KissMeData/263050/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161143	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-15	5	-0.73	128317385	62977	88.60	2050	2070	2015	2670	1440	2055	2037.53	15.01	-21318	2111	2082	2041	2012	1971	2062	1992	184	615	500	1470	5	1	36798858	751	-2.71	1.24	12	0.17	-752.00	1641.00	3700	20240808	-44.86	1765	20240627	15.58	3700	-44.86	20240808	1765	15.58	20240627	3700	-44.86	20240808	1765	15.58	20240627	0.87	N	263050	500	183 억	5522017	N	N	N	N
3	20241129	151158	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-25	5	-1.22	114327950	56058	78.86	2050	2070	2015	2670	1440	2055	2039.46	15.01	-20443	2111	2082	2041	2012	1971	2062	1992	184	615	500	1470	5	1	36798858	747	-2.70	1.24	12	0.15	-752.00	1641.00	3700	20240808	-45.14	1765	20240627	15.01	3700	-45.14	20240808	1765	15.01	20240627	3700	-45.14	20240808	1765	15.01	20240627	0.87	N	263050	500	183 억	5522017	N	N	N	N
4	20241129	141200	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-10	5	-0.49	98037510	48026	67.56	2050	2070	2015	2670	1440	2055	2041.34	15.01	-18650	2111	2082	2041	2012	1971	2062	1992	184	615	500	1470	5	1	36798858	753	-2.72	1.25	12	0.13	-752.00	1641.00	3700	20240808	-44.73	1765	20240627	15.86	3700	-44.73	20240808	1765	15.86	20240627	3700	-44.73	20240808	1765	15.86	20240627	0.87	N	263050	500	183 억	5522017	N	N	N	N
5	20241129	131155	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-5	5	-0.24	75471315	36982	52.03	2050	2070	2015	2670	1440	2055	2040.76	15.01	-16709	2111	2082	2041	2012	1971	2062	1992	184	615	500	1470	5	1	36798858	754	-2.73	1.25	12	0.10	-752.00	1641.00	3700	20240808	-44.59	1765	20240627	16.15	3700	-44.59	20240808	1765	16.15	20240627	3700	-44.59	20240808	1765	16.15	20240627	0.87	N	263050	500	183 억	5522017	N	N	N	N
6	20241129	121158	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-10	5	-0.49	60135405	29497	41.50	2050	2070	2015	2670	1440	2055	2038.70	15.01	-18049	2111	2082	2041	2012	1971	2062	1992	184	615	500	1470	5	1	36798858	753	-2.72	1.25	12	0.08	-752.00	1641.00	3700	20240808	-44.73	1765	20240627	15.86	3700	-44.73	20240808	1765	15.86	20240627	3700	-44.73	20240808	1765	15.86	20240627	0.87	N	263050	500	183 억	5522017	N	N	N	N
7	20241129	111159	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	0	3	0.00	48402170	23745	33.40	2050	2070	2015	2670	1440	2055	2038.42	15.01	-15806	2111	2082	2041	2012	1971	2062	1992	184	615	500	1470	5	1	36798858	756	-2.73	1.25	12	0.06	-752.00	1641.00	3700	20240808	-44.46	1765	20240627	16.43	3700	-44.46	20240808	1765	16.43	20240627	3700	-44.46	20240808	1765	16.43	20240627	0.87	N	263050	500	183 억	5522017	N	N	N	N
8	20241129	101152	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-10	5	-0.49	35937130	17653	24.83	2050	2070	2015	2670	1440	2055	2035.75	15.01	-13759	2111	2082	2041	2012	1971	2062	1992	184	615	500	1470	5	1	36798858	753	-2.72	1.25	12	0.05	-752.00	1641.00	3700	20240808	-44.73	1765	20240627	15.86	3700	-44.73	20240808	1765	15.86	20240627	3700	-44.73	20240808	1765	15.86	20240627	0.87	N	263050	500	183 억	5522017	N	N	N	N
9	20241129	091157	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-25	5	-1.22	6701075	3277	4.61	2050	2070	2030	2670	1440	2055	2044.88	15.01	-2543	2111	2082	2041	2012	1971	2062	1992	184	615	500	1470	5	1	36798858	747	-2.70	1.24	12	0.01	-752.00	1641.00	3700	20240808	-45.14	1765	20240627	15.01	3700	-45.14	20240808	1765	15.01	20240627	3700	-45.14	20240808	1765	15.01	20240627	0.87	N	263050	500	183 억	5522017	N	N	N	N
10	20241128	161141	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	25	2	1.23	144972745	70984	97.93	2060	2070	2000	2635	1425	2030	2042.33	14.93	27331	2140	2085	2045	1990	1950	2065	1970	184	605	500	1460	5	1	36798858	756	-2.73	1.25	12	0.19	-752.00	1641.00	3700	20240808	-44.46	1765	20240627	16.43	3700	-44.46	20240808	1765	16.43	20240627	3700	-44.46	20240808	1765	16.43	20240627	0.87	N	263050	500	183 억	5495384	N	N	N	N
11	20241128	151203	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	35	2	1.72	142831375	69942	96.49	2060	2070	2000	2635	1425	2030	2042.14	14.93	27450	2140	2085	2045	1990	1950	2065	1970	184	605	500	1460	5	1	36798858	760	-2.75	1.26	12	0.19	-752.00	1641.00	3700	20240808	-44.19	1765	20240627	17.00	3700	-44.19	20240808	1765	17.00	20240627	3700	-44.19	20240808	1765	17.00	20240627	0.87	N	263050	500	183 억	5495384	N	N	N	N
12	20241128	141200	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	25	2	1.23	100975750	49626	68.46	2060	2065	2000	2635	1425	2030	2034.73	14.93	15948	2140	2085	2045	1990	1950	2065	1970	184	605	500	1460	5	1	36798858	756	-2.73	1.25	12	0.13	-752.00	1641.00	3700	20240808	-44.46	1765	20240627	16.43	3700	-44.46	20240808	1765	16.43	20240627	3700	-44.46	20240808	1765	16.43	20240627	0.87	N	263050	500	183 억	5495384	N	N	N	N
13	20241128	131159	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-15	5	-0.74	53310930	26311	36.30	2060	2060	2000	2635	1425	2030	2026.18	14.93	5366	2140	2085	2045	1990	1950	2065	1970	184	605	500	1460	5	1	36798858	741	-2.68	1.23	12	0.07	-752.00	1641.00	3700	20240808	-45.54	1765	20240627	14.16	3700	-45.54	20240808	1765	14.16	20240627	3700	-45.54	20240808	1765	14.16	20240627	0.87	N	263050	500	183 억	5495384	N	N	N	N
14	20241128	121158	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	0	3	0.00	38393750	18923	26.11	2060	2060	2000	2635	1425	2030	2028.95	14.93	4093	2140	2085	2045	1990	1950	2065	1970	184	605	500	1460	5	1	36798858	747	-2.70	1.24	12	0.05	-752.00	1641.00	3700	20240808	-45.14	1765	20240627	15.01	3700	-45.14	20240808	1765	15.01	20240627	3700	-45.14	20240808	1765	15.01	20240627	0.87	N	263050	500	183 억	5495384	N	N	N	N
15	20241128	111202	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	0	3	0.00	26033490	12820	17.69	2060	2060	2000	2635	1425	2030	2030.69	14.93	2105	2140	2085	2045	1990	1950	2065	1970	184	605	500	1460	5	1	36798858	747	-2.70	1.24	12	0.03	-752.00	1641.00	3700	20240808	-45.14	1765	20240627	15.01	3700	-45.14	20240808	1765	15.01	20240627	3700	-45.14	20240808	1765	15.01	20240627	0.87	N	263050	500	183 억	5495384	N	N	N	N
16	20241128	101159	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	0	3	0.00	20337030	10018	13.82	2060	2060	2000	2635	1425	2030	2030.05	14.93	1784	2140	2085	2045	1990	1950	2065	1970	184	605	500	1460	5	1	36798858	747	-2.70	1.24	12	0.03	-752.00	1641.00	3700	20240808	-45.14	1765	20240627	15.01	3700	-45.14	20240808	1765	15.01	20240627	3700	-45.14	20240808	1765	15.01	20240627	0.87	N	263050	500	183 억	5495384	N	N	N	N
17	20241128	091156	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-5	5	-0.25	8599305	4257	5.87	2060	2060	2000	2635	1425	2030	2020.04	14.93	-358	2140	2085	2045	1990	1950	2065	1970	184	605	500	1460	5	1	36798858	745	-2.69	1.23	12	0.01	-752.00	1641.00	3700	20240808	-45.27	1765	20240627	14.73	3700	-45.27	20240808	1765	14.73	20240627	3700	-45.27	20240808	1765	14.73	20240627	0.87	N	263050	500	183 억	5495384	N	N	N	N
18	20241127	161128	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-15	5	-0.73	146262090	71796	100.54	2050	2100	2005	2655	1435	2045	2037.19	14.94	-2082	2104	2074	2035	2005	1966	2089	2020	184	610	500	1470	5	1	36798858	747	-2.70	1.24	12	0.20	-752.00	1641.00	3700	20240808	-45.14	1765	20240627	15.01	3700	-45.14	20240808	1765	15.01	20240627	3700	-45.14	20240808	1765	15.01	20240627	0.89	N	263050	500	183 억	5497307	N	N	N	N
19	20241127	151151	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-5	5	-0.24	139415455	68405	95.79	2050	2100	2005	2655	1435	2045	2038.09	14.94	-1654	2104	2074	2035	2005	1966	2089	2020	184	610	500	1470	5	1	36798858	751	-2.71	1.24	12	0.19	-752.00	1641.00	3700	20240808	-44.86	1765	20240627	15.58	3700	-44.86	20240808	1765	15.58	20240627	3700	-44.86	20240808	1765	15.58	20240627	0.89	N	263050	500	183 억	5497307	N	N	N	N
20	20241127	141147	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-25	5	-1.22	112469510	55034	77.07	2050	2100	2020	2655	1435	2045	2043.64	14.94	-2329	2104	2074	2035	2005	1966	2089	2020	184	610	500	1470	5	1	36798858	743	-2.69	1.23	12	0.15	-752.00	1641.00	3700	20240808	-45.41	1765	20240627	14.45	3700	-45.41	20240808	1765	14.45	20240627	3700	-45.41	20240808	1765	14.45	20240627	0.89	N	263050	500	183 억	5497307	N	N	N	N
21	20241127	131141	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	10	2	0.49	95013865	46474	65.08	2050	2100	2025	2655	1435	2045	2044.45	14.94	-120	2104	2074	2035	2005	1966	2089	2020	184	610	500	1470	5	1	36798858	756	-2.73	1.25	12	0.13	-752.00	1641.00	3700	20240808	-44.46	1765	20240627	16.43	3700	-44.46	20240808	1765	16.43	20240627	3700	-44.46	20240808	1765	16.43	20240627	0.89	N	263050	500	183 억	5497307	N	N	N	N
22	20241127	121154	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	15	2	0.73	85087490	41624	58.29	2050	2100	2025	2655	1435	2045	2044.19	14.94	-114	2104	2074	2035	2005	1966	2089	2020	184	610	500	1470	5	1	36798858	758	-2.74	1.26	12	0.11	-752.00	1641.00	3700	20240808	-44.32	1765	20240627	16.71	3700	-44.32	20240808	1765	16.71	20240627	3700	-44.32	20240808	1765	16.71	20240627	0.89	N	263050	500	183 억	5497307	N	N	N	N
