KissMeData/166480/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	11170	-30	5	-0.27	1524728970	136278	109.40	11580	11580	10970	14560	7840	11200	11188.37	0.54	-15886	11780	11490	11330	11040	10880	11410	10960	164	3360	500	8060	10	1	32870376	3672	-20.76	6.15	12	0.41	-538.00	1815.00	15610	20241022	-28.44	5720	20231206	95.28	15610	-28.44	20241022	6490	72.11	20240124	15610	-28.44	20241022	5720	95.28	20231206	0.76	N	166480	500	164 억	177496	N	N	89	N	N
3	20241129	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	11130	-70	5	-0.62	1465198120	130943	105.12	11580	11580	10970	14560	7840	11200	11189.59	0.54	-13893	11780	11490	11330	11040	10880	11410	10960	164	3360	500	8060	10	1	32870376	3658	-20.69	6.13	12	0.40	-538.00	1815.00	15610	20241022	-28.70	5720	20231206	94.58	15610	-28.70	20241022	6490	71.49	20240124	15610	-28.70	20241022	5720	94.58	20231206	0.76	N	166480	500	164 억	177496	N	N	48	N	N
4	20241129	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	11170	-30	5	-0.27	1327724290	118564	95.18	11580	11580	10970	14560	7840	11200	11198.38	0.54	-9781	11780	11490	11330	11040	10880	11410	10960	164	3360	500	8060	10	1	32870376	3672	-20.76	6.15	12	0.36	-538.00	1815.00	15610	20241022	-28.44	5720	20231206	95.28	15610	-28.44	20241022	6490	72.11	20240124	15610	-28.44	20241022	5720	95.28	20231206	0.76	N	166480	500	164 억	177496	N	N	48	N	N
5	20241129	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	11160	-40	5	-0.36	1246739420	111309	89.36	11580	11580	10970	14560	7840	11200	11200.71	0.54	-10295	11780	11490	11330	11040	10880	11410	10960	164	3360	500	8060	10	1	32870376	3668	-20.74	6.15	12	0.34	-538.00	1815.00	15610	20241022	-28.51	5720	20231206	95.10	15610	-28.51	20241022	6490	71.96	20240124	15610	-28.51	20241022	5720	95.10	20231206	0.76	N	166480	500	164 억	177496	N	N	48	N	N
6	20241129	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	11340	140	2	1.25	1048614140	93623	75.16	11580	11580	10970	14560	7840	11200	11200.39	0.54	2729	11780	11490	11330	11040	10880	11410	10960	164	3360	500	8060	10	1	32870376	3728	-21.08	6.25	12	0.28	-538.00	1815.00	15610	20241022	-27.35	5720	20231206	98.25	15610	-27.35	20241022	6490	74.73	20240124	15610	-27.35	20241022	5720	98.25	20231206	0.76	N	166480	500	164 억	177496	N	N	48	N	N
7	20241129	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	200	2	1.79	834668640	74627	59.91	11580	11580	10970	14560	7840	11200	11184.54	0.54	4868	11780	11490	11330	11040	10880	11410	10960	164	3360	500	8060	10	1	32870376	3747	-21.19	6.28	12	0.23	-538.00	1815.00	15610	20241022	-26.97	5720	20231206	99.30	15610	-26.97	20241022	6490	75.65	20240124	15610	-26.97	20241022	5720	99.30	20231206	0.76	N	166480	500	164 억	177496	N	N	48	N	N
8	20241129	101001	57	100.00	KOSDAQ	제약	N	N	N	N	N	11040	-160	5	-1.43	430781120	38748	31.11	11580	11580	10970	14560	7840	11200	11117.51	0.54	-3125	11780	11490	11330	11040	10880	11410	10960	164	3360	500	8060	10	1	32870376	3629	-20.52	6.08	12	0.12	-538.00	1815.00	15610	20241022	-29.28	5720	20231206	93.01	15610	-29.28	20241022	6490	70.11	20240124	15610	-29.28	20241022	5720	93.01	20231206	0.76	N	166480	500	164 억	177496	N	N	48	N	N
9	20241129	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	11190	-10	5	-0.09	92591810	8239	6.61	11580	11580	11090	14560	7840	11200	11238.23	0.54	735	11780	11490	11330	11040	10880	11410	10960	164	3360	500	8060	10	1	32870376	3678	-20.80	6.17	12	0.03	-538.00	1815.00	15610	20241022	-28.32	5720	20231206	95.63	15610	-28.32	20241022	6490	72.42	20240124	15610	-28.32	20241022	5720	95.63	20231206	0.76	N	166480	500	164 억	177496	N	N	48	N	N
10	20241128	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	11200	-340	5	-2.95	1396285840	123206	32.06	11620	11620	11170	15000	8080	11540	11332.96	0.60	-21123	12413	11976	11353	10916	10293	12195	11135	164	3460	500	8300	10	1	32870376	3681	-20.82	6.17	12	0.37	-538.00	1815.00	15610	20241022	-28.25	5720	20231206	95.80	15610	-28.25	20241022	6490	72.57	20240124	15610	-28.25	20241022	5720	95.80	20231206	0.76	N	166480	500	164 억	198604	N	N	48	N	N
11	20241128	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	11200	-340	5	-2.95	1346165860	118728	30.90	11620	11620	11170	15000	8080	11540	11338.23	0.60	-19909	12413	11976	11353	10916	10293	12195	11135	164	3460	500	8300	10	1	32870376	3681	-20.82	6.17	12	0.36	-538.00	1815.00	15610	20241022	-28.25	5720	20231206	95.80	15610	-28.25	20241022	6490	72.57	20240124	15610	-28.25	20241022	5720	95.80	20231206	0.76	N	166480	500	164 억	198604	N	N	3	N	N
12	20241128	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	11370	-170	5	-1.47	1147057800	101040	26.29	11620	11620	11170	15000	8080	11540	11352.51	0.60	-16376	12413	11976	11353	10916	10293	12195	11135	164	3460	500	8300	10	1	32870376	3737	-21.13	6.26	12	0.31	-538.00	1815.00	15610	20241022	-27.16	5720	20231206	98.78	15610	-27.16	20241022	6490	75.19	20240124	15610	-27.16	20241022	5720	98.78	20231206	0.76	N	166480	500	164 억	198604	N	N	3	N	N
13	20241128	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	11370	-170	5	-1.47	1060126570	93372	24.30	11620	11620	11170	15000	8080	11540	11353.79	0.60	-15608	12413	11976	11353	10916	10293	12195	11135	164	3460	500	8300	10	1	32870376	3737	-21.13	6.26	12	0.28	-538.00	1815.00	15610	20241022	-27.16	5720	20231206	98.78	15610	-27.16	20241022	6490	75.19	20240124	15610	-27.16	20241022	5720	98.78	20231206	0.76	N	166480	500	164 억	198604	N	N	3	N	N
14	20241128	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	11270	-270	5	-2.34	862432140	75795	19.72	11620	11620	11200	15000	8080	11540	11378.48	0.60	-10835	12413	11976	11353	10916	10293	12195	11135	164	3460	500	8300	10	1	32870376	3704	-20.95	6.21	12	0.23	-538.00	1815.00	15610	20241022	-27.80	5720	20231206	97.03	15610	-27.80	20241022	6490	73.65	20240124	15610	-27.80	20241022	5720	97.03	20231206	0.76	N	166480	500	164 억	198604	N	N	3	N	N
15	20241128	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	-140	5	-1.21	593156810	51923	13.51	11620	11620	11280	15000	8080	11540	11423.78	0.60	-2791	12413	11976	11353	10916	10293	12195	11135	164	3460	500	8300	10	1	32870376	3747	-21.19	6.28	12	0.16	-538.00	1815.00	15610	20241022	-26.97	5720	20231206	99.30	15610	-26.97	20241022	6490	75.65	20240124	15610	-26.97	20241022	5720	99.30	20231206	0.76	N	166480	500	164 억	198604	N	N	3	N	N
16	20241128	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	11350	-190	5	-1.65	364895360	31874	8.29	11620	11620	11300	15000	8080	11540	11448.05	0.60	-3566	12413	11976	11353	10916	10293	12195	11135	164	3460	500	8300	10	1	32870376	3731	-21.10	6.25	12	0.10	-538.00	1815.00	15610	20241022	-27.29	5720	20231206	98.43	15610	-27.29	20241022	6490	74.88	20240124	15610	-27.29	20241022	5720	98.43	20231206	0.76	N	166480	500	164 억	198604	N	N	3	N	N
17	20241128	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	11540	0	3	0.00	117682110	10196	2.65	11620	11620	11470	15000	8080	11540	11541.99	0.60	659	12413	11976	11353	10916	10293	12195	11135	164	3460	500	8300	10	1	32870376	3793	-21.45	6.36	12	0.03	-538.00	1815.00	15610	20241022	-26.07	5720	20231206	101.75	15610	-26.07	20241022	6490	77.81	20240124	15610	-26.07	20241022	5720	101.75	20231206	0.76	N	166480	500	164 억	198604	N	N	3	N	N
18	20241127	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	11540	340	2	3.04	2095109990	183996	69.28	11000	11790	10730	14560	7840	11200	11386.27	0.70	-30098	11846	11522	11126	10802	10406	11325	10605	164	3360	500	8060	10	1	32870376	3793	-21.45	6.36	12	0.56	-538.00	1815.00	15610	20241022	-26.07	5720	20231206	101.75	15610	-26.07	20241022	6490	77.81	20240124	15610	-26.07	20241022	5720	101.75	20231206	0.76	N	166480	500	164 억	228625	N	N	3	N	N
19	20241127	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	400	2	3.57	2054394550	180468	67.95	11000	11790	10730	14560	7840	11200	11383.71	0.70	-29309	11846	11522	11126	10802	10406	11325	10605	164	3360	500	8060	10	1	32870376	3813	-21.56	6.39	12	0.55	-538.00	1815.00	15610	20241022	-25.69	5720	20231206	102.80	15610	-25.69	20241022	6490	78.74	20240124	15610	-25.69	20241022	5720	102.80	20231206	0.76	N	166480	500	164 억	228625	N	N	207	N	N
20	20241127	140956	57	100.00	KOSDAQ	제약	N	N	N	N	N	11590	390	2	3.48	1883052270	165665	62.38	11000	11790	10730	14560	7840	11200	11366.63	0.70	-29557	11846	11522	11126	10802	10406	11325	10605	164	3360	500	8060	10	1	32870376	3810	-21.54	6.39	12	0.50	-538.00	1815.00	15610	20241022	-25.75	5720	20231206	102.62	15610	-25.75	20241022	6490	78.58	20240124	15610	-25.75	20241022	5720	102.62	20231206	0.76	N	166480	500	164 억	228625	N	N	207	N	N
21	20241127	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	400	2	3.57	1800560040	158542	59.70	11000	11790	10730	14560	7840	11200	11356.99	0.70	-28778	11846	11522	11126	10802	10406	11325	10605	164	3360	500	8060	10	1	32870376	3813	-21.56	6.39	12	0.48	-538.00	1815.00	15610	20241022	-25.69	5720	20231206	102.80	15610	-25.69	20241022	6490	78.74	20240124	15610	-25.69	20241022	5720	102.80	20231206	0.76	N	166480	500	164 억	228625	N	N	207	N	N
22	20241127	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	11550	350	2	3.12	1714116610	151037	56.87	11000	11790	10730	14560	7840	11200	11348.98	0.70	-31997	11846	11522	11126	10802	10406	11325	10605	164	3360	500	8060	10	1	32870376	3797	-21.47	6.36	12	0.46	-538.00	1815.00	15610	20241022	-26.01	5720	20231206	101.92	15610	-26.01	20241022	6490	77.97	20240124	15610	-26.01	20241022	5720	101.92	20231206	0.76	N	166480	500	164 억	228625	N	N	207	N	N
