KissMeData/334970/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161258	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5330	-360	5	-6.33	952879270	174775	143.48	5600	5750	5310	7390	3990	5690	5452.03	20.62	20608	5910	5800	5600	5490	5290	5855	5545	387	1700	500	3980	10	1	77417637	4126	-11.10	4.57	06	0.23	-480.00	1166.00	7830	20241028	-31.93	3850	20240126	38.44	7830	-31.93	20241028	3850	38.44	20240126	7830	-31.93	20241028	3850	38.44	20240126	0.12	N	334970	500	387 억	15966206	N	N	N	N
3	20241129	151315	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5360	-330	5	-5.80	936861220	171772	141.01	5600	5750	5310	7390	3990	5690	5454.10	20.62	20671	5910	5800	5600	5490	5290	5855	5545	387	1700	500	3980	10	1	77417637	4150	-11.17	4.60	06	0.22	-480.00	1166.00	7830	20241028	-31.55	3850	20240126	39.22	7830	-31.55	20241028	3850	39.22	20240126	7830	-31.55	20241028	3850	39.22	20240126	0.12	N	334970	500	387 억	15966206	N	N	N	N
4	20241129	141317	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5460	-230	5	-4.04	723564930	131973	108.34	5600	5750	5340	7390	3990	5690	5482.67	20.62	12402	5910	5800	5600	5490	5290	5855	5545	387	1700	500	3980	10	1	77417637	4227	-11.38	4.68	06	0.17	-480.00	1166.00	7830	20241028	-30.27	3850	20240126	41.82	7830	-30.27	20241028	3850	41.82	20240126	7830	-30.27	20241028	3850	41.82	20240126	0.12	N	334970	500	387 억	15966206	N	N	N	N
5	20241129	131312	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5410	-280	5	-4.92	628422920	114553	94.04	5600	5750	5340	7390	3990	5690	5485.87	20.62	20697	5910	5800	5600	5490	5290	5855	5545	387	1700	500	3980	10	1	77417637	4188	-11.27	4.64	06	0.15	-480.00	1166.00	7830	20241028	-30.91	3850	20240126	40.52	7830	-30.91	20241028	3850	40.52	20240126	7830	-30.91	20241028	3850	40.52	20240126	0.12	N	334970	500	387 억	15966206	N	N	N	N
6	20241129	121315	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	-180	5	-3.16	563065220	102560	84.20	5600	5750	5340	7390	3990	5690	5490.11	20.62	21571	5910	5800	5600	5490	5290	5855	5545	387	1700	500	3980	10	1	77417637	4266	-11.48	4.73	06	0.13	-480.00	1166.00	7830	20241028	-29.63	3850	20240126	43.12	7830	-29.63	20241028	3850	43.12	20240126	7830	-29.63	20241028	3850	43.12	20240126	0.12	N	334970	500	387 억	15966206	N	N	N	N
7	20241129	111317	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	-170	5	-2.99	540543600	98473	80.84	5600	5750	5340	7390	3990	5690	5489.26	20.62	22705	5910	5800	5600	5490	5290	5855	5545	387	1700	500	3980	10	1	77417637	4273	-11.50	4.73	06	0.13	-480.00	1166.00	7830	20241028	-29.50	3850	20240126	43.38	7830	-29.50	20241028	3850	43.38	20240126	7830	-29.50	20241028	3850	43.38	20240126	0.12	N	334970	500	387 억	15966206	N	N	N	N
8	20241129	101308	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-190	5	-3.34	508764380	92698	76.10	5600	5750	5340	7390	3990	5690	5488.41	20.62	22271	5910	5800	5600	5490	5290	5855	5545	387	1700	500	3980	10	1	77417637	4258	-11.46	4.72	06	0.12	-480.00	1166.00	7830	20241028	-29.76	3850	20240126	42.86	7830	-29.76	20241028	3850	42.86	20240126	7830	-29.76	20241028	3850	42.86	20240126	0.12	N	334970	500	387 억	15966206	N	N	N	N
9	20241129	091313	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5660	-30	5	-0.53	75314120	13319	10.93	5600	5750	5600	7390	3990	5690	5654.64	20.62	59	5910	5800	5600	5490	5290	5855	5545	387	1700	500	3980	10	1	77417637	4382	-11.79	4.85	06	0.02	-480.00	1166.00	7830	20241028	-27.71	3850	20240126	47.01	7830	-27.71	20241028	3850	47.01	20240126	7830	-27.71	20241028	3850	47.01	20240126	0.12	N	334970	500	387 억	15966206	N	N	N	N
10	20241128	161255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5690	230	2	4.21	671475320	118826	73.57	5400	5710	5400	7090	3830	5460	5650.91	20.62	-41	5700	5580	5420	5300	5140	5640	5360	387	1630	500	3820	10	1	77417637	4405	-11.85	4.88	06	0.15	-480.00	1166.00	7830	20241028	-27.33	3850	20240126	47.79	7830	-27.33	20241028	3850	47.79	20240126	7830	-27.33	20241028	3850	47.79	20240126	0.12	N	334970	500	387 억	15966132	N	N	N	N
11	20241128	151320	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5690	230	2	4.21	656278460	116153	71.92	5400	5710	5400	7090	3830	5460	5650.12	20.62	-181	5700	5580	5420	5300	5140	5640	5360	387	1630	500	3820	10	1	77417637	4405	-11.85	4.88	06	0.15	-480.00	1166.00	7830	20241028	-27.33	3850	20240126	47.79	7830	-27.33	20241028	3850	47.79	20240126	7830	-27.33	20241028	3850	47.79	20240126	0.12	N	334970	500	387 억	15966132	N	N	N	N
12	20241128	141317	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5680	220	2	4.03	574246060	101731	62.99	5400	5710	5400	7090	3830	5460	5644.75	20.62	1551	5700	5580	5420	5300	5140	5640	5360	387	1630	500	3820	10	1	77417637	4397	-11.83	4.87	06	0.13	-480.00	1166.00	7830	20241028	-27.46	3850	20240126	47.53	7830	-27.46	20241028	3850	47.53	20240126	7830	-27.46	20241028	3850	47.53	20240126	0.12	N	334970	500	387 억	15966132	N	N	N	N
13	20241128	131315	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5640	180	2	3.30	543728820	96322	59.64	5400	5710	5400	7090	3830	5460	5644.91	20.62	765	5700	5580	5420	5300	5140	5640	5360	387	1630	500	3820	10	1	77417637	4366	-11.75	4.84	06	0.12	-480.00	1166.00	7830	20241028	-27.97	3850	20240126	46.49	7830	-27.97	20241028	3850	46.49	20240126	7830	-27.97	20241028	3850	46.49	20240126	0.12	N	334970	500	387 억	15966132	N	N	N	N
14	20241128	121313	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5620	160	2	2.93	502545210	88998	55.10	5400	5710	5400	7090	3830	5460	5646.70	20.62	-2472	5700	5580	5420	5300	5140	5640	5360	387	1630	500	3820	10	1	77417637	4351	-11.71	4.82	06	0.11	-480.00	1166.00	7830	20241028	-28.22	3850	20240126	45.97	7830	-28.22	20241028	3850	45.97	20240126	7830	-28.22	20241028	3850	45.97	20240126	0.12	N	334970	500	387 억	15966132	N	N	N	N
15	20241128	111316	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5660	200	2	3.66	452879460	80178	49.64	5400	5710	5400	7090	3830	5460	5648.43	20.62	-1471	5700	5580	5420	5300	5140	5640	5360	387	1630	500	3820	10	1	77417637	4382	-11.79	4.85	06	0.10	-480.00	1166.00	7830	20241028	-27.71	3850	20240126	47.01	7830	-27.71	20241028	3850	47.01	20240126	7830	-27.71	20241028	3850	47.01	20240126	0.12	N	334970	500	387 억	15966132	N	N	N	N
16	20241128	101315	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5670	210	2	3.85	344932710	61142	37.86	5400	5710	5400	7090	3830	5460	5641.50	20.62	402	5700	5580	5420	5300	5140	5640	5360	387	1630	500	3820	10	1	77417637	4390	-11.81	4.86	06	0.08	-480.00	1166.00	7830	20241028	-27.59	3850	20240126	47.27	7830	-27.59	20241028	3850	47.27	20240126	7830	-27.59	20241028	3850	47.27	20240126	0.12	N	334970	500	387 억	15966132	N	N	N	N
17	20241128	091313	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5630	170	2	3.11	90107890	16145	10.00	5400	5640	5400	7090	3830	5460	5581.16	20.62	-3342	5700	5580	5420	5300	5140	5640	5360	387	1630	500	3820	10	1	77417637	4359	-11.73	4.83	06	0.02	-480.00	1166.00	7830	20241028	-28.10	3850	20240126	46.23	7830	-28.10	20241028	3850	46.23	20240126	7830	-28.10	20241028	3850	46.23	20240126	0.12	N	334970	500	387 억	15966132	N	N	N	N
