KissMeData/086820/price/prices-20231101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160730	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	720	2	5.08	1229051030	84172	60.95	13900	14980	13860	18430	9930	14180	14600.58	0.60	9882	15633	14906	13453	12726	11273	15270	13090	41	4250	500	10200	10	1	8143426	1213	-14.99	2.77	12	1.03	-994.00	5376.00	16960	20230828	-12.15	9210	20230726	61.78	16960	-12.15	20230828	9210	61.78	20230726	16960	-12.15	20230828	9210	61.78	20230726	1.49	N	086820	500	40 억	48878	N	N	0	N	N
3	20231130	150731	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	750	2	5.29	1174028950	80481	58.28	13900	14980	13860	18430	9930	14180	14587.65	0.60	9386	15633	14906	13453	12726	11273	15270	13090	41	4250	500	10200	10	1	8143426	1216	-15.02	2.78	12	0.99	-994.00	5376.00	16960	20230828	-11.97	9210	20230726	62.11	16960	-11.97	20230828	9210	62.11	20230726	16960	-11.97	20230828	9210	62.11	20230726	1.49	N	086820	500	40 억	48878	N	N	0	N	N
4	20231130	140727	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	650	2	4.58	1030412760	70845	51.30	13900	14960	13860	18430	9930	14180	14544.61	0.60	7391	15633	14906	13453	12726	11273	15270	13090	41	4250	500	10200	10	1	8143426	1208	-14.92	2.76	12	0.87	-994.00	5376.00	16960	20230828	-12.56	9210	20230726	61.02	16960	-12.56	20230828	9210	61.02	20230726	16960	-12.56	20230828	9210	61.02	20230726	1.49	N	086820	500	40 억	48878	N	N	0	N	N
5	20231130	130725	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	710	2	5.01	893065930	61599	44.60	13900	14890	13860	18430	9930	14180	14498.06	0.60	4834	15633	14906	13453	12726	11273	15270	13090	41	4250	500	10200	10	1	8143426	1213	-14.98	2.77	12	0.76	-994.00	5376.00	16960	20230828	-12.21	9210	20230726	61.67	16960	-12.21	20230828	9210	61.67	20230726	16960	-12.21	20230828	9210	61.67	20230726	1.49	N	086820	500	40 억	48878	N	N	0	N	N
6	20231130	120736	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	410	2	2.89	694136760	48109	34.84	13900	14750	13860	18430	9930	14180	14428.42	0.60	1417	15633	14906	13453	12726	11273	15270	13090	41	4250	500	10200	10	1	8143426	1188	-14.68	2.71	12	0.59	-994.00	5376.00	16960	20230828	-13.97	9210	20230726	58.41	16960	-13.97	20230828	9210	58.41	20230726	16960	-13.97	20230828	9210	58.41	20230726	1.49	N	086820	500	40 억	48878	N	N	0	N	N
7	20231130	110731	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	320	2	2.26	580063800	40312	29.19	13900	14750	13860	18430	9930	14180	14389.36	0.60	-182	15633	14906	13453	12726	11273	15270	13090	41	4250	500	10200	10	1	8143426	1181	-14.59	2.70	12	0.50	-994.00	5376.00	16960	20230828	-14.50	9210	20230726	57.44	16960	-14.50	20230828	9210	57.44	20230726	16960	-14.50	20230828	9210	57.44	20230726	1.49	N	086820	500	40 억	48878	N	N	0	N	N
8	20231130	100725	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	250	2	1.76	489058520	34009	24.63	13900	14750	13860	18430	9930	14180	14380.27	0.60	-2785	15633	14906	13453	12726	11273	15270	13090	41	4250	500	10200	10	1	8143426	1175	-14.52	2.68	12	0.42	-994.00	5376.00	16960	20230828	-14.92	9210	20230726	56.68	16960	-14.92	20230828	9210	56.68	20230726	16960	-14.92	20230828	9210	56.68	20230726	1.49	N	086820	500	40 억	48878	N	N	0	N	N
9	20231130	090727	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	460	2	3.24	178477520	12331	8.93	13900	14750	13860	18430	9930	14180	14473.89	0.60	-897	15633	14906	13453	12726	11273	15270	13090	41	4250	500	10200	10	1	8143426	1192	-14.73	2.72	12	0.15	-994.00	5376.00	16960	20230828	-13.68	9210	20230726	58.96	16960	-13.68	20230828	9210	58.96	20230726	16960	-13.68	20230828	9210	58.96	20230726	1.49	N	086820	500	40 억	48878	N	N	0	N	N
10	20231129	160723	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	2110	2	17.48	1851089370	137811	2060.26	12000	14180	12000	15690	8450	12070	13429.65	0.45	12829	12410	12240	12100	11930	11790	12170	11860	41	3620	500	8690	10	1	8143426	1155	-14.27	2.64	12	1.69	-994.00	5376.00	16960	20230828	-16.39	9210	20230726	53.96	16960	-16.39	20230828	9210	53.96	20230726	16960	-16.39	20230828	9210	53.96	20230726	1.51	N	086820	500	40 억	36978	N	N	0	N	N
11	20231129	150729	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	2030	2	16.82	1687847650	126250	1887.43	12000	14170	12000	15690	8450	12070	13369.10	0.45	11555	12410	12240	12100	11930	11790	12170	11860	41	3620	500	8690	10	1	8143426	1148	-14.19	2.62	12	1.55	-994.00	5376.00	16960	20230828	-16.86	9210	20230726	53.09	16960	-16.86	20230828	9210	53.09	20230726	16960	-16.86	20230828	9210	53.09	20230726	1.51	N	086820	500	40 억	36978	N	N	0	N	N
12	20231129	140725	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	1720	2	14.25	1291272550	97833	1462.60	12000	13980	12000	15690	8450	12070	13198.75	0.45	15629	12410	12240	12100	11930	11790	12170	11860	41	3620	500	8690	10	1	8143426	1123	-13.87	2.57	12	1.20	-994.00	5376.00	16960	20230828	-18.69	9210	20230726	49.73	16960	-18.69	20230828	9210	49.73	20230726	16960	-18.69	20230828	9210	49.73	20230726	1.51	N	086820	500	40 억	36978	N	N	0	N	N
13	20231129	130726	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	1100	2	9.11	868087710	66634	996.17	12000	13400	12000	15690	8450	12070	13027.71	0.45	12798	12410	12240	12100	11930	11790	12170	11860	41	3620	500	8690	10	1	8143426	1072	-13.25	2.45	12	0.82	-994.00	5376.00	16960	20230828	-22.35	9210	20230726	43.00	16960	-22.35	20230828	9210	43.00	20230726	16960	-22.35	20230828	9210	43.00	20230726	1.51	N	086820	500	40 억	36978	N	N	0	N	N
14	20231129	120727	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	1050	2	8.70	814328220	62531	934.83	12000	13400	12000	15690	8450	12070	13022.81	0.45	12551	12410	12240	12100	11930	11790	12170	11860	41	3620	500	8690	10	1	8143426	1068	-13.20	2.44	12	0.77	-994.00	5376.00	16960	20230828	-22.64	9210	20230726	42.45	16960	-22.64	20230828	9210	42.45	20230726	16960	-22.64	20230828	9210	42.45	20230726	1.51	N	086820	500	40 억	36978	N	N	0	N	N
15	20231129	110727	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	1150	2	9.53	789615000	60656	906.80	12000	13400	12000	15690	8450	12070	13017.94	0.45	12414	12410	12240	12100	11930	11790	12170	11860	41	3620	500	8690	10	1	8143426	1077	-13.30	2.46	12	0.74	-994.00	5376.00	16960	20230828	-22.05	9210	20230726	43.54	16960	-22.05	20230828	9210	43.54	20230726	16960	-22.05	20230828	9210	43.54	20230726	1.51	N	086820	500	40 억	36978	N	N	0	N	N
16	20231129	100726	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	1270	2	10.52	635725070	49010	732.70	12000	13400	12000	15690	8450	12070	12971.35	0.45	7012	12410	12240	12100	11930	11790	12170	11860	41	3620	500	8690	10	1	8143426	1086	-13.42	2.48	12	0.60	-994.00	5376.00	16960	20230828	-21.34	9210	20230726	44.84	16960	-21.34	20230828	9210	44.84	20230726	16960	-21.34	20230828	9210	44.84	20230726	1.51	N	086820	500	40 억	36978	N	N	0	N	N
17	20231129	090723	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	130	2	1.08	14727310	1213	18.13	12000	12230	12000	15690	8450	12070	12141.29	0.45	-861	12410	12240	12100	11930	11790	12170	11860	41	3620	500	8690	10	1	8143426	993	-12.27	2.27	12	0.01	-994.00	5376.00	16960	20230828	-28.07	9210	20230726	32.46	16960	-28.07	20230828	9210	32.46	20230726	16960	-28.07	20230828	9210	32.46	20230726	1.51	N	086820	500	40 억	36978	N	N	0	N	N
18	20231128	160724	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	-120	5	-0.98	80584990	6689	37.62	12270	12270	11960	15840	8540	12190	12047.38	0.49	-2539	12890	12540	12200	11850	11510	12370	11680	41	3650	500	8770	10	1	8143426	983	-12.14	2.25	12	0.08	-994.00	5376.00	16960	20230828	-28.83	9210	20230726	31.05	16960	-28.83	20230828	9210	31.05	20230726	16960	-28.83	20230828	9210	31.05	20230726	1.48	N	086820	500	40 억	39517	N	N	0	N	N
19	20231128	150638	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-190	5	-1.56	70632960	5863	32.98	12270	12270	11960	15840	8540	12190	12047.24	0.49	-2410	12890	12540	12200	11850	11510	12370	11680	41	3650	500	8770	10	1	8143426	977	-12.07	2.23	12	0.07	-994.00	5376.00	16960	20230828	-29.25	9210	20230726	30.29	16960	-29.25	20230828	9210	30.29	20230726	16960	-29.25	20230828	9210	30.29	20230726	1.48	N	086820	500	40 억	39517	N	N	0	N	N
20	20231128	140723	57	100.00	KOSDAQ	제약	N	N	N	N	N	12080	-110	5	-0.90	51232080	4248	23.89	12270	12270	11960	15840	8540	12190	12060.28	0.49	-1498	12890	12540	12200	11850	11510	12370	11680	41	3650	500	8770	10	1	8143426	984	-12.15	2.25	12	0.05	-994.00	5376.00	16960	20230828	-28.77	9210	20230726	31.16	16960	-28.77	20230828	9210	31.16	20230726	16960	-28.77	20230828	9210	31.16	20230726	1.48	N	086820	500	40 억	39517	N	N	0	N	N
21	20231128	130719	57	100.00	KOSDAQ	제약	N	N	N	N	N	12050	-140	5	-1.15	44492820	3689	20.75	12270	12270	11960	15840	8540	12190	12060.94	0.49	-1146	12890	12540	12200	11850	11510	12370	11680	41	3650	500	8770	10	1	8143426	981	-12.12	2.24	12	0.05	-994.00	5376.00	16960	20230828	-28.95	9210	20230726	30.84	16960	-28.95	20230828	9210	30.84	20230726	16960	-28.95	20230828	9210	30.84	20230726	1.48	N	086820	500	40 억	39517	N	N	0	N	N
22	20231128	120722	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	10	2	0.08	36490670	3029	17.04	12270	12270	11960	15840	8540	12190	12047.10	0.49	-1050	12890	12540	12200	11850	11510	12370	11680	41	3650	500	8770	10	1	8143426	993	-12.27	2.27	12	0.04	-994.00	5376.00	16960	20230828	-28.07	9210	20230726	32.46	16960	-28.07	20230828	9210	32.46	20230726	16960	-28.07	20230828	9210	32.46	20230726	1.48	N	086820	500	40 억	39517	N	N	0	N	N