23	20241127	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	11320	120	2	1.07	1298709560	115182	43.37	11000	11700	10730	14560	7840	11200	11275.28	0.70	-32440	11846	11522	11126	10802	10406	11325	10605	164	3360	500	8060	10	1	32870376	3721	-21.04	6.24	12	0.35	-538.00	1815.00	15610	20241022	-27.48	5720	20231206	97.90	15610	-27.48	20241022	6490	74.42	20240124	15610	-27.48	20241022	5720	97.90	20231206	0.76	N	166480	500	164 억	228625	N	N	207	N	N
24	20241127	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	11460	260	2	2.32	1031414420	91791	34.56	11000	11700	10730	14560	7840	11200	11236.55	0.70	-26082	11846	11522	11126	10802	10406	11325	10605	164	3360	500	8060	10	1	32870376	3767	-21.30	6.31	12	0.28	-538.00	1815.00	15610	20241022	-26.59	5720	20231206	100.35	15610	-26.59	20241022	6490	76.58	20240124	15610	-26.59	20241022	5720	100.35	20231206	0.76	N	166480	500	164 억	228625	N	N	207	N	N
25	20241127	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	10930	-270	5	-2.41	95083630	8621	3.25	11000	11430	10930	14560	7840	11200	11029.30	0.70	1646	11846	11522	11126	10802	10406	11325	10605	164	3360	500	8060	10	1	32870376	3593	-20.32	6.02	12	0.03	-538.00	1815.00	15610	20241022	-29.98	5720	20231206	91.08	15610	-29.98	20241022	6490	68.41	20240124	15610	-29.98	20241022	5720	91.08	20231206	0.76	N	166480	500	164 억	228625	N	N	207	N	N
26	20241126	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	11200	-110	5	-0.97	2902778700	265339	159.47	11320	11450	10730	14700	7920	11310	10939.64	0.66	10705	12003	11656	11473	11126	10943	11565	11035	164	3390	500	8140	10	1	32870376	3681	-20.82	6.17	12	0.81	-538.00	1815.00	15610	20241022	-28.25	5720	20231206	95.80	15610	-28.25	20241022	6490	72.57	20240124	15610	-28.25	20241022	5720	95.80	20231206	0.77	N	166480	500	164 억	218023	N	N	207	N	N
27	20241126	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	11120	-190	5	-1.68	2820926080	258012	155.06	11320	11450	10730	14700	7920	11310	10933.31	0.66	13542	12003	11656	11473	11126	10943	11565	11035	164	3390	500	8140	10	1	32870376	3655	-20.67	6.13	12	0.78	-538.00	1815.00	15610	20241022	-28.76	5720	20231206	94.41	15610	-28.76	20241022	6490	71.34	20240124	15610	-28.76	20241022	5720	94.41	20231206	0.77	N	166480	500	164 억	218023	N	N	58	N	N
28	20241126	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	10910	-400	5	-3.54	2345255350	215088	129.27	11320	11450	10730	14700	7920	11310	10903.70	0.66	13262	12003	11656	11473	11126	10943	11565	11035	164	3390	500	8140	10	1	32870376	3586	-20.28	6.01	12	0.65	-538.00	1815.00	15610	20241022	-30.11	5720	20231206	90.73	15610	-30.11	20241022	6490	68.10	20240124	15610	-30.11	20241022	5720	90.73	20231206	0.77	N	166480	500	164 억	218023	N	N	58	N	N
29	20241126	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	10870	-440	5	-3.89	1859893990	170253	102.32	11320	11450	10730	14700	7920	11310	10924.29	0.66	1414	12003	11656	11473	11126	10943	11565	11035	164	3390	500	8140	10	1	32870376	3573	-20.20	5.99	12	0.52	-538.00	1815.00	15610	20241022	-30.37	5720	20231206	90.03	15610	-30.37	20241022	6490	67.49	20240124	15610	-30.37	20241022	5720	90.03	20231206	0.77	N	166480	500	164 억	218023	N	N	58	N	N
30	20241126	120954	57	100.00	KOSDAQ	제약	N	N	N	N	N	10840	-470	5	-4.16	1707438660	156230	93.89	11320	11450	10730	14700	7920	11310	10929.01	0.66	4476	12003	11656	11473	11126	10943	11565	11035	164	3390	500	8140	10	1	32870376	3563	-20.15	5.97	12	0.48	-538.00	1815.00	15610	20241022	-30.56	5720	20231206	89.51	15610	-30.56	20241022	6490	67.03	20240124	15610	-30.56	20241022	5720	89.51	20231206	0.77	N	166480	500	164 억	218023	N	N	58	N	N
31	20241126	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	10890	-420	5	-3.71	1427114340	130406	78.37	11320	11450	10730	14700	7920	11310	10943.62	0.66	5727	12003	11656	11473	11126	10943	11565	11035	164	3390	500	8140	10	1	32870376	3580	-20.24	6.00	12	0.40	-538.00	1815.00	15610	20241022	-30.24	5720	20231206	90.38	15610	-30.24	20241022	6490	67.80	20240124	15610	-30.24	20241022	5720	90.38	20231206	0.77	N	166480	500	164 억	218023	N	N	58	N	N
32	20241126	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	10870	-440	5	-3.89	1232613900	112583	67.66	11320	11450	10730	14700	7920	11310	10948.49	0.66	11778	12003	11656	11473	11126	10943	11565	11035	164	3390	500	8140	10	1	32870376	3573	-20.20	5.99	12	0.34	-538.00	1815.00	15610	20241022	-30.37	5720	20231206	90.03	15610	-30.37	20241022	6490	67.49	20240124	15610	-30.37	20241022	5720	90.03	20231206	0.77	N	166480	500	164 억	218023	N	N	58	N	N
33	20241126	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	11270	-40	5	-0.35	113409040	10051	6.04	11320	11450	11180	14700	7920	11310	11283.36	0.66	-2796	12003	11656	11473	11126	10943	11565	11035	164	3390	500	8140	10	1	32870376	3704	-20.95	6.21	12	0.03	-538.00	1815.00	15610	20241022	-27.80	5720	20231206	97.03	15610	-27.80	20241022	6490	73.65	20240124	15610	-27.80	20241022	5720	97.03	20231206	0.77	N	166480	500	164 억	218023	N	N	58	N	N
34	20241125	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	11310	-190	5	-1.65	1900964770	165651	70.84	11540	11820	11290	14950	8050	11500	11480.29	0.74	-24949	12420	11960	11540	11080	10660	11750	10870	164	3450	500	8280	10	1	32870376	3718	-21.02	6.23	12	0.50	-538.00	1815.00	15610	20241022	-27.55	5720	20231206	97.73	15610	-27.55	20241022	6490	74.27	20240124	15610	-27.55	20241022	5720	97.73	20231206	0.78	N	166480	500	164 억	243242	N	N	58	N	N
35	20241125	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	11430	-70	5	-0.61	1683664940	146480	62.64	11540	11820	11300	14950	8050	11500	11494.16	0.74	-23496	12420	11960	11540	11080	10660	11750	10870	164	3450	500	8280	10	1	32870376	3757	-21.25	6.30	12	0.45	-538.00	1815.00	15610	20241022	-26.78	5720	20231206	99.83	15610	-26.78	20241022	6490	76.12	20240124	15610	-26.78	20241022	5720	99.83	20231206	0.78	N	166480	500	164 억	243242	N	N	29	N	N
36	20241125	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	11460	-40	5	-0.35	1119457970	96835	41.41	11540	11820	11350	14950	8050	11500	11560.47	0.74	-12821	12420	11960	11540	11080	10660	11750	10870	164	3450	500	8280	10	1	32870376	3767	-21.30	6.31	12	0.29	-538.00	1815.00	15610	20241022	-26.59	5720	20231206	100.35	15610	-26.59	20241022	6490	76.58	20240124	15610	-26.59	20241022	5720	100.35	20231206	0.78	N	166480	500	164 억	243242	N	N	29	N	N
37	20241125	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	0	3	0.00	967158960	83581	35.74	11540	11820	11350	14950	8050	11500	11571.52	0.74	-8573	12420	11960	11540	11080	10660	11750	10870	164	3450	500	8280	10	1	32870376	3780	-21.38	6.34	12	0.25	-538.00	1815.00	15610	20241022	-26.33	5720	20231206	101.05	15610	-26.33	20241022	6490	77.20	20240124	15610	-26.33	20241022	5720	101.05	20231206	0.78	N	166480	500	164 억	243242	N	N	29	N	N
38	20241125	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	11550	50	2	0.43	818324720	70628	30.20	11540	11820	11350	14950	8050	11500	11586.41	0.74	-5315	12420	11960	11540	11080	10660	11750	10870	164	3450	500	8280	10	1	32870376	3797	-21.47	6.36	12	0.21	-538.00	1815.00	15610	20241022	-26.01	5720	20231206	101.92	15610	-26.01	20241022	6490	77.97	20240124	15610	-26.01	20241022	5720	101.92	20231206	0.78	N	166480	500	164 억	243242	N	N	29	N	N
39	20241125	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	11530	30	2	0.26	750141070	64721	27.68	11540	11820	11350	14950	8050	11500	11590.38	0.74	-1482	12420	11960	11540	11080	10660	11750	10870	164	3450	500	8280	10	1	32870376	3790	-21.43	6.35	12	0.20	-538.00	1815.00	15610	20241022	-26.14	5720	20231206	101.57	15610	-26.14	20241022	6490	77.66	20240124	15610	-26.14	20241022	5720	101.57	20231206	0.78	N	166480	500	164 억	243242	N	N	29	N	N
40	20241125	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	11750	250	2	2.17	518060460	44672	19.10	11540	11820	11350	14950	8050	11500	11596.98	0.74	-7370	12420	11960	11540	11080	10660	11750	10870	164	3450	500	8280	10	1	32870376	3862	-21.84	6.47	12	0.14	-538.00	1815.00	15610	20241022	-24.73	5720	20231206	105.42	15610	-24.73	20241022	6490	81.05	20240124	15610	-24.73	20241022	5720	105.42	20231206	0.78	N	166480	500	164 억	243242	N	N	29	N	N
41	20241125	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	11620	120	2	1.04	84578140	7246	3.10	11540	11750	11540	14950	8050	11500	11672.39	0.74	444	12420	11960	11540	11080	10660	11750	10870	164	3450	500	8280	10	1	32870376	3820	-21.60	6.40	12	0.02	-538.00	1815.00	15610	20241022	-25.56	5720	20231206	103.15	15610	-25.56	20241022	6490	79.04	20240124	15610	-25.56	20241022	5720	103.15	20231206	0.78	N	166480	500	164 억	243242	N	N	29	N	N
42	20241122	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	-340	5	-2.87	2665459120	232933	84.61	11620	12000	11120	15390	8290	11840	11442.95	0.69	18150	14226	13032	11516	10322	8806	12275	9565	164	3550	500	8520	10	1	32870376	3780	-21.38	6.34	12	0.71	-538.00	1815.00	15610	20241022	-26.33	5720	20231206	101.05	15610	-26.33	20241022	6490	77.20	20240124	15610	-26.33	20241022	5720	101.05	20231206	0.77	N	166480	500	164 억	225215	N	N	29	N	N
43	20241122	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	-190	5	-1.60	2617035640	228736	83.09	11620	12000	11120	15390	8290	11840	11441.29	0.69	20299	14226	13032	11516	10322	8806	12275	9565	164	3550	500	8520	10	1	32870376	3829	-21.65	6.42	12	0.70	-538.00	1815.00	15610	20241022	-25.37	5720	20231206	103.67	15610	-25.37	20241022	6490	79.51	20240124	15610	-25.37	20241022	5720	103.67	20231206	0.77	N	166480	500	164 억	225215	N	N	516	N	N