23	20241127	111149	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	5	2	0.24	53648570	26240	36.75	2050	2100	2025	2655	1435	2045	2044.53	14.94	-3845	2104	2074	2035	2005	1966	2089	2020	184	610	500	1470	5	1	36798858	754	-2.73	1.25	12	0.07	-752.00	1641.00	3700	20240808	-44.59	1765	20240627	16.15	3700	-44.59	20240808	1765	16.15	20240627	3700	-44.59	20240808	1765	16.15	20240627	0.89	N	263050	500	183 억	5497307	N	N	N	N
24	20241127	101149	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	35	2	1.71	25715415	12536	17.56	2050	2100	2030	2655	1435	2045	2051.33	14.94	-2145	2104	2074	2035	2005	1966	2089	2020	184	610	500	1470	5	1	36798858	765	-2.77	1.27	12	0.03	-752.00	1641.00	3700	20240808	-43.78	1765	20240627	17.85	3700	-43.78	20240808	1765	17.85	20240627	3700	-43.78	20240808	1765	17.85	20240627	0.89	N	263050	500	183 억	5497307	N	N	N	N
25	20241127	091147	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	25	2	1.22	5233770	2551	3.57	2050	2100	2045	2655	1435	2045	2051.65	14.94	542	2104	2074	2035	2005	1966	2089	2020	184	610	500	1470	5	1	36798858	762	-2.75	1.26	12	0.01	-752.00	1641.00	3700	20240808	-44.05	1765	20240627	17.28	3700	-44.05	20240808	1765	17.28	20240627	3700	-44.05	20240808	1765	17.28	20240627	0.89	N	263050	500	183 억	5497307	N	N	N	N
26	20241126	161129	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	25	2	1.24	145053241	71408	49.59	2020	2065	1996	2625	1415	2020	2031.33	14.92	8032	2122	2070	2013	1961	1904	2097	1988	184	605	500	1450	5	1	36798858	753	-2.72	1.25	12	0.19	-752.00	1641.00	3700	20240808	-44.73	1765	20240627	15.86	3700	-44.73	20240808	1765	15.86	20240627	3700	-44.73	20240808	1765	15.86	20240627	0.89	N	263050	500	183 억	5489272	N	N	N	N
27	20241126	151142	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	25	2	1.24	134775466	66382	46.10	2020	2065	1996	2625	1415	2020	2030.30	14.92	8349	2122	2070	2013	1961	1904	2097	1988	184	605	500	1450	5	1	36798858	753	-2.72	1.25	12	0.18	-752.00	1641.00	3700	20240808	-44.73	1765	20240627	15.86	3700	-44.73	20240808	1765	15.86	20240627	3700	-44.73	20240808	1765	15.86	20240627	0.89	N	263050	500	183 억	5489272	N	N	N	N
28	20241126	141143	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	40	2	1.98	112345471	55434	38.50	2020	2065	1996	2625	1415	2020	2026.65	14.92	6042	2122	2070	2013	1961	1904	2097	1988	184	605	500	1450	5	1	36798858	758	-2.74	1.26	12	0.15	-752.00	1641.00	3700	20240808	-44.32	1765	20240627	16.71	3700	-44.32	20240808	1765	16.71	20240627	3700	-44.32	20240808	1765	16.71	20240627	0.89	N	263050	500	183 억	5489272	N	N	N	N
29	20241126	131137	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-5	5	-0.25	100176436	49464	34.35	2020	2065	1996	2625	1415	2020	2025.24	14.92	5521	2122	2070	2013	1961	1904	2097	1988	184	605	500	1450	5	1	36798858	741	-2.68	1.23	12	0.13	-752.00	1641.00	3700	20240808	-45.54	1765	20240627	14.16	3700	-45.54	20240808	1765	14.16	20240627	3700	-45.54	20240808	1765	14.16	20240627	0.89	N	263050	500	183 억	5489272	N	N	N	N
30	20241126	121145	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	10	2	0.50	63999531	31608	21.95	2020	2065	1996	2625	1415	2020	2024.79	14.92	4248	2122	2070	2013	1961	1904	2097	1988	184	605	500	1450	5	1	36798858	747	-2.70	1.24	12	0.09	-752.00	1641.00	3700	20240808	-45.14	1765	20240627	15.01	3700	-45.14	20240808	1765	15.01	20240627	3700	-45.14	20240808	1765	15.01	20240627	0.89	N	263050	500	183 억	5489272	N	N	N	N
31	20241126	111147	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	35	2	1.73	47280991	23384	16.24	2020	2065	1996	2625	1415	2020	2021.94	14.92	3062	2122	2070	2013	1961	1904	2097	1988	184	605	500	1450	5	1	36798858	756	-2.73	1.25	12	0.06	-752.00	1641.00	3700	20240808	-44.46	1765	20240627	16.43	3700	-44.46	20240808	1765	16.43	20240627	3700	-44.46	20240808	1765	16.43	20240627	0.89	N	263050	500	183 억	5489272	N	N	N	N
32	20241126	101158	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	30	2	1.49	29911986	14885	10.34	2020	2065	1996	2625	1415	2020	2009.53	14.92	2118	2122	2070	2013	1961	1904	2097	1988	184	605	500	1450	5	1	36798858	754	-2.73	1.25	12	0.04	-752.00	1641.00	3700	20240808	-44.59	1765	20240627	16.15	3700	-44.59	20240808	1765	16.15	20240627	3700	-44.59	20240808	1765	16.15	20240627	0.89	N	263050	500	183 억	5489272	N	N	N	N
33	20241126	091145	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	5	2	0.25	12664746	6330	4.40	2020	2065	1996	2625	1415	2020	2000.71	14.92	3061	2122	2070	2013	1961	1904	2097	1988	184	605	500	1450	5	1	36798858	745	-2.69	1.23	12	0.02	-752.00	1641.00	3700	20240808	-45.27	1765	20240627	14.73	3700	-45.27	20240808	1765	14.73	20240627	3700	-45.27	20240808	1765	14.73	20240627	0.89	N	263050	500	183 억	5489272	N	N	N	N
34	20241125	161115	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	72	2	3.70	281366351	138845	108.27	1987	2065	1956	2530	1364	1948	2026.49	14.87	16521	2102	2024	1962	1884	1822	1994	1854	184	582	500	1400	5	1	36798858	743	-2.69	1.23	12	0.38	-752.00	1641.00	3700	20240808	-45.41	1765	20240627	14.45	3700	-45.41	20240808	1765	14.45	20240627	3700	-45.41	20240808	1765	14.45	20240627	0.91	N	263050	500	183 억	5472753	N	N	N	N
35	20241125	151139	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	62	2	3.18	270629021	133518	104.12	1987	2065	1956	2530	1364	1948	2026.91	14.87	15720	2102	2024	1962	1884	1822	1994	1854	184	582	500	1400	5	1	36798858	740	-2.67	1.22	12	0.36	-752.00	1641.00	3700	20240808	-45.68	1765	20240627	13.88	3700	-45.68	20240808	1765	13.88	20240627	3700	-45.68	20240808	1765	13.88	20240627	0.91	N	263050	500	183 억	5472753	N	N	N	N
36	20241125	141135	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	62	2	3.18	239420431	117956	91.98	1987	2065	1956	2530	1364	1948	2029.74	14.87	17511	2102	2024	1962	1884	1822	1994	1854	184	582	500	1400	5	1	36798858	740	-2.67	1.22	12	0.32	-752.00	1641.00	3700	20240808	-45.68	1765	20240627	13.88	3700	-45.68	20240808	1765	13.88	20240627	3700	-45.68	20240808	1765	13.88	20240627	0.91	N	263050	500	183 억	5472753	N	N	N	N
37	20241125	131127	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	87	2	4.47	195772710	96315	75.11	1987	2065	1956	2530	1364	1948	2032.63	14.87	9022	2102	2024	1962	1884	1822	1994	1854	184	582	500	1400	5	1	36798858	749	-2.71	1.24	12	0.26	-752.00	1641.00	3700	20240808	-45.00	1765	20240627	15.30	3700	-45.00	20240808	1765	15.30	20240627	3700	-45.00	20240808	1765	15.30	20240627	0.91	N	263050	500	183 억	5472753	N	N	N	N
38	20241125	121141	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	102	2	5.24	181414295	89280	69.62	1987	2065	1956	2530	1364	1948	2031.97	14.87	5192	2102	2024	1962	1884	1822	1994	1854	184	582	500	1400	5	1	36798858	754	-2.73	1.25	12	0.24	-752.00	1641.00	3700	20240808	-44.59	1765	20240627	16.15	3700	-44.59	20240808	1765	16.15	20240627	3700	-44.59	20240808	1765	16.15	20240627	0.91	N	263050	500	183 억	5472753	N	N	N	N
39	20241125	111134	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	102	2	5.24	167403025	82435	64.28	1987	2065	1956	2530	1364	1948	2030.73	14.87	4586	2102	2024	1962	1884	1822	1994	1854	184	582	500	1400	5	1	36798858	754	-2.73	1.25	12	0.22	-752.00	1641.00	3700	20240808	-44.59	1765	20240627	16.15	3700	-44.59	20240808	1765	16.15	20240627	3700	-44.59	20240808	1765	16.15	20240627	0.91	N	263050	500	183 억	5472753	N	N	N	N
40	20241125	101119	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	107	2	5.49	140883555	69454	54.16	1987	2065	1956	2530	1364	1948	2028.44	14.87	1589	2102	2024	1962	1884	1822	1994	1854	184	582	500	1400	5	1	36798858	756	-2.73	1.25	12	0.19	-752.00	1641.00	3700	20240808	-44.46	1765	20240627	16.43	3700	-44.46	20240808	1765	16.43	20240627	3700	-44.46	20240808	1765	16.43	20240627	0.91	N	263050	500	183 억	5472753	N	N	N	N
41	20241125	091122	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	62	2	3.18	14620353	7329	5.72	1987	2010	1956	2530	1364	1948	1994.86	14.87	4269	2102	2024	1962	1884	1822	1994	1854	184	582	500	1400	5	1	36798858	740	-2.67	1.22	12	0.02	-752.00	1641.00	3700	20240808	-45.68	1765	20240627	13.88	3700	-45.68	20240808	1765	13.88	20240627	3700	-45.68	20240808	1765	13.88	20240627	0.91	N	263050	500	183 억	5472753	N	N	N	N
42	20241122	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	1948	-42	5	-2.11	249786488	127805	145.86	1970	2040	1900	2585	1393	1990	1954.47	14.92	-16995	2138	2063	2015	1940	1892	2101	1978	184	595	500	1430	1	1	36798858	717	-2.59	1.19	12	0.35	-752.00	1641.00	3700	20240808	-47.35	1765	20240627	10.37	3700	-47.35	20240808	1765	10.37	20240627	3700	-47.35	20240808	1765	10.37	20240627	0.94	N	263050	500	183 억	5489894	N	N	N	N
43	20241122	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	1956	-34	5	-1.71	234283592	119859	136.80	1970	2040	1900	2585	1393	1990	1954.66	14.92	-16116	2138	2063	2015	1940	1892	2101	1978	184	595	500	1430	1	1	36798858	720	-2.60	1.19	12	0.33	-752.00	1641.00	3700	20240808	-47.14	1765	20240627	10.82	3700	-47.14	20240808	1765	10.82	20240627	3700	-47.14	20240808	1765	10.82	20240627	0.94	N	263050	500	183 억	5489894	N	N	N	N