23	20231128	110722	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	-120	5	-0.98	33521830	2785	15.66	12270	12270	11960	15840	8540	12190	12036.56	0.49	-932	12890	12540	12200	11850	11510	12370	11680	41	3650	500	8770	10	1	8143426	983	-12.14	2.25	12	0.03	-994.00	5376.00	16960	20230828	-28.83	9210	20230726	31.05	16960	-28.83	20230828	9210	31.05	20230726	16960	-28.83	20230828	9210	31.05	20230726	1.48	N	086820	500	40 억	39517	N	N	0	N	N
24	20231128	100721	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	-160	5	-1.31	28020230	2329	13.10	12270	12270	11960	15840	8540	12190	12031.01	0.49	-927	12890	12540	12200	11850	11510	12370	11680	41	3650	500	8770	10	1	8143426	980	-12.10	2.24	12	0.03	-994.00	5376.00	16960	20230828	-29.07	9210	20230726	30.62	16960	-29.07	20230828	9210	30.62	20230726	16960	-29.07	20230828	9210	30.62	20230726	1.48	N	086820	500	40 억	39517	N	N	0	N	N
25	20231128	090719	57	100.00	KOSDAQ	제약	N	N	N	N	N	12080	-110	5	-0.90	823750	68	0.38	12270	12270	12070	15840	8540	12190	12113.97	0.49	0	12890	12540	12200	11850	11510	12370	11680	41	3650	500	8770	10	1	8143426	984	-12.15	2.25	12	0.00	-994.00	5376.00	16960	20230828	-28.77	9210	20230726	31.16	16960	-28.77	20230828	9210	31.16	20230726	16960	-28.77	20230828	9210	31.16	20230726	1.48	N	086820	500	40 억	39517	N	N	0	N	N
26	20231127	160719	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	-210	5	-1.69	207777630	17182	74.09	12370	12550	11860	16120	8680	12400	12092.74	0.55	-5269	12806	12602	12336	12132	11866	12705	12235	41	3720	500	8920	10	1	8143426	993	-12.26	2.27	12	0.21	-994.00	5376.00	16960	20230828	-28.12	9210	20230726	32.36	16960	-28.12	20230828	9210	32.36	20230726	16960	-28.12	20230828	9210	32.36	20230726	1.44	N	086820	500	40 억	44927	N	N	0	N	N
27	20231127	150720	57	100.00	KOSDAQ	제약	N	N	N	N	N	11950	-450	5	-3.63	193105890	15959	68.82	12370	12550	11860	16120	8680	12400	12100.12	0.55	-5640	12806	12602	12336	12132	11866	12705	12235	41	3720	500	8920	10	1	8143426	973	-12.02	2.22	12	0.20	-994.00	5376.00	16960	20230828	-29.54	9210	20230726	29.75	16960	-29.54	20230828	9210	29.75	20230726	16960	-29.54	20230828	9210	29.75	20230726	1.44	N	086820	500	40 억	44927	N	N	0	N	N
28	20231127	140724	57	100.00	KOSDAQ	제약	N	N	N	N	N	11920	-480	5	-3.87	118889780	9780	42.17	12370	12550	11910	16120	8680	12400	12156.42	0.55	-3687	12806	12602	12336	12132	11866	12705	12235	41	3720	500	8920	10	1	8143426	971	-11.99	2.22	12	0.12	-994.00	5376.00	16960	20230828	-29.72	9210	20230726	29.42	16960	-29.72	20230828	9210	29.42	20230726	16960	-29.72	20230828	9210	29.42	20230726	1.44	N	086820	500	40 억	44927	N	N	0	N	N
29	20231127	130722	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	-390	5	-3.15	83842250	6849	29.53	12370	12550	11950	16120	8680	12400	12241.53	0.55	-2525	12806	12602	12336	12132	11866	12705	12235	41	3720	500	8920	10	1	8143426	978	-12.08	2.23	12	0.08	-994.00	5376.00	16960	20230828	-29.19	9210	20230726	30.40	16960	-29.19	20230828	9210	30.40	20230726	16960	-29.19	20230828	9210	30.40	20230726	1.44	N	086820	500	40 억	44927	N	N	0	N	N
30	20231127	120724	57	100.00	KOSDAQ	제약	N	N	N	N	N	12230	-170	5	-1.37	57773900	4690	20.22	12370	12550	12150	16120	8680	12400	12318.53	0.55	-2264	12806	12602	12336	12132	11866	12705	12235	41	3720	500	8920	10	1	8143426	996	-12.30	2.27	12	0.06	-994.00	5376.00	16960	20230828	-27.89	9210	20230726	32.79	16960	-27.89	20230828	9210	32.79	20230726	16960	-27.89	20230828	9210	32.79	20230726	1.44	N	086820	500	40 억	44927	N	N	0	N	N
31	20231127	110712	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	-210	5	-1.69	46867520	3795	16.36	12370	12550	12150	16120	8680	12400	12349.81	0.55	-1419	12806	12602	12336	12132	11866	12705	12235	41	3720	500	8920	10	1	8143426	993	-12.26	2.27	12	0.05	-994.00	5376.00	16960	20230828	-28.12	9210	20230726	32.36	16960	-28.12	20230828	9210	32.36	20230726	16960	-28.12	20230828	9210	32.36	20230726	1.44	N	086820	500	40 억	44927	N	N	0	N	N
32	20231127	100711	57	100.00	KOSDAQ	제약	N	N	N	N	N	12410	10	2	0.08	30089500	2424	10.45	12370	12550	12270	16120	8680	12400	12413.16	0.55	-789	12806	12602	12336	12132	11866	12705	12235	41	3720	500	8920	10	1	8143426	1011	-12.48	2.31	12	0.03	-994.00	5376.00	16960	20230828	-26.83	9210	20230726	34.74	16960	-26.83	20230828	9210	34.74	20230726	16960	-26.83	20230828	9210	34.74	20230726	1.44	N	086820	500	40 억	44927	N	N	0	N	N
33	20231127	090714	57	100.00	KOSDAQ	제약	N	N	N	N	N	12360	-40	5	-0.32	247240	20	0.09	12370	12370	12310	16120	8680	12400	12362.00	0.55	-9	12806	12602	12336	12132	11866	12705	12235	41	3720	500	8920	10	1	8143426	1007	-12.43	2.30	12	0.00	-994.00	5376.00	16960	20230828	-27.12	9210	20230726	34.20	16960	-27.12	20230828	9210	34.20	20230726	16960	-27.12	20230828	9210	34.20	20230726	1.44	N	086820	500	40 억	44927	N	N	0	N	N
34	20231124	160707	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	210	2	1.72	287436520	23188	261.33	12210	12540	12070	15840	8540	12190	12395.90	0.51	3404	12323	12256	12153	12086	11983	12275	12105	41	3650	500	8770	10	1	8143426	1010	-12.47	2.31	12	0.28	-994.00	5376.00	16960	20230828	-26.89	9210	20230726	34.64	16960	-26.89	20230828	9210	34.64	20230726	16960	-26.89	20230828	9210	34.64	20230726	1.43	N	086820	500	40 억	41454	N	N	0	N	N
35	20231124	150715	57	100.00	KOSDAQ	제약	N	N	N	N	N	12360	170	2	1.39	283414270	22863	257.67	12210	12540	12070	15840	8540	12190	12396.20	0.51	3393	12323	12256	12153	12086	11983	12275	12105	41	3650	500	8770	10	1	8143426	1007	-12.43	2.30	12	0.28	-994.00	5376.00	16960	20230828	-27.12	9210	20230726	34.20	16960	-27.12	20230828	9210	34.20	20230726	16960	-27.12	20230828	9210	34.20	20230726	1.43	N	086820	500	40 억	41454	N	N	0	N	N
36	20231124	140717	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	250	2	2.05	270122050	21789	245.57	12210	12540	12070	15840	8540	12190	12397.18	0.51	3408	12323	12256	12153	12086	11983	12275	12105	41	3650	500	8770	10	1	8143426	1013	-12.52	2.31	12	0.27	-994.00	5376.00	16960	20230828	-26.65	9210	20230726	35.07	16960	-26.65	20230828	9210	35.07	20230726	16960	-26.65	20230828	9210	35.07	20230726	1.43	N	086820	500	40 억	41454	N	N	0	N	N
37	20231124	130712	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	310	2	2.54	264068180	21301	240.07	12210	12540	12070	15840	8540	12190	12396.99	0.51	3332	12323	12256	12153	12086	11983	12275	12105	41	3650	500	8770	10	1	8143426	1018	-12.58	2.33	12	0.26	-994.00	5376.00	16960	20230828	-26.30	9210	20230726	35.72	16960	-26.30	20230828	9210	35.72	20230726	16960	-26.30	20230828	9210	35.72	20230726	1.43	N	086820	500	40 억	41454	N	N	0	N	N
38	20231124	120717	57	100.00	KOSDAQ	제약	N	N	N	N	N	12520	330	2	2.71	216618330	17499	197.22	12210	12540	12070	15840	8540	12190	12378.90	0.51	3012	12323	12256	12153	12086	11983	12275	12105	41	3650	500	8770	10	1	8143426	1020	-12.60	2.33	12	0.21	-994.00	5376.00	16960	20230828	-26.18	9210	20230726	35.94	16960	-26.18	20230828	9210	35.94	20230726	16960	-26.18	20230828	9210	35.94	20230726	1.43	N	086820	500	40 억	41454	N	N	0	N	N
39	20231124	110712	57	100.00	KOSDAQ	제약	N	N	N	N	N	12160	-30	5	-0.25	26023260	2133	24.04	12210	12290	12070	15840	8540	12190	12200.31	0.51	-477	12323	12256	12153	12086	11983	12275	12105	41	3650	500	8770	10	1	8143426	990	-12.23	2.26	12	0.03	-994.00	5376.00	16960	20230828	-28.30	9210	20230726	32.03	16960	-28.30	20230828	9210	32.03	20230726	16960	-28.30	20230828	9210	32.03	20230726	1.43	N	086820	500	40 억	41454	N	N	0	N	N
40	20231124	100712	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	10	2	0.08	6550820	539	6.07	12210	12270	12070	15840	8540	12190	12153.65	0.51	-144	12323	12256	12153	12086	11983	12275	12105	41	3650	500	8770	10	1	8143426	993	-12.27	2.27	12	0.01	-994.00	5376.00	16960	20230828	-28.07	9210	20230726	32.46	16960	-28.07	20230828	9210	32.46	20230726	16960	-28.07	20230828	9210	32.46	20230726	1.43	N	086820	500	40 억	41454	N	N	0	N	N
41	20231124	090712	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	-120	5	-0.98	24280	2	0.02	12210	12210	12070	15840	8540	12190	12140.00	0.51	0	12323	12256	12153	12086	11983	12275	12105	41	3650	500	8770	10	1	8143426	983	-12.14	2.25	12	0.00	-994.00	5376.00	16960	20230828	-28.83	9210	20230726	31.05	16960	-28.83	20230828	9210	31.05	20230726	16960	-28.83	20230828	9210	31.05	20230726	1.43	N	086820	500	40 억	41454	N	N	0	N	N
42	20231123	160703	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	0	3	0.00	107513130	8873	97.25	12190	12220	12050	15840	8540	12190	12116.85	0.51	-222	12663	12426	12213	11976	11763	12320	11870	41	3650	500	8770	10	1	8143426	993	-12.26	2.27	12	0.11	-994.00	5376.00	16960	20230828	-28.12	9210	20230726	32.36	16960	-28.12	20230828	9210	32.36	20230726	16960	-28.12	20230828	9210	32.36	20230726	1.43	N	086820	500	40 억	41672	N	N	0	N	N
43	20231123	150727	57	100.00	KOSDAQ	제약	N	N	N	N	N	12140	-50	5	-0.41	100118520	8265	90.59	12190	12220	12050	15840	8540	12190	12113.55	0.51	-212	12663	12426	12213	11976	11763	12320	11870	41	3650	500	8770	10	1	8143426	989	-12.21	2.26	12	0.10	-994.00	5376.00	16960	20230828	-28.42	9210	20230726	31.81	16960	-28.42	20230828	9210	31.81	20230726	16960	-28.42	20230828	9210	31.81	20230726	1.43	N	086820	500	40 억	41672	N	N	0	N	N
44	20231123	140723	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	0	3	0.00	95394670	7875	86.31	12190	12220	12050	15840	8540	12190	12113.61	0.51	-270	12663	12426	12213	11976	11763	12320	11870	41	3650	500	8770	10	1	8143426	993	-12.26	2.27	12	0.10	-994.00	5376.00	16960	20230828	-28.12	9210	20230726	32.36	16960	-28.12	20230828	9210	32.36	20230726	16960	-28.12	20230828	9210	32.36	20230726	1.43	N	086820	500	40 억	41672	N	N	0	N	N