44	20241122	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	11470	-370	5	-3.12	2365573120	207032	75.20	11620	12000	11120	15390	8290	11840	11426.12	0.69	27923	14226	13032	11516	10322	8806	12275	9565	164	3550	500	8520	10	1	32870376	3770	-21.32	6.32	12	0.63	-538.00	1815.00	15610	20241022	-26.52	5720	20231206	100.52	15610	-26.52	20241022	6490	76.73	20240124	15610	-26.52	20241022	5720	100.52	20231206	0.77	N	166480	500	164 억	225215	N	N	516	N	N
45	20241122	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	11680	-160	5	-1.35	1430914500	124594	45.26	11620	12000	11120	15390	8290	11840	11484.62	0.69	-6589	14226	13032	11516	10322	8806	12275	9565	164	3550	500	8520	10	1	32870376	3839	-21.71	6.44	12	0.38	-538.00	1815.00	15610	20241022	-25.18	5720	20231206	104.20	15610	-25.18	20241022	6490	79.97	20240124	15610	-25.18	20241022	5720	104.20	20231206	0.77	N	166480	500	164 억	225215	N	N	516	N	N
46	20241122	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	11470	-370	5	-3.12	1271038060	110838	40.26	11620	12000	11120	15390	8290	11840	11467.53	0.69	-844	14226	13032	11516	10322	8806	12275	9565	164	3550	500	8520	10	1	32870376	3770	-21.32	6.32	12	0.34	-538.00	1815.00	15610	20241022	-26.52	5720	20231206	100.52	15610	-26.52	20241022	6490	76.73	20240124	15610	-26.52	20241022	5720	100.52	20231206	0.77	N	166480	500	164 억	225215	N	N	516	N	N
47	20241122	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	11640	-200	5	-1.69	1110461070	96924	35.21	11620	12000	11120	15390	8290	11840	11457.02	0.69	2248	14226	13032	11516	10322	8806	12275	9565	164	3550	500	8520	10	1	32870376	3826	-21.64	6.41	12	0.29	-538.00	1815.00	15610	20241022	-25.43	5720	20231206	103.50	15610	-25.43	20241022	6490	79.35	20240124	15610	-25.43	20241022	5720	103.50	20231206	0.77	N	166480	500	164 억	225215	N	N	516	N	N
48	20241122	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	11280	-560	5	-4.73	720532430	62711	22.78	11620	12000	11120	15390	8290	11840	11489.72	0.69	2656	14226	13032	11516	10322	8806	12275	9565	164	3550	500	8520	10	1	32870376	3708	-20.97	6.21	12	0.19	-538.00	1815.00	15610	20241022	-27.74	5720	20231206	97.20	15610	-27.74	20241022	6490	73.81	20240124	15610	-27.74	20241022	5720	97.20	20231206	0.77	N	166480	500	164 억	225215	N	N	516	N	N
49	20241122	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	-170	5	-1.44	158634510	13558	4.92	11620	12000	11560	15390	8290	11840	11700.43	0.69	-1358	14226	13032	11516	10322	8806	12275	9565	164	3550	500	8520	10	1	32870376	3836	-21.69	6.43	12	0.04	-538.00	1815.00	15610	20241022	-25.24	5720	20231206	104.02	15610	-25.24	20241022	6490	79.82	20240124	15610	-25.24	20241022	5720	104.02	20231206	0.77	N	166480	500	164 억	225215	N	N	516	N	N
50	20241121	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	-880	5	-6.92	3218211820	274906	56.32	12530	12710	10000	16530	8910	12720	11706.57	0.84	-51986	13786	13252	12726	12192	11666	13520	12460	164	3810	500	9150	10	1	32870376	3892	-22.01	6.52	12	0.84	-538.00	1815.00	15610	20241022	-24.15	5680	20231114	108.45	15610	-24.15	20241022	6490	82.43	20240124	15610	-24.15	20241022	5720	106.99	20231206	0.78	N	166480	500	164 억	277190	N	N	516	N	N
51	20241121	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	-930	5	-7.31	3052278390	260799	53.43	12530	12710	10000	16530	8910	12720	11703.57	0.84	-44256	13786	13252	12726	12192	11666	13520	12460	164	3810	500	9150	10	1	32870376	3875	-21.91	6.50	12	0.79	-538.00	1815.00	15610	20241022	-24.47	5680	20231114	107.57	15610	-24.47	20241022	6490	81.66	20240124	15610	-24.47	20241022	5720	106.12	20231206	0.78	N	166480	500	164 억	277190	N	N	100	N	N
52	20241121	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	11770	-950	5	-7.47	2910911690	248826	50.97	12530	12710	10000	16530	8910	12720	11698.58	0.84	-36606	13786	13252	12726	12192	11666	13520	12460	164	3810	500	9150	10	1	32870376	3869	-21.88	6.48	12	0.76	-538.00	1815.00	15610	20241022	-24.60	5680	20231114	107.22	15610	-24.60	20241022	6490	81.36	20240124	15610	-24.60	20241022	5720	105.77	20231206	0.78	N	166480	500	164 억	277190	N	N	100	N	N
53	20241121	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	11810	-910	5	-7.15	2638037120	225776	46.25	12530	12710	10000	16530	8910	12720	11684.31	0.84	-28836	13786	13252	12726	12192	11666	13520	12460	164	3810	500	9150	10	1	32870376	3882	-21.95	6.51	12	0.69	-538.00	1815.00	15610	20241022	-24.34	5680	20231114	107.92	15610	-24.34	20241022	6490	81.97	20240124	15610	-24.34	20241022	5720	106.47	20231206	0.78	N	166480	500	164 억	277190	N	N	100	N	N
54	20241121	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	-880	5	-6.92	2313529070	198413	40.65	12530	12710	10000	16530	8910	12720	11660.17	0.84	-34389	13786	13252	12726	12192	11666	13520	12460	164	3810	500	9150	10	1	32870376	3892	-22.01	6.52	12	0.60	-538.00	1815.00	15610	20241022	-24.15	5680	20231114	108.45	15610	-24.15	20241022	6490	82.43	20240124	15610	-24.15	20241022	5720	106.99	20231206	0.78	N	166480	500	164 억	277190	N	N	100	N	N
55	20241121	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	11830	-890	5	-7.00	2159893490	185405	37.98	12530	12710	10000	16530	8910	12720	11649.60	0.84	-27488	13786	13252	12726	12192	11666	13520	12460	164	3810	500	9150	10	1	32870376	3889	-21.99	6.52	12	0.56	-538.00	1815.00	15610	20241022	-24.22	5680	20231114	108.27	15610	-24.22	20241022	6490	82.28	20240124	15610	-24.22	20241022	5720	106.82	20231206	0.78	N	166480	500	164 억	277190	N	N	100	N	N
56	20241121	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-980	5	-7.70	1897651740	163196	33.43	12530	12710	10000	16530	8910	12720	11628.05	0.84	-17096	13786	13252	12726	12192	11666	13520	12460	164	3810	500	9150	10	1	32870376	3859	-21.82	6.47	12	0.50	-538.00	1815.00	15610	20241022	-24.79	5680	20231114	106.69	15610	-24.79	20241022	6490	80.89	20240124	15610	-24.79	20241022	5720	105.24	20231206	0.78	N	166480	500	164 억	277190	N	N	100	N	N
57	20241121	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	12390	-330	5	-2.59	147551180	11868	2.43	12530	12710	12320	16530	8910	12720	12432.69	0.84	-5413	13786	13252	12726	12192	11666	13520	12460	164	3810	500	9150	10	1	32870376	4073	-23.03	6.83	12	0.04	-538.00	1815.00	15610	20241022	-20.63	5680	20231114	118.13	15610	-20.63	20241022	6490	90.91	20240124	15610	-20.63	20241022	5720	116.61	20231206	0.78	N	166480	500	164 억	277190	N	N	100	N	N
58	20241120	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	12720	840	2	7.07	3671360590	288074	154.04	12290	13260	12200	15440	8320	11880	12744.51	0.90	-17710	12700	12290	11860	11450	11020	12495	11655	164	3560	500	8550	10	1	32870376	4181	-23.64	7.01	12	0.88	-538.00	1815.00	15610	20241022	-18.51	5680	20231113	123.94	15610	-18.51	20241022	6490	95.99	20240124	15610	-18.51	20241022	5720	122.38	20231206	0.79	N	166480	500	164 억	294902	N	N	100	N	N
59	20241120	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	560	2	4.71	3573222510	280327	149.90	12290	13260	12200	15440	8320	11880	12746.62	0.90	-16515	12700	12290	11860	11450	11020	12495	11655	164	3560	500	8550	10	1	32870376	4089	-23.12	6.85	12	0.85	-538.00	1815.00	15610	20241022	-20.31	5680	20231113	119.01	15610	-20.31	20241022	6490	91.68	20240124	15610	-20.31	20241022	5720	117.48	20231206	0.79	N	166480	500	164 억	294902	N	N	68	N	N
60	20241120	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	920	2	7.74	3411611210	267587	143.09	12290	13260	12200	15440	8320	11880	12749.54	0.90	-12647	12700	12290	11860	11450	11020	12495	11655	164	3560	500	8550	10	1	32870376	4207	-23.79	7.05	12	0.81	-538.00	1815.00	15610	20241022	-18.00	5680	20231113	125.35	15610	-18.00	20241022	6490	97.23	20240124	15610	-18.00	20241022	5720	123.78	20231206	0.79	N	166480	500	164 억	294902	N	N	68	N	N
61	20241120	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	12870	990	2	8.33	3292215940	258252	138.09	12290	13260	12200	15440	8320	11880	12748.08	0.90	-12111	12700	12290	11860	11450	11020	12495	11655	164	3560	500	8550	10	1	32870376	4230	-23.92	7.09	12	0.79	-538.00	1815.00	15610	20241022	-17.55	5680	20231113	126.58	15610	-17.55	20241022	6490	98.31	20240124	15610	-17.55	20241022	5720	125.00	20231206	0.79	N	166480	500	164 억	294902	N	N	68	N	N
62	20241120	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	12580	700	2	5.89	2971893890	233232	124.71	12290	13260	12200	15440	8320	11880	12742.22	0.90	-13562	12700	12290	11860	11450	11020	12495	11655	164	3560	500	8550	10	1	32870376	4135	-23.38	6.93	12	0.71	-538.00	1815.00	15610	20241022	-19.41	5680	20231113	121.48	15610	-19.41	20241022	6490	93.84	20240124	15610	-19.41	20241022	5720	119.93	20231206	0.79	N	166480	500	164 억	294902	N	N	68	N	N
63	20241120	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	12460	580	2	4.88	2766244770	216670	115.86	12290	13260	12200	15440	8320	11880	12767.09	0.90	-13590	12700	12290	11860	11450	11020	12495	11655	164	3560	500	8550	10	1	32870376	4096	-23.16	6.87	12	0.66	-538.00	1815.00	15610	20241022	-20.18	5680	20231113	119.37	15610	-20.18	20241022	6490	91.99	20240124	15610	-20.18	20241022	5720	117.83	20231206	0.79	N	166480	500	164 억	294902	N	N	68	N	N
64	20241120	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	12700	820	2	6.90	2335871610	182107	97.38	12290	13260	12200	15440	8320	11880	12826.92	0.90	-2136	12700	12290	11860	11450	11020	12495	11655	164	3560	500	8550	10	1	32870376	4175	-23.61	7.00	12	0.55	-538.00	1815.00	15610	20241022	-18.64	5680	20231113	123.59	15610	-18.64	20241022	6490	95.69	20240124	15610	-18.64	20241022	5720	122.03	20231206	0.79	N	166480	500	164 억	294902	N	N	68	N	N