44	20241122	141035	57	100.00	KOSDAQ	제약	N	N	N	N	N	1939	-51	5	-2.56	192870191	98523	112.44	1970	2040	1900	2585	1393	1990	1957.62	14.92	-20312	2138	2063	2015	1940	1892	2101	1978	184	595	500	1430	1	1	36798858	714	-2.58	1.18	12	0.27	-752.00	1641.00	3700	20240808	-47.59	1765	20240627	9.86	3700	-47.59	20240808	1765	9.86	20240627	3700	-47.59	20240808	1765	9.86	20240627	0.94	N	263050	500	183 억	5489894	N	N	N	N
45	20241122	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	1964	-26	5	-1.31	140701325	71388	81.48	1970	2040	1930	2585	1393	1990	1970.94	14.92	-17332	2138	2063	2015	1940	1892	2101	1978	184	595	500	1430	1	1	36798858	723	-2.61	1.20	12	0.19	-752.00	1641.00	3700	20240808	-46.92	1765	20240627	11.27	3700	-46.92	20240808	1765	11.27	20240627	3700	-46.92	20240808	1765	11.27	20240627	0.94	N	263050	500	183 억	5489894	N	N	N	N
46	20241122	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	-15	5	-0.75	78169612	39408	44.98	1970	2040	1952	2585	1393	1990	1983.60	14.92	-14393	2138	2063	2015	1940	1892	2101	1978	184	595	500	1430	1	1	36798858	727	-2.63	1.20	12	0.11	-752.00	1641.00	3700	20240808	-46.62	1765	20240627	11.90	3700	-46.62	20240808	1765	11.90	20240627	3700	-46.62	20240808	1765	11.90	20240627	0.94	N	263050	500	183 억	5489894	N	N	N	N
47	20241122	111026	57	100.00	KOSDAQ	제약	N	N	N	N	N	1988	-2	5	-0.10	52003631	26096	29.78	1970	2040	1970	2585	1393	1990	1992.78	14.92	-9447	2138	2063	2015	1940	1892	2101	1978	184	595	500	1430	1	1	36798858	732	-2.64	1.21	12	0.07	-752.00	1641.00	3700	20240808	-46.27	1765	20240627	12.63	3700	-46.27	20240808	1765	12.63	20240627	3700	-46.27	20240808	1765	12.63	20240627	0.94	N	263050	500	183 억	5489894	N	N	N	N
48	20241122	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	0	3	0.00	31758365	15907	18.15	1970	2040	1970	2585	1393	1990	1996.50	14.92	-595	2138	2063	2015	1940	1892	2101	1978	184	595	500	1430	1	1	36798858	732	-2.65	1.21	12	0.04	-752.00	1641.00	3700	20240808	-46.22	1765	20240627	12.75	3700	-46.22	20240808	1765	12.75	20240627	3700	-46.22	20240808	1765	12.75	20240627	0.94	N	263050	500	183 억	5489894	N	N	N	N
49	20241122	091035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	35	2	1.76	10839699	5463	6.23	1970	2040	1970	2585	1393	1990	1984.20	14.92	1967	2138	2063	2015	1940	1892	2101	1978	184	595	500	1430	5	1	36798858	745	-2.69	1.23	12	0.01	-752.00	1641.00	3700	20240808	-45.27	1765	20240627	14.73	3700	-45.27	20240808	1765	14.73	20240627	3700	-45.27	20240808	1765	14.73	20240627	0.94	N	263050	500	183 억	5489894	N	N	N	N
50	20241121	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	-15	5	-0.75	168033918	84037	81.18	1985	2090	1967	2605	1405	2005	1999.55	14.94	-9606	2121	2062	2031	1972	1941	2047	1957	184	600	500	1440	1	1	36798858	732	-2.65	1.21	12	0.23	-752.00	1641.00	3700	20240808	-46.22	1765	20240627	12.75	3700	-46.22	20240808	1765	12.75	20240627	3700	-46.22	20240808	1765	12.75	20240627	0.91	N	263050	500	183 억	5499479	N	N	N	N
51	20241121	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	0	3	0.00	143061928	71507	69.08	1985	2090	1967	2605	1405	2005	2000.67	14.94	-10288	2121	2062	2031	1972	1941	2047	1957	184	600	500	1440	5	1	36798858	738	-2.67	1.22	12	0.19	-752.00	1641.00	3700	20240808	-45.81	1765	20240627	13.60	3700	-45.81	20240808	1765	13.60	20240627	3700	-45.81	20240808	1765	13.60	20240627	0.91	N	263050	500	183 억	5499479	N	N	N	N
52	20241121	141043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	25	2	1.25	119393061	59697	57.67	1985	2090	1967	2605	1405	2005	1999.98	14.94	-10870	2121	2062	2031	1972	1941	2047	1957	184	600	500	1440	5	1	36798858	747	-2.70	1.24	12	0.16	-752.00	1641.00	3700	20240808	-45.14	1765	20240627	15.01	3700	-45.14	20240808	1765	15.01	20240627	3700	-45.14	20240808	1765	15.01	20240627	0.91	N	263050	500	183 억	5499479	N	N	N	N
53	20241121	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	10	2	0.50	96575385	48350	46.71	1985	2090	1967	2605	1405	2005	1997.42	14.94	-9613	2121	2062	2031	1972	1941	2047	1957	184	600	500	1440	5	1	36798858	741	-2.68	1.23	12	0.13	-752.00	1641.00	3700	20240808	-45.54	1765	20240627	14.16	3700	-45.54	20240808	1765	14.16	20240627	3700	-45.54	20240808	1765	14.16	20240627	0.91	N	263050	500	183 억	5499479	N	N	N	N
54	20241121	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	15	2	0.75	91885075	46021	44.46	1985	2090	1967	2605	1405	2005	1996.59	14.94	-8503	2121	2062	2031	1972	1941	2047	1957	184	600	500	1440	5	1	36798858	743	-2.69	1.23	12	0.13	-752.00	1641.00	3700	20240808	-45.41	1765	20240627	14.45	3700	-45.41	20240808	1765	14.45	20240627	3700	-45.41	20240808	1765	14.45	20240627	0.91	N	263050	500	183 억	5499479	N	N	N	N
55	20241121	111041	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	30	2	1.50	80801595	40509	39.13	1985	2090	1967	2605	1405	2005	1994.66	14.94	-7424	2121	2062	2031	1972	1941	2047	1957	184	600	500	1440	5	1	36798858	749	-2.71	1.24	12	0.11	-752.00	1641.00	3700	20240808	-45.00	1765	20240627	15.30	3700	-45.00	20240808	1765	15.30	20240627	3700	-45.00	20240808	1765	15.30	20240627	0.91	N	263050	500	183 억	5499479	N	N	N	N
56	20241121	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	71716101	35992	34.77	1985	2090	1967	2605	1405	2005	1992.56	14.94	-6528	2121	2062	2031	1972	1941	2047	1957	184	600	500	1440	5	1	36798858	740	-2.67	1.22	12	0.10	-752.00	1641.00	3700	20240808	-45.68	1765	20240627	13.88	3700	-45.68	20240808	1765	13.88	20240627	3700	-45.68	20240808	1765	13.88	20240627	0.91	N	263050	500	183 억	5499479	N	N	N	N
57	20241121	091042	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	-14	5	-0.70	5739010	2858	2.76	1985	2090	1985	2605	1405	2005	2008.05	14.94	-1854	2121	2062	2031	1972	1941	2047	1957	184	600	500	1440	1	1	36798858	733	-2.65	1.21	12	0.01	-752.00	1641.00	3700	20240808	-46.19	1765	20240627	12.80	3700	-46.19	20240808	1765	12.80	20240627	3700	-46.19	20240808	1765	12.80	20240627	0.91	N	263050	500	183 억	5499479	N	N	N	N
58	20241120	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-60	5	-2.91	194058840	95646	175.31	2060	2090	2000	2680	1450	2065	2028.96	14.91	8279	2155	2110	2075	2030	1995	2092	2012	184	615	500	1480	5	1	36798858	738	-2.67	1.22	12	0.26	-752.00	1641.00	3700	20240808	-45.81	1765	20240627	13.60	3700	-45.81	20240808	1765	13.60	20240627	3700	-45.81	20240808	1765	13.60	20240627	0.90	N	263050	500	183 억	5487900	N	N	N	N
59	20241120	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-50	5	-2.42	180105725	88702	162.59	2060	2090	2000	2680	1450	2065	2030.46	14.91	11482	2155	2110	2075	2030	1995	2092	2012	184	615	500	1480	5	1	36798858	741	-2.68	1.23	12	0.24	-752.00	1641.00	3700	20240808	-45.54	1765	20240627	14.16	3700	-45.54	20240808	1765	14.16	20240627	3700	-45.54	20240808	1765	14.16	20240627	0.90	N	263050	500	183 억	5487900	N	N	N	N
60	20241120	141048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-25	5	-1.21	116553280	57240	104.92	2060	2090	2000	2680	1450	2065	2036.22	14.91	8966	2155	2110	2075	2030	1995	2092	2012	184	615	500	1480	5	1	36798858	751	-2.71	1.24	12	0.16	-752.00	1641.00	3700	20240808	-44.86	1765	20240627	15.58	3700	-44.86	20240808	1765	15.58	20240627	3700	-44.86	20240808	1765	15.58	20240627	0.90	N	263050	500	183 억	5487900	N	N	N	N
61	20241120	131050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	5	2	0.24	103099280	50695	92.92	2060	2090	2000	2680	1450	2065	2033.72	14.91	9911	2155	2110	2075	2030	1995	2092	2012	184	615	500	1480	5	1	36798858	762	-2.75	1.26	12	0.14	-752.00	1641.00	3700	20240808	-44.05	1765	20240627	17.28	3700	-44.05	20240808	1765	17.28	20240627	3700	-44.05	20240808	1765	17.28	20240627	0.90	N	263050	500	183 억	5487900	N	N	N	N
62	20241120	121047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-5	5	-0.24	85297875	42012	77.01	2060	2090	2000	2680	1450	2065	2030.32	14.91	4481	2155	2110	2075	2030	1995	2092	2012	184	615	500	1480	5	1	36798858	758	-2.74	1.26	12	0.11	-752.00	1641.00	3700	20240808	-44.32	1765	20240627	16.71	3700	-44.32	20240808	1765	16.71	20240627	3700	-44.32	20240808	1765	16.71	20240627	0.90	N	263050	500	183 억	5487900	N	N	N	N
63	20241120	111051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-5	5	-0.24	83378115	41078	75.29	2060	2090	2000	2680	1450	2065	2029.75	14.91	4862	2155	2110	2075	2030	1995	2092	2012	184	615	500	1480	5	1	36798858	758	-2.74	1.26	12	0.11	-752.00	1641.00	3700	20240808	-44.32	1765	20240627	16.71	3700	-44.32	20240808	1765	16.71	20240627	3700	-44.32	20240808	1765	16.71	20240627	0.90	N	263050	500	183 억	5487900	N	N	N	N
64	20241120	101048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-50	5	-2.42	40136200	19716	36.14	2060	2090	2010	2680	1450	2065	2035.72	14.91	-29	2155	2110	2075	2030	1995	2092	2012	184	615	500	1480	5	1	36798858	741	-2.68	1.23	12	0.05	-752.00	1641.00	3700	20240808	-45.54	1765	20240627	14.16	3700	-45.54	20240808	1765	14.16	20240627	3700	-45.54	20240808	1765	14.16	20240627	0.90	N	263050	500	183 억	5487900	N	N	N	N