45	20231123	130723	57	100.00	KOSDAQ	제약	N	N	N	N	N	12160	-30	5	-0.25	87932750	7259	79.56	12190	12220	12050	15840	8540	12190	12113.62	0.51	-252	12663	12426	12213	11976	11763	12320	11870	41	3650	500	8770	10	1	8143426	990	-12.23	2.26	12	0.09	-994.00	5376.00	16960	20230828	-28.30	9210	20230726	32.03	16960	-28.30	20230828	9210	32.03	20230726	16960	-28.30	20230828	9210	32.03	20230726	1.43	N	086820	500	40 억	41672	N	N	0	N	N
46	20231123	120714	57	100.00	KOSDAQ	제약	N	N	N	N	N	12160	-30	5	-0.25	37144220	3074	33.69	12190	12220	12050	15840	8540	12190	12083.35	0.51	192	12663	12426	12213	11976	11763	12320	11870	41	3650	500	8770	10	1	8143426	990	-12.23	2.26	12	0.04	-994.00	5376.00	16960	20230828	-28.30	9210	20230726	32.03	16960	-28.30	20230828	9210	32.03	20230726	16960	-28.30	20230828	9210	32.03	20230726	1.43	N	086820	500	40 억	41672	N	N	0	N	N
47	20231123	110731	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	10	2	0.08	33356930	2763	30.28	12190	12220	12050	15840	8540	12190	12072.72	0.51	3	12663	12426	12213	11976	11763	12320	11870	41	3650	500	8770	10	1	8143426	993	-12.27	2.27	12	0.03	-994.00	5376.00	16960	20230828	-28.07	9210	20230726	32.46	16960	-28.07	20230828	9210	32.46	20230726	16960	-28.07	20230828	9210	32.46	20230726	1.43	N	086820	500	40 억	41672	N	N	0	N	N
48	20231123	100715	57	100.00	KOSDAQ	제약	N	N	N	N	N	12160	-30	5	-0.25	30945550	2565	28.11	12190	12220	12050	15840	8540	12190	12064.54	0.51	-8	12663	12426	12213	11976	11763	12320	11870	41	3650	500	8770	10	1	8143426	990	-12.23	2.26	12	0.03	-994.00	5376.00	16960	20230828	-28.30	9210	20230726	32.03	16960	-28.30	20230828	9210	32.03	20230726	16960	-28.30	20230828	9210	32.03	20230726	1.43	N	086820	500	40 억	41672	N	N	0	N	N
49	20231123	090712	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	0	3	0.00	365700	30	0.33	12190	12190	12190	15840	8540	12190	12190.00	0.51	-4	12663	12426	12213	11976	11763	12320	11870	41	3650	500	8770	10	1	8143426	993	-12.26	2.27	12	0.00	-994.00	5376.00	16960	20230828	-28.12	9210	20230726	32.36	16960	-28.12	20230828	9210	32.36	20230726	16960	-28.12	20230828	9210	32.36	20230726	1.43	N	086820	500	40 억	41672	N	N	0	N	N
50	20231122	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	-210	5	-1.69	110720410	9116	106.84	12450	12450	12000	16120	8680	12400	12145.72	0.52	-456	12626	12512	12366	12252	12106	12530	12270	41	3720	500	8920	10	1	8143426	993	-12.26	2.27	12	0.11	-994.00	5376.00	16960	20230828	-28.12	9210	20230726	32.36	16960	-28.12	20230828	9210	32.36	20230726	16960	-28.12	20230828	9210	32.36	20230726	1.45	N	086820	500	40 억	42120	N	N	0	N	N
51	20231122	150700	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	-210	5	-1.69	108111770	8902	104.34	12450	12450	12000	16120	8680	12400	12144.66	0.52	-414	12626	12512	12366	12252	12106	12530	12270	41	3720	500	8920	10	1	8143426	993	-12.26	2.27	12	0.11	-994.00	5376.00	16960	20230828	-28.12	9210	20230726	32.36	16960	-28.12	20230828	9210	32.36	20230726	16960	-28.12	20230828	9210	32.36	20230726	1.45	N	086820	500	40 억	42120	N	N	0	N	N
52	20231122	140653	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	-200	5	-1.61	91255180	7512	88.05	12450	12450	12000	16120	8680	12400	12147.92	0.52	111	12626	12512	12366	12252	12106	12530	12270	41	3720	500	8920	10	1	8143426	993	-12.27	2.27	12	0.09	-994.00	5376.00	16960	20230828	-28.07	9210	20230726	32.46	16960	-28.07	20230828	9210	32.46	20230726	16960	-28.07	20230828	9210	32.46	20230726	1.45	N	086820	500	40 억	42120	N	N	0	N	N
53	20231122	130718	57	100.00	KOSDAQ	제약	N	N	N	N	N	12180	-220	5	-1.77	69964900	5749	67.38	12450	12450	12000	16120	8680	12400	12169.93	0.52	-242	12626	12512	12366	12252	12106	12530	12270	41	3720	500	8920	10	1	8143426	992	-12.25	2.27	12	0.07	-994.00	5376.00	16960	20230828	-28.18	9210	20230726	32.25	16960	-28.18	20230828	9210	32.25	20230726	16960	-28.18	20230828	9210	32.25	20230726	1.45	N	086820	500	40 억	42120	N	N	0	N	N
54	20231122	120722	57	100.00	KOSDAQ	제약	N	N	N	N	N	12230	-170	5	-1.37	63772610	5239	61.40	12450	12450	12000	16120	8680	12400	12172.67	0.52	-231	12626	12512	12366	12252	12106	12530	12270	41	3720	500	8920	10	1	8143426	996	-12.30	2.27	12	0.06	-994.00	5376.00	16960	20230828	-27.89	9210	20230726	32.79	16960	-27.89	20230828	9210	32.79	20230726	16960	-27.89	20230828	9210	32.79	20230726	1.45	N	086820	500	40 억	42120	N	N	0	N	N
55	20231122	110751	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	-210	5	-1.69	60682920	4986	58.44	12450	12450	12000	16120	8680	12400	12170.66	0.52	-99	12626	12512	12366	12252	12106	12530	12270	41	3720	500	8920	10	1	8143426	993	-12.26	2.27	12	0.06	-994.00	5376.00	16960	20230828	-28.12	9210	20230726	32.36	16960	-28.12	20230828	9210	32.36	20230726	16960	-28.12	20230828	9210	32.36	20230726	1.45	N	086820	500	40 억	42120	N	N	0	N	N
56	20231122	100731	57	100.00	KOSDAQ	제약	N	N	N	N	N	12210	-190	5	-1.53	20216330	1643	19.26	12450	12450	12150	16120	8680	12400	12304.52	0.52	-362	12626	12512	12366	12252	12106	12530	12270	41	3720	500	8920	10	1	8143426	994	-12.28	2.27	12	0.02	-994.00	5376.00	16960	20230828	-28.01	9210	20230726	32.57	16960	-28.01	20230828	9210	32.57	20230726	16960	-28.01	20230828	9210	32.57	20230726	1.45	N	086820	500	40 억	42120	N	N	0	N	N
57	20231122	090656	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	-110	5	-0.89	11034670	895	10.49	12450	12450	12290	16120	8680	12400	12329.24	0.52	32	12626	12512	12366	12252	12106	12530	12270	41	3720	500	8920	10	1	8143426	1001	-12.36	2.29	12	0.01	-994.00	5376.00	16960	20230828	-27.54	9210	20230726	33.44	16960	-27.54	20230828	9210	33.44	20230726	16960	-27.54	20230828	9210	33.44	20230726	1.45	N	086820	500	40 억	42120	N	N	0	N	N
58	20231121	160659	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	20	2	0.16	105088950	8522	45.24	12400	12480	12220	16090	8670	12380	12324.16	0.53	-853	13106	12742	12386	12022	11666	12925	12205	41	3710	500	8910	10	1	8143426	1010	-12.47	2.31	12	0.10	-994.00	5376.00	16960	20230828	-26.89	9210	20230726	34.64	16960	-26.89	20230828	9210	34.64	20230726	16960	-26.89	20230828	9210	34.64	20230726	1.44	N	086820	500	40 억	42958	N	N	0	N	N
59	20231121	150657	57	100.00	KOSDAQ	제약	N	N	N	N	N	12390	10	2	0.08	91996870	7466	39.63	12400	12480	12220	16090	8670	12380	12322.11	0.53	-936	13106	12742	12386	12022	11666	12925	12205	41	3710	500	8910	10	1	8143426	1009	-12.46	2.30	12	0.09	-994.00	5376.00	16960	20230828	-26.95	9210	20230726	34.53	16960	-26.95	20230828	9210	34.53	20230726	16960	-26.95	20230828	9210	34.53	20230726	1.44	N	086820	500	40 억	42958	N	N	0	N	N
60	20231121	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	12330	-50	5	-0.40	76596410	6222	33.03	12400	12480	12220	16090	8670	12380	12310.58	0.53	-825	13106	12742	12386	12022	11666	12925	12205	41	3710	500	8910	10	1	8143426	1004	-12.40	2.29	12	0.08	-994.00	5376.00	16960	20230828	-27.30	9210	20230726	33.88	16960	-27.30	20230828	9210	33.88	20230726	16960	-27.30	20230828	9210	33.88	20230726	1.44	N	086820	500	40 억	42958	N	N	0	N	N
61	20231121	130645	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	-40	5	-0.32	51425210	4168	22.12	12400	12480	12220	16090	8670	12380	12338.10	0.53	-699	13106	12742	12386	12022	11666	12925	12205	41	3710	500	8910	10	1	8143426	1005	-12.41	2.30	12	0.05	-994.00	5376.00	16960	20230828	-27.24	9210	20230726	33.98	16960	-27.24	20230828	9210	33.98	20230726	16960	-27.24	20230828	9210	33.98	20230726	1.44	N	086820	500	40 억	42958	N	N	0	N	N
62	20231121	120644	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	20	2	0.16	36811140	2980	15.82	12400	12480	12220	16090	8670	12380	12352.73	0.53	-453	13106	12742	12386	12022	11666	12925	12205	41	3710	500	8910	10	1	8143426	1010	-12.47	2.31	12	0.04	-994.00	5376.00	16960	20230828	-26.89	9210	20230726	34.64	16960	-26.89	20230828	9210	34.64	20230726	16960	-26.89	20230828	9210	34.64	20230726	1.44	N	086820	500	40 억	42958	N	N	0	N	N
63	20231121	110642	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	20	2	0.16	30105310	2436	12.93	12400	12480	12220	16090	8670	12380	12358.50	0.53	-325	13106	12742	12386	12022	11666	12925	12205	41	3710	500	8910	10	1	8143426	1010	-12.47	2.31	12	0.03	-994.00	5376.00	16960	20230828	-26.89	9210	20230726	34.64	16960	-26.89	20230828	9210	34.64	20230726	16960	-26.89	20230828	9210	34.64	20230726	1.44	N	086820	500	40 억	42958	N	N	0	N	N
64	20231121	100627	57	100.00	KOSDAQ	제약	N	N	N	N	N	12350	-30	5	-0.24	24610010	1992	10.57	12400	12480	12220	16090	8670	12380	12354.42	0.53	-320	13106	12742	12386	12022	11666	12925	12205	41	3710	500	8910	10	1	8143426	1006	-12.42	2.30	12	0.02	-994.00	5376.00	16960	20230828	-27.18	9210	20230726	34.09	16960	-27.18	20230828	9210	34.09	20230726	16960	-27.18	20230828	9210	34.09	20230726	1.44	N	086820	500	40 억	42958	N	N	0	N	N
65	20231121	090636	57	100.00	KOSDAQ	제약	N	N	N	N	N	12350	-30	5	-0.24	7967950	649	3.44	12400	12460	12220	16090	8670	12380	12277.27	0.53	183	13106	12742	12386	12022	11666	12925	12205	41	3710	500	8910	10	1	8143426	1006	-12.42	2.30	12	0.01	-994.00	5376.00	16960	20230828	-27.18	9210	20230726	34.09	16960	-27.18	20230828	9210	34.09	20230726	16960	-27.18	20230828	9210	34.09	20230726	1.44	N	086820	500	40 억	42958	N	N	0	N	N
66	20231120	160641	57	100.00	KOSDAQ	제약	N	N	N	N	N	12380	340	2	2.82	235279610	18793	274.43	12040	12750	12030	15650	8430	12040	12519.53	0.46	5803	12446	12242	12086	11882	11726	12165	11805	41	3610	500	8660	10	1	8143426	1008	-12.45	2.30	12	0.23	-994.00	5376.00	16960	20230828	-27.00	9210	20230726	34.42	16960	-27.00	20230828	9210	34.42	20230726	16960	-27.00	20230828	9210	34.42	20230726	1.42	N	086820	500	40 억	37170	N	N	0	N	N