65	20241120	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	12610	730	2	6.14	446575120	35549	19.01	12290	12800	12200	15440	8320	11880	12562.24	0.90	3402	12700	12290	11860	11450	11020	12495	11655	164	3560	500	8550	10	1	32870376	4145	-23.44	6.95	12	0.11	-538.00	1815.00	15610	20241022	-19.22	5680	20231113	122.01	15610	-19.22	20241022	6490	94.30	20240124	15610	-19.22	20241022	5720	120.45	20231206	0.79	N	166480	500	164 억	294902	N	N	68	N	N
66	20241119	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	11880	470	2	4.12	2226220120	186926	45.94	11430	12270	11430	14830	7990	11410	11909.63	0.97	-24740	12543	11976	11463	10896	10383	11720	10640	164	3420	500	8210	10	1	32870376	3905	-22.08	6.55	12	0.57	-538.00	1815.00	15610	20241022	-23.89	5670	20231110	109.52	15610	-23.89	20241022	6490	83.05	20240124	15610	-23.89	20241022	5720	107.69	20231206	0.79	N	166480	500	164 억	318893	N	N	68	N	N
67	20241119	150831	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	690	2	6.05	2163731890	181739	44.66	11430	12270	11430	14830	7990	11410	11905.71	0.97	-22126	12543	11976	11463	10896	10383	11720	10640	164	3420	500	8210	10	1	32870376	3977	-22.49	6.67	12	0.55	-538.00	1815.00	15610	20241022	-22.49	5670	20231110	113.40	15610	-22.49	20241022	6490	86.44	20240124	15610	-22.49	20241022	5720	111.54	20231206	0.79	N	166480	500	164 억	318893	N	N	95	N	N
68	20241119	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	11860	450	2	3.94	1808657090	152224	37.41	11430	12270	11430	14830	7990	11410	11881.55	0.97	-17183	12543	11976	11463	10896	10383	11720	10640	164	3420	500	8210	10	1	32870376	3898	-22.04	6.53	12	0.46	-538.00	1815.00	15610	20241022	-24.02	5670	20231110	109.17	15610	-24.02	20241022	6490	82.74	20240124	15610	-24.02	20241022	5720	107.34	20231206	0.79	N	166480	500	164 억	318893	N	N	95	N	N
69	20241119	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	11920	510	2	4.47	1659428130	139581	34.30	11430	12270	11430	14830	7990	11410	11888.64	0.97	-15270	12543	11976	11463	10896	10383	11720	10640	164	3420	500	8210	10	1	32870376	3918	-22.16	6.57	12	0.42	-538.00	1815.00	15610	20241022	-23.64	5670	20231110	110.23	15610	-23.64	20241022	6490	83.67	20240124	15610	-23.64	20241022	5720	108.39	20231206	0.79	N	166480	500	164 억	318893	N	N	95	N	N
70	20241119	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	610	2	5.35	1536542700	129267	31.77	11430	12270	11430	14830	7990	11410	11886.58	0.97	-13430	12543	11976	11463	10896	10383	11720	10640	164	3420	500	8210	10	1	32870376	3951	-22.34	6.62	12	0.39	-538.00	1815.00	15610	20241022	-23.00	5670	20231110	111.99	15610	-23.00	20241022	6490	85.21	20240124	15610	-23.00	20241022	5720	110.14	20231206	0.79	N	166480	500	164 억	318893	N	N	95	N	N
71	20241119	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	12050	640	2	5.61	1335404280	112491	27.64	11430	12270	11430	14830	7990	11410	11871.21	0.97	-16560	12543	11976	11463	10896	10383	11720	10640	164	3420	500	8210	10	1	32870376	3961	-22.40	6.64	12	0.34	-538.00	1815.00	15610	20241022	-22.81	5670	20231110	112.52	15610	-22.81	20241022	6490	85.67	20240124	15610	-22.81	20241022	5720	110.66	20231206	0.79	N	166480	500	164 억	318893	N	N	95	N	N
72	20241119	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	11900	490	2	4.29	958547420	81268	19.97	11430	12110	11430	14830	7990	11410	11794.89	0.97	-21035	12543	11976	11463	10896	10383	11720	10640	164	3420	500	8210	10	1	32870376	3912	-22.12	6.56	12	0.25	-538.00	1815.00	15610	20241022	-23.77	5670	20231110	109.88	15610	-23.77	20241022	6490	83.36	20240124	15610	-23.77	20241022	5720	108.04	20231206	0.79	N	166480	500	164 억	318893	N	N	95	N	N
73	20241119	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	11950	540	2	4.73	401375330	33802	8.31	11430	12110	11430	14830	7990	11410	11874.31	0.97	-13708	12543	11976	11463	10896	10383	11720	10640	164	3420	500	8210	10	1	32870376	3928	-22.21	6.58	12	0.10	-538.00	1815.00	15610	20241022	-23.45	5670	20231110	110.76	15610	-23.45	20241022	6490	84.13	20240124	15610	-23.45	20241022	5720	108.92	20231206	0.79	N	166480	500	164 억	318893	N	N	95	N	N
74	20241118	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	11410	-890	5	-7.24	4658849080	406149	133.59	11970	12030	10950	15990	8610	12300	11470.81	0.87	34782	13273	12786	12343	11856	11413	12565	11635	164	3690	500	8850	10	1	32870376	3751	-21.21	6.29	12	1.24	-538.00	1815.00	15610	20241022	-26.91	5670	20231110	101.23	15610	-26.91	20241022	6490	75.81	20240124	15610	-26.91	20241022	5720	99.48	20231206	0.80	N	166480	500	164 억	284864	N	N	95	N	N
75	20241118	150832	57	100.00	KOSDAQ	제약	N	N	N	N	N	11250	-1050	5	-8.54	4493839820	391544	128.79	11970	12030	10950	15990	8610	12300	11477.23	0.87	35822	13273	12786	12343	11856	11413	12565	11635	164	3690	500	8850	10	1	32870376	3698	-20.91	6.20	12	1.19	-538.00	1815.00	15610	20241022	-27.93	5670	20231110	98.41	15610	-27.93	20241022	6490	73.34	20240124	15610	-27.93	20241022	5720	96.68	20231206	0.80	N	166480	500	164 억	284864	N	N	11	N	N
76	20241118	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	11310	-990	5	-8.05	3472949100	299833	98.62	11970	12030	11040	15990	8610	12300	11582.94	0.87	27243	13273	12786	12343	11856	11413	12565	11635	164	3690	500	8850	10	1	32870376	3718	-21.02	6.23	12	0.91	-538.00	1815.00	15610	20241022	-27.55	5670	20231110	99.47	15610	-27.55	20241022	6490	74.27	20240124	15610	-27.55	20241022	5720	97.73	20231206	0.80	N	166480	500	164 억	284864	N	N	11	N	N
77	20241118	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	11570	-730	5	-5.93	2334779300	199632	65.66	11970	12030	11500	15990	8610	12300	11695.42	0.87	6531	13273	12786	12343	11856	11413	12565	11635	164	3690	500	8850	10	1	32870376	3803	-21.51	6.37	12	0.61	-538.00	1815.00	15610	20241022	-25.88	5670	20231110	104.06	15610	-25.88	20241022	6490	78.27	20240124	15610	-25.88	20241022	5720	102.27	20231206	0.80	N	166480	500	164 억	284864	N	N	11	N	N
78	20241118	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	-540	5	-4.39	1961788660	167721	55.17	11970	12030	11500	15990	8610	12300	11696.74	0.87	5546	13273	12786	12343	11856	11413	12565	11635	164	3690	500	8850	10	1	32870376	3866	-21.86	6.48	12	0.51	-538.00	1815.00	15610	20241022	-24.66	5670	20231110	107.41	15610	-24.66	20241022	6490	81.20	20240124	15610	-24.66	20241022	5720	105.59	20231206	0.80	N	166480	500	164 억	284864	N	N	11	N	N
79	20241118	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	11850	-450	5	-3.66	1807310360	154616	50.86	11970	12030	11500	15990	8610	12300	11689.03	0.87	6026	13273	12786	12343	11856	11413	12565	11635	164	3690	500	8850	10	1	32870376	3895	-22.03	6.53	12	0.47	-538.00	1815.00	15610	20241022	-24.09	5670	20231110	108.99	15610	-24.09	20241022	6490	82.59	20240124	15610	-24.09	20241022	5720	107.17	20231206	0.80	N	166480	500	164 억	284864	N	N	11	N	N
80	20241118	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	11850	-450	5	-3.66	1500850560	128780	42.36	11970	11970	11500	15990	8610	12300	11654.38	0.87	5532	13273	12786	12343	11856	11413	12565	11635	164	3690	500	8850	10	1	32870376	3895	-22.03	6.53	12	0.39	-538.00	1815.00	15610	20241022	-24.09	5670	20231110	108.99	15610	-24.09	20241022	6490	82.59	20240124	15610	-24.09	20241022	5720	107.17	20231206	0.80	N	166480	500	164 억	284864	N	N	11	N	N
81	20241118	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	-700	5	-5.69	531330960	45740	15.05	11970	11970	11510	15990	8610	12300	11616.33	0.87	-2736	13273	12786	12343	11856	11413	12565	11635	164	3690	500	8850	10	1	32870376	3813	-21.56	6.39	12	0.14	-538.00	1815.00	15610	20241022	-25.69	5670	20231110	104.59	15610	-25.69	20241022	6490	78.74	20240124	15610	-25.69	20241022	5720	102.80	20231206	0.80	N	166480	500	164 억	284864	N	N	11	N	N
82	20241115	160852	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	-410	5	-3.23	3702975370	303727	143.28	12700	12830	11900	16520	8900	12710	12191.72	0.87	-2102	14930	13820	13260	12150	11590	13540	11870	164	3810	500	9150	10	1	32870376	4043	-22.86	6.78	12	0.92	-538.00	1815.00	15610	20241022	-21.20	5670	20231110	116.93	15610	-21.20	20241022	6490	89.52	20240124	15610	-21.20	20241022	5720	115.03	20231206	0.79	N	166480	500	164 억	286966	N	N	11	N	N
83	20241115	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	12230	-480	5	-3.78	3590113830	294523	138.93	12700	12830	11900	16520	8900	12710	12189.59	0.87	-154	14930	13820	13260	12150	11590	13540	11870	164	3810	500	9150	10	1	32870376	4020	-22.73	6.74	12	0.90	-538.00	1815.00	15610	20241022	-21.65	5670	20231110	115.70	15610	-21.65	20241022	6490	88.44	20240124	15610	-21.65	20241022	5720	113.81	20231206	0.79	N	166480	500	164 억	286966	N	N	1	N	N
84	20241115	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	12150	-560	5	-4.41	2985849350	244821	115.49	12700	12830	11900	16520	8900	12710	12196.05	0.87	1153	14930	13820	13260	12150	11590	13540	11870	164	3810	500	9150	10	1	32870376	3994	-22.58	6.69	12	0.74	-538.00	1815.00	15610	20241022	-22.17	5670	20231110	114.29	15610	-22.17	20241022	6490	87.21	20240124	15610	-22.17	20241022	5720	112.41	20231206	0.79	N	166480	500	164 억	286966	N	N	1	N	N
85	20241115	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	-470	5	-3.70	2652296590	217293	102.50	12700	12830	11900	16520	8900	12710	12206.08	0.87	-582	14930	13820	13260	12150	11590	13540	11870	164	3810	500	9150	10	1	32870376	4023	-22.75	6.74	12	0.66	-538.00	1815.00	15610	20241022	-21.59	5670	20231110	115.87	15610	-21.59	20241022	6490	88.60	20240124	15610	-21.59	20241022	5720	113.99	20231206	0.79	N	166480	500	164 억	286966	N	N	1	N	N