18	20241127	161240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5460	200	2	3.80	865633650	160172	111.60	5290	5540	5260	6830	3690	5260	5404.40	20.65	-17616	5640	5450	5310	5120	4980	5380	5050	387	1570	500	3680	10	1	77417637	4227	-11.38	4.68	06	0.21	-480.00	1166.00	7830	20241028	-30.27	3850	20240126	41.82	7830	-30.27	20241028	3850	41.82	20240126	7830	-30.27	20241028	3850	41.82	20240126	0.12	N	334970	500	387 억	15983757	N	N	N	N
19	20241127	151306	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	180	2	3.42	845100200	156410	108.98	5290	5540	5260	6830	3690	5260	5403.11	20.65	-18866	5640	5450	5310	5120	4980	5380	5050	387	1570	500	3680	10	1	77417637	4212	-11.33	4.67	06	0.20	-480.00	1166.00	7830	20241028	-30.52	3850	20240126	41.30	7830	-30.52	20241028	3850	41.30	20240126	7830	-30.52	20241028	3850	41.30	20240126	0.12	N	334970	500	387 억	15983757	N	N	N	N
20	20241127	141300	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5490	230	2	4.37	687698410	127698	88.97	5290	5500	5260	6830	3690	5260	5385.35	20.65	-13293	5640	5450	5310	5120	4980	5380	5050	387	1570	500	3680	10	1	77417637	4250	-11.44	4.71	06	0.16	-480.00	1166.00	7830	20241028	-29.89	3850	20240126	42.60	7830	-29.89	20241028	3850	42.60	20240126	7830	-29.89	20241028	3850	42.60	20240126	0.12	N	334970	500	387 억	15983757	N	N	N	N
21	20241127	131256	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5390	130	2	2.47	479776520	89544	62.39	5290	5420	5260	6830	3690	5260	5358.00	20.65	-1902	5640	5450	5310	5120	4980	5380	5050	387	1570	500	3680	10	1	77417637	4173	-11.23	4.62	06	0.12	-480.00	1166.00	7830	20241028	-31.16	3850	20240126	40.00	7830	-31.16	20241028	3850	40.00	20240126	7830	-31.16	20241028	3850	40.00	20240126	0.12	N	334970	500	387 억	15983757	N	N	N	N
22	20241127	121309	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5370	110	2	2.09	403841270	75406	52.54	5290	5420	5260	6830	3690	5260	5355.56	20.65	-474	5640	5450	5310	5120	4980	5380	5050	387	1570	500	3680	10	1	77417637	4157	-11.19	4.61	06	0.10	-480.00	1166.00	7830	20241028	-31.42	3850	20240126	39.48	7830	-31.42	20241028	3850	39.48	20240126	7830	-31.42	20241028	3850	39.48	20240126	0.12	N	334970	500	387 억	15983757	N	N	N	N
23	20241127	111304	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5330	70	2	1.33	375483140	70094	48.84	5290	5420	5260	6830	3690	5260	5356.85	20.65	-1083	5640	5450	5310	5120	4980	5380	5050	387	1570	500	3680	10	1	77417637	4126	-11.10	4.57	06	0.09	-480.00	1166.00	7830	20241028	-31.93	3850	20240126	38.44	7830	-31.93	20241028	3850	38.44	20240126	7830	-31.93	20241028	3850	38.44	20240126	0.12	N	334970	500	387 억	15983757	N	N	N	N
24	20241127	101304	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5360	100	2	1.90	289286390	53954	37.59	5290	5420	5260	6830	3690	5260	5361.72	20.65	235	5640	5450	5310	5120	4980	5380	5050	387	1570	500	3680	10	1	77417637	4150	-11.17	4.60	06	0.07	-480.00	1166.00	7830	20241028	-31.55	3850	20240126	39.22	7830	-31.55	20241028	3850	39.22	20240126	7830	-31.55	20241028	3850	39.22	20240126	0.12	N	334970	500	387 억	15983757	N	N	N	N
25	20241127	091303	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	40	2	0.76	11474300	2170	1.51	5290	5330	5260	6830	3690	5260	5287.70	20.65	-398	5640	5450	5310	5120	4980	5380	5050	387	1570	500	3680	10	1	77417637	4103	-11.04	4.55	06	0.00	-480.00	1166.00	7830	20241028	-32.31	3850	20240126	37.66	7830	-32.31	20241028	3850	37.66	20240126	7830	-32.31	20241028	3850	37.66	20240126	0.12	N	334970	500	387 억	15983757	N	N	N	N
26	20241126	161242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5260	-60	5	-1.13	756364620	143314	123.58	5330	5500	5170	6910	3730	5320	5277.69	20.65	-5100	5466	5392	5246	5172	5026	5430	5210	387	1590	500	3720	10	1	77417637	4072	-10.96	4.51	06	0.19	-480.00	1166.00	7830	20241028	-32.82	3850	20240126	36.62	7830	-32.82	20241028	3850	36.62	20240126	7830	-32.82	20241028	3850	36.62	20240126	0.11	N	334970	500	387 억	15989103	N	N	N	N
27	20241126	151256	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5290	-30	5	-0.56	739573490	140130	120.84	5330	5500	5170	6910	3730	5320	5277.77	20.65	-5267	5466	5392	5246	5172	5026	5430	5210	387	1590	500	3720	10	1	77417637	4095	-11.02	4.54	06	0.18	-480.00	1166.00	7830	20241028	-32.44	3850	20240126	37.40	7830	-32.44	20241028	3850	37.40	20240126	7830	-32.44	20241028	3850	37.40	20240126	0.11	N	334970	500	387 억	15989103	N	N	N	N
28	20241126	141258	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5190	-130	5	-2.44	589300760	111432	96.09	5330	5500	5170	6910	3730	5320	5288.43	20.65	-19493	5466	5392	5246	5172	5026	5430	5210	387	1590	500	3720	10	1	77417637	4018	-10.81	4.45	06	0.14	-480.00	1166.00	7830	20241028	-33.72	3850	20240126	34.81	7830	-33.72	20241028	3850	34.81	20240126	7830	-33.72	20241028	3850	34.81	20240126	0.11	N	334970	500	387 억	15989103	N	N	N	N
29	20241126	131251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5220	-100	5	-1.88	445595250	83763	72.23	5330	5500	5220	6910	3730	5320	5319.71	20.65	-26508	5466	5392	5246	5172	5026	5430	5210	387	1590	500	3720	10	1	77417637	4041	-10.88	4.48	06	0.11	-480.00	1166.00	7830	20241028	-33.33	3850	20240126	35.58	7830	-33.33	20241028	3850	35.58	20240126	7830	-33.33	20241028	3850	35.58	20240126	0.11	N	334970	500	387 억	15989103	N	N	N	N
30	20241126	121259	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5260	-60	5	-1.13	370859100	69535	59.96	5330	5500	5230	6910	3730	5320	5333.42	20.65	-20475	5466	5392	5246	5172	5026	5430	5210	387	1590	500	3720	10	1	77417637	4072	-10.96	4.51	06	0.09	-480.00	1166.00	7830	20241028	-32.82	3850	20240126	36.62	7830	-32.82	20241028	3850	36.62	20240126	7830	-32.82	20241028	3850	36.62	20240126	0.11	N	334970	500	387 억	15989103	N	N	N	N
31	20241126	111303	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5260	-60	5	-1.13	324971930	60824	52.45	5330	5500	5230	6910	3730	5320	5342.82	20.65	-19195	5466	5392	5246	5172	5026	5430	5210	387	1590	500	3720	10	1	77417637	4072	-10.96	4.51	06	0.08	-480.00	1166.00	7830	20241028	-32.82	3850	20240126	36.62	7830	-32.82	20241028	3850	36.62	20240126	7830	-32.82	20241028	3850	36.62	20240126	0.11	N	334970	500	387 억	15989103	N	N	N	N
32	20241126	101313	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5310	-10	5	-0.19	252591110	47157	40.66	5330	5500	5230	6910	3730	5320	5356.39	20.65	-20180	5466	5392	5246	5172	5026	5430	5210	387	1590	500	3720	10	1	77417637	4111	-11.06	4.55	06	0.06	-480.00	1166.00	7830	20241028	-32.18	3850	20240126	37.92	7830	-32.18	20241028	3850	37.92	20240126	7830	-32.18	20241028	3850	37.92	20240126	0.11	N	334970	500	387 억	15989103	N	N	N	N
33	20241126	091301	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5290	-30	5	-0.56	32958370	6240	5.38	5330	5330	5230	6910	3730	5320	5281.79	20.65	-3744	5466	5392	5246	5172	5026	5430	5210	387	1590	500	3720	10	1	77417637	4095	-11.02	4.54	06	0.01	-480.00	1166.00	7830	20241028	-32.44	3850	20240126	37.40	7830	-32.44	20241028	3850	37.40	20240126	7830	-32.44	20241028	3850	37.40	20240126	0.11	N	334970	500	387 억	15989103	N	N	N	N
34	20241125	161227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5320	110	2	2.11	607932730	115551	53.51	5210	5320	5100	6770	3650	5210	5261.16	20.62	24844	5583	5396	5293	5106	5003	5345	5055	387	1560	500	3640	10	1	77417637	4119	-11.08	4.56	06	0.15	-480.00	1166.00	7830	20241028	-32.06	3850	20240126	38.18	7830	-32.06	20241028	3850	38.18	20240126	7830	-32.06	20241028	3850	38.18	20240126	0.12	N	334970	500	387 억	15965145	N	N	N	N