67	20231120	150645	57	100.00	KOSDAQ	제약	N	N	N	N	N	12470	430	2	3.57	226360760	18074	263.93	12040	12750	12030	15650	8430	12040	12524.11	0.46	5798	12446	12242	12086	11882	11726	12165	11805	41	3610	500	8660	10	1	8143426	1015	-12.55	2.32	12	0.22	-994.00	5376.00	16960	20230828	-26.47	9210	20230726	35.40	16960	-26.47	20230828	9210	35.40	20230726	16960	-26.47	20230828	9210	35.40	20230726	1.42	N	086820	500	40 억	37170	N	N	0	N	N
68	20231120	140645	57	100.00	KOSDAQ	제약	N	N	N	N	N	12510	470	2	3.90	223160760	17817	260.18	12040	12750	12030	15650	8430	12040	12525.16	0.46	5880	12446	12242	12086	11882	11726	12165	11805	41	3610	500	8660	10	1	8143426	1019	-12.59	2.33	12	0.22	-994.00	5376.00	16960	20230828	-26.24	9210	20230726	35.83	16960	-26.24	20230828	9210	35.83	20230726	16960	-26.24	20230828	9210	35.83	20230726	1.42	N	086820	500	40 억	37170	N	N	0	N	N
69	20231120	130640	57	100.00	KOSDAQ	제약	N	N	N	N	N	12540	500	2	4.15	219460230	17521	255.86	12040	12750	12030	15650	8430	12040	12525.55	0.46	5895	12446	12242	12086	11882	11726	12165	11805	41	3610	500	8660	10	1	8143426	1021	-12.62	2.33	12	0.22	-994.00	5376.00	16960	20230828	-26.06	9210	20230726	36.16	16960	-26.06	20230828	9210	36.16	20230726	16960	-26.06	20230828	9210	36.16	20230726	1.42	N	086820	500	40 억	37170	N	N	0	N	N
70	20231120	120642	57	100.00	KOSDAQ	제약	N	N	N	N	N	12510	470	2	3.90	200286420	15982	233.38	12040	12750	12030	15650	8430	12040	12532.00	0.46	4909	12446	12242	12086	11882	11726	12165	11805	41	3610	500	8660	10	1	8143426	1019	-12.59	2.33	12	0.20	-994.00	5376.00	16960	20230828	-26.24	9210	20230726	35.83	16960	-26.24	20230828	9210	35.83	20230726	16960	-26.24	20230828	9210	35.83	20230726	1.42	N	086820	500	40 억	37170	N	N	0	N	N
71	20231120	110641	57	100.00	KOSDAQ	제약	N	N	N	N	N	12720	680	2	5.65	177828000	14197	207.32	12040	12750	12030	15650	8430	12040	12525.74	0.46	4906	12446	12242	12086	11882	11726	12165	11805	41	3610	500	8660	10	1	8143426	1036	-12.80	2.37	12	0.17	-994.00	5376.00	16960	20230828	-25.00	9210	20230726	38.11	16960	-25.00	20230828	9210	38.11	20230726	16960	-25.00	20230828	9210	38.11	20230726	1.42	N	086820	500	40 억	37170	N	N	0	N	N
72	20231120	100638	57	100.00	KOSDAQ	제약	N	N	N	N	N	12570	530	2	4.40	68854470	5576	81.43	12040	12590	12030	15650	8430	12040	12348.36	0.46	594	12446	12242	12086	11882	11726	12165	11805	41	3610	500	8660	10	1	8143426	1024	-12.65	2.34	12	0.07	-994.00	5376.00	16960	20230828	-25.88	9210	20230726	36.48	16960	-25.88	20230828	9210	36.48	20230726	16960	-25.88	20230828	9210	36.48	20230726	1.42	N	086820	500	40 억	37170	N	N	0	N	N
73	20231120	090644	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	50	2	0.42	3819410	316	4.61	12040	12090	12030	15650	8430	12040	12086.74	0.46	-9	12446	12242	12086	11882	11726	12165	11805	41	3610	500	8660	10	1	8143426	985	-12.16	2.25	12	0.00	-994.00	5376.00	16960	20230828	-28.71	9210	20230726	31.27	16960	-28.71	20230828	9210	31.27	20230726	16960	-28.71	20230828	9210	31.27	20230726	1.42	N	086820	500	40 억	37170	N	N	0	N	N
74	20231117	160657	57	100.00	KOSDAQ	제약	N	N	N	N	N	12040	-250	5	-2.03	82879080	6848	96.45	12290	12290	11930	15970	8610	12290	12102.67	0.48	-1577	12856	12572	12336	12052	11816	12455	11935	41	3680	500	8840	10	1	8143426	980	-12.11	2.24	12	0.08	-994.00	5376.00	16960	20230828	-29.01	9210	20230726	30.73	16960	-29.01	20230828	9210	30.73	20230726	16960	-29.01	20230828	9210	30.73	20230726	1.42	N	086820	500	40 억	38713	N	N	0	N	N
75	20231117	150701	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	-280	5	-2.28	75232340	6211	87.48	12290	12290	11990	15970	8610	12290	12112.76	0.48	-1574	12856	12572	12336	12052	11816	12455	11935	41	3680	500	8840	10	1	8143426	978	-12.08	2.23	12	0.08	-994.00	5376.00	16960	20230828	-29.19	9210	20230726	30.40	16960	-29.19	20230828	9210	30.40	20230726	16960	-29.19	20230828	9210	30.40	20230726	1.42	N	086820	500	40 억	38713	N	N	0	N	N
76	20231117	140658	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	-190	5	-1.55	64620070	5332	75.10	12290	12290	12000	15970	8610	12290	12119.29	0.48	-985	12856	12572	12336	12052	11816	12455	11935	41	3680	500	8840	10	1	8143426	985	-12.17	2.25	12	0.07	-994.00	5376.00	16960	20230828	-28.66	9210	20230726	31.38	16960	-28.66	20230828	9210	31.38	20230726	16960	-28.66	20230828	9210	31.38	20230726	1.42	N	086820	500	40 억	38713	N	N	0	N	N
77	20231117	130657	57	100.00	KOSDAQ	제약	N	N	N	N	N	12110	-180	5	-1.46	59749910	4929	69.42	12290	12290	12000	15970	8610	12290	12122.12	0.48	-670	12856	12572	12336	12052	11816	12455	11935	41	3680	500	8840	10	1	8143426	986	-12.18	2.25	12	0.06	-994.00	5376.00	16960	20230828	-28.60	9210	20230726	31.49	16960	-28.60	20230828	9210	31.49	20230726	16960	-28.60	20230828	9210	31.49	20230726	1.42	N	086820	500	40 억	38713	N	N	0	N	N
78	20231117	120658	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	-90	5	-0.73	38657840	3178	44.76	12290	12290	12070	15970	8610	12290	12164.20	0.48	-997	12856	12572	12336	12052	11816	12455	11935	41	3680	500	8840	10	1	8143426	993	-12.27	2.27	12	0.04	-994.00	5376.00	16960	20230828	-28.07	9210	20230726	32.46	16960	-28.07	20230828	9210	32.46	20230726	16960	-28.07	20230828	9210	32.46	20230726	1.42	N	086820	500	40 억	38713	N	N	0	N	N
79	20231117	110700	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	-190	5	-1.55	36708030	3018	42.51	12290	12290	12070	15970	8610	12290	12163.03	0.48	-986	12856	12572	12336	12052	11816	12455	11935	41	3680	500	8840	10	1	8143426	985	-12.17	2.25	12	0.04	-994.00	5376.00	16960	20230828	-28.66	9210	20230726	31.38	16960	-28.66	20230828	9210	31.38	20230726	16960	-28.66	20230828	9210	31.38	20230726	1.42	N	086820	500	40 억	38713	N	N	0	N	N
80	20231117	100658	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	-90	5	-0.73	18736080	1535	21.62	12290	12290	12150	15970	8610	12290	12205.92	0.48	-825	12856	12572	12336	12052	11816	12455	11935	41	3680	500	8840	10	1	8143426	993	-12.27	2.27	12	0.02	-994.00	5376.00	16960	20230828	-28.07	9210	20230726	32.46	16960	-28.07	20230828	9210	32.46	20230726	16960	-28.07	20230828	9210	32.46	20230726	1.42	N	086820	500	40 억	38713	N	N	0	N	N
81	20231117	090700	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-10	5	-0.08	10037480	821	11.56	12290	12290	12150	15970	8610	12290	12225.92	0.48	-513	12856	12572	12336	12052	11816	12455	11935	41	3680	500	8840	10	1	8143426	1000	-12.35	2.28	12	0.01	-994.00	5376.00	16960	20230828	-27.59	9210	20230726	33.33	16960	-27.59	20230828	9210	33.33	20230726	16960	-27.59	20230828	9210	33.33	20230726	1.42	N	086820	500	40 억	38713	N	N	0	N	N
82	20231116	160659	57	100.00	KOSDAQ	제약	N	N	N	N	N	12180	-120	5	-0.98	77719040	6302	38.60	12300	12620	12100	15990	8610	12300	12332.44	0.49	-1234	12820	12560	12200	11940	11580	12690	12070	41	3690	500	8850	10	1	8143426	992	-12.25	2.27	12	0.08	-994.00	5376.00	16960	20230828	-28.18	9210	20230726	32.25	16960	-28.18	20230828	9210	32.25	20230726	16960	-28.18	20230828	9210	32.25	20230726	1.43	N	086820	500	40 억	39899	N	N	0	N	N
83	20231116	150655	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	-130	5	-1.06	66493090	5376	32.93	12300	12620	12150	15990	8610	12300	12368.51	0.49	-1149	12820	12560	12200	11940	11580	12690	12070	41	3690	500	8850	10	1	8143426	991	-12.24	2.26	12	0.07	-994.00	5376.00	16960	20230828	-28.24	9210	20230726	32.14	16960	-28.24	20230828	9210	32.14	20230726	16960	-28.24	20230828	9210	32.14	20230726	1.43	N	086820	500	40 억	39899	N	N	0	N	N
84	20231116	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	12330	30	2	0.24	60976570	4924	30.16	12300	12620	12200	15990	8610	12300	12383.54	0.49	-1072	12820	12560	12200	11940	11580	12690	12070	41	3690	500	8850	10	1	8143426	1004	-12.40	2.29	12	0.06	-994.00	5376.00	16960	20230828	-27.30	9210	20230726	33.88	16960	-27.30	20230828	9210	33.88	20230726	16960	-27.30	20230828	9210	33.88	20230726	1.43	N	086820	500	40 억	39899	N	N	0	N	N
85	20231116	130654	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	40	2	0.33	53595090	4322	26.47	12300	12620	12260	15990	8610	12300	12400.53	0.49	-985	12820	12560	12200	11940	11580	12690	12070	41	3690	500	8850	10	1	8143426	1005	-12.41	2.30	12	0.05	-994.00	5376.00	16960	20230828	-27.24	9210	20230726	33.98	16960	-27.24	20230828	9210	33.98	20230726	16960	-27.24	20230828	9210	33.98	20230726	1.43	N	086820	500	40 억	39899	N	N	0	N	N
86	20231116	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	150	2	1.22	47525910	3830	23.46	12300	12620	12260	15990	8610	12300	12408.85	0.49	-816	12820	12560	12200	11940	11580	12690	12070	41	3690	500	8850	10	1	8143426	1014	-12.53	2.32	12	0.05	-994.00	5376.00	16960	20230828	-26.59	9210	20230726	35.18	16960	-26.59	20230828	9210	35.18	20230726	16960	-26.59	20230828	9210	35.18	20230726	1.43	N	086820	500	40 억	39899	N	N	0	N	N
87	20231116	110653	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	150	2	1.22	39805440	3207	19.64	12300	12620	12260	15990	8610	12300	12412.05	0.49	-494	12820	12560	12200	11940	11580	12690	12070	41	3690	500	8850	10	1	8143426	1014	-12.53	2.32	12	0.04	-994.00	5376.00	16960	20230828	-26.59	9210	20230726	35.18	16960	-26.59	20230828	9210	35.18	20230726	16960	-26.59	20230828	9210	35.18	20230726	1.43	N	086820	500	40 억	39899	N	N	0	N	N
88	20231116	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	20	2	0.16	9246100	752	4.61	12300	12330	12260	15990	8610	12300	12295.35	0.49	-25	12820	12560	12200	11940	11580	12690	12070	41	3690	500	8850	10	1	8143426	1003	-12.39	2.29	12	0.01	-994.00	5376.00	16960	20230828	-27.36	9210	20230726	33.77	16960	-27.36	20230828	9210	33.77	20230726	16960	-27.36	20230828	9210	33.77	20230726	1.43	N	086820	500	40 억	39899	N	N	0	N	N