86	20241115	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	-370	5	-2.91	2459566300	201530	95.07	12700	12830	11900	16520	8900	12710	12204.47	0.87	1690	14930	13820	13260	12150	11590	13540	11870	164	3810	500	9150	10	1	32870376	4056	-22.94	6.80	12	0.61	-538.00	1815.00	15610	20241022	-20.95	5670	20231110	117.64	15610	-20.95	20241022	6490	90.14	20240124	15610	-20.95	20241022	5720	115.73	20231206	0.79	N	166480	500	164 억	286966	N	N	1	N	N
87	20241115	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	-520	5	-4.09	2223247430	182132	85.92	12700	12830	11900	16520	8900	12710	12206.79	0.87	6088	14930	13820	13260	12150	11590	13540	11870	164	3810	500	9150	10	1	32870376	4007	-22.66	6.72	12	0.55	-538.00	1815.00	15610	20241022	-21.91	5670	20231110	114.99	15610	-21.91	20241022	6490	87.83	20240124	15610	-21.91	20241022	5720	113.11	20231206	0.79	N	166480	500	164 억	286966	N	N	1	N	N
88	20241115	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-430	5	-3.38	1905900590	156037	73.61	12700	12830	11900	16520	8900	12710	12214.41	0.87	10454	14930	13820	13260	12150	11590	13540	11870	164	3810	500	9150	10	1	32870376	4036	-22.83	6.77	12	0.47	-538.00	1815.00	15610	20241022	-21.33	5670	20231110	116.58	15610	-21.33	20241022	6490	89.21	20240124	15610	-21.33	20241022	5720	114.69	20231206	0.79	N	166480	500	164 억	286966	N	N	1	N	N
89	20241115	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	-270	5	-2.12	168624650	13394	6.32	12700	12830	12360	16520	8900	12710	12589.57	0.87	-2216	14930	13820	13260	12150	11590	13540	11870	164	3810	500	9150	10	1	32870376	4089	-23.12	6.85	12	0.04	-538.00	1815.00	15610	20241022	-20.31	5670	20231110	119.40	15610	-20.31	20241022	6490	91.68	20240124	15610	-20.31	20241022	5720	117.48	20231206	0.79	N	166480	500	164 억	286966	N	N	1	N	N
90	20241114	160842	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	-890	5	-6.38	2486472630	184072	83.94	14060	14370	12910	18140	9780	13960	13506.88	0.96	-30272	15000	14480	13780	13260	12560	14740	13520	164	4180	500	10050	10	1	32870376	4296	-24.29	7.20	12	0.56	-538.00	1815.00	15610	20241022	-16.27	5670	20231110	130.51	15610	-16.27	20241022	6490	101.39	20240124	15610	-16.27	20241022	5680	130.11	20231114	0.79	N	166480	500	164 억	315043	N	N	31	N	N
91	20241114	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	-740	5	-5.30	1772323720	129899	59.24	14060	14370	13120	18140	9780	13960	13642.60	0.96	-29672	15000	14480	13780	13260	12560	14740	13520	164	4180	500	10050	10	1	32870376	4345	-24.57	7.28	12	0.40	-538.00	1815.00	15610	20241022	-15.31	5670	20231110	133.16	15610	-15.31	20241022	6490	103.70	20240124	15610	-15.31	20241022	5680	132.75	20231114	0.79	N	166480	500	164 억	315043	N	N	31	N	N
92	20241114	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	-640	5	-4.58	1425540970	103635	47.26	14060	14370	13320	18140	9780	13960	13754.38	0.96	-29516	15000	14480	13780	13260	12560	14740	13520	164	4180	500	10050	10	1	32870376	4378	-24.76	7.34	12	0.32	-538.00	1815.00	15610	20241022	-14.67	5670	20231110	134.92	15610	-14.67	20241022	6490	105.24	20240124	15610	-14.67	20241022	5680	134.51	20231114	0.79	N	166480	500	164 억	315043	N	N	31	N	N
93	20241114	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	13440	-520	5	-3.72	1176916650	85079	38.80	14060	14370	13400	18140	9780	13960	13832.45	0.96	-20088	15000	14480	13780	13260	12560	14740	13520	164	4180	500	10050	10	1	32870376	4418	-24.98	7.40	12	0.26	-538.00	1815.00	15610	20241022	-13.90	5670	20231110	137.04	15610	-13.90	20241022	6490	107.09	20240124	15610	-13.90	20241022	5680	136.62	20231114	0.79	N	166480	500	164 억	315043	N	N	31	N	N
94	20241114	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-360	5	-2.58	1003360260	72210	32.93	14060	14370	13470	18140	9780	13960	13894.57	0.96	-14059	15000	14480	13780	13260	12560	14740	13520	164	4180	500	10050	10	1	32870376	4470	-25.28	7.49	12	0.22	-538.00	1815.00	15610	20241022	-12.88	5670	20231110	139.86	15610	-12.88	20241022	6490	109.55	20240124	15610	-12.88	20241022	5680	139.44	20231114	0.79	N	166480	500	164 억	315043	N	N	31	N	N
95	20241114	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	-160	5	-1.15	729773860	52073	23.75	14060	14370	13500	18140	9780	13960	14014.98	0.96	-7656	15000	14480	13780	13260	12560	14740	13520	164	4180	500	10050	10	1	32870376	4536	-25.65	7.60	12	0.16	-538.00	1815.00	15610	20241022	-11.60	5670	20231110	143.39	15610	-11.60	20241022	6490	112.63	20240124	15610	-11.60	20241022	5680	142.96	20231114	0.79	N	166480	500	164 억	315043	N	N	31	N	N
96	20241114	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	250	2	1.79	142554560	10036	4.58	14060	14370	14060	18140	9780	13960	14217.54	0.96	-3493	15000	14480	13780	13260	12560	14740	13520	164	4180	500	10050	10	1	32870376	4671	-26.41	7.83	12	0.03	-538.00	1815.00	15610	20241022	-8.97	5670	20231110	150.62	15610	-8.97	20241022	6490	118.95	20240124	15610	-8.97	20241022	5680	150.18	20231114	0.79	N	166480	500	164 억	315043	N	N	31	N	N
97	20241114	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	13960	0	3	0.00	0	0	0.00	0	0	0	18140	9780	13960	0.00	0.96	0	15000	14480	13780	13260	12560	14740	13520	164	4180	500	10050	10	1	32870376	4589	-25.95	7.69	12	0.00	-538.00	1815.00	15610	20241022	-10.57	5670	20231110	146.21	15610	-10.57	20241022	6490	115.10	20240124	15610	-10.57	20241022	5680	145.77	20231114	0.79	N	166480	500	164 억	315043	N	N	31	N	N
98	20241113	160526	57	100.00	KOSDAQ	제약	N	N	N	N	N	13960	410	2	3.03	2987259280	218479	79.36	13480	14300	13080	17610	9490	13550	13672.98	1.05	-29606	15143	14346	13823	13026	12503	14085	12765	164	4060	500	9750	10	1	32870376	4589	-25.95	7.69	12	0.66	-538.00	1815.00	15610	20241022	-10.57	5670	20231110	146.21	15610	-10.57	20241022	6490	115.10	20240124	15610	-10.57	20241022	5680	145.77	20231113	0.78	N	166480	500	164 억	344787	N	N	31	N	N
99	20241113	150555	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	440	2	3.25	2899167140	212180	77.07	13480	14300	13080	17610	9490	13550	13663.72	1.05	-29861	15143	14346	13823	13026	12503	14085	12765	164	4060	500	9750	10	1	32870376	4599	-26.00	7.71	12	0.65	-538.00	1815.00	15610	20241022	-10.38	5670	20231110	146.74	15610	-10.38	20241022	6490	115.56	20240124	15610	-10.38	20241022	5680	146.30	20231113	0.78	N	166480	500	164 억	344787	N	N	263	N	N
100	20241113	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	430	2	3.17	2602179070	191076	69.40	13480	14300	13080	17610	9490	13550	13618.56	1.05	-26494	15143	14346	13823	13026	12503	14085	12765	164	4060	500	9750	10	1	32870376	4595	-25.99	7.70	12	0.58	-538.00	1815.00	15610	20241022	-10.44	5670	20231110	146.56	15610	-10.44	20241022	6490	115.41	20240124	15610	-10.44	20241022	5680	146.13	20231113	0.78	N	166480	500	164 억	344787	N	N	263	N	N
101	20241113	130548	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	350	2	2.58	2099063420	155325	56.42	13480	13910	13080	17610	9490	13550	13514.01	1.05	-17305	15143	14346	13823	13026	12503	14085	12765	164	4060	500	9750	10	1	32870376	4569	-25.84	7.66	12	0.47	-538.00	1815.00	15610	20241022	-10.95	5670	20231110	145.15	15610	-10.95	20241022	6490	114.18	20240124	15610	-10.95	20241022	5680	144.72	20231113	0.78	N	166480	500	164 억	344787	N	N	263	N	N
102	20241113	120546	57	100.00	KOSDAQ	제약	N	N	N	N	N	13820	270	2	1.99	1870293020	138768	50.41	13480	13910	13080	17610	9490	13550	13477.84	1.05	-14711	15143	14346	13823	13026	12503	14085	12765	164	4060	500	9750	10	1	32870376	4543	-25.69	7.61	12	0.42	-538.00	1815.00	15610	20241022	-11.47	5670	20231110	143.74	15610	-11.47	20241022	6490	112.94	20240124	15610	-11.47	20241022	5680	143.31	20231113	0.78	N	166480	500	164 억	344787	N	N	263	N	N
103	20241113	110544	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	150	2	1.11	1484830880	110809	40.25	13480	13870	13080	17610	9490	13550	13399.91	1.05	-3764	15143	14346	13823	13026	12503	14085	12765	164	4060	500	9750	10	1	32870376	4503	-25.46	7.55	12	0.34	-538.00	1815.00	15610	20241022	-12.24	5670	20231110	141.62	15610	-12.24	20241022	6490	111.09	20240124	15610	-12.24	20241022	5680	141.20	20231113	0.78	N	166480	500	164 억	344787	N	N	263	N	N
104	20241113	100545	57	100.00	KOSDAQ	제약	N	N	N	N	N	13420	-130	5	-0.96	898033740	67422	24.49	13480	13750	13080	17610	9490	13550	13319.60	1.05	-385	15143	14346	13823	13026	12503	14085	12765	164	4060	500	9750	10	1	32870376	4411	-24.94	7.39	12	0.21	-538.00	1815.00	15610	20241022	-14.03	5670	20231110	136.68	15610	-14.03	20241022	6490	106.78	20240124	15610	-14.03	20241022	5680	136.27	20231113	0.78	N	166480	500	164 억	344787	N	N	263	N	N
105	20241113	090537	57	100.00	KOSDAQ	제약	N	N	N	N	N	13740	190	2	1.40	70671780	5244	1.90	13480	13750	13410	17610	9490	13550	13476.69	1.05	961	15143	14346	13823	13026	12503	14085	12765	164	4060	500	9750	10	1	32870376	4516	-25.54	7.57	12	0.02	-538.00	1815.00	15610	20241022	-11.98	5670	20231110	142.33	15610	-11.98	20241022	6490	111.71	20240124	15610	-11.98	20241022	5680	141.90	20231113	0.78	N	166480	500	164 억	344787	N	N	263	N	N
106	20241112	160811	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	-1070	5	-7.32	3766112110	273654	120.65	14620	14620	13300	19000	10240	14620	13762.35	1.12	-21948	15600	15110	14730	14240	13860	14920	14050	164	4380	500	10520	10	1	32870376	4454	-25.19	7.47	12	0.83	-538.00	1815.00	15610	20241022	-13.20	5530	20231103	145.03	15610	-13.20	20241022	6490	108.78	20240124	15610	-13.20	20241022	5680	138.56	20231113	0.78	N	166480	500	164 억	367021	N	N	263	N	N