35	20241125	151253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5280	70	2	1.34	566806780	107804	49.92	5210	5310	5100	6770	3650	5210	5257.75	20.62	28748	5583	5396	5293	5106	5003	5345	5055	387	1560	500	3640	10	1	77417637	4088	-11.00	4.53	06	0.14	-480.00	1166.00	7830	20241028	-32.57	3850	20240126	37.14	7830	-32.57	20241028	3850	37.14	20240126	7830	-32.57	20241028	3850	37.14	20240126	0.12	N	334970	500	387 억	15965145	N	N	N	N
36	20241125	141248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5250	40	2	0.77	516795310	98275	45.51	5210	5310	5100	6770	3650	5210	5258.67	20.62	26256	5583	5396	5293	5106	5003	5345	5055	387	1560	500	3640	10	1	77417637	4064	-10.94	4.50	06	0.13	-480.00	1166.00	7830	20241028	-32.95	3850	20240126	36.36	7830	-32.95	20241028	3850	36.36	20240126	7830	-32.95	20241028	3850	36.36	20240126	0.12	N	334970	500	387 억	15965145	N	N	N	N
37	20241125	131239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5270	60	2	1.15	393062310	74781	34.63	5210	5310	5100	6770	3650	5210	5256.18	20.62	21711	5583	5396	5293	5106	5003	5345	5055	387	1560	500	3640	10	1	77417637	4080	-10.98	4.52	06	0.10	-480.00	1166.00	7830	20241028	-32.69	3850	20240126	36.88	7830	-32.69	20241028	3850	36.88	20240126	7830	-32.69	20241028	3850	36.88	20240126	0.12	N	334970	500	387 억	15965145	N	N	N	N
38	20241125	121254	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5270	60	2	1.15	330016440	62836	29.10	5210	5310	5100	6770	3650	5210	5252.03	20.62	22358	5583	5396	5293	5106	5003	5345	5055	387	1560	500	3640	10	1	77417637	4080	-10.98	4.52	06	0.08	-480.00	1166.00	7830	20241028	-32.69	3850	20240126	36.88	7830	-32.69	20241028	3850	36.88	20240126	7830	-32.69	20241028	3850	36.88	20240126	0.12	N	334970	500	387 억	15965145	N	N	N	N
39	20241125	111248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5250	40	2	0.77	299281480	56983	26.39	5210	5310	5100	6770	3650	5210	5252.12	20.62	21119	5583	5396	5293	5106	5003	5345	5055	387	1560	500	3640	10	1	77417637	4064	-10.94	4.50	06	0.07	-480.00	1166.00	7830	20241028	-32.95	3850	20240126	36.36	7830	-32.95	20241028	3850	36.36	20240126	7830	-32.95	20241028	3850	36.36	20240126	0.12	N	334970	500	387 억	15965145	N	N	N	N
40	20241125	101232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5310	100	2	1.92	196537310	37445	17.34	5210	5310	5100	6770	3650	5210	5248.69	20.62	13874	5583	5396	5293	5106	5003	5345	5055	387	1560	500	3640	10	1	77417637	4111	-11.06	4.55	06	0.05	-480.00	1166.00	7830	20241028	-32.18	3850	20240126	37.92	7830	-32.18	20241028	3850	37.92	20240126	7830	-32.18	20241028	3850	37.92	20240126	0.12	N	334970	500	387 억	15965145	N	N	N	N
41	20241125	091233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5290	80	2	1.54	68343290	13090	6.06	5210	5310	5100	6770	3650	5210	5221.03	20.62	4188	5583	5396	5293	5106	5003	5345	5055	387	1560	500	3640	10	1	77417637	4095	-11.02	4.54	06	0.02	-480.00	1166.00	7830	20241028	-32.44	3850	20240126	37.40	7830	-32.44	20241028	3850	37.40	20240126	7830	-32.44	20241028	3850	37.40	20240126	0.12	N	334970	500	387 억	15965145	N	N	N	N
42	20241122	161125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5210	-270	5	-4.93	1137158260	215827	86.93	5420	5480	5190	7120	3840	5480	5268.86	20.63	-2837	5786	5632	5486	5332	5186	5560	5260	387	1640	500	3830	10	1	77417637	4033	-10.85	4.47	06	0.28	-480.00	1166.00	7830	20241028	-33.46	3850	20240126	35.32	7830	-33.46	20241028	3850	35.32	20240126	7830	-33.46	20241028	3850	35.32	20240126	0.12	N	334970	500	387 억	15968028	N	N	N	N
43	20241122	151140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5240	-240	5	-4.38	1082759120	205393	82.72	5420	5480	5190	7120	3840	5480	5271.65	20.63	-2753	5786	5632	5486	5332	5186	5560	5260	387	1640	500	3830	10	1	77417637	4057	-10.92	4.49	06	0.27	-480.00	1166.00	7830	20241028	-33.08	3850	20240126	36.10	7830	-33.08	20241028	3850	36.10	20240126	7830	-33.08	20241028	3850	36.10	20240126	0.12	N	334970	500	387 억	15968028	N	N	N	N
44	20241122	141141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5190	-290	5	-5.29	968575210	183649	73.97	5420	5480	5190	7120	3840	5480	5274.06	20.63	-12748	5786	5632	5486	5332	5186	5560	5260	387	1640	500	3830	10	1	77417637	4018	-10.81	4.45	06	0.24	-480.00	1166.00	7830	20241028	-33.72	3850	20240126	34.81	7830	-33.72	20241028	3850	34.81	20240126	7830	-33.72	20241028	3850	34.81	20240126	0.12	N	334970	500	387 억	15968028	N	N	N	N
45	20241122	131135	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5210	-270	5	-4.93	766222750	144732	58.29	5420	5480	5200	7120	3840	5480	5294.08	20.63	-13687	5786	5632	5486	5332	5186	5560	5260	387	1640	500	3830	10	1	77417637	4033	-10.85	4.47	06	0.19	-480.00	1166.00	7830	20241028	-33.46	3850	20240126	35.32	7830	-33.46	20241028	3850	35.32	20240126	7830	-33.46	20241028	3850	35.32	20240126	0.12	N	334970	500	387 억	15968028	N	N	N	N
46	20241122	121146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5260	-220	5	-4.01	581065060	109289	44.02	5420	5480	5230	7120	3840	5480	5316.78	20.63	-18427	5786	5632	5486	5332	5186	5560	5260	387	1640	500	3830	10	1	77417637	4072	-10.96	4.51	06	0.14	-480.00	1166.00	7830	20241028	-32.82	3850	20240126	36.62	7830	-32.82	20241028	3850	36.62	20240126	7830	-32.82	20241028	3850	36.62	20240126	0.12	N	334970	500	387 억	15968028	N	N	N	N
47	20241122	111132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5260	-220	5	-4.01	409819530	76683	30.88	5420	5480	5250	7120	3840	5480	5344.33	20.63	-17811	5786	5632	5486	5332	5186	5560	5260	387	1640	500	3830	10	1	77417637	4072	-10.96	4.51	06	0.10	-480.00	1166.00	7830	20241028	-32.82	3850	20240126	36.62	7830	-32.82	20241028	3850	36.62	20240126	7830	-32.82	20241028	3850	36.62	20240126	0.12	N	334970	500	387 억	15968028	N	N	N	N
48	20241122	101152	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5320	-160	5	-2.92	221883770	41216	16.60	5420	5480	5320	7120	3840	5480	5383.44	20.63	-10242	5786	5632	5486	5332	5186	5560	5260	387	1640	500	3830	10	1	77417637	4119	-11.08	4.56	06	0.05	-480.00	1166.00	7830	20241028	-32.06	3850	20240126	38.18	7830	-32.06	20241028	3850	38.18	20240126	7830	-32.06	20241028	3850	38.18	20240126	0.12	N	334970	500	387 억	15968028	N	N	N	N
49	20241122	091143	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	-40	5	-0.73	14632310	2699	1.09	5420	5480	5390	7120	3840	5480	5421.38	20.63	-1569	5786	5632	5486	5332	5186	5560	5260	387	1640	500	3830	10	1	77417637	4212	-11.33	4.67	06	0.00	-480.00	1166.00	7830	20241028	-30.52	3850	20240126	41.30	7830	-30.52	20241028	3850	41.30	20240126	7830	-30.52	20241028	3850	41.30	20240126	0.12	N	334970	500	387 억	15968028	N	N	N	N
50	20241121	161132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	-120	5	-2.14	1343589620	247038	203.74	5610	5640	5340	7280	3920	5600	5438.80	20.66	-29661	5780	5690	5620	5530	5460	5655	5495	387	1680	500	3920	10	1	77417637	4242	-11.42	4.70	06	0.32	-480.00	1166.00	7830	20241028	-30.01	3850	20240126	42.34	7830	-30.01	20241028	3850	42.34	20240126	7830	-30.01	20241028	3850	42.34	20240126	0.13	N	334970	500	387 억	15997746	N	N	N	N