65	20241120	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-5	5	-0.24	8696570	4222	7.74	2060	2090	2050	2680	1450	2065	2059.82	14.91	1405	2155	2110	2075	2030	1995	2092	2012	184	615	500	1480	5	1	36798858	758	-2.74	1.26	12	0.01	-752.00	1641.00	3700	20240808	-44.32	1765	20240627	16.71	3700	-44.32	20240808	1765	16.71	20240627	3700	-44.32	20240808	1765	16.71	20240627	0.90	N	263050	500	183 억	5487900	N	N	N	N
66	20241119	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	0	3	0.00	112471605	54557	61.28	2100	2120	2040	2680	1450	2065	2061.54	14.99	-27221	2248	2156	2098	2006	1948	2202	2052	184	615	500	1480	5	1	36798858	760	-2.75	1.26	12	0.15	-752.00	1641.00	3700	20240808	-44.19	1765	20240627	17.00	3700	-44.19	20240808	1765	17.00	20240627	3700	-44.19	20240808	1765	17.00	20240627	0.89	N	263050	500	183 억	5515355	N	N	N	N
67	20241119	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-5	5	-0.24	105609425	51214	57.53	2100	2120	2040	2680	1450	2065	2062.12	14.99	-26667	2248	2156	2098	2006	1948	2202	2052	184	615	500	1480	5	1	36798858	758	-2.74	1.26	12	0.14	-752.00	1641.00	3700	20240808	-44.32	1765	20240627	16.71	3700	-44.32	20240808	1765	16.71	20240627	3700	-44.32	20240808	1765	16.71	20240627	0.89	N	263050	500	183 억	5515355	N	N	N	N
68	20241119	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	5	2	0.24	94750000	45921	51.58	2100	2120	2040	2680	1450	2065	2063.33	14.99	-25477	2248	2156	2098	2006	1948	2202	2052	184	615	500	1480	5	1	36798858	762	-2.75	1.26	12	0.12	-752.00	1641.00	3700	20240808	-44.05	1765	20240627	17.28	3700	-44.05	20240808	1765	17.28	20240627	3700	-44.05	20240808	1765	17.28	20240627	0.89	N	263050	500	183 억	5515355	N	N	N	N
69	20241119	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-20	5	-0.97	77313600	37443	42.06	2100	2120	2040	2680	1450	2065	2064.83	14.99	-21454	2248	2156	2098	2006	1948	2202	2052	184	615	500	1480	5	1	36798858	753	-2.72	1.25	12	0.10	-752.00	1641.00	3700	20240808	-44.73	1765	20240627	15.86	3700	-44.73	20240808	1765	15.86	20240627	3700	-44.73	20240808	1765	15.86	20240627	0.89	N	263050	500	183 억	5515355	N	N	N	N
70	20241119	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-15	5	-0.73	63983395	30923	34.73	2100	2120	2040	2680	1450	2065	2069.12	14.99	-16858	2248	2156	2098	2006	1948	2202	2052	184	615	500	1480	5	1	36798858	754	-2.73	1.25	12	0.08	-752.00	1641.00	3700	20240808	-44.59	1765	20240627	16.15	3700	-44.59	20240808	1765	16.15	20240627	3700	-44.59	20240808	1765	16.15	20240627	0.89	N	263050	500	183 억	5515355	N	N	N	N
71	20241119	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	0	3	0.00	47132310	22691	25.49	2100	2120	2055	2680	1450	2065	2077.14	14.99	-15223	2248	2156	2098	2006	1948	2202	2052	184	615	500	1480	5	1	36798858	760	-2.75	1.26	12	0.06	-752.00	1641.00	3700	20240808	-44.19	1765	20240627	17.00	3700	-44.19	20240808	1765	17.00	20240627	3700	-44.19	20240808	1765	17.00	20240627	0.89	N	263050	500	183 억	5515355	N	N	N	N
72	20241119	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	5	2	0.24	30608045	14735	16.55	2100	2120	2060	2680	1450	2065	2077.23	14.99	-9445	2248	2156	2098	2006	1948	2202	2052	184	615	500	1480	5	1	36798858	762	-2.75	1.26	12	0.04	-752.00	1641.00	3700	20240808	-44.05	1765	20240627	17.28	3700	-44.05	20240808	1765	17.28	20240627	3700	-44.05	20240808	1765	17.28	20240627	0.89	N	263050	500	183 억	5515355	N	N	N	N
73	20241119	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	15	2	0.73	7862880	3743	4.20	2100	2120	2080	2680	1450	2065	2100.69	14.99	-2070	2248	2156	2098	2006	1948	2202	2052	184	615	500	1480	5	1	36798858	765	-2.77	1.27	12	0.01	-752.00	1641.00	3700	20240808	-43.78	1765	20240627	17.85	3700	-43.78	20240808	1765	17.85	20240627	3700	-43.78	20240808	1765	17.85	20240627	0.89	N	263050	500	183 억	5515355	N	N	N	N
74	20241118	160953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-15	5	-0.72	185808095	89029	70.53	2060	2190	2040	2700	1460	2080	2087.10	15.05	-24245	2152	2116	2054	2018	1956	2134	2036	184	620	500	1490	5	1	36798858	760	-2.75	1.26	12	0.24	-752.00	1641.00	3700	20240808	-44.19	1765	20240627	17.00	3700	-44.19	20240808	1765	17.00	20240627	3700	-44.19	20240808	1765	17.00	20240627	0.90	N	263050	500	183 억	5539577	N	N	N	N
75	20241118	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	5	2	0.24	171937610	82314	65.21	2060	2190	2040	2700	1460	2080	2088.80	15.05	-24740	2152	2116	2054	2018	1956	2134	2036	184	620	500	1490	5	1	36798858	767	-2.77	1.27	12	0.22	-752.00	1641.00	3700	20240808	-43.65	1765	20240627	18.13	3700	-43.65	20240808	1765	18.13	20240627	3700	-43.65	20240808	1765	18.13	20240627	0.90	N	263050	500	183 억	5539577	N	N	N	N
76	20241118	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	0	3	0.00	138618085	66267	52.50	2060	2190	2040	2700	1460	2080	2091.81	15.05	-15939	2152	2116	2054	2018	1956	2134	2036	184	620	500	1490	5	1	36798858	765	-2.77	1.27	12	0.18	-752.00	1641.00	3700	20240808	-43.78	1765	20240627	17.85	3700	-43.78	20240808	1765	17.85	20240627	3700	-43.78	20240808	1765	17.85	20240627	0.90	N	263050	500	183 억	5539577	N	N	N	N
77	20241118	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-20	5	-0.96	124656120	59529	47.16	2060	2190	2040	2700	1460	2080	2094.04	15.05	-13355	2152	2116	2054	2018	1956	2134	2036	184	620	500	1490	5	1	36798858	758	-2.74	1.26	12	0.16	-752.00	1641.00	3700	20240808	-44.32	1765	20240627	16.71	3700	-44.32	20240808	1765	16.71	20240627	3700	-44.32	20240808	1765	16.71	20240627	0.90	N	263050	500	183 억	5539577	N	N	N	N
78	20241118	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	0	3	0.00	103986260	49537	39.25	2060	2190	2040	2700	1460	2080	2099.16	15.05	-8528	2152	2116	2054	2018	1956	2134	2036	184	620	500	1490	5	1	36798858	765	-2.77	1.27	12	0.13	-752.00	1641.00	3700	20240808	-43.78	1765	20240627	17.85	3700	-43.78	20240808	1765	17.85	20240627	3700	-43.78	20240808	1765	17.85	20240627	0.90	N	263050	500	183 억	5539577	N	N	N	N
79	20241118	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	15	2	0.72	91830630	43702	34.62	2060	2190	2040	2700	1460	2080	2101.29	15.05	-5079	2152	2116	2054	2018	1956	2134	2036	184	620	500	1490	5	1	36798858	771	-2.79	1.28	12	0.12	-752.00	1641.00	3700	20240808	-43.38	1765	20240627	18.70	3700	-43.38	20240808	1765	18.70	20240627	3700	-43.38	20240808	1765	18.70	20240627	0.90	N	263050	500	183 억	5539577	N	N	N	N
80	20241118	100954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	40	2	1.92	49962560	23948	18.97	2060	2120	2040	2700	1460	2080	2086.29	15.05	1044	2152	2116	2054	2018	1956	2134	2036	184	620	500	1490	5	1	36798858	780	-2.82	1.29	12	0.07	-752.00	1641.00	3700	20240808	-42.70	1765	20240627	20.11	3700	-42.70	20240808	1765	20.11	20240627	3700	-42.70	20240808	1765	20.11	20240627	0.90	N	263050	500	183 억	5539577	N	N	N	N
81	20241118	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-40	5	-1.92	11629420	5644	4.47	2060	2085	2040	2700	1460	2080	2060.49	15.05	-1338	2152	2116	2054	2018	1956	2134	2036	184	620	500	1490	5	1	36798858	751	-2.71	1.24	12	0.02	-752.00	1641.00	3700	20240808	-44.86	1765	20240627	15.58	3700	-44.86	20240808	1765	15.58	20240627	3700	-44.86	20240808	1765	15.58	20240627	0.90	N	263050	500	183 억	5539577	N	N	N	N
82	20241115	161029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	20	2	0.97	255473297	125893	85.95	2060	2090	1992	2675	1445	2060	2028.72	15.06	-3805	2233	2146	2088	2001	1943	2117	1972	184	615	500	1480	5	1	36798858	765	-2.77	1.27	12	0.34	-752.00	1641.00	3700	20240808	-43.78	1765	20240627	17.85	3700	-43.78	20240808	1765	17.85	20240627	3700	-43.78	20240808	1765	17.85	20240627	0.93	N	263050	500	183 억	5542624	N	N	N	N
83	20241115	151100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	15	2	0.73	249931697	123228	84.13	2060	2090	1992	2675	1445	2060	2028.21	15.06	-3577	2233	2146	2088	2001	1943	2117	1972	184	615	500	1480	5	1	36798858	764	-2.76	1.26	12	0.33	-752.00	1641.00	3700	20240808	-43.92	1765	20240627	17.56	3700	-43.92	20240808	1765	17.56	20240627	3700	-43.92	20240808	1765	17.56	20240627	0.93	N	263050	500	183 억	5542624	N	N	N	N
84	20241115	141049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-10	5	-0.49	206559282	102316	69.85	2060	2090	1992	2675	1445	2060	2018.84	15.06	8665	2233	2146	2088	2001	1943	2117	1972	184	615	500	1480	5	1	36798858	754	-2.73	1.25	12	0.28	-752.00	1641.00	3700	20240808	-44.59	1765	20240627	16.15	3700	-44.59	20240808	1765	16.15	20240627	3700	-44.59	20240808	1765	16.15	20240627	0.93	N	263050	500	183 억	5542624	N	N	N	N
85	20241115	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-25	5	-1.21	184332727	91427	62.42	2060	2090	1992	2675	1445	2060	2016.17	15.06	4582	2233	2146	2088	2001	1943	2117	1972	184	615	500	1480	5	1	36798858	749	-2.71	1.24	12	0.25	-752.00	1641.00	3700	20240808	-45.00	1765	20240627	15.30	3700	-45.00	20240808	1765	15.30	20240627	3700	-45.00	20240808	1765	15.30	20240627	0.93	N	263050	500	183 억	5542624	N	N	N	N