107	20241112	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-1020	5	-6.98	3683013450	267539	117.96	14620	14620	13300	19000	10240	14620	13766.20	1.12	-20569	15600	15110	14730	14240	13860	14920	14050	164	4380	500	10520	10	1	32870376	4470	-25.28	7.49	12	0.81	-538.00	1815.00	15610	20241022	-12.88	5530	20231103	145.93	15610	-12.88	20241022	6490	109.55	20240124	15610	-12.88	20241022	5680	139.44	20231113	0.78	N	166480	500	164 억	367021	N	N	93	N	N
108	20241112	140823	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	-1160	5	-7.93	3287503820	238187	105.02	14620	14620	13330	19000	10240	14620	13802.13	1.12	-8472	15600	15110	14730	14240	13860	14920	14050	164	4380	500	10520	10	1	32870376	4424	-25.02	7.42	12	0.72	-538.00	1815.00	15610	20241022	-13.77	5530	20231103	143.40	15610	-13.77	20241022	6490	107.40	20240124	15610	-13.77	20241022	5680	136.97	20231113	0.78	N	166480	500	164 억	367021	N	N	93	N	N
109	20241112	130821	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	-1070	5	-7.32	2817556800	203266	89.62	14620	14620	13480	19000	10240	14620	13861.35	1.12	-701	15600	15110	14730	14240	13860	14920	14050	164	4380	500	10520	10	1	32870376	4454	-25.19	7.47	12	0.62	-538.00	1815.00	15610	20241022	-13.20	5530	20231103	145.03	15610	-13.20	20241022	6490	108.78	20240124	15610	-13.20	20241022	5680	138.56	20231113	0.78	N	166480	500	164 억	367021	N	N	93	N	N
110	20241112	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	-1070	5	-7.32	2569200640	184956	81.55	14620	14620	13480	19000	10240	14620	13890.80	1.12	4424	15600	15110	14730	14240	13860	14920	14050	164	4380	500	10520	10	1	32870376	4454	-25.19	7.47	12	0.56	-538.00	1815.00	15610	20241022	-13.20	5530	20231103	145.03	15610	-13.20	20241022	6490	108.78	20240124	15610	-13.20	20241022	5680	138.56	20231113	0.78	N	166480	500	164 억	367021	N	N	93	N	N
111	20241112	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	13810	-810	5	-5.54	1695441230	120803	53.26	14620	14620	13770	19000	10240	14620	14034.66	1.12	2343	15600	15110	14730	14240	13860	14920	14050	164	4380	500	10520	10	1	32870376	4539	-25.67	7.61	12	0.37	-538.00	1815.00	15610	20241022	-11.53	5530	20231103	149.73	15610	-11.53	20241022	6490	112.79	20240124	15610	-11.53	20241022	5680	143.13	20231113	0.78	N	166480	500	164 억	367021	N	N	93	N	N
112	20241112	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-610	5	-4.17	1095822860	77641	34.23	14620	14620	13800	19000	10240	14620	14113.84	1.12	6430	15600	15110	14730	14240	13860	14920	14050	164	4380	500	10520	10	1	32870376	4605	-26.04	7.72	12	0.24	-538.00	1815.00	15610	20241022	-10.25	5530	20231103	153.35	15610	-10.25	20241022	6490	115.87	20240124	15610	-10.25	20241022	5680	146.65	20231113	0.78	N	166480	500	164 억	367021	N	N	93	N	N
113	20241112	090815	57	100.00	KOSDAQ	제약	N	N	N	N	N	14320	-300	5	-2.05	120910060	8411	3.71	14620	14620	14240	19000	10240	14620	14374.65	1.12	-1640	15600	15110	14730	14240	13860	14920	14050	164	4380	500	10520	10	1	32870376	4707	-26.62	7.89	12	0.03	-538.00	1815.00	15610	20241022	-8.26	5530	20231103	158.95	15610	-8.26	20241022	6490	120.65	20240124	15610	-8.26	20241022	5680	152.11	20231113	0.78	N	166480	500	164 억	367021	N	N	93	N	N
114	20241111	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	14620	-250	5	-1.68	3332825920	226287	104.00	14750	15220	14350	19330	10410	14870	14728.33	1.16	-14253	15670	15270	14700	14300	13730	15470	14500	164	4460	500	10700	10	1	32870376	4806	-27.17	8.06	12	0.69	-538.00	1815.00	15610	20241022	-6.34	5410	20231102	170.24	15610	-6.34	20241022	6490	125.27	20240124	15610	-6.34	20241022	5680	157.39	20231113	0.77	N	166480	500	164 억	380342	N	N	93	N	N
115	20241111	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	-240	5	-1.61	3230331060	219282	100.78	14750	15220	14350	19330	10410	14870	14731.40	1.16	-11544	15670	15270	14700	14300	13730	15470	14500	164	4460	500	10700	10	1	32870376	4809	-27.19	8.06	12	0.67	-538.00	1815.00	15610	20241022	-6.28	5410	20231102	170.43	15610	-6.28	20241022	6490	125.42	20240124	15610	-6.28	20241022	5680	157.57	20231113	0.77	N	166480	500	164 억	380342	N	N	83	N	N
116	20241111	140822	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-520	5	-3.50	2915919550	197509	90.77	14750	15220	14350	19330	10410	14870	14763.48	1.16	-13283	15670	15270	14700	14300	13730	15470	14500	164	4460	500	10700	10	1	32870376	4717	-26.67	7.91	12	0.60	-538.00	1815.00	15610	20241022	-8.07	5410	20231102	165.25	15610	-8.07	20241022	6490	121.11	20240124	15610	-8.07	20241022	5680	152.64	20231113	0.77	N	166480	500	164 억	380342	N	N	83	N	N
117	20241111	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	14460	-410	5	-2.76	2682375910	181290	83.32	14750	15220	14350	19330	10410	14870	14796.05	1.16	-11993	15670	15270	14700	14300	13730	15470	14500	164	4460	500	10700	10	1	32870376	4753	-26.88	7.97	12	0.55	-538.00	1815.00	15610	20241022	-7.37	5410	20231102	167.28	15610	-7.37	20241022	6490	122.80	20240124	15610	-7.37	20241022	5680	154.58	20231113	0.77	N	166480	500	164 억	380342	N	N	83	N	N
118	20241111	120817	57	100.00	KOSDAQ	제약	N	N	N	N	N	14460	-410	5	-2.76	2354005720	158495	72.84	14750	15220	14450	19330	10410	14870	14852.24	1.16	-13934	15670	15270	14700	14300	13730	15470	14500	164	4460	500	10700	10	1	32870376	4753	-26.88	7.97	12	0.48	-538.00	1815.00	15610	20241022	-7.37	5410	20231102	167.28	15610	-7.37	20241022	6490	122.80	20240124	15610	-7.37	20241022	5680	154.58	20231113	0.77	N	166480	500	164 억	380342	N	N	83	N	N
119	20241111	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	14710	-160	5	-1.08	1864420180	124859	57.38	14750	15220	14500	19330	10410	14870	14932.20	1.16	-10838	15670	15270	14700	14300	13730	15470	14500	164	4460	500	10700	10	1	32870376	4835	-27.34	8.10	12	0.38	-538.00	1815.00	15610	20241022	-5.77	5410	20231102	171.90	15610	-5.77	20241022	6490	126.66	20240124	15610	-5.77	20241022	5680	158.98	20231113	0.77	N	166480	500	164 억	380342	N	N	83	N	N
120	20241111	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	-130	5	-0.87	1381802520	92040	42.30	14750	15220	14500	19330	10410	14870	15013.07	1.16	-9364	15670	15270	14700	14300	13730	15470	14500	164	4460	500	10700	10	1	32870376	4845	-27.40	8.12	12	0.28	-538.00	1815.00	15610	20241022	-5.57	5410	20231102	172.46	15610	-5.57	20241022	6490	127.12	20240124	15610	-5.57	20241022	5680	159.51	20231113	0.77	N	166480	500	164 억	380342	N	N	83	N	N
121	20241111	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	15070	200	2	1.34	247995050	16728	7.69	14750	15080	14500	19330	10410	14870	14825.15	1.16	3827	15670	15270	14700	14300	13730	15470	14500	164	4460	500	10700	10	1	32870376	4954	-28.01	8.30	12	0.05	-538.00	1815.00	15610	20241022	-3.46	5410	20231102	178.56	15610	-3.46	20241022	6490	132.20	20240124	15610	-3.46	20241022	5680	165.32	20231113	0.77	N	166480	500	164 억	380342	N	N	83	N	N
122	20241108	160802	57	100.00	KOSDAQ	제약	N	N	N	N	N	14870	530	2	3.70	3122962500	215436	158.50	14450	15100	14130	18640	10040	14340	14495.85	1.16	-215	14800	14570	14260	14030	13720	14415	13875	164	4300	500	10320	10	1	32870376	4888	-27.64	8.19	12	0.66	-538.00	1815.00	15610	20241022	-4.74	5300	20231101	180.57	15610	-4.74	20241022	6490	129.12	20240124	15610	-4.74	20241022	5670	162.26	20231110	0.80	N	166480	500	164 억	380859	N	N	83	N	N
123	20241108	150810	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	670	2	4.67	2761168090	191129	140.61	14450	15100	14130	18640	10040	14340	14446.62	1.16	-2182	14800	14570	14260	14030	13720	14415	13875	164	4300	500	10320	10	1	32870376	4934	-27.90	8.27	12	0.58	-538.00	1815.00	15610	20241022	-3.84	5300	20231101	183.21	15610	-3.84	20241022	6490	131.28	20240124	15610	-3.84	20241022	5670	164.73	20231110	0.80	N	166480	500	164 억	380859	N	N	43	N	N
124	20241108	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	80	2	0.56	1810205150	126268	92.90	14450	14640	14130	18640	10040	14340	14336.21	1.16	-14239	14800	14570	14260	14030	13720	14415	13875	164	4300	500	10320	10	1	32870376	4740	-26.80	7.94	12	0.38	-538.00	1815.00	15610	20241022	-7.62	5300	20231101	172.08	15610	-7.62	20241022	6490	122.19	20240124	15610	-7.62	20241022	5670	154.32	20231110	0.80	N	166480	500	164 억	380859	N	N	43	N	N
125	20241108	130811	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	70	2	0.49	1561697590	108993	80.19	14450	14640	14130	18640	10040	14340	14328.42	1.16	-20010	14800	14570	14260	14030	13720	14415	13875	164	4300	500	10320	10	1	32870376	4737	-26.78	7.94	12	0.33	-538.00	1815.00	15610	20241022	-7.69	5300	20231101	171.89	15610	-7.69	20241022	6490	122.03	20240124	15610	-7.69	20241022	5670	154.14	20231110	0.80	N	166480	500	164 억	380859	N	N	43	N	N
126	20241108	120810	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	-210	5	-1.46	1394846780	97340	71.61	14450	14640	14130	18640	10040	14340	14329.64	1.16	-20680	14800	14570	14260	14030	13720	14415	13875	164	4300	500	10320	10	1	32870376	4645	-26.26	7.79	12	0.30	-538.00	1815.00	15610	20241022	-9.48	5300	20231101	166.60	15610	-9.48	20241022	6490	117.72	20240124	15610	-9.48	20241022	5670	149.21	20231110	0.80	N	166480	500	164 억	380859	N	N	43	N	N
127	20241108	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	-140	5	-0.98	1197808110	83456	61.40	14450	14640	14140	18640	10040	14340	14352.57	1.16	-14673	14800	14570	14260	14030	13720	14415	13875	164	4300	500	10320	10	1	32870376	4668	-26.39	7.82	12	0.25	-538.00	1815.00	15610	20241022	-9.03	5300	20231101	167.92	15610	-9.03	20241022	6490	118.80	20240124	15610	-9.03	20241022	5670	150.44	20231110	0.80	N	166480	500	164 억	380859	N	N	43	N	N