51	20241121	151154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5380	-220	5	-3.93	1222845510	224643	185.27	5610	5640	5350	7280	3920	5600	5443.51	20.66	-33985	5780	5690	5620	5530	5460	5655	5495	387	1680	500	3920	10	1	77417637	4165	-11.21	4.61	06	0.29	-480.00	1166.00	7830	20241028	-31.29	3850	20240126	39.74	7830	-31.29	20241028	3850	39.74	20240126	7830	-31.29	20241028	3850	39.74	20240126	0.13	N	334970	500	387 억	15997746	N	N	N	N
52	20241121	141151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	-160	5	-2.86	1025025140	187873	154.94	5610	5640	5370	7280	3920	5600	5455.95	20.66	-35253	5780	5690	5620	5530	5460	5655	5495	387	1680	500	3920	10	1	77417637	4212	-11.33	4.67	06	0.24	-480.00	1166.00	7830	20241028	-30.52	3850	20240126	41.30	7830	-30.52	20241028	3850	41.30	20240126	7830	-30.52	20241028	3850	41.30	20240126	0.13	N	334970	500	387 억	15997746	N	N	N	N
53	20241121	131145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	-160	5	-2.86	897481270	164323	135.52	5610	5640	5370	7280	3920	5600	5461.69	20.66	-36960	5780	5690	5620	5530	5460	5655	5495	387	1680	500	3920	10	1	77417637	4212	-11.33	4.67	06	0.21	-480.00	1166.00	7830	20241028	-30.52	3850	20240126	41.30	7830	-30.52	20241028	3850	41.30	20240126	7830	-30.52	20241028	3850	41.30	20240126	0.13	N	334970	500	387 억	15997746	N	N	N	N
54	20241121	121145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	-120	5	-2.14	785684590	143851	118.64	5610	5640	5370	7280	3920	5600	5461.79	20.66	-40921	5780	5690	5620	5530	5460	5655	5495	387	1680	500	3920	10	1	77417637	4242	-11.42	4.70	06	0.19	-480.00	1166.00	7830	20241028	-30.01	3850	20240126	42.34	7830	-30.01	20241028	3850	42.34	20240126	7830	-30.01	20241028	3850	42.34	20240126	0.13	N	334970	500	387 억	15997746	N	N	N	N
55	20241121	111150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	-160	5	-2.86	658186930	120321	99.23	5610	5640	5370	7280	3920	5600	5470.26	20.66	-44788	5780	5690	5620	5530	5460	5655	5495	387	1680	500	3920	10	1	77417637	4212	-11.33	4.67	06	0.16	-480.00	1166.00	7830	20241028	-30.52	3850	20240126	41.30	7830	-30.52	20241028	3850	41.30	20240126	7830	-30.52	20241028	3850	41.30	20240126	0.13	N	334970	500	387 억	15997746	N	N	N	N
56	20241121	101148	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5400	-200	5	-3.57	539548460	98386	81.14	5610	5640	5380	7280	3920	5600	5484.00	20.66	-49833	5780	5690	5620	5530	5460	5655	5495	387	1680	500	3920	10	1	77417637	4181	-11.25	4.63	06	0.13	-480.00	1166.00	7830	20241028	-31.03	3850	20240126	40.26	7830	-31.03	20241028	3850	40.26	20240126	7830	-31.03	20241028	3850	40.26	20240126	0.13	N	334970	500	387 억	15997746	N	N	N	N
57	20241121	091149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5590	-10	5	-0.18	78350740	14002	11.55	5610	5640	5560	7280	3920	5600	5595.68	20.66	-8517	5780	5690	5620	5530	5460	5655	5495	387	1680	500	3920	10	1	77417637	4328	-11.65	4.79	06	0.02	-480.00	1166.00	7830	20241028	-28.61	3850	20240126	45.19	7830	-28.61	20241028	3850	45.19	20240126	7830	-28.61	20241028	3850	45.19	20240126	0.13	N	334970	500	387 억	15997746	N	N	N	N
58	20241120	161139	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5600	-20	5	-0.36	678102840	120323	106.96	5680	5710	5550	7300	3940	5620	5635.70	20.65	9561	5760	5690	5640	5570	5520	5725	5605	387	1680	500	3930	10	1	77417637	4335	-11.67	4.80	06	0.16	-480.00	1166.00	7830	20241028	-28.48	3850	20240126	45.45	7830	-28.48	20241028	3850	45.45	20240126	7830	-28.48	20241028	3850	45.45	20240126	0.12	N	334970	500	387 억	15988115	N	N	N	N
59	20241120	151153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	-10	5	-0.18	671097120	119073	105.85	5680	5710	5550	7300	3940	5620	5636.01	20.65	10083	5760	5690	5640	5570	5520	5725	5605	387	1680	500	3930	10	1	77417637	4343	-11.69	4.81	06	0.15	-480.00	1166.00	7830	20241028	-28.35	3850	20240126	45.71	7830	-28.35	20241028	3850	45.71	20240126	7830	-28.35	20241028	3850	45.71	20240126	0.12	N	334970	500	387 억	15988115	N	N	N	N
60	20241120	141156	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5700	80	2	1.42	601498560	106761	94.90	5680	5710	5550	7300	3940	5620	5634.07	20.65	18469	5760	5690	5640	5570	5520	5725	5605	387	1680	500	3930	10	1	77417637	4413	-11.88	4.89	06	0.14	-480.00	1166.00	7830	20241028	-27.20	3850	20240126	48.05	7830	-27.20	20241028	3850	48.05	20240126	7830	-27.20	20241028	3850	48.05	20240126	0.12	N	334970	500	387 억	15988115	N	N	N	N
61	20241120	131157	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5670	50	2	0.89	519195770	92286	82.04	5680	5710	5550	7300	3940	5620	5625.94	20.65	22635	5760	5690	5640	5570	5520	5725	5605	387	1680	500	3930	10	1	77417637	4390	-11.81	4.86	06	0.12	-480.00	1166.00	7830	20241028	-27.59	3850	20240126	47.27	7830	-27.59	20241028	3850	47.27	20240126	7830	-27.59	20241028	3850	47.27	20240126	0.12	N	334970	500	387 억	15988115	N	N	N	N
62	20241120	121155	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5660	40	2	0.71	415624810	73972	65.76	5680	5700	5550	7300	3940	5620	5618.68	20.65	15426	5760	5690	5640	5570	5520	5725	5605	387	1680	500	3930	10	1	77417637	4382	-11.79	4.85	06	0.10	-480.00	1166.00	7830	20241028	-27.71	3850	20240126	47.01	7830	-27.71	20241028	3850	47.01	20240126	7830	-27.71	20241028	3850	47.01	20240126	0.12	N	334970	500	387 억	15988115	N	N	N	N
63	20241120	111200	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	-10	5	-0.18	367776020	65507	58.23	5680	5700	5550	7300	3940	5620	5614.30	20.65	12378	5760	5690	5640	5570	5520	5725	5605	387	1680	500	3930	10	1	77417637	4343	-11.69	4.81	06	0.08	-480.00	1166.00	7830	20241028	-28.35	3850	20240126	45.71	7830	-28.35	20241028	3850	45.71	20240126	7830	-28.35	20241028	3850	45.71	20240126	0.12	N	334970	500	387 억	15988115	N	N	N	N
64	20241120	101158	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5630	10	2	0.18	220846350	39256	34.90	5680	5700	5550	7300	3940	5620	5625.80	20.65	-4266	5760	5690	5640	5570	5520	5725	5605	387	1680	500	3930	10	1	77417637	4359	-11.73	4.83	06	0.05	-480.00	1166.00	7830	20241028	-28.10	3850	20240126	46.23	7830	-28.10	20241028	3850	46.23	20240126	7830	-28.10	20241028	3850	46.23	20240126	0.12	N	334970	500	387 억	15988115	N	N	N	N
65	20241120	091156	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5660	40	2	0.71	14223080	2524	2.24	5680	5680	5620	7300	3940	5620	5635.13	20.65	-941	5760	5690	5640	5570	5520	5725	5605	387	1680	500	3930	10	1	77417637	4382	-11.79	4.85	06	0.00	-480.00	1166.00	7830	20241028	-27.71	3850	20240126	47.01	7830	-27.71	20241028	3850	47.01	20240126	7830	-27.71	20241028	3850	47.01	20240126	0.12	N	334970	500	387 억	15988115	N	N	N	N
66	20241119	161049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5620	10	2	0.18	634803640	112446	46.10	5600	5710	5590	7290	3930	5610	5645.44	20.68	-20829	5936	5772	5596	5432	5256	5685	5345	387	1680	500	3920	10	1	77417637	4351	-11.71	4.82	06	0.15	-480.00	1166.00	7830	20241028	-28.22	3850	20240126	45.97	7830	-28.22	20241028	3850	45.97	20240126	7830	-28.22	20241028	3850	45.97	20240126	0.11	N	334970	500	387 억	16006718	N	N	N	N
67	20241119	151110	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5660	50	2	0.89	616686200	109225	44.78	5600	5710	5590	7290	3930	5610	5646.05	20.68	-20675	5936	5772	5596	5432	5256	5685	5345	387	1680	500	3920	10	1	77417637	4382	-11.79	4.85	06	0.14	-480.00	1166.00	7830	20241028	-27.71	3850	20240126	47.01	7830	-27.71	20241028	3850	47.01	20240126	7830	-27.71	20241028	3850	47.01	20240126	0.11	N	334970	500	387 억	16006718	N	N	N	N