86	20241115	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-10	5	-0.49	129060047	64052	43.73	2060	2090	1992	2675	1445	2060	2014.93	15.06	2041	2233	2146	2088	2001	1943	2117	1972	184	615	500	1480	5	1	36798858	754	-2.73	1.25	12	0.17	-752.00	1641.00	3700	20240808	-44.59	1765	20240627	16.15	3700	-44.59	20240808	1765	16.15	20240627	3700	-44.59	20240808	1765	16.15	20240627	0.93	N	263050	500	183 억	5542624	N	N	N	N
87	20241115	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-35	5	-1.70	108771297	54028	36.88	2060	2090	1992	2675	1445	2060	2013.24	15.06	-2637	2233	2146	2088	2001	1943	2117	1972	184	615	500	1480	5	1	36798858	745	-2.69	1.23	12	0.15	-752.00	1641.00	3700	20240808	-45.27	1765	20240627	14.73	3700	-45.27	20240808	1765	14.73	20240627	3700	-45.27	20240808	1765	14.73	20240627	0.93	N	263050	500	183 억	5542624	N	N	N	N
88	20241115	101023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-60	5	-2.91	77752407	38562	26.33	2060	2090	1992	2675	1445	2060	2016.30	15.06	-10613	2233	2146	2088	2001	1943	2117	1972	184	615	500	1480	5	1	36798858	736	-2.66	1.22	12	0.10	-752.00	1641.00	3700	20240808	-45.95	1765	20240627	13.31	3700	-45.95	20240808	1765	13.31	20240627	3700	-45.95	20240808	1765	13.31	20240627	0.93	N	263050	500	183 억	5542624	N	N	N	N
89	20241115	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-25	5	-1.21	8145690	3970	2.71	2060	2090	2020	2675	1445	2060	2051.81	15.06	-2440	2233	2146	2088	2001	1943	2117	1972	184	615	500	1480	5	1	36798858	749	-2.71	1.24	12	0.01	-752.00	1641.00	3700	20240808	-45.00	1765	20240627	15.30	3700	-45.00	20240808	1765	15.30	20240627	3700	-45.00	20240808	1765	15.30	20240627	0.93	N	263050	500	183 억	5542624	N	N	N	N
90	20241114	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-75	5	-3.50	292870240	140478	71.08	2120	2175	2030	2780	1500	2140	2084.81	15.05	5685	2353	2246	2158	2051	1963	2202	2007	184	640	500	1540	5	1	36798858	760	-2.75	1.26	12	0.38	-752.00	1641.00	3700	20240808	-44.19	1765	20240627	17.00	3700	-44.19	20240808	1765	17.00	20240627	3700	-44.19	20240808	1765	17.00	20240627	0.99	N	263050	500	183 억	5536764	N	N	N	N
91	20241114	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-60	5	-2.80	221105110	105652	53.46	2120	2175	2050	2780	1500	2140	2092.77	15.05	6288	2353	2246	2158	2051	1963	2202	2007	184	640	500	1540	5	1	36798858	765	-2.77	1.27	12	0.29	-752.00	1641.00	3700	20240808	-43.78	1765	20240627	17.85	3700	-43.78	20240808	1765	17.85	20240627	3700	-43.78	20240808	1765	17.85	20240627	0.99	N	263050	500	183 억	5536764	N	N	N	N
92	20241114	141016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-45	5	-2.10	125186845	59396	30.06	2120	2175	2050	2780	1500	2140	2107.66	15.05	-1180	2353	2246	2158	2051	1963	2202	2007	184	640	500	1540	5	1	36798858	771	-2.79	1.28	12	0.16	-752.00	1641.00	3700	20240808	-43.38	1765	20240627	18.70	3700	-43.38	20240808	1765	18.70	20240627	3700	-43.38	20240808	1765	18.70	20240627	0.99	N	263050	500	183 억	5536764	N	N	N	N
93	20241114	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-20	5	-0.93	99496850	47161	23.86	2120	2175	2050	2780	1500	2140	2109.73	15.05	-441	2353	2246	2158	2051	1963	2202	2007	184	640	500	1540	5	1	36798858	780	-2.82	1.29	12	0.13	-752.00	1641.00	3700	20240808	-42.70	1765	20240627	20.11	3700	-42.70	20240808	1765	20.11	20240627	3700	-42.70	20240808	1765	20.11	20240627	0.99	N	263050	500	183 억	5536764	N	N	N	N
94	20241114	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-20	5	-0.93	97033840	45994	23.27	2120	2175	2050	2780	1500	2140	2109.71	15.05	-357	2353	2246	2158	2051	1963	2202	2007	184	640	500	1540	5	1	36798858	780	-2.82	1.29	12	0.12	-752.00	1641.00	3700	20240808	-42.70	1765	20240627	20.11	3700	-42.70	20240808	1765	20.11	20240627	3700	-42.70	20240808	1765	20.11	20240627	0.99	N	263050	500	183 억	5536764	N	N	N	N
95	20241114	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-15	5	-0.70	62877340	29793	15.08	2120	2175	2050	2780	1500	2140	2110.47	15.05	-915	2353	2246	2158	2051	1963	2202	2007	184	640	500	1540	5	1	36798858	782	-2.83	1.29	12	0.08	-752.00	1641.00	3700	20240808	-42.57	1765	20240627	20.40	3700	-42.57	20240808	1765	20.40	20240627	3700	-42.57	20240808	1765	20.40	20240627	0.99	N	263050	500	183 억	5536764	N	N	N	N
96	20241114	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	0	3	0.00	15047495	7186	3.64	2120	2140	2050	2780	1500	2140	2094.00	15.05	919	2353	2246	2158	2051	1963	2202	2007	184	640	500	1540	5	1	36798858	787	-2.85	1.30	12	0.02	-752.00	1641.00	3700	20240808	-42.16	1765	20240627	21.25	3700	-42.16	20240808	1765	21.25	20240627	3700	-42.16	20240808	1765	21.25	20240627	0.99	N	263050	500	183 억	5536764	N	N	N	N
97	20241114	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	15.05	0	2353	2246	2158	2051	1963	2202	2007	184	640	500	1540	5	1	36798858	787	-2.85	1.30	12	0.00	-752.00	1641.00	3700	20240808	-42.16	1765	20240627	21.25	3700	-42.16	20240808	1765	21.25	20240627	3700	-42.16	20240808	1765	21.25	20240627	0.99	N	263050	500	183 억	5536764	N	N	N	N
98	20241113	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-45	5	-2.06	418751635	197207	126.15	2265	2265	2070	2840	1530	2185	2123.41	15.00	17610	2375	2280	2225	2130	2075	2252	2102	184	655	500	1570	5	1	36798858	787	-2.85	1.30	12	0.54	-752.00	1641.00	3700	20240808	-42.16	1765	20240627	21.25	3700	-42.16	20240808	1765	21.25	20240627	3700	-42.16	20240808	1765	21.25	20240627	0.98	N	263050	500	183 억	5520329	N	N	N	N
99	20241113	150720	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-85	5	-3.89	384250520	180996	115.78	2265	2265	2070	2840	1530	2185	2122.98	15.00	17737	2375	2280	2225	2130	2075	2252	2102	184	655	500	1570	5	1	36798858	773	-2.79	1.28	12	0.49	-752.00	1641.00	3700	20240808	-43.24	1765	20240627	18.98	3700	-43.24	20240808	1765	18.98	20240627	3700	-43.24	20240808	1765	18.98	20240627	0.98	N	263050	500	183 억	5520329	N	N	N	N
100	20241113	140717	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-85	5	-3.89	343192155	161360	103.22	2265	2265	2070	2840	1530	2185	2126.87	15.00	15061	2375	2280	2225	2130	2075	2252	2102	184	655	500	1570	5	1	36798858	773	-2.79	1.28	12	0.44	-752.00	1641.00	3700	20240808	-43.24	1765	20240627	18.98	3700	-43.24	20240808	1765	18.98	20240627	3700	-43.24	20240808	1765	18.98	20240627	0.98	N	263050	500	183 억	5520329	N	N	N	N
101	20241113	130719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-70	5	-3.20	277009795	129905	83.10	2265	2265	2080	2840	1530	2185	2132.40	15.00	3798	2375	2280	2225	2130	2075	2252	2102	184	655	500	1570	5	1	36798858	778	-2.81	1.29	12	0.35	-752.00	1641.00	3700	20240808	-42.84	1765	20240627	19.83	3700	-42.84	20240808	1765	19.83	20240627	3700	-42.84	20240808	1765	19.83	20240627	0.98	N	263050	500	183 억	5520329	N	N	N	N
102	20241113	120710	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	-80	5	-3.66	250109420	117085	74.90	2265	2265	2080	2840	1530	2185	2136.14	15.00	4141	2375	2280	2225	2130	2075	2252	2102	184	655	500	1570	5	1	36798858	775	-2.80	1.28	12	0.32	-752.00	1641.00	3700	20240808	-43.11	1765	20240627	19.26	3700	-43.11	20240808	1765	19.26	20240627	3700	-43.11	20240808	1765	19.26	20240627	0.98	N	263050	500	183 억	5520329	N	N	N	N
103	20241113	110708	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-55	5	-2.52	192528375	89762	57.42	2265	2265	2080	2840	1530	2185	2144.88	15.00	-11094	2375	2280	2225	2130	2075	2252	2102	184	655	500	1570	5	1	36798858	784	-2.83	1.30	12	0.24	-752.00	1641.00	3700	20240808	-42.43	1765	20240627	20.68	3700	-42.43	20240808	1765	20.68	20240627	3700	-42.43	20240808	1765	20.68	20240627	0.98	N	263050	500	183 억	5520329	N	N	N	N
104	20241113	100709	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-40	5	-1.83	108184165	49843	31.88	2265	2265	2120	2840	1530	2185	2170.50	15.00	-8414	2375	2280	2225	2130	2075	2252	2102	184	655	500	1570	5	1	36798858	789	-2.85	1.31	12	0.14	-752.00	1641.00	3700	20240808	-42.03	1765	20240627	21.53	3700	-42.03	20240808	1765	21.53	20240627	3700	-42.03	20240808	1765	21.53	20240627	0.98	N	263050	500	183 억	5520329	N	N	N	N
105	20241113	090659	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-40	5	-1.83	26088750	11735	7.51	2265	2265	2130	2840	1530	2185	2223.16	15.00	-3801	2375	2280	2225	2130	2075	2252	2102	184	655	500	1570	5	1	36798858	789	-2.85	1.31	12	0.03	-752.00	1641.00	3700	20240808	-42.03	1765	20240627	21.53	3700	-42.03	20240808	1765	21.53	20240627	3700	-42.03	20240808	1765	21.53	20240627	0.98	N	263050	500	183 억	5520329	N	N	N	N
106	20241112	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-145	5	-6.22	340666495	152974	135.68	2320	2320	2170	3025	1635	2330	2226.96	14.98	5066	2603	2466	2383	2246	2163	2425	2205	184	695	500	1670	5	1	36798858	804	-2.91	1.33	12	0.42	-752.00	1641.00	3700	20240808	-40.95	1765	20240627	23.80	3700	-40.95	20240808	1765	23.80	20240627	3700	-40.95	20240808	1765	23.80	20240627	0.99	N	263050	500	183 억	5512872	N	N	N	N