89	20231116	090655	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	0	3	0.00	0	0	0.00	0	0	0	15990	8610	12300	0.00	0.49	0	12820	12560	12200	11940	11580	12690	12070	41	3690	500	8850	10	1	8143426	1002	-12.37	2.29	12	0.00	-994.00	5376.00	16960	20230828	-27.48	9210	20230726	33.55	16960	-27.48	20230828	9210	33.55	20230726	16960	-27.48	20230828	9210	33.55	20230726	1.43	N	086820	500	40 억	39899	N	N	0	N	N
90	20231115	160610	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	470	2	3.97	191054890	15689	331.48	11840	12460	11840	15370	8290	11830	12177.63	0.49	383	12076	11952	11876	11752	11676	12015	11815	41	3540	500	8510	10	1	8143426	1002	-12.37	2.29	12	0.19	-994.00	5376.00	16960	20230828	-27.48	9210	20230726	33.55	16960	-27.48	20230828	9210	33.55	20230726	16960	-27.48	20230828	9210	33.55	20230726	1.41	N	086820	500	40 억	39520	N	N	0	N	N
91	20231115	150704	57	100.00	KOSDAQ	제약	N	N	N	N	N	12310	480	2	4.06	189505340	15563	328.82	11840	12460	11840	15370	8290	11830	12176.66	0.49	368	12076	11952	11876	11752	11676	12015	11815	41	3540	500	8510	10	1	8143426	1002	-12.38	2.29	12	0.19	-994.00	5376.00	16960	20230828	-27.42	9210	20230726	33.66	16960	-27.42	20230828	9210	33.66	20230726	16960	-27.42	20230828	9210	33.66	20230726	1.41	N	086820	500	40 억	39520	N	N	0	N	N
92	20231115	140701	57	100.00	KOSDAQ	제약	N	N	N	N	N	12370	540	2	4.56	180269060	14809	312.89	11840	12460	11840	15370	8290	11830	12172.94	0.49	309	12076	11952	11876	11752	11676	12015	11815	41	3540	500	8510	10	1	8143426	1007	-12.44	2.30	12	0.18	-994.00	5376.00	16960	20230828	-27.06	9210	20230726	34.31	16960	-27.06	20230828	9210	34.31	20230726	16960	-27.06	20230828	9210	34.31	20230726	1.41	N	086820	500	40 억	39520	N	N	0	N	N
93	20231115	130704	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	450	2	3.80	151888370	12508	264.27	11840	12460	11840	15370	8290	11830	12143.30	0.49	198	12076	11952	11876	11752	11676	12015	11815	41	3540	500	8510	10	1	8143426	1000	-12.35	2.28	12	0.15	-994.00	5376.00	16960	20230828	-27.59	9210	20230726	33.33	16960	-27.59	20230828	9210	33.33	20230726	16960	-27.59	20230828	9210	33.33	20230726	1.41	N	086820	500	40 억	39520	N	N	0	N	N
94	20231115	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	12310	480	2	4.06	136712670	11276	238.24	11840	12460	11840	15370	8290	11830	12124.22	0.49	152	12076	11952	11876	11752	11676	12015	11815	41	3540	500	8510	10	1	8143426	1002	-12.38	2.29	12	0.14	-994.00	5376.00	16960	20230828	-27.42	9210	20230726	33.66	16960	-27.42	20230828	9210	33.66	20230726	16960	-27.42	20230828	9210	33.66	20230726	1.41	N	086820	500	40 억	39520	N	N	0	N	N
95	20231115	110713	57	100.00	KOSDAQ	제약	N	N	N	N	N	12350	520	2	4.40	125891490	10396	219.65	11840	12460	11840	15370	8290	11830	12109.61	0.49	276	12076	11952	11876	11752	11676	12015	11815	41	3540	500	8510	10	1	8143426	1006	-12.42	2.30	12	0.13	-994.00	5376.00	16960	20230828	-27.18	9210	20230726	34.09	16960	-27.18	20230828	9210	34.09	20230726	16960	-27.18	20230828	9210	34.09	20230726	1.41	N	086820	500	40 억	39520	N	N	0	N	N
96	20231115	100707	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	270	2	2.28	72871300	6068	128.21	11840	12100	11840	15370	8290	11830	12009.11	0.49	-499	12076	11952	11876	11752	11676	12015	11815	41	3540	500	8510	10	1	8143426	985	-12.17	2.25	12	0.07	-994.00	5376.00	16960	20230828	-28.66	9210	20230726	31.38	16960	-28.66	20230828	9210	31.38	20230726	16960	-28.66	20230828	9210	31.38	20230726	1.41	N	086820	500	40 억	39520	N	N	0	N	N
97	20231115	090659	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	170	2	1.44	5010310	422	8.92	11840	12010	11840	15370	8290	11830	11872.77	0.49	178	12076	11952	11876	11752	11676	12015	11815	41	3540	500	8510	10	1	8143426	977	-12.07	2.23	12	0.01	-994.00	5376.00	16960	20230828	-29.25	9210	20230726	30.29	16960	-29.25	20230828	9210	30.29	20230726	16960	-29.25	20230828	9210	30.29	20230726	1.41	N	086820	500	40 억	39520	N	N	0	N	N
98	20231114	160651	57	100.00	KOSDAQ	제약	N	N	N	N	N	11830	30	2	0.25	54759470	4600	22.09	11800	12000	11800	15340	8260	11800	11905.03	0.49	-452	12626	12212	12006	11592	11386	12110	11490	41	3540	500	8490	10	1	8143426	963	-11.90	2.20	12	0.06	-994.00	5376.00	16960	20230828	-30.25	9210	20230726	28.45	16960	-30.25	20230828	9210	28.45	20230726	16960	-30.25	20230828	9210	28.45	20230726	1.46	N	086820	500	40 억	39943	N	N	0	N	N
99	20231114	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	11920	120	2	1.02	34928790	2927	14.06	11800	12000	11800	15340	8260	11800	11933.31	0.49	-511	12626	12212	12006	11592	11386	12110	11490	41	3540	500	8490	10	1	8143426	971	-11.99	2.22	12	0.04	-994.00	5376.00	16960	20230828	-29.72	9210	20230726	29.42	16960	-29.72	20230828	9210	29.42	20230726	16960	-29.72	20230828	9210	29.42	20230726	1.46	N	086820	500	40 억	39943	N	N	0	N	N
100	20231114	140653	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	200	2	1.69	31580490	2647	12.71	11800	12000	11800	15340	8260	11800	11930.67	0.49	-402	12626	12212	12006	11592	11386	12110	11490	41	3540	500	8490	10	1	8143426	977	-12.07	2.23	12	0.03	-994.00	5376.00	16960	20230828	-29.25	9210	20230726	30.29	16960	-29.25	20230828	9210	30.29	20230726	16960	-29.25	20230828	9210	30.29	20230726	1.46	N	086820	500	40 억	39943	N	N	0	N	N
101	20231114	130654	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	190	2	1.61	25324160	2124	10.20	11800	12000	11800	15340	8260	11800	11922.86	0.49	-166	12626	12212	12006	11592	11386	12110	11490	41	3540	500	8490	10	1	8143426	976	-12.06	2.23	12	0.03	-994.00	5376.00	16960	20230828	-29.30	9210	20230726	30.18	16960	-29.30	20230828	9210	30.18	20230726	16960	-29.30	20230828	9210	30.18	20230726	1.46	N	086820	500	40 억	39943	N	N	0	N	N
102	20231114	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	190	2	1.61	20281270	1703	8.18	11800	12000	11800	15340	8260	11800	11909.14	0.49	-51	12626	12212	12006	11592	11386	12110	11490	41	3540	500	8490	10	1	8143426	976	-12.06	2.23	12	0.02	-994.00	5376.00	16960	20230828	-29.30	9210	20230726	30.18	16960	-29.30	20230828	9210	30.18	20230726	16960	-29.30	20230828	9210	30.18	20230726	1.46	N	086820	500	40 억	39943	N	N	0	N	N
103	20231114	110702	57	100.00	KOSDAQ	제약	N	N	N	N	N	11930	130	2	1.10	16713310	1405	6.75	11800	12000	11800	15340	8260	11800	11895.59	0.49	38	12626	12212	12006	11592	11386	12110	11490	41	3540	500	8490	10	1	8143426	972	-12.00	2.22	12	0.02	-994.00	5376.00	16960	20230828	-29.66	9210	20230726	29.53	16960	-29.66	20230828	9210	29.53	20230726	16960	-29.66	20230828	9210	29.53	20230726	1.46	N	086820	500	40 억	39943	N	N	0	N	N
104	20231114	100655	57	100.00	KOSDAQ	제약	N	N	N	N	N	11880	80	2	0.68	11942320	1004	4.82	11800	12000	11800	15340	8260	11800	11894.74	0.49	110	12626	12212	12006	11592	11386	12110	11490	41	3540	500	8490	10	1	8143426	967	-11.95	2.21	12	0.01	-994.00	5376.00	16960	20230828	-29.95	9210	20230726	28.99	16960	-29.95	20230828	9210	28.99	20230726	16960	-29.95	20230828	9210	28.99	20230726	1.46	N	086820	500	40 억	39943	N	N	0	N	N
105	20231114	090648	57	100.00	KOSDAQ	제약	N	N	N	N	N	11940	140	2	1.19	4010780	339	1.63	11800	12000	11800	15340	8260	11800	11831.21	0.49	144	12626	12212	12006	11592	11386	12110	11490	41	3540	500	8490	10	1	8143426	972	-12.01	2.22	12	0.00	-994.00	5376.00	16960	20230828	-29.60	9210	20230726	29.64	16960	-29.60	20230828	9210	29.64	20230726	16960	-29.60	20230828	9210	29.64	20230726	1.46	N	086820	500	40 억	39943	N	N	0	N	N
106	20231113	160644	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	-500	5	-4.07	250136810	20822	51.19	12300	12420	11800	15990	8610	12300	12015.14	0.53	-3293	13073	12686	12093	11706	11113	12880	11900	41	3690	500	8850	10	1	8143426	961	-11.87	2.19	12	0.26	-994.00	5376.00	16960	20230828	-30.42	9210	20230726	28.12	16960	-30.42	20230828	9210	28.12	20230726	16960	-30.42	20230828	9210	28.12	20230726	1.48	N	086820	500	40 억	43309	N	N	0	N	N
107	20231113	150643	57	100.00	KOSDAQ	제약	N	N	N	N	N	11940	-360	5	-2.93	229956570	19113	46.99	12300	12420	11810	15990	8610	12300	12031.42	0.53	-3215	13073	12686	12093	11706	11113	12880	11900	41	3690	500	8850	10	1	8143426	972	-12.01	2.22	12	0.23	-994.00	5376.00	16960	20230828	-29.60	9210	20230726	29.64	16960	-29.60	20230828	9210	29.64	20230726	16960	-29.60	20230828	9210	29.64	20230726	1.48	N	086820	500	40 억	43309	N	N	0	N	N
108	20231113	140641	57	100.00	KOSDAQ	제약	N	N	N	N	N	11970	-330	5	-2.68	208473560	17298	42.52	12300	12420	11830	15990	8610	12300	12051.89	0.53	-2957	13073	12686	12093	11706	11113	12880	11900	41	3690	500	8850	10	1	8143426	975	-12.04	2.23	12	0.21	-994.00	5376.00	16960	20230828	-29.42	9210	20230726	29.97	16960	-29.42	20230828	9210	29.97	20230726	16960	-29.42	20230828	9210	29.97	20230726	1.48	N	086820	500	40 억	43309	N	N	0	N	N
109	20231113	130639	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	-280	5	-2.28	167821210	13872	34.10	12300	12420	11860	15990	8610	12300	12097.84	0.53	-2338	13073	12686	12093	11706	11113	12880	11900	41	3690	500	8850	10	1	8143426	979	-12.09	2.24	12	0.17	-994.00	5376.00	16960	20230828	-29.13	9210	20230726	30.51	16960	-29.13	20230828	9210	30.51	20230726	16960	-29.13	20230828	9210	30.51	20230726	1.48	N	086820	500	40 억	43309	N	N	0	N	N
110	20231113	120640	57	100.00	KOSDAQ	제약	N	N	N	N	N	11910	-390	5	-3.17	160205020	13234	32.53	12300	12420	11860	15990	8610	12300	12105.56	0.53	-2218	13073	12686	12093	11706	11113	12880	11900	41	3690	500	8850	10	1	8143426	970	-11.98	2.22	12	0.16	-994.00	5376.00	16960	20230828	-29.78	9210	20230726	29.32	16960	-29.78	20230828	9210	29.32	20230726	16960	-29.78	20230828	9210	29.32	20230726	1.48	N	086820	500	40 억	43309	N	N	0	N	N
111	20231113	110638	57	100.00	KOSDAQ	제약	N	N	N	N	N	11900	-400	5	-3.25	131147270	10794	26.54	12300	12420	11900	15990	8610	12300	12150.02	0.53	-1883	13073	12686	12093	11706	11113	12880	11900	41	3690	500	8850	10	1	8143426	969	-11.97	2.21	12	0.13	-994.00	5376.00	16960	20230828	-29.83	9210	20230726	29.21	16960	-29.83	20230828	9210	29.21	20230726	16960	-29.83	20230828	9210	29.21	20230726	1.48	N	086820	500	40 억	43309	N	N	0	N	N