68	20241119	141109	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5680	70	2	1.25	575904530	102012	41.82	5600	5710	5590	7290	3930	5610	5645.49	20.68	-19808	5936	5772	5596	5432	5256	5685	5345	387	1680	500	3920	10	1	77417637	4397	-11.83	4.87	06	0.13	-480.00	1166.00	7830	20241028	-27.46	3850	20240126	47.53	7830	-27.46	20241028	3850	47.53	20240126	7830	-27.46	20241028	3850	47.53	20240126	0.11	N	334970	500	387 억	16006718	N	N	N	N
69	20241119	131111	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5660	50	2	0.89	421482390	74620	30.59	5600	5710	5590	7290	3930	5610	5648.44	20.68	-8610	5936	5772	5596	5432	5256	5685	5345	387	1680	500	3920	10	1	77417637	4382	-11.79	4.85	06	0.10	-480.00	1166.00	7830	20241028	-27.71	3850	20240126	47.01	7830	-27.71	20241028	3850	47.01	20240126	7830	-27.71	20241028	3850	47.01	20240126	0.11	N	334970	500	387 억	16006718	N	N	N	N
70	20241119	121058	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5680	70	2	1.25	371655960	65803	26.98	5600	5710	5590	7290	3930	5610	5648.07	20.68	-7236	5936	5772	5596	5432	5256	5685	5345	387	1680	500	3920	10	1	77417637	4397	-11.83	4.87	06	0.08	-480.00	1166.00	7830	20241028	-27.46	3850	20240126	47.53	7830	-27.46	20241028	3850	47.53	20240126	7830	-27.46	20241028	3850	47.53	20240126	0.11	N	334970	500	387 억	16006718	N	N	N	N
71	20241119	111110	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5650	40	2	0.71	336410800	59584	24.43	5600	5710	5590	7290	3930	5610	5646.05	20.68	-9870	5936	5772	5596	5432	5256	5685	5345	387	1680	500	3920	10	1	77417637	4374	-11.77	4.85	06	0.08	-480.00	1166.00	7830	20241028	-27.84	3850	20240126	46.75	7830	-27.84	20241028	3850	46.75	20240126	7830	-27.84	20241028	3850	46.75	20240126	0.11	N	334970	500	387 억	16006718	N	N	N	N
72	20241119	101135	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5660	50	2	0.89	219228050	38996	15.99	5600	5710	5590	7290	3930	5610	5621.84	20.68	2630	5936	5772	5596	5432	5256	5685	5345	387	1680	500	3920	10	1	77417637	4382	-11.79	4.85	06	0.05	-480.00	1166.00	7830	20241028	-27.71	3850	20240126	47.01	7830	-27.71	20241028	3850	47.01	20240126	7830	-27.71	20241028	3850	47.01	20240126	0.11	N	334970	500	387 억	16006718	N	N	N	N
73	20241119	091132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	0	3	0.00	110964970	19808	8.12	5600	5650	5590	7290	3930	5610	5601.99	20.68	8763	5936	5772	5596	5432	5256	5685	5345	387	1680	500	3920	10	1	77417637	4343	-11.69	4.81	06	0.03	-480.00	1166.00	7830	20241028	-28.35	3850	20240126	45.71	7830	-28.35	20241028	3850	45.71	20240126	7830	-28.35	20241028	3850	45.71	20240126	0.11	N	334970	500	387 억	16006718	N	N	N	N
74	20241118	161055	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	-90	5	-1.58	1363964700	243573	145.33	5700	5760	5420	7410	3990	5700	5599.75	20.71	-20366	5926	5812	5706	5592	5486	5760	5540	387	1710	500	3990	10	1	77417637	4343	-11.69	4.81	06	0.31	-480.00	1166.00	7830	20241028	-28.35	3850	20240126	45.71	7830	-28.35	20241028	3850	45.71	20240126	7830	-28.35	20241028	3850	45.71	20240126	0.11	N	334970	500	387 억	16029373	N	N	N	N
75	20241118	151109	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5640	-60	5	-1.05	1343266700	239896	143.14	5700	5760	5420	7410	3990	5700	5599.30	20.71	-21097	5926	5812	5706	5592	5486	5760	5540	387	1710	500	3990	10	1	77417637	4366	-11.75	4.84	06	0.31	-480.00	1166.00	7830	20241028	-27.97	3850	20240126	46.49	7830	-27.97	20241028	3850	46.49	20240126	7830	-27.97	20241028	3850	46.49	20240126	0.11	N	334970	500	387 억	16029373	N	N	N	N
76	20241118	141111	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5560	-140	5	-2.46	1220348260	218080	130.12	5700	5760	5420	7410	3990	5700	5595.79	20.71	-15494	5926	5812	5706	5592	5486	5760	5540	387	1710	500	3990	10	1	77417637	4304	-11.58	4.77	06	0.28	-480.00	1166.00	7830	20241028	-28.99	3850	20240126	44.42	7830	-28.99	20241028	3850	44.42	20240126	7830	-28.99	20241028	3850	44.42	20240126	0.11	N	334970	500	387 억	16029373	N	N	N	N
77	20241118	131103	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5550	-150	5	-2.63	1105440080	197401	117.78	5700	5760	5420	7410	3990	5700	5599.88	20.71	-20204	5926	5812	5706	5592	5486	5760	5540	387	1710	500	3990	10	1	77417637	4297	-11.56	4.76	06	0.25	-480.00	1166.00	7830	20241028	-29.12	3850	20240126	44.16	7830	-29.12	20241028	3850	44.16	20240126	7830	-29.12	20241028	3850	44.16	20240126	0.11	N	334970	500	387 억	16029373	N	N	N	N
78	20241118	121109	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5570	-130	5	-2.28	1027565580	183387	109.42	5700	5760	5420	7410	3990	5700	5603.17	20.71	-20964	5926	5812	5706	5592	5486	5760	5540	387	1710	500	3990	10	1	77417637	4312	-11.60	4.78	06	0.24	-480.00	1166.00	7830	20241028	-28.86	3850	20240126	44.68	7830	-28.86	20241028	3850	44.68	20240126	7830	-28.86	20241028	3850	44.68	20240126	0.11	N	334970	500	387 억	16029373	N	N	N	N
79	20241118	111109	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	-90	5	-1.58	862164630	153889	91.82	5700	5760	5420	7410	3990	5700	5602.40	20.71	-17244	5926	5812	5706	5592	5486	5760	5540	387	1710	500	3990	10	1	77417637	4343	-11.69	4.81	06	0.20	-480.00	1166.00	7830	20241028	-28.35	3850	20240126	45.71	7830	-28.35	20241028	3850	45.71	20240126	7830	-28.35	20241028	3850	45.71	20240126	0.11	N	334970	500	387 억	16029373	N	N	N	N
80	20241118	101056	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5720	20	2	0.35	493952460	88800	52.98	5700	5750	5420	7410	3990	5700	5562.25	20.71	-14799	5926	5812	5706	5592	5486	5760	5540	387	1710	500	3990	10	1	77417637	4428	-11.92	4.91	06	0.11	-480.00	1166.00	7830	20241028	-26.95	3850	20240126	48.57	7830	-26.95	20241028	3850	48.57	20240126	7830	-26.95	20241028	3850	48.57	20240126	0.11	N	334970	500	387 억	16029373	N	N	N	N
81	20241118	091056	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	-90	5	-1.58	85369250	15223	9.08	5700	5700	5570	7410	3990	5700	5606.83	20.71	-10213	5926	5812	5706	5592	5486	5760	5540	387	1710	500	3990	10	1	77417637	4343	-11.69	4.81	06	0.02	-480.00	1166.00	7830	20241028	-28.35	3850	20240126	45.71	7830	-28.35	20241028	3850	45.71	20240126	7830	-28.35	20241028	3850	45.71	20240126	0.11	N	334970	500	387 억	16029373	N	N	N	N
82	20241115	161143	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5700	-110	5	-1.89	947521880	166736	78.81	5800	5820	5600	7550	4070	5810	5682.76	20.75	-38028	6163	5986	5843	5666	5523	6075	5755	387	1740	500	4060	10	1	77417637	4413	-11.88	4.89	06	0.22	-480.00	1166.00	7830	20241028	-27.20	3850	20240126	48.05	7830	-27.20	20241028	3850	48.05	20240126	7830	-27.20	20241028	3850	48.05	20240126	0.13	N	334970	500	387 억	16067393	N	N	N	N
83	20241115	151212	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5680	-130	5	-2.24	915420520	161100	76.14	5800	5820	5600	7550	4070	5810	5682.31	20.75	-37075	6163	5986	5843	5666	5523	6075	5755	387	1740	500	4060	10	1	77417637	4397	-11.83	4.87	06	0.21	-480.00	1166.00	7830	20241028	-27.46	3850	20240126	47.53	7830	-27.46	20241028	3850	47.53	20240126	7830	-27.46	20241028	3850	47.53	20240126	0.13	N	334970	500	387 억	16067393	N	N	N	N