107	20241112	150949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-140	5	-6.01	309011035	138524	122.86	2320	2320	2170	3025	1635	2330	2230.74	14.98	6754	2603	2466	2383	2246	2163	2425	2205	184	695	500	1670	5	1	36798858	806	-2.91	1.33	12	0.38	-752.00	1641.00	3700	20240808	-40.81	1765	20240627	24.08	3700	-40.81	20240808	1765	24.08	20240627	3700	-40.81	20240808	1765	24.08	20240627	0.99	N	263050	500	183 억	5512872	N	N	N	N
108	20241112	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	-110	5	-4.72	190071570	84398	74.85	2320	2320	2215	3025	1635	2330	2252.09	14.98	-5741	2603	2466	2383	2246	2163	2425	2205	184	695	500	1670	5	1	36798858	817	-2.95	1.35	12	0.23	-752.00	1641.00	3700	20240808	-40.00	1765	20240627	25.78	3700	-40.00	20240808	1765	25.78	20240627	3700	-40.00	20240808	1765	25.78	20240627	0.99	N	263050	500	183 억	5512872	N	N	N	N
109	20241112	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-95	5	-4.08	178565120	79232	70.27	2320	2320	2215	3025	1635	2330	2253.70	14.98	-6376	2603	2466	2383	2246	2163	2425	2205	184	695	500	1670	5	1	36798858	822	-2.97	1.36	12	0.22	-752.00	1641.00	3700	20240808	-39.59	1765	20240627	26.63	3700	-39.59	20240808	1765	26.63	20240627	3700	-39.59	20240808	1765	26.63	20240627	0.99	N	263050	500	183 억	5512872	N	N	N	N
110	20241112	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-50	5	-2.15	152769135	67698	60.04	2320	2320	2220	3025	1635	2330	2256.63	14.98	-6857	2603	2466	2383	2246	2163	2425	2205	184	695	500	1670	5	1	36798858	839	-3.03	1.39	12	0.18	-752.00	1641.00	3700	20240808	-38.38	1765	20240627	29.18	3700	-38.38	20240808	1765	29.18	20240627	3700	-38.38	20240808	1765	29.18	20240627	0.99	N	263050	500	183 억	5512872	N	N	N	N
111	20241112	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-70	5	-3.00	121600960	53906	47.81	2320	2320	2220	3025	1635	2330	2255.80	14.98	-1129	2603	2466	2383	2246	2163	2425	2205	184	695	500	1670	5	1	36798858	832	-3.01	1.38	12	0.15	-752.00	1641.00	3700	20240808	-38.92	1765	20240627	28.05	3700	-38.92	20240808	1765	28.05	20240627	3700	-38.92	20240808	1765	28.05	20240627	0.99	N	263050	500	183 억	5512872	N	N	N	N
112	20241112	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-60	5	-2.58	100572045	44579	39.54	2320	2320	2220	3025	1635	2330	2256.04	14.98	-214	2603	2466	2383	2246	2163	2425	2205	184	695	500	1670	5	1	36798858	835	-3.02	1.38	12	0.12	-752.00	1641.00	3700	20240808	-38.65	1765	20240627	28.61	3700	-38.65	20240808	1765	28.61	20240627	3700	-38.65	20240808	1765	28.61	20240627	0.99	N	263050	500	183 억	5512872	N	N	N	N
113	20241112	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-55	5	-2.36	21638625	9403	8.34	2320	2320	2250	3025	1635	2330	2301.25	14.98	-4931	2603	2466	2383	2246	2163	2425	2205	184	695	500	1670	5	1	36798858	837	-3.03	1.39	12	0.03	-752.00	1641.00	3700	20240808	-38.51	1765	20240627	28.90	3700	-38.51	20240808	1765	28.90	20240627	3700	-38.51	20240808	1765	28.90	20240627	0.99	N	263050	500	183 억	5512872	N	N	N	N
114	20241111	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-100	5	-4.12	266482145	112571	97.06	2410	2520	2300	3155	1705	2430	2367.25	15.07	-32250	2640	2535	2415	2310	2190	2587	2362	184	725	500	1740	5	1	36798858	857	-3.10	1.42	12	0.31	-752.00	1641.00	3700	20240808	-37.03	1765	20240627	32.01	3700	-37.03	20240808	1765	32.01	20240627	3700	-37.03	20240808	1765	32.01	20240627	0.99	N	263050	500	183 억	5544696	N	N	N	N
115	20241111	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-110	5	-4.53	245444115	103583	89.31	2410	2520	2300	3155	1705	2430	2369.54	15.07	-29309	2640	2535	2415	2310	2190	2587	2362	184	725	500	1740	5	1	36798858	854	-3.09	1.41	12	0.28	-752.00	1641.00	3700	20240808	-37.30	1765	20240627	31.44	3700	-37.30	20240808	1765	31.44	20240627	3700	-37.30	20240808	1765	31.44	20240627	0.99	N	263050	500	183 억	5544696	N	N	N	N
116	20241111	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-115	5	-4.73	225549825	95010	81.92	2410	2520	2300	3155	1705	2430	2373.96	15.07	-29124	2640	2535	2415	2310	2190	2587	2362	184	725	500	1740	5	1	36798858	852	-3.08	1.41	12	0.26	-752.00	1641.00	3700	20240808	-37.43	1765	20240627	31.16	3700	-37.43	20240808	1765	31.16	20240627	3700	-37.43	20240808	1765	31.16	20240627	0.99	N	263050	500	183 억	5544696	N	N	N	N
117	20241111	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-110	5	-4.53	217895775	91710	79.07	2410	2520	2300	3155	1705	2430	2375.92	15.07	-28484	2640	2535	2415	2310	2190	2587	2362	184	725	500	1740	5	1	36798858	854	-3.09	1.41	12	0.25	-752.00	1641.00	3700	20240808	-37.30	1765	20240627	31.44	3700	-37.30	20240808	1765	31.44	20240627	3700	-37.30	20240808	1765	31.44	20240627	0.99	N	263050	500	183 억	5544696	N	N	N	N
118	20241111	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-95	5	-3.91	195256125	81942	70.65	2410	2520	2300	3155	1705	2430	2382.86	15.07	-26549	2640	2535	2415	2310	2190	2587	2362	184	725	500	1740	5	1	36798858	859	-3.11	1.42	12	0.22	-752.00	1641.00	3700	20240808	-36.89	1765	20240627	32.29	3700	-36.89	20240808	1765	32.29	20240627	3700	-36.89	20240808	1765	32.29	20240627	0.99	N	263050	500	183 억	5544696	N	N	N	N
119	20241111	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-90	5	-3.70	176223045	73762	63.60	2410	2520	2300	3155	1705	2430	2389.08	15.07	-25114	2640	2535	2415	2310	2190	2587	2362	184	725	500	1740	5	1	36798858	861	-3.11	1.43	12	0.20	-752.00	1641.00	3700	20240808	-36.76	1765	20240627	32.58	3700	-36.76	20240808	1765	32.58	20240627	3700	-36.76	20240808	1765	32.58	20240627	0.99	N	263050	500	183 억	5544696	N	N	N	N
120	20241111	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-70	5	-2.88	153178520	63938	55.13	2410	2520	2300	3155	1705	2430	2395.74	15.07	-22825	2640	2535	2415	2310	2190	2587	2362	184	725	500	1740	5	1	36798858	868	-3.14	1.44	12	0.17	-752.00	1641.00	3700	20240808	-36.22	1765	20240627	33.71	3700	-36.22	20240808	1765	33.71	20240627	3700	-36.22	20240808	1765	33.71	20240627	0.99	N	263050	500	183 억	5544696	N	N	N	N
121	20241111	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	90	2	3.70	31683395	13208	11.39	2410	2520	2360	3155	1705	2430	2398.80	15.07	5017	2640	2535	2415	2310	2190	2587	2362	184	725	500	1740	5	1	36798858	927	-3.35	1.54	12	0.04	-752.00	1641.00	3700	20240808	-31.89	1765	20240627	42.78	3700	-31.89	20240808	1765	42.78	20240627	3700	-31.89	20240808	1765	42.78	20240627	0.99	N	263050	500	183 억	5544696	Y	N	N	N
122	20241108	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	125	2	5.42	276127915	115788	129.74	2295	2520	2295	2995	1615	2305	2384.39	15.04	12112	2435	2370	2335	2270	2235	2352	2252	184	690	500	1650	5	1	36798858	894	-3.23	1.48	12	0.31	-752.00	1641.00	3700	20240808	-34.32	1765	20240627	37.68	3700	-34.32	20240808	1765	37.68	20240627	3700	-34.32	20240808	1765	37.68	20240627	0.98	N	263050	500	183 억	5532971	N	N	N	N
123	20241108	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	100	2	4.34	239624210	100747	112.89	2295	2520	2295	2995	1615	2305	2378.47	15.04	11544	2435	2370	2335	2270	2235	2352	2252	184	690	500	1650	5	1	36798858	885	-3.20	1.47	12	0.27	-752.00	1641.00	3700	20240808	-35.00	1765	20240627	36.26	3700	-35.00	20240808	1765	36.26	20240627	3700	-35.00	20240808	1765	36.26	20240627	0.98	N	263050	500	183 억	5532971	N	N	N	N
124	20241108	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	105	2	4.56	200036355	84233	94.38	2295	2520	2295	2995	1615	2305	2374.80	15.04	7194	2435	2370	2335	2270	2235	2352	2252	184	690	500	1650	5	1	36798858	887	-3.20	1.47	12	0.23	-752.00	1641.00	3700	20240808	-34.86	1765	20240627	36.54	3700	-34.86	20240808	1765	36.54	20240627	3700	-34.86	20240808	1765	36.54	20240627	0.98	N	263050	500	183 억	5532971	N	N	N	N
125	20241108	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	90	2	3.90	168161550	70941	79.49	2295	2520	2295	2995	1615	2305	2370.44	15.04	2902	2435	2370	2335	2270	2235	2352	2252	184	690	500	1650	5	1	36798858	881	-3.18	1.46	12	0.19	-752.00	1641.00	3700	20240808	-35.27	1765	20240627	35.69	3700	-35.27	20240808	1765	35.69	20240627	3700	-35.27	20240808	1765	35.69	20240627	0.98	N	263050	500	183 억	5532971	N	N	N	N
126	20241108	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	60	2	2.60	130294740	55053	61.69	2295	2520	2295	2995	1615	2305	2366.71	15.04	7394	2435	2370	2335	2270	2235	2352	2252	184	690	500	1650	5	1	36798858	870	-3.14	1.44	12	0.15	-752.00	1641.00	3700	20240808	-36.08	1765	20240627	33.99	3700	-36.08	20240808	1765	33.99	20240627	3700	-36.08	20240808	1765	33.99	20240627	0.98	N	263050	500	183 억	5532971	N	N	N	N
127	20241108	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	35	2	1.52	112626515	47566	53.30	2295	2520	2295	2995	1615	2305	2367.79	15.04	5861	2435	2370	2335	2270	2235	2352	2252	184	690	500	1650	5	1	36798858	861	-3.11	1.43	12	0.13	-752.00	1641.00	3700	20240808	-36.76	1765	20240627	32.58	3700	-36.76	20240808	1765	32.58	20240627	3700	-36.76	20240808	1765	32.58	20240627	0.98	N	263050	500	183 억	5532971	N	N	N	N