128	20241108	100819	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	230	2	1.60	814533940	56583	41.63	14450	14640	14200	18640	10040	14340	14395.38	1.16	-4748	14800	14570	14260	14030	13720	14415	13875	164	4300	500	10320	10	1	32870376	4789	-27.08	8.03	12	0.17	-538.00	1815.00	15610	20241022	-6.66	5300	20231101	174.91	15610	-6.66	20241022	6490	124.50	20240124	15610	-6.66	20241022	5670	156.97	20231110	0.80	N	166480	500	164 억	380859	N	N	43	N	N
129	20241108	090802	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	-100	5	-0.70	189163420	13233	9.74	14450	14540	14200	18640	10040	14340	14294.83	1.16	3268	14800	14570	14260	14030	13720	14415	13875	164	4300	500	10320	10	1	32870376	4681	-26.47	7.85	12	0.04	-538.00	1815.00	15610	20241022	-8.78	5300	20231101	168.68	15610	-8.78	20241022	6490	119.41	20240124	15610	-8.78	20241022	5670	151.15	20231110	0.80	N	166480	500	164 억	380859	N	N	43	N	N
130	20241107	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	-60	5	-0.42	1918790240	135076	35.01	14410	14490	13950	18720	10080	14400	14204.53	1.23	-24132	15626	15012	14086	13472	12546	15320	13780	164	4320	500	10360	10	1	32870376	4714	-26.65	7.90	12	0.41	-538.00	1815.00	15610	20241022	-8.14	5260	20231031	172.62	15610	-8.14	20241022	6490	120.96	20240124	15610	-8.14	20241022	5670	152.91	20231110	0.79	N	166480	500	164 억	403634	N	N	43	N	N
131	20241107	150807	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-50	5	-0.35	1854933680	130609	33.85	14410	14490	13950	18720	10080	14400	14201.41	1.23	-22841	15626	15012	14086	13472	12546	15320	13780	164	4320	500	10360	10	1	32870376	4717	-26.67	7.91	12	0.40	-538.00	1815.00	15610	20241022	-8.07	5260	20231031	172.81	15610	-8.07	20241022	6490	121.11	20240124	15610	-8.07	20241022	5670	153.09	20231110	0.79	N	166480	500	164 억	403634	N	N	14	N	N
132	20241107	140809	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	-60	5	-0.42	1659842520	116951	30.31	14410	14490	13950	18720	10080	14400	14191.72	1.23	-22099	15626	15012	14086	13472	12546	15320	13780	164	4320	500	10360	10	1	32870376	4714	-26.65	7.90	12	0.36	-538.00	1815.00	15610	20241022	-8.14	5260	20231031	172.62	15610	-8.14	20241022	6490	120.96	20240124	15610	-8.14	20241022	5670	152.91	20231110	0.79	N	166480	500	164 억	403634	N	N	14	N	N
133	20241107	130811	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-50	5	-0.35	1476761390	104214	27.01	14410	14490	13950	18720	10080	14400	14169.34	1.23	-18103	15626	15012	14086	13472	12546	15320	13780	164	4320	500	10360	10	1	32870376	4717	-26.67	7.91	12	0.32	-538.00	1815.00	15610	20241022	-8.07	5260	20231031	172.81	15610	-8.07	20241022	6490	121.11	20240124	15610	-8.07	20241022	5670	153.09	20231110	0.79	N	166480	500	164 억	403634	N	N	14	N	N
134	20241107	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	14330	-70	5	-0.49	1435958100	101365	26.27	14410	14490	13950	18720	10080	14400	14165.03	1.23	-17058	15626	15012	14086	13472	12546	15320	13780	164	4320	500	10360	10	1	32870376	4710	-26.64	7.90	12	0.31	-538.00	1815.00	15610	20241022	-8.20	5260	20231031	172.43	15610	-8.20	20241022	6490	120.80	20240124	15610	-8.20	20241022	5670	152.73	20231110	0.79	N	166480	500	164 억	403634	N	N	14	N	N
135	20241107	110803	57	100.00	KOSDAQ	제약	N	N	N	N	N	14140	-260	5	-1.81	1182483000	83628	21.68	14410	14410	13950	18720	10080	14400	14138.20	1.23	-15661	15626	15012	14086	13472	12546	15320	13780	164	4320	500	10360	10	1	32870376	4648	-26.28	7.79	12	0.25	-538.00	1815.00	15610	20241022	-9.42	5260	20231031	168.82	15610	-9.42	20241022	6490	117.87	20240124	15610	-9.42	20241022	5670	149.38	20231110	0.79	N	166480	500	164 억	403634	N	N	14	N	N
136	20241107	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-250	5	-1.74	723386610	51013	13.22	14410	14410	13990	18720	10080	14400	14178.22	1.23	-16393	15626	15012	14086	13472	12546	15320	13780	164	4320	500	10360	10	1	32870376	4651	-26.30	7.80	12	0.16	-538.00	1815.00	15610	20241022	-9.35	5260	20231031	169.01	15610	-9.35	20241022	6490	118.03	20240124	15610	-9.35	20241022	5670	149.56	20231110	0.79	N	166480	500	164 억	403634	N	N	14	N	N
137	20241107	090805	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-100	5	-0.69	82784330	5790	1.50	14410	14410	14230	18720	10080	14400	14287.94	1.23	-2641	15626	15012	14086	13472	12546	15320	13780	164	4320	500	10360	10	1	32870376	4700	-26.58	7.88	12	0.02	-538.00	1815.00	15610	20241022	-8.39	5260	20231031	171.86	15610	-8.39	20241022	6490	120.34	20240124	15610	-8.39	20241022	5670	152.20	20231110	0.79	N	166480	500	164 억	403634	N	N	14	N	N
138	20241106	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	1250	2	9.51	5472366930	384223	609.29	13160	14700	13160	17090	9210	13150	14242.54	0.91	105582	13650	13400	13190	12940	12730	13295	12835	164	3940	500	9460	10	1	32870376	4733	-26.77	7.93	12	1.17	-538.00	1815.00	15610	20241022	-7.75	5260	20231031	173.76	15610	-7.75	20241022	6490	121.88	20240124	15610	-7.75	20241022	5670	153.97	20231110	0.79	N	166480	500	164 억	299711	N	N	14	N	N
139	20241106	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	1150	2	8.75	5332969070	374507	593.88	13160	14700	13160	17090	9210	13150	14239.97	0.91	105092	13650	13400	13190	12940	12730	13295	12835	164	3940	500	9460	10	1	32870376	4700	-26.58	7.88	12	1.14	-538.00	1815.00	15610	20241022	-8.39	5260	20231031	171.86	15610	-8.39	20241022	6490	120.34	20240124	15610	-8.39	20241022	5670	152.20	20231110	0.79	N	166480	500	164 억	299711	N	N	24	N	N
140	20241106	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	1090	2	8.29	5014576860	352311	558.68	13160	14700	13160	17090	9210	13150	14233.38	0.91	95771	13650	13400	13190	12940	12730	13295	12835	164	3940	500	9460	10	1	32870376	4681	-26.47	7.85	12	1.07	-538.00	1815.00	15610	20241022	-8.78	5260	20231031	170.72	15610	-8.78	20241022	6490	119.41	20240124	15610	-8.78	20241022	5670	151.15	20231110	0.79	N	166480	500	164 억	299711	N	N	24	N	N
141	20241106	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	1050	2	7.98	4369339670	307315	487.33	13160	14700	13160	17090	9210	13150	14217.79	0.91	91263	13650	13400	13190	12940	12730	13295	12835	164	3940	500	9460	10	1	32870376	4668	-26.39	7.82	12	0.93	-538.00	1815.00	15610	20241022	-9.03	5260	20231031	169.96	15610	-9.03	20241022	6490	118.80	20240124	15610	-9.03	20241022	5670	150.44	20231110	0.79	N	166480	500	164 억	299711	N	N	24	N	N
142	20241106	120810	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	1050	2	7.98	3965143090	278735	442.01	13160	14700	13160	17090	9210	13150	14225.49	0.91	84225	13650	13400	13190	12940	12730	13295	12835	164	3940	500	9460	10	1	32870376	4668	-26.39	7.82	12	0.85	-538.00	1815.00	15610	20241022	-9.03	5260	20231031	169.96	15610	-9.03	20241022	6490	118.80	20240124	15610	-9.03	20241022	5670	150.44	20231110	0.79	N	166480	500	164 억	299711	N	N	24	N	N
143	20241106	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	1200	2	9.13	3366646480	236816	375.53	13160	14700	13160	17090	9210	13150	14216.30	0.91	77550	13650	13400	13190	12940	12730	13295	12835	164	3940	500	9460	10	1	32870376	4717	-26.67	7.91	12	0.72	-538.00	1815.00	15610	20241022	-8.07	5260	20231031	172.81	15610	-8.07	20241022	6490	121.11	20240124	15610	-8.07	20241022	5670	153.09	20231110	0.79	N	166480	500	164 억	299711	N	N	24	N	N
144	20241106	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	14460	1310	2	9.96	2317426360	164560	260.95	13160	14570	13160	17090	9210	13150	14082.56	0.91	58431	13650	13400	13190	12940	12730	13295	12835	164	3940	500	9460	10	1	32870376	4753	-26.88	7.97	12	0.50	-538.00	1815.00	15610	20241022	-7.37	5260	20231031	174.90	15610	-7.37	20241022	6490	122.80	20240124	15610	-7.37	20241022	5670	155.03	20231110	0.79	N	166480	500	164 억	299711	N	N	24	N	N
145	20241106	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	13720	570	2	4.33	238698850	17548	27.83	13160	13750	13160	17090	9210	13150	13602.62	0.91	4289	13650	13400	13190	12940	12730	13295	12835	164	3940	500	9460	10	1	32870376	4510	-25.50	7.56	12	0.05	-538.00	1815.00	15610	20241022	-12.11	5260	20231031	160.84	15610	-12.11	20241022	6490	111.40	20240124	15610	-12.11	20241022	5670	141.98	20231110	0.79	N	166480	500	164 억	299711	N	N	24	N	N
146	20241105	160749	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-210	5	-1.57	828167580	63029	52.49	13360	13440	12980	17360	9360	13360	13139.47	0.99	-25750	13953	13656	13233	12936	12513	13805	13085	164	4000	500	9610	10	1	32870376	4322	-24.44	7.25	12	0.19	-538.00	1815.00	15610	20241022	-15.76	5260	20231031	150.00	15610	-15.76	20241022	6490	102.62	20240124	15610	-15.76	20241022	5670	131.92	20231110	0.79	N	166480	500	164 억	325460	N	N	24	N	N
147	20241105	150805	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-240	5	-1.80	758299250	57685	48.04	13360	13440	12980	17360	9360	13360	13145.52	0.99	-23187	13953	13656	13233	12936	12513	13805	13085	164	4000	500	9610	10	1	32870376	4313	-24.39	7.23	12	0.18	-538.00	1815.00	15610	20241022	-15.95	5260	20231031	149.43	15610	-15.95	20241022	6490	102.16	20240124	15610	-15.95	20241022	5670	131.39	20231110	0.79	N	166480	500	164 억	325460	N	N	1	N	N
148	20241105	140801	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-260	5	-1.95	632751790	48077	40.04	13360	13440	12990	17360	9360	13360	13161.22	0.99	-19082	13953	13656	13233	12936	12513	13805	13085	164	4000	500	9610	10	1	32870376	4306	-24.35	7.22	12	0.15	-538.00	1815.00	15610	20241022	-16.08	5260	20231031	149.05	15610	-16.08	20241022	6490	101.85	20240124	15610	-16.08	20241022	5670	131.04	20231110	0.79	N	166480	500	164 억	325460	N	N	1	N	N