84	20241115	141157	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5720	-90	5	-1.55	823934790	144966	68.52	5800	5820	5600	7550	4070	5810	5683.64	20.75	-28665	6163	5986	5843	5666	5523	6075	5755	387	1740	500	4060	10	1	77417637	4428	-11.92	4.91	06	0.19	-480.00	1166.00	7830	20241028	-26.95	3850	20240126	48.57	7830	-26.95	20241028	3850	48.57	20240126	7830	-26.95	20241028	3850	48.57	20240126	0.13	N	334970	500	387 억	16067393	N	N	N	N
85	20241115	131156	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5690	-120	5	-2.07	762051000	134080	63.37	5800	5820	5600	7550	4070	5810	5683.55	20.75	-23339	6163	5986	5843	5666	5523	6075	5755	387	1740	500	4060	10	1	77417637	4405	-11.85	4.88	06	0.17	-480.00	1166.00	7830	20241028	-27.33	3850	20240126	47.79	7830	-27.33	20241028	3850	47.79	20240126	7830	-27.33	20241028	3850	47.79	20240126	0.13	N	334970	500	387 억	16067393	N	N	N	N
86	20241115	121157	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5620	-190	5	-3.27	660053380	116064	54.86	5800	5820	5600	7550	4070	5810	5686.98	20.75	-21624	6163	5986	5843	5666	5523	6075	5755	387	1740	500	4060	10	1	77417637	4351	-11.71	4.82	06	0.15	-480.00	1166.00	7830	20241028	-28.22	3850	20240126	45.97	7830	-28.22	20241028	3850	45.97	20240126	7830	-28.22	20241028	3850	45.97	20240126	0.13	N	334970	500	387 억	16067393	N	N	N	N
87	20241115	111130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5650	-160	5	-2.75	551987200	96860	45.78	5800	5820	5620	7550	4070	5810	5698.81	20.75	-20134	6163	5986	5843	5666	5523	6075	5755	387	1740	500	4060	10	1	77417637	4374	-11.77	4.85	06	0.13	-480.00	1166.00	7830	20241028	-27.84	3850	20240126	46.75	7830	-27.84	20241028	3850	46.75	20240126	7830	-27.84	20241028	3850	46.75	20240126	0.13	N	334970	500	387 억	16067393	N	N	N	N
88	20241115	101129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5690	-120	5	-2.07	392790290	68705	32.47	5800	5820	5630	7550	4070	5810	5717.06	20.75	-17097	6163	5986	5843	5666	5523	6075	5755	387	1740	500	4060	10	1	77417637	4405	-11.85	4.88	06	0.09	-480.00	1166.00	7830	20241028	-27.33	3850	20240126	47.79	7830	-27.33	20241028	3850	47.79	20240126	7830	-27.33	20241028	3850	47.79	20240126	0.13	N	334970	500	387 억	16067393	N	N	N	N
89	20241115	091035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5650	-160	5	-2.75	84638210	14894	7.04	5800	5800	5630	7550	4070	5810	5682.71	20.75	-4534	6163	5986	5843	5666	5523	6075	5755	387	1740	500	4060	10	1	77417637	4374	-11.77	4.85	06	0.02	-480.00	1166.00	7830	20241028	-27.84	3850	20240126	46.75	7830	-27.84	20241028	3850	46.75	20240126	7830	-27.84	20241028	3850	46.75	20240126	0.13	N	334970	500	387 억	16067393	N	N	N	N
90	20241114	161121	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5820	210	2	3.74	1155325750	196336	60.27	5700	6020	5700	7290	3930	5610	5884.43	20.76	-5206	6196	5902	5756	5462	5316	5830	5390	387	1680	500	3920	10	1	77417637	4506	-12.12	4.99	06	0.25	-480.00	1166.00	7830	20241028	-25.67	3850	20240126	51.17	7830	-25.67	20241028	3850	51.17	20240126	7830	-25.67	20241028	3850	51.17	20240126	0.13	N	334970	500	387 억	16075008	N	N	N	N
91	20241114	151129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	230	2	4.10	1054154270	179039	54.96	5700	6020	5700	7290	3930	5610	5887.85	20.76	-6700	6196	5902	5756	5462	5316	5830	5390	387	1680	500	3920	10	1	77417637	4521	-12.17	5.01	06	0.23	-480.00	1166.00	7830	20241028	-25.42	3850	20240126	51.69	7830	-25.42	20241028	3850	51.69	20240126	7830	-25.42	20241028	3850	51.69	20240126	0.13	N	334970	500	387 억	16075008	N	N	N	N
92	20241114	141121	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5830	220	2	3.92	979401940	166248	51.03	5700	6020	5700	7290	3930	5610	5891.21	20.76	-8627	6196	5902	5756	5462	5316	5830	5390	387	1680	500	3920	10	1	77417637	4513	-12.15	5.00	06	0.21	-480.00	1166.00	7830	20241028	-25.54	3850	20240126	51.43	7830	-25.54	20241028	3850	51.43	20240126	7830	-25.54	20241028	3850	51.43	20240126	0.13	N	334970	500	387 억	16075008	N	N	N	N
93	20241114	131122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	270	2	4.81	948321440	160940	49.40	5700	6020	5700	7290	3930	5610	5892.39	20.76	-7541	6196	5902	5756	5462	5316	5830	5390	387	1680	500	3920	10	1	77417637	4552	-12.25	5.04	06	0.21	-480.00	1166.00	7830	20241028	-24.90	3850	20240126	52.73	7830	-24.90	20241028	3850	52.73	20240126	7830	-24.90	20241028	3850	52.73	20240126	0.13	N	334970	500	387 억	16075008	N	N	N	N
94	20241114	121119	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	280	2	4.99	877762530	148953	45.72	5700	6020	5700	7290	3930	5610	5892.88	20.76	-4455	6196	5902	5756	5462	5316	5830	5390	387	1680	500	3920	10	1	77417637	4560	-12.27	5.05	06	0.19	-480.00	1166.00	7830	20241028	-24.78	3850	20240126	52.99	7830	-24.78	20241028	3850	52.99	20240126	7830	-24.78	20241028	3850	52.99	20240126	0.13	N	334970	500	387 억	16075008	N	N	N	N
95	20241114	111119	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	280	2	4.99	731060480	123952	38.05	5700	6020	5700	7290	3930	5610	5897.93	20.76	-6423	6196	5902	5756	5462	5316	5830	5390	387	1680	500	3920	10	1	77417637	4560	-12.27	5.05	06	0.16	-480.00	1166.00	7830	20241028	-24.78	3850	20240126	52.99	7830	-24.78	20241028	3850	52.99	20240126	7830	-24.78	20241028	3850	52.99	20240126	0.13	N	334970	500	387 억	16075008	N	N	N	N
96	20241114	101138	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	260	2	4.63	134726500	23304	7.15	5700	5870	5700	7290	3930	5610	5781.26	20.76	-2266	6196	5902	5756	5462	5316	5830	5390	387	1680	500	3920	10	1	77417637	4544	-12.23	5.03	06	0.03	-480.00	1166.00	7830	20241028	-25.03	3850	20240126	52.47	7830	-25.03	20241028	3850	52.47	20240126	7830	-25.03	20241028	3850	52.47	20240126	0.13	N	334970	500	387 억	16075008	N	N	N	N
97	20241114	091113	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	0	3	0.00	0	0	0.00	0	0	0	7290	3930	5610	0.00	20.76	0	6196	5902	5756	5462	5316	5830	5390	387	1680	500	3920	10	1	77417637	4343	-11.69	4.81	06	0.00	-480.00	1166.00	7830	20241028	-28.35	3850	20240126	45.71	7830	-28.35	20241028	3850	45.71	20240126	7830	-28.35	20241028	3850	45.71	20240126	0.13	N	334970	500	387 억	16075008	N	N	N	N
98	20241113	160739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	-330	5	-5.56	1870107980	324699	72.75	5910	6050	5610	7720	4160	5940	5759.55	20.68	63173	6606	6272	6086	5752	5566	6180	5660	387	1780	500	4150	10	1	77417637	4343	-11.69	4.81	06	0.42	-480.00	1166.00	7830	20241028	-28.35	3850	20240126	45.71	7830	-28.35	20241028	3850	45.71	20240126	7830	-28.35	20241028	3850	45.71	20240126	0.14	N	334970	500	387 억	16011586	N	N	N	N
99	20241113	150815	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5630	-310	5	-5.22	1766846770	306345	68.63	5910	6050	5610	7720	4160	5940	5767.51	20.68	65592	6606	6272	6086	5752	5566	6180	5660	387	1780	500	4150	10	1	77417637	4359	-11.73	4.83	06	0.40	-480.00	1166.00	7830	20241028	-28.10	3850	20240126	46.23	7830	-28.10	20241028	3850	46.23	20240126	7830	-28.10	20241028	3850	46.23	20240126	0.14	N	334970	500	387 억	16011586	N	N	N	N
100	20241113	140812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5680	-260	5	-4.38	1429612120	246635	55.26	5910	6050	5660	7720	4160	5940	5796.47	20.68	49385	6606	6272	6086	5752	5566	6180	5660	387	1780	500	4150	10	1	77417637	4397	-11.83	4.87	06	0.32	-480.00	1166.00	7830	20241028	-27.46	3850	20240126	47.53	7830	-27.46	20241028	3850	47.53	20240126	7830	-27.46	20241028	3850	47.53	20240126	0.14	N	334970	500	387 억	16011586	N	N	N	N