128	20241108	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	55	2	2.39	88948700	37457	41.97	2295	2520	2295	2995	1615	2305	2374.69	15.04	4697	2435	2370	2335	2270	2235	2352	2252	184	690	500	1650	5	1	36798858	868	-3.14	1.44	12	0.10	-752.00	1641.00	3700	20240808	-36.22	1765	20240627	33.71	3700	-36.22	20240808	1765	33.71	20240627	3700	-36.22	20240808	1765	33.71	20240627	0.98	N	263050	500	183 억	5532971	N	N	N	N
129	20241108	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	70	2	3.04	51057515	21405	23.98	2295	2520	2295	2995	1615	2305	2385.31	15.04	4045	2435	2370	2335	2270	2235	2352	2252	184	690	500	1650	5	1	36798858	874	-3.16	1.45	12	0.06	-752.00	1641.00	3700	20240808	-35.81	1765	20240627	34.56	3700	-35.81	20240808	1765	34.56	20240627	3700	-35.81	20240808	1765	34.56	20240627	0.98	N	263050	500	183 억	5532971	N	N	N	N
130	20241107	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-110	5	-4.55	207604675	89203	79.72	2400	2400	2300	3135	1695	2415	2327.33	15.08	-18031	2495	2455	2390	2350	2285	2422	2317	184	720	500	1730	5	1	36798858	848	-3.07	1.40	12	0.24	-752.00	1641.00	3700	20240808	-37.70	1765	20240627	30.59	3700	-37.70	20240808	1765	30.59	20240627	3700	-37.70	20240808	1765	30.59	20240627	1.00	N	263050	500	183 억	5550977	N	N	N	N
131	20241107	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-80	5	-3.31	193086240	82923	74.11	2400	2400	2300	3135	1695	2415	2328.50	15.08	-17061	2495	2455	2390	2350	2285	2422	2317	184	720	500	1730	5	1	36798858	859	-3.11	1.42	12	0.23	-752.00	1641.00	3700	20240808	-36.89	1765	20240627	32.29	3700	-36.89	20240808	1765	32.29	20240627	3700	-36.89	20240808	1765	32.29	20240627	1.00	N	263050	500	183 억	5550977	N	N	N	N
132	20241107	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-60	5	-2.48	149672045	64212	57.39	2400	2400	2300	3135	1695	2415	2330.90	15.08	-21155	2495	2455	2390	2350	2285	2422	2317	184	720	500	1730	5	1	36798858	867	-3.13	1.44	12	0.17	-752.00	1641.00	3700	20240808	-36.35	1765	20240627	33.43	3700	-36.35	20240808	1765	33.43	20240627	3700	-36.35	20240808	1765	33.43	20240627	1.00	N	263050	500	183 억	5550977	N	N	N	N
133	20241107	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-70	5	-2.90	136562410	58631	52.40	2400	2400	2300	3135	1695	2415	2329.18	15.08	-18875	2495	2455	2390	2350	2285	2422	2317	184	720	500	1730	5	1	36798858	863	-3.12	1.43	12	0.16	-752.00	1641.00	3700	20240808	-36.62	1765	20240627	32.86	3700	-36.62	20240808	1765	32.86	20240627	3700	-36.62	20240808	1765	32.86	20240627	1.00	N	263050	500	183 억	5550977	N	N	N	N
134	20241107	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-60	5	-2.48	128010140	54997	49.15	2400	2400	2300	3135	1695	2415	2327.58	15.08	-19103	2495	2455	2390	2350	2285	2422	2317	184	720	500	1730	5	1	36798858	867	-3.13	1.44	12	0.15	-752.00	1641.00	3700	20240808	-36.35	1765	20240627	33.43	3700	-36.35	20240808	1765	33.43	20240627	3700	-36.35	20240808	1765	33.43	20240627	1.00	N	263050	500	183 억	5550977	N	N	N	N
135	20241107	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	-100	5	-4.14	110211230	47369	42.33	2400	2400	2300	3135	1695	2415	2326.65	15.08	-17142	2495	2455	2390	2350	2285	2422	2317	184	720	500	1730	5	1	36798858	852	-3.08	1.41	12	0.13	-752.00	1641.00	3700	20240808	-37.43	1765	20240627	31.16	3700	-37.43	20240808	1765	31.16	20240627	3700	-37.43	20240808	1765	31.16	20240627	1.00	N	263050	500	183 억	5550977	N	N	N	N
136	20241107	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-110	5	-4.55	85378670	36604	32.71	2400	2400	2300	3135	1695	2415	2332.50	15.08	-10309	2495	2455	2390	2350	2285	2422	2317	184	720	500	1730	5	1	36798858	848	-3.07	1.40	12	0.10	-752.00	1641.00	3700	20240808	-37.70	1765	20240627	30.59	3700	-37.70	20240808	1765	30.59	20240627	3700	-37.70	20240808	1765	30.59	20240627	1.00	N	263050	500	183 억	5550977	N	N	N	N
137	20241107	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-70	5	-2.90	15099705	6428	5.74	2400	2400	2320	3135	1695	2415	2349.05	15.08	-2452	2495	2455	2390	2350	2285	2422	2317	184	720	500	1730	5	1	36798858	863	-3.12	1.43	12	0.02	-752.00	1641.00	3700	20240808	-36.62	1765	20240627	32.86	3700	-36.62	20240808	1765	32.86	20240627	3700	-36.62	20240808	1765	32.86	20240627	1.00	N	263050	500	183 억	5550977	N	N	N	N
138	20241106	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-10	5	-0.41	259448205	109034	71.89	2425	2430	2325	3150	1700	2425	2379.45	15.13	-18562	2638	2531	2453	2346	2268	2492	2307	184	725	500	1740	5	1	36798858	889	-3.21	1.47	12	0.30	-752.00	1641.00	3700	20240808	-34.73	1765	20240627	36.83	3700	-34.73	20240808	1765	36.83	20240627	3700	-34.73	20240808	1765	36.83	20240627	1.00	N	263050	500	183 억	5569111	N	N	N	N
139	20241106	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-20	5	-0.82	240141390	100975	66.58	2425	2430	2325	3150	1700	2425	2378.23	15.13	-15176	2638	2531	2453	2346	2268	2492	2307	184	725	500	1740	5	1	36798858	885	-3.20	1.47	12	0.27	-752.00	1641.00	3700	20240808	-35.00	1765	20240627	36.26	3700	-35.00	20240808	1765	36.26	20240627	3700	-35.00	20240808	1765	36.26	20240627	1.00	N	263050	500	183 억	5569111	N	N	N	N
140	20241106	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-50	5	-2.06	175578380	73485	48.45	2425	2430	2340	3150	1700	2425	2389.31	15.13	-26217	2638	2531	2453	2346	2268	2492	2307	184	725	500	1740	5	1	36798858	874	-3.16	1.45	12	0.20	-752.00	1641.00	3700	20240808	-35.81	1765	20240627	34.56	3700	-35.81	20240808	1765	34.56	20240627	3700	-35.81	20240808	1765	34.56	20240627	1.00	N	263050	500	183 억	5569111	N	N	N	N
141	20241106	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-70	5	-2.89	155723925	65078	42.91	2425	2430	2350	3150	1700	2425	2392.88	15.13	-25430	2638	2531	2453	2346	2268	2492	2307	184	725	500	1740	5	1	36798858	867	-3.13	1.44	12	0.18	-752.00	1641.00	3700	20240808	-36.35	1765	20240627	33.43	3700	-36.35	20240808	1765	33.43	20240627	3700	-36.35	20240808	1765	33.43	20240627	1.00	N	263050	500	183 억	5569111	N	N	N	N
142	20241106	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	-15	5	-0.62	109893655	45752	30.17	2425	2430	2375	3150	1700	2425	2401.94	15.13	-14406	2638	2531	2453	2346	2268	2492	2307	184	725	500	1740	5	1	36798858	887	-3.20	1.47	12	0.12	-752.00	1641.00	3700	20240808	-34.86	1765	20240627	36.54	3700	-34.86	20240808	1765	36.54	20240627	3700	-34.86	20240808	1765	36.54	20240627	1.00	N	263050	500	183 억	5569111	N	N	N	N
143	20241106	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	5	2	0.21	82947810	34549	22.78	2425	2430	2375	3150	1700	2425	2400.87	15.13	-11516	2638	2531	2453	2346	2268	2492	2307	184	725	500	1740	5	1	36798858	894	-3.23	1.48	12	0.09	-752.00	1641.00	3700	20240808	-34.32	1765	20240627	37.68	3700	-34.32	20240808	1765	37.68	20240627	3700	-34.32	20240808	1765	37.68	20240627	1.00	N	263050	500	183 억	5569111	N	N	N	N
144	20241106	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-50	5	-2.06	49633235	20756	13.68	2425	2425	2375	3150	1700	2425	2391.27	15.13	-7906	2638	2531	2453	2346	2268	2492	2307	184	725	500	1740	5	1	36798858	874	-3.16	1.45	12	0.06	-752.00	1641.00	3700	20240808	-35.81	1765	20240627	34.56	3700	-35.81	20240808	1765	34.56	20240627	3700	-35.81	20240808	1765	34.56	20240627	1.00	N	263050	500	183 억	5569111	N	N	N	N
145	20241106	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-35	5	-1.44	6959820	2910	1.92	2425	2425	2375	3150	1700	2425	2391.69	15.13	-1090	2638	2531	2453	2346	2268	2492	2307	184	725	500	1740	5	1	36798858	879	-3.18	1.46	12	0.01	-752.00	1641.00	3700	20240808	-35.41	1765	20240627	35.41	3700	-35.41	20240808	1765	35.41	20240627	3700	-35.41	20240808	1765	35.41	20240627	1.00	N	263050	500	183 억	5569111	N	N	N	N
146	20241105	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-35	5	-1.42	368340120	151628	25.68	2440	2560	2375	3195	1725	2460	2429.15	15.21	-28380	2736	2597	2406	2267	2076	2667	2337	184	735	500	1770	5	1	36798858	892	-3.22	1.48	12	0.41	-752.00	1641.00	3700	20240808	-34.46	1765	20240627	37.39	3700	-34.46	20240808	1765	37.39	20240627	3700	-34.46	20240808	1765	37.39	20240627	0.99	N	263050	500	183 억	5596195	N	N	N	N
147	20241105	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-70	5	-2.85	359351500	147889	25.05	2440	2560	2375	3195	1725	2460	2429.79	15.21	-27615	2736	2597	2406	2267	2076	2667	2337	184	735	500	1770	5	1	36798858	879	-3.18	1.46	12	0.40	-752.00	1641.00	3700	20240808	-35.41	1765	20240627	35.41	3700	-35.41	20240808	1765	35.41	20240627	3700	-35.41	20240808	1765	35.41	20240627	0.99	N	263050	500	183 억	5596195	N	N	N	N
148	20241105	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-80	5	-3.25	338343700	139088	23.56	2440	2560	2375	3195	1725	2460	2432.51	15.21	-27326	2736	2597	2406	2267	2076	2667	2337	184	735	500	1770	5	1	36798858	876	-3.16	1.45	12	0.38	-752.00	1641.00	3700	20240808	-35.68	1765	20240627	34.84	3700	-35.68	20240808	1765	34.84	20240627	3700	-35.68	20240808	1765	34.84	20240627	0.99	N	263050	500	183 억	5596195	N	N	N	N
