509	1352	4.73	20240806	2220	-36.22	20240509	1220	16.07	20231101	0.62	N	183490	500	425 억	5013473	N	N	1	N	N
167	20241101	110842	57	100.00	KOSDAQ		제약	N	N	N	N	N	1411	-6	5	-0.42	53598441	38025	54.95	1422	1440	1400	1842	992	1417	1409.56	5.89	1201	1473	1445	1420	1392	1367	1432	1379	425	425	500	990	1	1	85065562	1200	-12.83	0.62	12	0.04	-110.00	2273.00	2220	20240509	-36.44	1110	20231026	27.12	2220	-36.44	20240509	1352	4.36	20240806	2220	-36.44	20240509	1220	15.66	20231101	0.62	N	183490	500	425 억	5013473	N	N	1	N	N
168	20241101	100843	57	100.00	KOSDAQ		제약	N	N	N	N	N	1417	0	3	0.00	29634088	21047	30.41	1422	1440	1400	1842	992	1417	1408.00	5.89	3895	1473	1445	1420	1392	1367	1432	1379	425	425	500	990	1	1	85065562	1205	-12.88	0.62	12	0.02	-110.00	2273.00	2220	20240509	-36.17	1110	20231026	27.66	2220	-36.17	20240509	1352	4.81	20240806	2220	-36.17	20240509	1220	16.15	20231101	0.62	N	183490	500	425 억	5013473	N	N	1	N	N
169	20241101	090841	57	100.00	KOSDAQ		제약	N	N	N	N	N	1400	-17	5	-1.20	18048809	12843	18.56	1422	1422	1400	1842	992	1417	1405.34	5.89	5221	1473	1445	1420	1392	1367	1432	1379	425	425	500	990	1	1	85065562	1191	-12.73	0.62	12	0.02	-110.00	2273.00	2220	20240509	-36.94	1110	20231026	26.13	2220	-36.94	20240509	1352	3.55	20240806	2220	-36.94	20240509	1220	14.75	20231101	0.62	N	183490	500	425 억	5013473	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History