101	20241113	130814	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5710	-230	5	-3.87	1292075800	222494	49.85	5910	6050	5660	7720	4160	5940	5807.24	20.68	46415	6606	6272	6086	5752	5566	6180	5660	387	1780	500	4150	10	1	77417637	4421	-11.90	4.90	06	0.29	-480.00	1166.00	7830	20241028	-27.08	3850	20240126	48.31	7830	-27.08	20241028	3850	48.31	20240126	7830	-27.08	20241028	3850	48.31	20240126	0.14	N	334970	500	387 억	16011586	N	N	N	N
102	20241113	120803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5700	-240	5	-4.04	1103872170	189399	42.43	5910	6050	5660	7720	4160	5940	5828.29	20.68	32929	6606	6272	6086	5752	5566	6180	5660	387	1780	500	4150	10	1	77417637	4413	-11.88	4.89	06	0.24	-480.00	1166.00	7830	20241028	-27.20	3850	20240126	48.05	7830	-27.20	20241028	3850	48.05	20240126	7830	-27.20	20241028	3850	48.05	20240126	0.14	N	334970	500	387 억	16011586	N	N	N	N
103	20241113	110801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5770	-170	5	-2.86	882734120	150876	33.80	5910	6050	5700	7720	4160	5940	5850.73	20.68	38654	6606	6272	6086	5752	5566	6180	5660	387	1780	500	4150	10	1	77417637	4467	-12.02	4.95	06	0.19	-480.00	1166.00	7830	20241028	-26.31	3850	20240126	49.87	7830	-26.31	20241028	3850	49.87	20240126	7830	-26.31	20241028	3850	49.87	20240126	0.14	N	334970	500	387 억	16011586	N	N	N	N
104	20241113	100802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5770	-170	5	-2.86	687737490	116908	26.19	5910	6050	5770	7720	4160	5940	5882.72	20.68	29640	6606	6272	6086	5752	5566	6180	5660	387	1780	500	4150	10	1	77417637	4467	-12.02	4.95	06	0.15	-480.00	1166.00	7830	20241028	-26.31	3850	20240126	49.87	7830	-26.31	20241028	3850	49.87	20240126	7830	-26.31	20241028	3850	49.87	20240126	0.14	N	334970	500	387 억	16011586	N	N	N	N
105	20241113	090752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5950	10	2	0.17	217660800	36582	8.20	5910	6050	5900	7720	4160	5940	5949.94	20.68	16589	6606	6272	6086	5752	5566	6180	5660	387	1780	500	4150	10	1	77417637	4606	-12.40	5.10	06	0.05	-480.00	1166.00	7830	20241028	-24.01	3850	20240126	54.55	7830	-24.01	20241028	3850	54.55	20240126	7830	-24.01	20241028	3850	54.55	20240126	0.14	N	334970	500	387 억	16011586	N	N	N	N
106	20241112	161040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-430	5	-6.75	2700481650	445119	170.38	6420	6420	5900	8280	4460	6370	6066.89	20.77	-65920	6576	6472	6336	6232	6096	6490	6250	387	1910	500	4450	10	1	77417637	4599	-12.38	5.09	06	0.57	-480.00	1166.00	7830	20241028	-24.14	3850	20240126	54.29	7830	-24.14	20241028	3850	54.29	20240126	7830	-24.14	20241028	3850	54.29	20240126	0.14	N	334970	500	387 억	16077505	N	N	N	N
107	20241112	151052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-430	5	-6.75	2651747090	436913	167.23	6420	6420	5900	8280	4460	6370	6069.28	20.77	-66642	6576	6472	6336	6232	6096	6490	6250	387	1910	500	4450	10	1	77417637	4599	-12.38	5.09	06	0.56	-480.00	1166.00	7830	20241028	-24.14	3850	20240126	54.29	7830	-24.14	20241028	3850	54.29	20240126	7830	-24.14	20241028	3850	54.29	20240126	0.14	N	334970	500	387 억	16077505	N	N	N	N
108	20241112	141056	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	-370	5	-5.81	2141167590	351041	134.37	6420	6420	5970	8280	4460	6370	6099.48	20.77	-79298	6576	6472	6336	6232	6096	6490	6250	387	1910	500	4450	10	1	77417637	4645	-12.50	5.15	06	0.45	-480.00	1166.00	7830	20241028	-23.37	3850	20240126	55.84	7830	-23.37	20241028	3850	55.84	20240126	7830	-23.37	20241028	3850	55.84	20240126	0.14	N	334970	500	387 억	16077505	N	N	N	N
109	20241112	131102	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6050	-320	5	-5.02	1810258440	295969	113.29	6420	6420	5990	8280	4460	6370	6116.38	20.77	-74232	6576	6472	6336	6232	6096	6490	6250	387	1910	500	4450	10	1	77417637	4684	-12.60	5.19	06	0.38	-480.00	1166.00	7830	20241028	-22.73	3850	20240126	57.14	7830	-22.73	20241028	3850	57.14	20240126	7830	-22.73	20241028	3850	57.14	20240126	0.14	N	334970	500	387 억	16077505	N	N	N	N
110	20241112	121053	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6040	-330	5	-5.18	1692501170	276472	105.82	6420	6420	5990	8280	4460	6370	6121.78	20.77	-75067	6576	6472	6336	6232	6096	6490	6250	387	1910	500	4450	10	1	77417637	4676	-12.58	5.18	06	0.36	-480.00	1166.00	7830	20241028	-22.86	3850	20240126	56.88	7830	-22.86	20241028	3850	56.88	20240126	7830	-22.86	20241028	3850	56.88	20240126	0.14	N	334970	500	387 억	16077505	N	N	N	N
111	20241112	111047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6110	-260	5	-4.08	1356348030	220854	84.54	6420	6420	6010	8280	4460	6370	6141.38	20.77	-66378	6576	6472	6336	6232	6096	6490	6250	387	1910	500	4450	10	1	77417637	4730	-12.73	5.24	06	0.29	-480.00	1166.00	7830	20241028	-21.97	3850	20240126	58.70	7830	-21.97	20241028	3850	58.70	20240126	7830	-21.97	20241028	3850	58.70	20240126	0.14	N	334970	500	387 억	16077505	N	N	N	N
112	20241112	101046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6060	-310	5	-4.87	1104041340	179319	68.64	6420	6420	6010	8280	4460	6370	6156.86	20.77	-48907	6576	6472	6336	6232	6096	6490	6250	387	1910	500	4450	10	1	77417637	4692	-12.62	5.20	06	0.23	-480.00	1166.00	7830	20241028	-22.61	3850	20240126	57.40	7830	-22.61	20241028	3850	57.40	20240126	7830	-22.61	20241028	3850	57.40	20240126	0.14	N	334970	500	387 억	16077505	N	N	N	N
113	20241112	091046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6260	-110	5	-1.73	169724670	26937	10.31	6420	6420	6230	8280	4460	6370	6300.80	20.77	-14257	6576	6472	6336	6232	6096	6490	6250	387	1910	500	4450	10	1	77417637	4846	-13.04	5.37	06	0.03	-480.00	1166.00	7830	20241028	-20.05	3850	20240126	62.60	7830	-20.05	20241028	3850	62.60	20240126	7830	-20.05	20241028	3850	62.60	20240126	0.14	N	334970	500	387 억	16077505	N	N	N	N
114	20241111	161036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6370	40	2	0.63	1647998600	260889	106.72	6370	6440	6200	8220	4440	6330	6316.79	20.79	-17190	6750	6540	6370	6160	5990	6645	6265	387	1890	500	4430	10	1	77417637	4932	-13.27	5.46	06	0.34	-480.00	1166.00	7830	20241028	-18.65	3850	20240126	65.45	7830	-18.65	20241028	3850	65.45	20240126	7830	-18.65	20241028	3850	65.45	20240126	0.13	N	334970	500	387 억	16094904	N	N	N	N
115	20241111	151109	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6400	70	2	1.11	1576045490	249604	102.11	6370	6440	6200	8220	4440	6330	6314.18	20.79	-12259	6750	6540	6370	6160	5990	6645	6265	387	1890	500	4430	10	1	77417637	4955	-13.33	5.49	06	0.32	-480.00	1166.00	7830	20241028	-18.26	3850	20240126	66.23	7830	-18.26	20241028	3850	66.23	20240126	7830	-18.26	20241028	3850	66.23	20240126	0.13	N	334970	500	387 억	16094904	N	N	N	N
116	20241111	141053	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6250	-80	5	-1.26	1218627810	193510	79.16	6370	6390	6200	8220	4440	6330	6297.49	20.79	-5291	6750	6540	6370	6160	5990	6645	6265	387	1890	500	4430	10	1	77417637	4839	-13.02	5.36	06	0.25	-480.00	1166.00	7830	20241028	-20.18	3850	20240126	62.34	7830	-20.18	20241028	3850	62.34	20240126	7830	-20.18	20241028	3850	62.34	20240126	0.13	N	334970	500	387 억	16094904	N	N	N	N