112	20231113	100636	57	100.00	KOSDAQ	제약	N	N	N	N	N	12230	-70	5	-0.57	77229310	6321	15.54	12300	12420	12110	15990	8610	12300	12217.89	0.53	-583	13073	12686	12093	11706	11113	12880	11900	41	3690	500	8850	10	1	8143426	996	-12.30	2.27	12	0.08	-994.00	5376.00	16960	20230828	-27.89	9210	20230726	32.79	16960	-27.89	20230828	9210	32.79	20230726	16960	-27.89	20230828	9210	32.79	20230726	1.48	N	086820	500	40 억	43309	N	N	0	N	N
113	20231113	090642	57	100.00	KOSDAQ	제약	N	N	N	N	N	12210	-90	5	-0.73	21810330	1783	4.38	12300	12390	12150	15990	8610	12300	12232.38	0.53	703	13073	12686	12093	11706	11113	12880	11900	41	3690	500	8850	10	1	8143426	994	-12.28	2.27	12	0.02	-994.00	5376.00	16960	20230828	-28.01	9210	20230726	32.57	16960	-28.01	20230828	9210	32.57	20230726	16960	-28.01	20230828	9210	32.57	20230726	1.48	N	086820	500	40 억	43309	N	N	0	N	N
114	20231110	160658	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	800	2	6.96	486077610	40270	337.89	11650	12480	11500	14950	8050	11500	12070.35	0.45	6264	11833	11666	11583	11416	11333	11625	11375	41	3450	500	8280	10	1	8143426	1002	-12.37	2.29	12	0.49	-994.00	5376.00	16960	20230828	-27.48	9210	20230726	33.55	16960	-27.48	20230828	9210	33.55	20230726	16960	-27.48	20230828	9210	33.55	20230726	1.46	N	086820	500	40 억	36758	N	N	0	N	N
115	20231110	150651	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	740	2	6.43	470357550	38989	327.14	11650	12480	11500	14950	8050	11500	12063.85	0.45	5802	11833	11666	11583	11416	11333	11625	11375	41	3450	500	8280	10	1	8143426	997	-12.31	2.28	12	0.48	-994.00	5376.00	16960	20230828	-27.83	9210	20230726	32.90	16960	-27.83	20230828	9210	32.90	20230726	16960	-27.83	20230828	9210	32.90	20230726	1.46	N	086820	500	40 억	36758	N	N	0	N	N
116	20231110	140644	57	100.00	KOSDAQ	제약	N	N	N	N	N	12250	750	2	6.52	456009500	37813	317.28	11650	12480	11500	14950	8050	11500	12059.60	0.45	5667	11833	11666	11583	11416	11333	11625	11375	41	3450	500	8280	10	1	8143426	998	-12.32	2.28	12	0.46	-994.00	5376.00	16960	20230828	-27.77	9210	20230726	33.01	16960	-27.77	20230828	9210	33.01	20230726	16960	-27.77	20230828	9210	33.01	20230726	1.46	N	086820	500	40 억	36758	N	N	0	N	N
117	20231110	130646	57	100.00	KOSDAQ	제약	N	N	N	N	N	12210	710	2	6.17	427160870	35460	297.53	11650	12480	11500	14950	8050	11500	12046.27	0.45	4956	11833	11666	11583	11416	11333	11625	11375	41	3450	500	8280	10	1	8143426	994	-12.28	2.27	12	0.44	-994.00	5376.00	16960	20230828	-28.01	9210	20230726	32.57	16960	-28.01	20230828	9210	32.57	20230726	16960	-28.01	20230828	9210	32.57	20230726	1.46	N	086820	500	40 억	36758	N	N	0	N	N
118	20231110	120648	57	100.00	KOSDAQ	제약	N	N	N	N	N	12150	650	2	5.65	354102140	29509	247.60	11650	12450	11500	14950	8050	11500	11999.80	0.45	3902	11833	11666	11583	11416	11333	11625	11375	41	3450	500	8280	10	1	8143426	989	-12.22	2.26	12	0.36	-994.00	5376.00	16960	20230828	-28.36	9210	20230726	31.92	16960	-28.36	20230828	9210	31.92	20230726	16960	-28.36	20230828	9210	31.92	20230726	1.46	N	086820	500	40 억	36758	N	N	0	N	N
119	20231110	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	12180	680	2	5.91	215291380	18176	152.51	11650	12180	11500	14950	8050	11500	11844.82	0.45	4235	11833	11666	11583	11416	11333	11625	11375	41	3450	500	8280	10	1	8143426	992	-12.25	2.27	12	0.22	-994.00	5376.00	16960	20230828	-28.18	9210	20230726	32.25	16960	-28.18	20230828	9210	32.25	20230726	16960	-28.18	20230828	9210	32.25	20230726	1.46	N	086820	500	40 억	36758	N	N	0	N	N
120	20231110	100647	57	100.00	KOSDAQ	제약	N	N	N	N	N	11950	450	2	3.91	138923480	11848	99.41	11650	11990	11500	14950	8050	11500	11725.48	0.45	2792	11833	11666	11583	11416	11333	11625	11375	41	3450	500	8280	10	1	8143426	973	-12.02	2.22	12	0.15	-994.00	5376.00	16960	20230828	-29.54	9210	20230726	29.75	16960	-29.54	20230828	9210	29.75	20230726	16960	-29.54	20230828	9210	29.75	20230726	1.46	N	086820	500	40 억	36758	N	N	0	N	N
121	20231110	090634	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	170	2	1.48	19552050	1679	14.09	11650	11680	11500	14950	8050	11500	11645.06	0.45	-169	11833	11666	11583	11416	11333	11625	11375	41	3450	500	8280	10	1	8143426	950	-11.74	2.17	12	0.02	-994.00	5376.00	16960	20230828	-31.19	9210	20230726	26.71	16960	-31.19	20230828	9210	26.71	20230726	16960	-31.19	20230828	9210	26.71	20230726	1.46	N	086820	500	40 억	36758	N	N	0	N	N
122	20231109	160628	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	-100	5	-0.86	138376830	11907	91.40	11600	11750	11500	15080	8120	11600	11621.47	0.48	-2019	12073	11836	11563	11326	11053	11955	11445	41	3480	500	8350	10	1	8143426	936	-11.57	2.14	12	0.15	-994.00	5376.00	16960	20230828	-32.19	9210	20230726	24.86	16960	-32.19	20230828	9210	24.86	20230726	16960	-32.19	20230828	9210	24.86	20230726	1.47	N	086820	500	40 억	38777	N	N	0	N	N
123	20231109	150629	57	100.00	KOSDAQ	제약	N	N	N	N	N	11620	20	2	0.17	134912070	11606	89.09	11600	11750	11510	15080	8120	11600	11624.34	0.48	-1732	12073	11836	11563	11326	11053	11955	11445	41	3480	500	8350	10	1	8143426	946	-11.69	2.16	12	0.14	-994.00	5376.00	16960	20230828	-31.49	9210	20230726	26.17	16960	-31.49	20230828	9210	26.17	20230726	16960	-31.49	20230828	9210	26.17	20230726	1.47	N	086820	500	40 억	38777	N	N	0	N	N
124	20231109	140627	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	50	2	0.43	115067160	9888	75.90	11600	11750	11520	15080	8120	11600	11637.05	0.48	-2045	12073	11836	11563	11326	11053	11955	11445	41	3480	500	8350	10	1	8143426	949	-11.72	2.17	12	0.12	-994.00	5376.00	16960	20230828	-31.31	9210	20230726	26.49	16960	-31.31	20230828	9210	26.49	20230726	16960	-31.31	20230828	9210	26.49	20230726	1.47	N	086820	500	40 억	38777	N	N	0	N	N
125	20231109	130630	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	120	2	1.03	87761260	7543	57.90	11600	11750	11520	15080	8120	11600	11634.80	0.48	-1422	12073	11836	11563	11326	11053	11955	11445	41	3480	500	8350	10	1	8143426	954	-11.79	2.18	12	0.09	-994.00	5376.00	16960	20230828	-30.90	9210	20230726	27.25	16960	-30.90	20230828	9210	27.25	20230726	16960	-30.90	20230828	9210	27.25	20230726	1.47	N	086820	500	40 억	38777	N	N	0	N	N
126	20231109	120633	57	100.00	KOSDAQ	제약	N	N	N	N	N	11640	40	2	0.34	59912180	5168	39.67	11600	11700	11520	15080	8120	11600	11592.91	0.48	-1352	12073	11836	11563	11326	11053	11955	11445	41	3480	500	8350	10	1	8143426	948	-11.71	2.17	12	0.06	-994.00	5376.00	16960	20230828	-31.37	9210	20230726	26.38	16960	-31.37	20230828	9210	26.38	20230726	16960	-31.37	20230828	9210	26.38	20230726	1.47	N	086820	500	40 억	38777	N	N	0	N	N
127	20231109	110631	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	30	2	0.26	34943360	3017	23.16	11600	11700	11520	15080	8120	11600	11582.15	0.48	-1202	12073	11836	11563	11326	11053	11955	11445	41	3480	500	8350	10	1	8143426	947	-11.70	2.16	12	0.04	-994.00	5376.00	16960	20230828	-31.43	9210	20230726	26.28	16960	-31.43	20230828	9210	26.28	20230726	16960	-31.43	20230828	9210	26.28	20230726	1.47	N	086820	500	40 억	38777	N	N	0	N	N
128	20231109	100627	57	100.00	KOSDAQ	제약	N	N	N	N	N	11570	-30	5	-0.26	32240820	2784	21.37	11600	11700	11520	15080	8120	11600	11580.75	0.48	-1200	12073	11836	11563	11326	11053	11955	11445	41	3480	500	8350	10	1	8143426	942	-11.64	2.15	12	0.03	-994.00	5376.00	16960	20230828	-31.78	9210	20230726	25.62	16960	-31.78	20230828	9210	25.62	20230726	16960	-31.78	20230828	9210	25.62	20230726	1.47	N	086820	500	40 억	38777	N	N	0	N	N
129	20231109	090628	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	100	2	0.86	5258360	453	3.48	11600	11700	11600	15080	8120	11600	11607.86	0.48	-18	12073	11836	11563	11326	11053	11955	11445	41	3480	500	8350	10	1	8143426	953	-11.77	2.18	12	0.01	-994.00	5376.00	16960	20230828	-31.01	9210	20230726	27.04	16960	-31.01	20230828	9210	27.04	20230726	16960	-31.01	20230828	9210	27.04	20230726	1.47	N	086820	500	40 억	38777	N	N	0	N	N
130	20231108	160624	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	190	2	1.67	149961660	13020	95.24	11410	11800	11290	14830	7990	11410	11517.79	0.46	1803	11883	11646	11423	11186	10963	11535	11075	41	3420	500	8210	10	1	8143426	945	-11.67	2.16	12	0.16	-994.00	5376.00	16960	20230828	-31.60	9210	20230726	25.95	16960	-31.60	20230828	9210	25.95	20230726	16960	-31.60	20230828	9210	25.95	20230726	1.48	N	086820	500	40 억	37174	N	N	0	N	N
131	20231108	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	11550	140	2	1.23	121378250	10546	77.14	11410	11800	11290	14830	7990	11410	11509.41	0.46	1420	11883	11646	11423	11186	10963	11535	11075	41	3420	500	8210	10	1	8143426	941	-11.62	2.15	12	0.13	-994.00	5376.00	16960	20230828	-31.90	9210	20230726	25.41	16960	-31.90	20230828	9210	25.41	20230726	16960	-31.90	20230828	9210	25.41	20230726	1.48	N	086820	500	40 억	37174	N	N	0	N	N
132	20231108	140624	57	100.00	KOSDAQ	제약	N	N	N	N	N	11520	110	2	0.96	94795830	8243	60.30	11410	11800	11290	14830	7990	11410	11500.16	0.46	1032	11883	11646	11423	11186	10963	11535	11075	41	3420	500	8210	10	1	8143426	938	-11.59	2.14	12	0.10	-994.00	5376.00	16960	20230828	-32.08	9210	20230726	25.08	16960	-32.08	20230828	9210	25.08	20230726	16960	-32.08	20230828	9210	25.08	20230726	1.48	N	086820	500	40 억	37174	N	N	0	N	N
133	20231108	130625	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	240	2	2.10	77946500	6789	49.66	11410	11800	11290	14830	7990	11410	11481.29	0.46	921	11883	11646	11423	11186	10963	11535	11075	41	3420	500	8210	10	1	8143426	949	-11.72	2.17	12	0.08	-994.00	5376.00	16960	20230828	-31.31	9210	20230726	26.49	16960	-31.31	20230828	9210	26.49	20230726	16960	-31.31	20230828	9210	26.49	20230726	1.48	N	086820	500	40 억	37174	N	N	0	N	N