149	20241105	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-60	5	-2.44	312530830	128304	21.73	2440	2560	2375	3195	1725	2460	2435.79	15.21	-25688	2736	2597	2406	2267	2076	2667	2337	184	735	500	1770	5	1	36798858	883	-3.19	1.46	12	0.35	-752.00	1641.00	3700	20240808	-35.14	1765	20240627	35.98	3700	-35.14	20240808	1765	35.98	20240627	3700	-35.14	20240808	1765	35.98	20240627	0.99	N	263050	500	183 억	5596195	N	N	N	N
150	20241105	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-70	5	-2.85	288786560	118406	20.05	2440	2560	2375	3195	1725	2460	2438.88	15.21	-18944	2736	2597	2406	2267	2076	2667	2337	184	735	500	1770	5	1	36798858	879	-3.18	1.46	12	0.32	-752.00	1641.00	3700	20240808	-35.41	1765	20240627	35.41	3700	-35.41	20240808	1765	35.41	20240627	3700	-35.41	20240808	1765	35.41	20240627	0.99	N	263050	500	183 억	5596195	N	N	N	N
151	20241105	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-80	5	-3.25	233284760	95270	16.14	2440	2560	2375	3195	1725	2460	2448.62	15.21	-9354	2736	2597	2406	2267	2076	2667	2337	184	735	500	1770	5	1	36798858	876	-3.16	1.45	12	0.26	-752.00	1641.00	3700	20240808	-35.68	1765	20240627	34.84	3700	-35.68	20240808	1765	34.84	20240627	3700	-35.68	20240808	1765	34.84	20240627	0.99	N	263050	500	183 억	5596195	N	N	N	N
152	20241105	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-55	5	-2.24	180083445	72992	12.36	2440	2560	2390	3195	1725	2460	2467.21	15.21	-6989	2736	2597	2406	2267	2076	2667	2337	184	735	500	1770	5	1	36798858	885	-3.20	1.47	12	0.20	-752.00	1641.00	3700	20240808	-35.00	1765	20240627	36.26	3700	-35.00	20240808	1765	36.26	20240627	3700	-35.00	20240808	1765	36.26	20240627	0.99	N	263050	500	183 억	5596195	N	N	N	N
153	20241105	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	60	2	2.44	57135230	22825	3.87	2440	2560	2435	3195	1725	2460	2503.96	15.21	-351	2736	2597	2406	2267	2076	2667	2337	184	735	500	1770	5	1	36798858	927	-3.35	1.54	12	0.06	-752.00	1641.00	3700	20240808	-31.89	1765	20240627	42.78	3700	-31.89	20240808	1765	42.78	20240627	3700	-31.89	20240808	1765	42.78	20240627	0.99	N	263050	500	183 억	5596195	N	N	N	N
154	20241104	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	220	2	9.82	1429249820	586673	700.61	2215	2545	2215	2910	1570	2240	2436.16	14.99	82161	2286	2262	2241	2217	2196	2275	2230	184	670	500	1610	5	1	36798858	905	-3.27	1.50	12	1.59	-752.00	1641.00	3700	20240808	-33.51	1765	20240627	39.38	3700	-33.51	20240808	1765	39.38	20240627	3700	-33.51	20240808	1765	39.38	20240627	0.99	N	263050	500	183 억	5514610	N	N	N	N
155	20241104	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	225	2	10.04	1362928950	559707	668.41	2215	2545	2215	2910	1570	2240	2435.09	14.99	76617	2286	2262	2241	2217	2196	2275	2230	184	670	500	1610	5	1	36798858	907	-3.28	1.50	12	1.52	-752.00	1641.00	3700	20240808	-33.38	1765	20240627	39.66	3700	-33.38	20240808	1765	39.66	20240627	3700	-33.38	20240808	1765	39.66	20240627	0.99	N	263050	500	183 억	5514610	N	N	N	N
156	20241104	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	230	2	10.27	1304819900	536097	640.22	2215	2545	2215	2910	1570	2240	2433.94	14.99	75327	2286	2262	2241	2217	2196	2275	2230	184	670	500	1610	5	1	36798858	909	-3.28	1.51	12	1.46	-752.00	1641.00	3700	20240808	-33.24	1765	20240627	39.94	3700	-33.24	20240808	1765	39.94	20240627	3700	-33.24	20240808	1765	39.94	20240627	0.99	N	263050	500	183 억	5514610	N	N	N	N
157	20241104	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	195	2	8.71	1130813370	465712	556.16	2215	2545	2215	2910	1570	2240	2428.16	14.99	65029	2286	2262	2241	2217	2196	2275	2230	184	670	500	1610	5	1	36798858	896	-3.24	1.48	12	1.27	-752.00	1641.00	3700	20240808	-34.19	1765	20240627	37.96	3700	-34.19	20240808	1765	37.96	20240627	3700	-34.19	20240808	1765	37.96	20240627	0.99	N	263050	500	183 억	5514610	N	N	N	N
158	20241104	120902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	175	2	7.81	1037184455	427094	510.04	2215	2545	2215	2910	1570	2240	2428.49	14.99	47232	2286	2262	2241	2217	2196	2275	2230	184	670	500	1610	5	1	36798858	889	-3.21	1.47	12	1.16	-752.00	1641.00	3700	20240808	-34.73	1765	20240627	36.83	3700	-34.73	20240808	1765	36.83	20240627	3700	-34.73	20240808	1765	36.83	20240627	0.99	N	263050	500	183 억	5514610	N	N	N	N
159	20241104	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	195	2	8.71	969855025	399239	476.78	2215	2545	2215	2910	1570	2240	2429.28	14.99	39695	2286	2262	2241	2217	2196	2275	2230	184	670	500	1610	5	1	36798858	896	-3.24	1.48	12	1.08	-752.00	1641.00	3700	20240808	-34.19	1765	20240627	37.96	3700	-34.19	20240808	1765	37.96	20240627	3700	-34.19	20240808	1765	37.96	20240627	0.99	N	263050	500	183 억	5514610	N	N	N	N
160	20241104	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	285	2	12.72	720186495	297379	355.13	2215	2545	2215	2910	1570	2240	2421.81	14.99	33696	2286	2262	2241	2217	2196	2275	2230	184	670	500	1610	5	1	36798858	929	-3.36	1.54	12	0.81	-752.00	1641.00	3700	20240808	-31.76	1765	20240627	43.06	3700	-31.76	20240808	1765	43.06	20240627	3700	-31.76	20240808	1765	43.06	20240627	0.99	N	263050	500	183 억	5514610	N	N	N	N
161	20241104	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	160	2	7.14	224236530	95909	114.54	2215	2495	2215	2910	1570	2240	2338.06	14.99	6652	2286	2262	2241	2217	2196	2275	2230	184	670	500	1610	5	1	36798858	883	-3.19	1.46	12	0.26	-752.00	1641.00	3700	20240808	-35.14	1765	20240627	35.98	3700	-35.14	20240808	1765	35.98	20240627	3700	-35.14	20240808	1765	35.98	20240627	0.99	N	263050	500	183 억	5514610	N	N	N	N
162	20241101	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-70	5	-3.03	183009230	81711	156.86	2235	2265	2220	3000	1620	2310	2239.71	14.99	2384	2353	2331	2298	2276	2243	2342	2287	184	690	500	1660	5	1	36798858	824	-2.98	1.37	12	0.22	-752.00	1641.00	3700	20240808	-39.46	1765	20240627	26.91	3700	-39.46	20240808	1765	26.91	20240627	3700	-39.46	20240808	1765	26.91	20240627	0.99	N	263050	500	183 억	5517289	N	N	N	N
163	20241101	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-65	5	-2.81	171448345	76548	146.95	2235	2265	2220	3000	1620	2310	2239.75	14.99	2595	2353	2331	2298	2276	2243	2342	2287	184	690	500	1660	5	1	36798858	826	-2.99	1.37	12	0.21	-752.00	1641.00	3700	20240808	-39.32	1765	20240627	27.20	3700	-39.32	20240808	1765	27.20	20240627	3700	-39.32	20240808	1765	27.20	20240627	0.99	N	263050	500	183 억	5517289	N	N	N	N
164	20241101	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-50	5	-2.16	147721505	66001	126.70	2235	2265	2220	3000	1620	2310	2238.17	14.99	4373	2353	2331	2298	2276	2243	2342	2287	184	690	500	1660	5	1	36798858	832	-3.01	1.38	12	0.18	-752.00	1641.00	3700	20240808	-38.92	1765	20240627	28.05	3700	-38.92	20240808	1765	28.05	20240627	3700	-38.92	20240808	1765	28.05	20240627	0.99	N	263050	500	183 억	5517289	N	N	N	N
165	20241101	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-55	5	-2.38	127616085	57052	109.52	2235	2265	2220	3000	1620	2310	2236.84	14.99	7078	2353	2331	2298	2276	2243	2342	2287	184	690	500	1660	5	1	36798858	830	-3.00	1.37	12	0.16	-752.00	1641.00	3700	20240808	-39.05	1765	20240627	27.76	3700	-39.05	20240808	1765	27.76	20240627	3700	-39.05	20240808	1765	27.76	20240627	0.99	N	263050	500	183 억	5517289	N	N	N	N
166	20241101	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-60	5	-2.60	113935800	50953	97.81	2235	2265	2220	3000	1620	2310	2236.10	14.99	5066	2353	2331	2298	2276	2243	2342	2287	184	690	500	1660	5	1	36798858	828	-2.99	1.37	12	0.14	-752.00	1641.00	3700	20240808	-39.19	1765	20240627	27.48	3700	-39.19	20240808	1765	27.48	20240627	3700	-39.19	20240808	1765	27.48	20240627	0.99	N	263050	500	183 억	5517289	N	N	N	N
167	20241101	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	-70	5	-3.03	99261985	44406	85.25	2235	2265	2220	3000	1620	2310	2235.33	14.99	4933	2353	2331	2298	2276	2243	2342	2287	184	690	500	1660	5	1	36798858	824	-2.98	1.37	12	0.12	-752.00	1641.00	3700	20240808	-39.46	1765	20240627	26.91	3700	-39.46	20240808	1765	26.91	20240627	3700	-39.46	20240808	1765	26.91	20240627	0.99	N	263050	500	183 억	5517289	N	N	N	N
168	20241101	101005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-75	5	-3.25	82594310	36975	70.98	2235	2265	2220	3000	1620	2310	2233.79	14.99	4507	2353	2331	2298	2276	2243	2342	2287	184	690	500	1660	5	1	36798858	822	-2.97	1.36	12	0.10	-752.00	1641.00	3700	20240808	-39.59	1765	20240627	26.63	3700	-39.59	20240808	1765	26.63	20240627	3700	-39.59	20240808	1765	26.63	20240627	0.99	N	263050	500	183 억	5517289	N	N	N	N
169	20241101	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-60	5	-2.60	44668155	20069	38.53	2235	2250	2220	3000	1620	2310	2225.73	14.99	12341	2353	2331	2298	2276	2243	2342	2287	184	690	500	1660	5	1	36798858	828	-2.99	1.37	12	0.05	-752.00	1641.00	3700	20240808	-39.19	1765	20240627	27.48	3700	-39.19	20240808	1765	27.48	20240627	3700	-39.19	20240808	1765	27.48	20240627	0.99	N	263050	500	183 억	5517289	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History