149	20241105	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-260	5	-1.95	562330350	42700	35.56	13360	13440	12990	17360	9360	13360	13169.33	0.99	-14870	13953	13656	13233	12936	12513	13805	13085	164	4000	500	9610	10	1	32870376	4306	-24.35	7.22	12	0.13	-538.00	1815.00	15610	20241022	-16.08	5260	20231031	149.05	15610	-16.08	20241022	6490	101.85	20240124	15610	-16.08	20241022	5670	131.04	20231110	0.79	N	166480	500	164 억	325460	N	N	1	N	N
150	20241105	120759	57	100.00	KOSDAQ	제약	N	N	N	N	N	13110	-250	5	-1.87	473999370	35924	29.92	13360	13440	13020	17360	9360	13360	13194.50	0.99	-14245	13953	13656	13233	12936	12513	13805	13085	164	4000	500	9610	10	1	32870376	4309	-24.37	7.22	12	0.11	-538.00	1815.00	15610	20241022	-16.02	5260	20231031	149.24	15610	-16.02	20241022	6490	102.00	20240124	15610	-16.02	20241022	5670	131.22	20231110	0.79	N	166480	500	164 억	325460	N	N	1	N	N
151	20241105	110748	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	-180	5	-1.35	387892760	29349	24.44	13360	13440	13100	17360	9360	13360	13216.56	0.99	-11793	13953	13656	13233	12936	12513	13805	13085	164	4000	500	9610	10	1	32870376	4332	-24.50	7.26	12	0.09	-538.00	1815.00	15610	20241022	-15.57	5260	20231031	150.57	15610	-15.57	20241022	6490	103.08	20240124	15610	-15.57	20241022	5670	132.45	20231110	0.79	N	166480	500	164 억	325460	N	N	1	N	N
152	20241105	100757	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	-170	5	-1.27	224757090	16964	14.13	13360	13440	13180	17360	9360	13360	13249.06	0.99	-8133	13953	13656	13233	12936	12513	13805	13085	164	4000	500	9610	10	1	32870376	4336	-24.52	7.27	12	0.05	-538.00	1815.00	15610	20241022	-15.50	5260	20231031	150.76	15610	-15.50	20241022	6490	103.24	20240124	15610	-15.50	20241022	5670	132.63	20231110	0.79	N	166480	500	164 억	325460	N	N	1	N	N
153	20241105	090754	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	-30	5	-0.22	14985790	1121	0.93	13360	13440	13330	17360	9360	13360	13368.23	0.99	-876	13953	13656	13233	12936	12513	13805	13085	164	4000	500	9610	10	1	32870376	4382	-24.78	7.34	12	0.00	-538.00	1815.00	15610	20241022	-14.61	5260	20231031	153.42	15610	-14.61	20241022	6490	105.39	20240124	15610	-14.61	20241022	5670	135.10	20231110	0.79	N	166480	500	164 억	325460	N	N	1	N	N
154	20241104	160750	57	100.00	KOSDAQ	제약	N	N	N	N	N	13360	360	2	2.77	1575787520	120018	90.93	12910	13530	12810	16900	9100	13000	13129.59	0.97	5214	13666	13332	13106	12772	12546	13220	12660	164	3900	500	9360	10	1	32870376	4391	-24.83	7.36	12	0.37	-538.00	1815.00	15610	20241022	-14.41	5250	20231026	154.48	15610	-14.41	20241022	6490	105.86	20240124	15610	-14.41	20241022	5670	135.63	20231110	0.80	N	166480	500	164 억	320245	N	N	1	N	N
155	20241104	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	13390	390	2	3.00	1541201800	117428	88.97	12910	13530	12810	16900	9100	13000	13124.65	0.97	5946	13666	13332	13106	12772	12546	13220	12660	164	3900	500	9360	10	1	32870376	4401	-24.89	7.38	12	0.36	-538.00	1815.00	15610	20241022	-14.22	5250	20231026	155.05	15610	-14.22	20241022	6490	106.32	20240124	15610	-14.22	20241022	5670	136.16	20231110	0.80	N	166480	500	164 억	320245	N	N	0	N	N
156	20241104	140750	57	100.00	KOSDAQ	제약	N	N	N	N	N	13380	380	2	2.92	1356818080	103712	78.57	12910	13380	12810	16900	9100	13000	13082.56	0.97	8481	13666	13332	13106	12772	12546	13220	12660	164	3900	500	9360	10	1	32870376	4398	-24.87	7.37	12	0.32	-538.00	1815.00	15610	20241022	-14.29	5250	20231026	154.86	15610	-14.29	20241022	6490	106.16	20240124	15610	-14.29	20241022	5670	135.98	20231110	0.80	N	166480	500	164 억	320245	N	N	0	N	N
157	20241104	130735	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	300	2	2.31	1244317420	95267	72.18	12910	13380	12810	16900	9100	13000	13061.37	0.97	2944	13666	13332	13106	12772	12546	13220	12660	164	3900	500	9360	10	1	32870376	4372	-24.72	7.33	12	0.29	-538.00	1815.00	15610	20241022	-14.80	5250	20231026	153.33	15610	-14.80	20241022	6490	104.93	20240124	15610	-14.80	20241022	5670	134.57	20231110	0.80	N	166480	500	164 억	320245	N	N	0	N	N
158	20241104	120740	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	200	2	1.54	1161726250	89036	67.46	12910	13380	12810	16900	9100	13000	13047.83	0.97	-603	13666	13332	13106	12772	12546	13220	12660	164	3900	500	9360	10	1	32870376	4339	-24.54	7.27	12	0.27	-538.00	1815.00	15610	20241022	-15.44	5250	20231026	151.43	15610	-15.44	20241022	6490	103.39	20240124	15610	-15.44	20241022	5670	132.80	20231110	0.80	N	166480	500	164 억	320245	N	N	0	N	N
159	20241104	110735	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	220	2	1.69	1100041080	84373	63.92	12910	13380	12810	16900	9100	13000	13037.83	0.97	-3727	13666	13332	13106	12772	12546	13220	12660	164	3900	500	9360	10	1	32870376	4345	-24.57	7.28	12	0.26	-538.00	1815.00	15610	20241022	-15.31	5250	20231026	151.81	15610	-15.31	20241022	6490	103.70	20240124	15610	-15.31	20241022	5670	133.16	20231110	0.80	N	166480	500	164 억	320245	N	N	0	N	N
160	20241104	100726	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	170	2	1.31	684778460	52961	40.12	12910	13250	12810	16900	9100	13000	12929.86	0.97	-3684	13666	13332	13106	12772	12546	13220	12660	164	3900	500	9360	10	1	32870376	4329	-24.48	7.26	12	0.16	-538.00	1815.00	15610	20241022	-15.63	5250	20231026	150.86	15610	-15.63	20241022	6490	102.93	20240124	15610	-15.63	20241022	5670	132.28	20231110	0.80	N	166480	500	164 억	320245	N	N	0	N	N
161	20241104	090736	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	130	2	1.00	89936730	6966	5.28	12910	13130	12820	16900	9100	13000	12910.81	0.97	4594	13666	13332	13106	12772	12546	13220	12660	164	3900	500	9360	10	1	32870376	4316	-24.41	7.23	12	0.02	-538.00	1815.00	15610	20241022	-15.89	5250	20231026	150.10	15610	-15.89	20241022	6490	102.31	20240124	15610	-15.89	20241022	5670	131.57	20231110	0.80	N	166480	500	164 억	320245	N	N	0	N	N
162	20241101	160711	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	-380	5	-2.84	1717014900	131365	187.76	13340	13440	12880	17390	9370	13380	13070.60	0.87	22224	13853	13616	13343	13106	12833	13735	13225	164	4010	500	9630	10	1	32870376	4273	-24.16	7.16	12	0.40	-538.00	1815.00	15610	20241022	-16.72	5250	20231026	147.62	15610	-16.72	20241022	6490	100.31	20240124	15610	-16.72	20241022	5300	145.28	20231101	0.81	N	166480	500	164 억	287384	N	N	2	N	N
163	20241101	150727	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	-380	5	-2.84	1644975740	125823	179.83	13340	13440	12880	17390	9370	13380	13073.73	0.87	21458	13853	13616	13343	13106	12833	13735	13225	164	4010	500	9630	10	1	32870376	4273	-24.16	7.16	12	0.38	-538.00	1815.00	15610	20241022	-16.72	5250	20231026	147.62	15610	-16.72	20241022	6490	100.31	20240124	15610	-16.72	20241022	5300	145.28	20231101	0.81	N	166480	500	164 억	287384	N	N	2	N	N
164	20241101	140704	57	100.00	KOSDAQ	제약	N	N	N	N	N	12990	-390	5	-2.91	1466616580	112104	160.23	13340	13440	12880	17390	9370	13380	13082.64	0.87	17533	13853	13616	13343	13106	12833	13735	13225	164	4010	500	9630	10	1	32870376	4270	-24.14	7.16	12	0.34	-538.00	1815.00	15610	20241022	-16.78	5250	20231026	147.43	15610	-16.78	20241022	6490	100.15	20240124	15610	-16.78	20241022	5300	145.09	20231101	0.81	N	166480	500	164 억	287384	N	N	2	N	N
165	20241101	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-260	5	-1.94	1221250290	93182	133.18	13340	13440	12880	17390	9370	13380	13106.08	0.87	11498	13853	13616	13343	13106	12833	13735	13225	164	4010	500	9630	10	1	32870376	4313	-24.39	7.23	12	0.28	-538.00	1815.00	15610	20241022	-15.95	5250	20231026	149.90	15610	-15.95	20241022	6490	102.16	20240124	15610	-15.95	20241022	5300	147.55	20231101	0.81	N	166480	500	164 억	287384	N	N	2	N	N
166	20241101	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-230	5	-1.72	1126920010	85993	122.91	13340	13440	12880	17390	9370	13380	13104.79	0.87	7660	13853	13616	13343	13106	12833	13735	13225	164	4010	500	9630	10	1	32870376	4322	-24.44	7.25	12	0.26	-538.00	1815.00	15610	20241022	-15.76	5250	20231026	150.48	15610	-15.76	20241022	6490	102.62	20240124	15610	-15.76	20241022	5300	148.11	20231101	0.81	N	166480	500	164 억	287384	N	N	2	N	N
167	20241101	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-230	5	-1.72	970928370	74107	105.92	13340	13440	12880	17390	9370	13380	13101.71	0.87	3970	13853	13616	13343	13106	12833	13735	13225	164	4010	500	9630	10	1	32870376	4322	-24.44	7.25	12	0.23	-538.00	1815.00	15610	20241022	-15.76	5250	20231026	150.48	15610	-15.76	20241022	6490	102.62	20240124	15610	-15.76	20241022	5300	148.11	20231101	0.81	N	166480	500	164 억	287384	N	N	2	N	N
168	20241101	100832	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	-200	5	-1.49	434119810	32829	46.92	13340	13440	13100	17390	9370	13380	13223.67	0.87	-5756	13853	13616	13343	13106	12833	13735	13225	164	4010	500	9630	10	1	32870376	4332	-24.50	7.26	12	0.10	-538.00	1815.00	15610	20241022	-15.57	5250	20231026	151.05	15610	-15.57	20241022	6490	103.08	20240124	15610	-15.57	20241022	5300	148.68	20231101	0.81	N	166480	500	164 억	287384	N	N	2	N	N
169	20241101	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	-180	5	-1.35	98005640	7428	10.62	13340	13340	13100	17390	9370	13380	13194.08	0.87	1163	13853	13616	13343	13106	12833	13735	13225	164	4010	500	9630	10	1	32870376	4339	-24.54	7.27	12	0.02	-538.00	1815.00	15610	20241022	-15.44	5250	20231026	151.43	15610	-15.44	20241022	6490	103.39	20240124	15610	-15.44	20241022	5300	149.06	20231101	0.81	N	166480	500	164 억	287384	N	N	2	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History