134	20231108	120620	57	100.00	KOSDAQ	제약	N	N	N	N	N	11540	130	2	1.14	56714860	4963	36.30	11410	11540	11290	14830	7990	11410	11427.54	0.46	894	11883	11646	11423	11186	10963	11535	11075	41	3420	500	8210	10	1	8143426	940	-11.61	2.15	12	0.06	-994.00	5376.00	16960	20230828	-31.96	9210	20230726	25.30	16960	-31.96	20230828	9210	25.30	20230726	16960	-31.96	20230828	9210	25.30	20230726	1.48	N	086820	500	40 억	37174	N	N	0	N	N
135	20231108	110624	57	100.00	KOSDAQ	제약	N	N	N	N	N	11350	-60	5	-0.53	44764950	3923	28.70	11410	11530	11290	14830	7990	11410	11410.90	0.46	506	11883	11646	11423	11186	10963	11535	11075	41	3420	500	8210	10	1	8143426	924	-11.42	2.11	12	0.05	-994.00	5376.00	16960	20230828	-33.08	9210	20230726	23.24	16960	-33.08	20230828	9210	23.24	20230726	16960	-33.08	20230828	9210	23.24	20230726	1.48	N	086820	500	40 억	37174	N	N	0	N	N
136	20231108	100625	57	100.00	KOSDAQ	제약	N	N	N	N	N	11390	-20	5	-0.18	20112090	1774	12.98	11410	11470	11290	14830	7990	11410	11337.14	0.46	-19	11883	11646	11423	11186	10963	11535	11075	41	3420	500	8210	10	1	8143426	928	-11.46	2.12	12	0.02	-994.00	5376.00	16960	20230828	-32.84	9210	20230726	23.67	16960	-32.84	20230828	9210	23.67	20230726	16960	-32.84	20230828	9210	23.67	20230726	1.48	N	086820	500	40 억	37174	N	N	0	N	N
137	20231108	090621	57	100.00	KOSDAQ	제약	N	N	N	N	N	11460	50	2	0.44	1072850	94	0.69	11410	11470	11400	14830	7990	11410	11413.30	0.46	73	11883	11646	11423	11186	10963	11535	11075	41	3420	500	8210	10	1	8143426	933	-11.53	2.13	12	0.00	-994.00	5376.00	16960	20230828	-32.43	9210	20230726	24.43	16960	-32.43	20230828	9210	24.43	20230726	16960	-32.43	20230828	9210	24.43	20230726	1.48	N	086820	500	40 억	37174	N	N	0	N	N
138	20231107	160625	57	100.00	KOSDAQ	제약	N	N	N	N	N	11410	-90	5	-0.78	156094820	13671	75.14	11660	11660	11200	14950	8050	11500	11417.95	0.46	100	11860	11680	11470	11290	11080	11575	11185	41	3450	500	8280	10	1	8143426	929	-11.48	2.12	12	0.17	-994.00	5376.00	16960	20230828	-32.72	9210	20230726	23.89	16960	-32.72	20230828	9210	23.89	20230726	16960	-32.72	20230828	9210	23.89	20230726	1.49	N	086820	500	40 억	37127	N	N	19	N	N
139	20231107	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	11510	10	2	0.09	142937650	12524	68.83	11660	11660	11200	14950	8050	11500	11413.10	0.46	21	11860	11680	11470	11290	11080	11575	11185	41	3450	500	8280	10	1	8143426	937	-11.58	2.14	12	0.15	-994.00	5376.00	16960	20230828	-32.13	9210	20230726	24.97	16960	-32.13	20230828	9210	24.97	20230726	16960	-32.13	20230828	9210	24.97	20230726	1.49	N	086820	500	40 억	37127	N	N	19	N	N
140	20231107	140628	57	100.00	KOSDAQ	제약	N	N	N	N	N	11540	40	2	0.35	140323090	12296	67.58	11660	11660	11200	14950	8050	11500	11412.09	0.46	-71	11860	11680	11470	11290	11080	11575	11185	41	3450	500	8280	10	1	8143426	940	-11.61	2.15	12	0.15	-994.00	5376.00	16960	20230828	-31.96	9210	20230726	25.30	16960	-31.96	20230828	9210	25.30	20230726	16960	-31.96	20230828	9210	25.30	20230726	1.49	N	086820	500	40 억	37127	N	N	19	N	N
141	20231107	130627	57	100.00	KOSDAQ	제약	N	N	N	N	N	11530	30	2	0.26	118915920	10431	57.33	11660	11660	11200	14950	8050	11500	11400.24	0.46	-271	11860	11680	11470	11290	11080	11575	11185	41	3450	500	8280	10	1	8143426	939	-11.60	2.14	12	0.13	-994.00	5376.00	16960	20230828	-32.02	9210	20230726	25.19	16960	-32.02	20230828	9210	25.19	20230726	16960	-32.02	20230828	9210	25.19	20230726	1.49	N	086820	500	40 억	37127	N	N	19	N	N
142	20231107	120622	57	100.00	KOSDAQ	제약	N	N	N	N	N	11370	-130	5	-1.13	85924550	7536	41.42	11660	11660	11200	14950	8050	11500	11401.88	0.46	197	11860	11680	11470	11290	11080	11575	11185	41	3450	500	8280	10	1	8143426	926	-11.44	2.11	12	0.09	-994.00	5376.00	16960	20230828	-32.96	9210	20230726	23.45	16960	-32.96	20230828	9210	23.45	20230726	16960	-32.96	20230828	9210	23.45	20230726	1.49	N	086820	500	40 억	37127	N	N	19	N	N
143	20231107	110623	57	100.00	KOSDAQ	제약	N	N	N	N	N	11480	-20	5	-0.17	56104940	4904	26.95	11660	11660	11200	14950	8050	11500	11440.65	0.46	348	11860	11680	11470	11290	11080	11575	11185	41	3450	500	8280	10	1	8143426	935	-11.55	2.14	12	0.06	-994.00	5376.00	16960	20230828	-32.31	9210	20230726	24.65	16960	-32.31	20230828	9210	24.65	20230726	16960	-32.31	20230828	9210	24.65	20230726	1.49	N	086820	500	40 억	37127	N	N	19	N	N
144	20231107	100630	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	-100	5	-0.87	44880790	3919	21.54	11660	11660	11200	14950	8050	11500	11452.10	0.46	247	11860	11680	11470	11290	11080	11575	11185	41	3450	500	8280	10	1	8143426	928	-11.47	2.12	12	0.05	-994.00	5376.00	16960	20230828	-32.78	9210	20230726	23.78	16960	-32.78	20230828	9210	23.78	20230726	16960	-32.78	20230828	9210	23.78	20230726	1.49	N	086820	500	40 억	37127	N	N	19	N	N
145	20231107	090615	57	100.00	KOSDAQ	제약	N	N	N	N	N	11330	-170	5	-1.48	14538360	1274	7.00	11660	11660	11200	14950	8050	11500	11411.59	0.46	139	11860	11680	11470	11290	11080	11575	11185	41	3450	500	8280	10	1	8143426	923	-11.40	2.11	12	0.02	-994.00	5376.00	16960	20230828	-33.20	9210	20230726	23.02	16960	-33.20	20230828	9210	23.02	20230726	16960	-33.20	20230828	9210	23.02	20230726	1.49	N	086820	500	40 억	37127	N	N	19	N	N
146	20231106	160610	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	130	2	1.14	206842200	18034	11.38	11650	11650	11260	14780	7960	11370	11469.57	0.43	1784	13356	12362	11646	10652	9936	12860	11150	41	3410	500	8180	10	1	8143426	936	-11.57	2.14	12	0.22	-994.00	5376.00	16960	20230828	-32.19	9210	20230726	24.86	16960	-32.19	20230828	9210	24.86	20230726	16960	-32.19	20230828	9210	24.86	20230726	1.50	N	086820	500	40 억	35111	N	N	19	N	N
147	20231106	150612	57	100.00	KOSDAQ	제약	N	N	N	N	N	11540	170	2	1.50	192676200	16804	10.60	11650	11650	11260	14780	7960	11370	11466.09	0.43	1763	13356	12362	11646	10652	9936	12860	11150	41	3410	500	8180	10	1	8143426	940	-11.61	2.15	12	0.21	-994.00	5376.00	16960	20230828	-31.96	9210	20230726	25.30	16960	-31.96	20230828	9210	25.30	20230726	16960	-31.96	20230828	9210	25.30	20230726	1.50	N	086820	500	40 억	35111	N	N	0	N	N
148	20231106	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	11510	140	2	1.23	172280140	15033	9.48	11650	11650	11260	14780	7960	11370	11460.13	0.43	1771	13356	12362	11646	10652	9936	12860	11150	41	3410	500	8180	10	1	8143426	937	-11.58	2.14	12	0.18	-994.00	5376.00	16960	20230828	-32.13	9210	20230726	24.97	16960	-32.13	20230828	9210	24.97	20230726	16960	-32.13	20230828	9210	24.97	20230726	1.50	N	086820	500	40 억	35111	N	N	0	N	N
149	20231106	130617	57	100.00	KOSDAQ	제약	N	N	N	N	N	11480	110	2	0.97	164391020	14347	9.05	11650	11650	11260	14780	7960	11370	11458.22	0.43	1817	13356	12362	11646	10652	9936	12860	11150	41	3410	500	8180	10	1	8143426	935	-11.55	2.14	12	0.18	-994.00	5376.00	16960	20230828	-32.31	9210	20230726	24.65	16960	-32.31	20230828	9210	24.65	20230726	16960	-32.31	20230828	9210	24.65	20230726	1.50	N	086820	500	40 억	35111	N	N	0	N	N
150	20231106	120613	57	100.00	KOSDAQ	제약	N	N	N	N	N	11550	180	2	1.58	118419860	10352	6.53	11650	11650	11260	14780	7960	11370	11439.32	0.43	1578	13356	12362	11646	10652	9936	12860	11150	41	3410	500	8180	10	1	8143426	941	-11.62	2.15	12	0.13	-994.00	5376.00	16960	20230828	-31.90	9210	20230726	25.41	16960	-31.90	20230828	9210	25.41	20230726	16960	-31.90	20230828	9210	25.41	20230726	1.50	N	086820	500	40 억	35111	N	N	0	N	N
151	20231106	110613	57	100.00	KOSDAQ	제약	N	N	N	N	N	11540	170	2	1.50	102564550	8978	5.66	11650	11650	11260	14780	7960	11370	11423.99	0.43	1575	13356	12362	11646	10652	9936	12860	11150	41	3410	500	8180	10	1	8143426	940	-11.61	2.15	12	0.11	-994.00	5376.00	16960	20230828	-31.96	9210	20230726	25.30	16960	-31.96	20230828	9210	25.30	20230726	16960	-31.96	20230828	9210	25.30	20230726	1.50	N	086820	500	40 억	35111	N	N	0	N	N
152	20231106	100550	57	100.00	KOSDAQ	제약	N	N	N	N	N	11350	-20	5	-0.18	75802210	6636	4.19	11650	11650	11260	14780	7960	11370	11422.88	0.43	982	13356	12362	11646	10652	9936	12860	11150	41	3410	500	8180	10	1	8143426	924	-11.42	2.11	12	0.08	-994.00	5376.00	16960	20230828	-33.08	9210	20230726	23.24	16960	-33.08	20230828	9210	23.24	20230726	16960	-33.08	20230828	9210	23.24	20230726	1.50	N	086820	500	40 억	35111	N	N	0	N	N
153	20231106	090613	57	100.00	KOSDAQ	제약	N	N	N	N	N	11480	110	2	0.97	25791710	2237	1.41	11650	11650	11290	14780	7960	11370	11529.60	0.43	-661	13356	12362	11646	10652	9936	12860	11150	41	3410	500	8180	10	1	8143426	935	-11.55	2.14	12	0.03	-994.00	5376.00	16960	20230828	-32.31	9210	20230726	24.65	16960	-32.31	20230828	9210	24.65	20230726	16960	-32.31	20230828	9210	24.65	20230726	1.50	N	086820	500	40 억	35111	N	N	0	N	N
154	20231103	160606	57	100.00	KOSDAQ	제약	N	N	N	N	N	11370	440	2	4.03	1879362650	158302	1334.87	11190	12640	10930	14200	7660	10930	11872.89	0.54	-9404	11210	11070	10890	10750	10570	11140	10820	41	3270	500	7860	10	1	8143426	926	-11.44	2.11	12	1.94	-994.00	5376.00	16960	20230828	-32.96	9210	20230726	23.45	16960	-32.96	20230828	9210	23.45	20230726	16960	-32.96	20230828	9210	23.45	20230726	1.48	N	086820	500	40 억	44162	N	N	0	N	N
155	20231103	150603	57	100.00	KOSDAQ	제약	N	N	N	N	N	11270	340	2	3.11	1847686700	155506	1311.29	11190	12640	10930	14200	7660	10930	11881.77	0.54	-9882	11210	11070	10890	10750	10570	11140	10820	41	3270	500	7860	10	1	8143426	918	-11.34	2.10	12	1.91	-994.00	5376.00	16960	20230828	-33.55	9210	20230726	22.37	16960	-33.55	20230828	9210	22.37	20230726	16960	-33.55	20230828	9210	22.37	20230726	1.48	N	086820	500	40 억	44162	N	N	0	N	N
156	20231103	140605	57	100.00	KOSDAQ	제약	N	N	N	N	N	11250	320	2	2.93	1824087050	153403	1293.56	11190	12640	10930	14200	7660	10930	11890.82	0.54	-10790	11210	11070	10890	10750	10570	11140	10820	41	3270	500	7860	10	1	8143426	916	-11.32	2.09	12	1.88	-994.00	5376.00	16960	20230828	-33.67	9210	20230726	22.15	16960	-33.67	20230828	9210	22.15	20230726	16960	-33.67	20230828	9210	22.15	20230726	1.48	N	086820	500	40 억	44162	N	N	0	N	N
157	20231103	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	11260	330	2	3.02	1797254120	151007	1273.35	11190	12640	10930	14200	7660	10930	11901.79	0.54	-10734	11210	11070	10890	10750	10570	11140	10820	41	3270	500	7860	10	1	8143426	917	-11.33	2.09	12	1.85	-994.00	5376.00	16960	20230828	-33.61	9210	20230726	22.26	16960	-33.61	20230828	9210	22.26	20230726	16960	-33.61	20230828	9210	22.26	20230726	1.48	N	086820	500	40 억	44162	N	N	0	N	N
158	20231103	120604	57	100.00	KOSDAQ	제약	N	N	N	N	N	11310	380	2	3.48	1758966490	147603	1244.65	11190	12640	10930	14200	7660	10930	11916.87	0.54	-10219	11210	11070	10890	10750	10570	11140	10820	41	3270	500	7860	10	1	8143426	921	-11.38	2.10	12	1.81	-994.00	5376.00	16960	20230828	-33.31	9210	20230726	22.80	16960	-33.31	20230828	9210	22.80	20230726	16960	-33.31	20230828	9210	22.80	20230726	1.48	N	086820	500	40 억	44162	N	N	0	N	N
159	20231103	110608	57	100.00	KOSDAQ	제약	N	N	N	N	N	11390	460	2	4.21	1688820730	141394	1192.29	11190	12640	10930	14200	7660	10930	11944.08	0.54	-10080	11210	11070	10890	10750	10570	11140	10820	41	3270	500	7860	10	1	8143426	928	-11.46	2.12	12	1.74	-994.00	5376.00	16960	20230828	-32.84	9210	20230726	23.67	16960	-32.84	20230828	9210	23.67	20230726	16960	-32.84	20230828	9210	23.67	20230726	1.48	N	086820	500	40 억	44162	N	N	0	N	N
160	20231103	100556	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	740	2	6.77	1454904570	120813	1018.75	11190	12640	10930	14200	7660	10930	12042.62	0.54	-10490	11210	11070	10890	10750	10570	11140	10820	41	3270	500	7860	10	1	8143426	950	-11.74	2.17	12	1.48	-994.00	5376.00	16960	20230828	-31.19	9210	20230726	26.71	16960	-31.19	20230828	9210	26.71	20230726	16960	-31.19	20230828	9210	26.71	20230726	1.48	N	086820	500	40 억	44162	N	N	0	N	N
161	20231103	090559	57	100.00	KOSDAQ	제약	N	N	N	N	N	11120	190	2	1.74	1583910	142	1.20	11190	11200	10950	14200	7660	10930	11154.30	0.54	-14	11210	11070	10890	10750	10570	11140	10820	41	3270	500	7860	10	1	8143426	906	-11.19	2.07	12	0.00	-994.00	5376.00	16960	20230828	-34.43	9210	20230726	20.74	16960	-34.43	20230828	9210	20.74	20230726	16960	-34.43	20230828	9210	20.74	20230726	1.48	N	086820	500	40 억	44162	N	N	0	N	N
162	20231102	160559	57	100.00	KOSDAQ	제약	N	N	N	N	N	10930	310	2	2.92	128819150	11811	163.97	10730	11030	10710	13800	7440	10620	10906.70	0.46	7044	10980	10800	10680	10500	10380	10740	10440	41	3180	500	7640	10	1	8143426	890	-11.00	2.03	12	0.15	-994.00	5376.00	16960	20230828	-35.55	9210	20230726	18.68	16960	-35.55	20230828	9210	18.68	20230726	16960	-35.55	20230828	9210	18.68	20230726	1.50	N	086820	500	40 억	37118	N	N	0	N	N
163	20231102	150606	57	100.00	KOSDAQ	제약	N	N	N	N	N	10870	250	2	2.35	113308550	10384	144.16	10730	11030	10710	13800	7440	10620	10911.84	0.46	6702	10980	10800	10680	10500	10380	10740	10440	41	3180	500	7640	10	1	8143426	885	-10.94	2.02	12	0.13	-994.00	5376.00	16960	20230828	-35.91	9210	20230726	18.02	16960	-35.91	20230828	9210	18.02	20230726	16960	-35.91	20230828	9210	18.02	20230726	1.50	N	086820	500	40 억	37118	N	N	0	N	N
164	20231102	140554	57	100.00	KOSDAQ	제약	N	N	N	N	N	10890	270	2	2.54	98648110	9039	125.49	10730	11030	10710	13800	7440	10620	10913.61	0.46	5967	10980	10800	10680	10500	10380	10740	10440	41	3180	500	7640	10	1	8143426	887	-10.96	2.03	12	0.11	-994.00	5376.00	16960	20230828	-35.79	9210	20230726	18.24	16960	-35.79	20230828	9210	18.24	20230726	16960	-35.79	20230828	9210	18.24	20230726	1.50	N	086820	500	40 억	37118	N	N	0	N	N
165	20231102	130600	57	100.00	KOSDAQ	제약	N	N	N	N	N	10880	260	2	2.45	98255820	9003	124.99	10730	11030	10710	13800	7440	10620	10913.68	0.46	5964	10980	10800	10680	10500	10380	10740	10440	41	3180	500	7640	10	1	8143426	886	-10.95	2.02	12	0.11	-994.00	5376.00	16960	20230828	-35.85	9210	20230726	18.13	16960	-35.85	20230828	9210	18.13	20230726	16960	-35.85	20230828	9210	18.13	20230726	1.50	N	086820	500	40 억	37118	N	N	0	N	N
166	20231102	120557	57	100.00	KOSDAQ	제약	N	N	N	N	N	10970	350	2	3.30	90708270	8311	115.38	10730	11030	10710	13800	7440	10620	10914.24	0.46	5487	10980	10800	10680	10500	10380	10740	10440	41	3180	500	7640	10	1	8143426	893	-11.04	2.04	12	0.10	-994.00	5376.00	16960	20230828	-35.32	9210	20230726	19.11	16960	-35.32	20230828	9210	19.11	20230726	16960	-35.32	20230828	9210	19.11	20230726	1.50	N	086820	500	40 억	37118	N	N	0	N	N
167	20231102	110558	57	100.00	KOSDAQ	제약	N	N	N	N	N	10950	330	2	3.11	69243430	6346	88.10	10730	11030	10710	13800	7440	10620	10911.35	0.46	3984	10980	10800	10680	10500	10380	10740	10440	41	3180	500	7640	10	1	8143426	892	-11.02	2.04	12	0.08	-994.00	5376.00	16960	20230828	-35.44	9210	20230726	18.89	16960	-35.44	20230828	9210	18.89	20230726	16960	-35.44	20230828	9210	18.89	20230726	1.50	N	086820	500	40 억	37118	N	N	0	N	N
168	20231102	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	10950	330	2	3.11	59824710	5484	76.13	10730	11030	10710	13800	7440	10620	10908.96	0.46	3668	10980	10800	10680	10500	10380	10740	10440	41	3180	500	7640	10	1	8143426	892	-11.02	2.04	12	0.07	-994.00	5376.00	16960	20230828	-35.44	9210	20230726	18.89	16960	-35.44	20230828	9210	18.89	20230726	16960	-35.44	20230828	9210	18.89	20230726	1.50	N	086820	500	40 억	37118	N	N	0	N	N
169	20231102	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	10830	210	2	1.98	1237430	114	1.58	10730	10900	10730	13800	7440	10620	10854.65	0.46	-20	10980	10800	10680	10500	10380	10740	10440	41	3180	500	7640	10	1	8143426	882	-10.90	2.01	12	0.00	-994.00	5376.00	16960	20230828	-36.14	9210	20230726	17.59	16960	-36.14	20230828	9210	17.59	20230726	16960	-36.14	20230828	9210	17.59	20230726	1.50	N	086820	500	40 억	37118	N	N	0	N	N
170	20231101	160555	57	100.00	KOSDAQ	제약	N	N	N	N	N	10620	-30	5	-0.28	76831740	7202	42.70	10670	10860	10560	13840	7460	10650	10669.24	0.45	270	11696	11172	10836	10312	9976	11005	10145	41	3190	500	7660	10	1	8143426	865	-10.68	1.98	12	0.09	-994.00	5376.00	16960	20230828	-37.38	9210	20230726	15.31	16960	-37.38	20230828	9210	15.31	20230726	16960	-37.38	20230828	9210	15.31	20230726	1.50	N	086820	500	40 억	36848	N	N	0	N	N
171	20231101	150556	57	100.00	KOSDAQ	제약	N	N	N	N	N	10680	30	2	0.28	57920780	5418	32.12	10670	10860	10560	13840	7460	10650	10693.84	0.45	140	11696	11172	10836	10312	9976	11005	10145	41	3190	500	7660	10	1	8143426	870	-10.74	1.99	12	0.07	-994.00	5376.00	16960	20230828	-37.03	9210	20230726	15.96	16960	-37.03	20230828	9210	15.96	20230726	16960	-37.03	20230828	9210	15.96	20230726	1.50	N	086820	500	40 억	36848	N	N	0	N	N
172	20231101	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	10580	-70	5	-0.66	48661450	4546	26.95	10670	10860	10560	13840	7460	10650	10709.77	0.45	152	11696	11172	10836	10312	9976	11005	10145	41	3190	500	7660	10	1	8143426	862	-10.64	1.97	12	0.06	-994.00	5376.00	16960	20230828	-37.62	9210	20230726	14.88	16960	-37.62	20230828	9210	14.88	20230726	16960	-37.62	20230828	9210	14.88	20230726	1.50	N	086820	500	40 억	36848	N	N	0	N	N
173	20231101	130555	57	100.00	KOSDAQ	제약	N	N	N	N	N	10560	-90	5	-0.85	40700920	3795	22.50	10670	10860	10560	13840	7460	10650	10734.22	0.45	77	11696	11172	10836	10312	9976	11005	10145	41	3190	500	7660	10	1	8143426	860	-10.62	1.96	12	0.05	-994.00	5376.00	16960	20230828	-37.74	9210	20230726	14.66	16960	-37.74	20230828	9210	14.66	20230726	16960	-37.74	20230828	9210	14.66	20230726	1.50	N	086820	500	40 억	36848	N	N	0	N	N
174	20231101	120609	57	100.00	KOSDAQ	제약	N	N	N	N	N	10560	-90	5	-0.85	37159370	3461	20.52	10670	10860	10560	13840	7460	10650	10748.59	0.45	120	11696	11172	10836	10312	9976	11005	10145	41	3190	500	7660	10	1	8143426	860	-10.62	1.96	12	0.04	-994.00	5376.00	16960	20230828	-37.74	9210	20230726	14.66	16960	-37.74	20230828	9210	14.66	20230726	16960	-37.74	20230828	9210	14.66	20230726	1.50	N	086820	500	40 억	36848	N	N	0	N	N
175	20231101	110611	57	100.00	KOSDAQ	제약	N	N	N	N	N	10640	-10	5	-0.09	33216890	3091	18.33	10670	10860	10630	13840	7460	10650	10761.51	0.45	131	11696	11172	10836	10312	9976	11005	10145	41	3190	500	7660	10	1	8143426	866	-10.70	1.98	12	0.04	-994.00	5376.00	16960	20230828	-37.26	9210	20230726	15.53	16960	-37.26	20230828	9210	15.53	20230726	16960	-37.26	20230828	9210	15.53	20230726	1.50	N	086820	500	40 억	36848	N	N	0	N	N
176	20231101	100604	57	100.00	KOSDAQ	제약	N	N	N	N	N	10750	100	2	0.94	20664910	1922	11.40	10670	10860	10670	13840	7460	10650	10780.32	0.45	504	11696	11172	10836	10312	9976	11005	10145	41	3190	500	7660	10	1	8143426	875	-10.81	2.00	12	0.02	-994.00	5376.00	16960	20230828	-36.62	9210	20230726	16.72	16960	-36.62	20230828	9210	16.72	20230726	16960	-36.62	20230828	9210	16.72	20230726	1.50	N	086820	500	40 억	36848	N	N	0	N	N
177	20231101	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	10710	60	2	0.56	7826690	733	4.35	10670	10780	10670	13840	7460	10650	10714.87	0.45	159	11696	11172	10836	10312	9976	11005	10145	41	3190	500	7660	10	1	8143426	872	-10.77	1.99	12	0.01	-994.00	5376.00	16960	20230828	-36.85	9210	20230726	16.29	16960	-36.85	20230828	9210	16.29	20230726	16960	-36.85	20230828	9210	16.29	20230726	1.50	N	086820	500	40 억	36848	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History