117	20241111	131053	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6300	-30	5	-0.47	1089852420	172926	70.74	6370	6390	6200	8220	4440	6330	6302.42	20.79	-8066	6750	6540	6370	6160	5990	6645	6265	387	1890	500	4430	10	1	77417637	4877	-13.12	5.40	06	0.22	-480.00	1166.00	7830	20241028	-19.54	3850	20240126	63.64	7830	-19.54	20241028	3850	63.64	20240126	7830	-19.54	20241028	3850	63.64	20240126	0.13	N	334970	500	387 억	16094904	N	N	N	N
118	20241111	121047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6300	-30	5	-0.47	998155370	158360	64.78	6370	6390	6200	8220	4440	6330	6303.08	20.79	-10996	6750	6540	6370	6160	5990	6645	6265	387	1890	500	4430	10	1	77417637	4877	-13.12	5.40	06	0.20	-480.00	1166.00	7830	20241028	-19.54	3850	20240126	63.64	7830	-19.54	20241028	3850	63.64	20240126	7830	-19.54	20241028	3850	63.64	20240126	0.13	N	334970	500	387 억	16094904	N	N	N	N
119	20241111	111045	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6340	10	2	0.16	734984380	116907	47.82	6370	6390	6200	8220	4440	6330	6286.92	20.79	-10874	6750	6540	6370	6160	5990	6645	6265	387	1890	500	4430	10	1	77417637	4908	-13.21	5.44	06	0.15	-480.00	1166.00	7830	20241028	-19.03	3850	20240126	64.68	7830	-19.03	20241028	3850	64.68	20240126	7830	-19.03	20241028	3850	64.68	20240126	0.13	N	334970	500	387 억	16094904	N	N	N	N
120	20241111	101039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6320	-10	5	-0.16	524362670	83595	34.20	6370	6390	6200	8220	4440	6330	6272.66	20.79	-15834	6750	6540	6370	6160	5990	6645	6265	387	1890	500	4430	10	1	77417637	4893	-13.17	5.42	06	0.11	-480.00	1166.00	7830	20241028	-19.28	3850	20240126	64.16	7830	-19.28	20241028	3850	64.16	20240126	7830	-19.28	20241028	3850	64.16	20240126	0.13	N	334970	500	387 억	16094904	N	N	N	N
121	20241111	091035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6250	-80	5	-1.26	118384330	18890	7.73	6370	6390	6200	8220	4440	6330	6267.04	20.79	-2399	6750	6540	6370	6160	5990	6645	6265	387	1890	500	4430	10	1	77417637	4839	-13.02	5.36	06	0.02	-480.00	1166.00	7830	20241028	-20.18	3850	20240126	62.34	7830	-20.18	20241028	3850	62.34	20240126	7830	-20.18	20241028	3850	62.34	20240126	0.13	N	334970	500	387 억	16094904	N	N	N	N
122	20241108	161030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6330	30	2	0.48	1545968470	243756	72.57	6300	6580	6200	8190	4410	6300	6342.29	20.77	18019	6653	6476	6303	6126	5953	6390	6040	387	1890	500	4410	10	1	77417637	4901	-13.19	5.43	06	0.31	-480.00	1166.00	7830	20241028	-19.16	3850	20240126	64.42	7830	-19.16	20241028	3850	64.42	20240126	7830	-19.16	20241028	3850	64.42	20240126	0.14	N	334970	500	387 억	16077112	N	N	N	N
123	20241108	151040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6290	-10	5	-0.16	1491020710	235049	69.98	6300	6580	6200	8190	4410	6300	6343.45	20.77	22683	6653	6476	6303	6126	5953	6390	6040	387	1890	500	4410	10	1	77417637	4870	-13.10	5.39	06	0.30	-480.00	1166.00	7830	20241028	-19.67	3850	20240126	63.38	7830	-19.67	20241028	3850	63.38	20240126	7830	-19.67	20241028	3850	63.38	20240126	0.14	N	334970	500	387 억	16077112	N	N	N	N
124	20241108	141037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6290	-10	5	-0.16	1228370880	193083	57.49	6300	6580	6200	8190	4410	6300	6361.88	20.77	6441	6653	6476	6303	6126	5953	6390	6040	387	1890	500	4410	10	1	77417637	4870	-13.10	5.39	06	0.25	-480.00	1166.00	7830	20241028	-19.67	3850	20240126	63.38	7830	-19.67	20241028	3850	63.38	20240126	7830	-19.67	20241028	3850	63.38	20240126	0.14	N	334970	500	387 억	16077112	N	N	N	N
125	20241108	131039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6200	-100	5	-1.59	1062047950	166470	49.56	6300	6580	6200	8190	4410	6300	6379.82	20.77	-7661	6653	6476	6303	6126	5953	6390	6040	387	1890	500	4410	10	1	77417637	4800	-12.92	5.32	06	0.22	-480.00	1166.00	7830	20241028	-20.82	3850	20240126	61.04	7830	-20.82	20241028	3850	61.04	20240126	7830	-20.82	20241028	3850	61.04	20240126	0.14	N	334970	500	387 억	16077112	N	N	N	N
126	20241108	121039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6310	10	2	0.16	798307110	124274	37.00	6300	6580	6290	8190	4410	6300	6423.77	20.77	-5599	6653	6476	6303	6126	5953	6390	6040	387	1890	500	4410	10	1	77417637	4885	-13.15	5.41	06	0.16	-480.00	1166.00	7830	20241028	-19.41	3850	20240126	63.90	7830	-19.41	20241028	3850	63.90	20240126	7830	-19.41	20241028	3850	63.90	20240126	0.14	N	334970	500	387 억	16077112	N	N	N	N
127	20241108	111037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6310	10	2	0.16	695637930	107985	32.15	6300	6580	6300	8190	4410	6300	6441.99	20.77	-6966	6653	6476	6303	6126	5953	6390	6040	387	1890	500	4410	10	1	77417637	4885	-13.15	5.41	06	0.14	-480.00	1166.00	7830	20241028	-19.41	3850	20240126	63.90	7830	-19.41	20241028	3850	63.90	20240126	7830	-19.41	20241028	3850	63.90	20240126	0.14	N	334970	500	387 억	16077112	N	N	N	N
128	20241108	101047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6420	120	2	1.90	512662140	79315	23.61	6300	6580	6300	8190	4410	6300	6463.62	20.77	554	6653	6476	6303	6126	5953	6390	6040	387	1890	500	4410	10	1	77417637	4970	-13.38	5.51	06	0.10	-480.00	1166.00	7830	20241028	-18.01	3850	20240126	66.75	7830	-18.01	20241028	3850	66.75	20240126	7830	-18.01	20241028	3850	66.75	20240126	0.14	N	334970	500	387 억	16077112	N	N	N	N
129	20241108	091032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6550	250	2	3.97	212823580	32772	9.76	6300	6580	6300	8190	4410	6300	6494.07	20.77	9589	6653	6476	6303	6126	5953	6390	6040	387	1890	500	4410	10	1	77417637	5071	-13.65	5.62	06	0.04	-480.00	1166.00	7830	20241028	-16.35	3850	20240126	70.13	7830	-16.35	20241028	3850	70.13	20240126	7830	-16.35	20241028	3850	70.13	20240126	0.14	N	334970	500	387 억	16077112	N	N	N	N
130	20241107	161030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6300	-90	5	-1.41	2088959380	333076	192.20	6480	6480	6130	8300	4480	6390	6271.72	20.80	-25622	6530	6460	6370	6300	6210	6495	6335	387	1910	500	4470	10	1	77417637	4877	-13.12	5.40	06	0.43	-480.00	1166.00	7830	20241028	-19.54	3850	20240126	63.64	7830	-19.54	20241028	3850	63.64	20240126	7830	-19.54	20241028	3850	63.64	20240126	0.13	N	334970	500	387 억	16102170	N	N	N	N
131	20241107	151036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6240	-150	5	-2.35	2039812230	325255	187.69	6480	6480	6130	8300	4480	6390	6271.42	20.80	-21573	6530	6460	6370	6300	6210	6495	6335	387	1910	500	4470	10	1	77417637	4831	-13.00	5.35	06	0.42	-480.00	1166.00	7830	20241028	-20.31	3850	20240126	62.08	7830	-20.31	20241028	3850	62.08	20240126	7830	-20.31	20241028	3850	62.08	20240126	0.13	N	334970	500	387 억	16102170	N	N	N	N
132	20241107	141040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6240	-150	5	-2.35	1961463440	312665	180.42	6480	6480	6130	8300	4480	6390	6273.37	20.80	-24671	6530	6460	6370	6300	6210	6495	6335	387	1910	500	4470	10	1	77417637	4831	-13.00	5.35	06	0.40	-480.00	1166.00	7830	20241028	-20.31	3850	20240126	62.08	7830	-20.31	20241028	3850	62.08	20240126	7830	-20.31	20241028	3850	62.08	20240126	0.13	N	334970	500	387 억	16102170	N	N	N	N
133	20241107	131040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6320	-70	5	-1.10	1740455750	277607	160.19	6480	6480	6130	8300	4480	6390	6269.50	20.80	-22230	6530	6460	6370	6300	6210	6495	6335	387	1910	500	4470	10	1	77417637	4893	-13.17	5.42	06	0.36	-480.00	1166.00	7830	20241028	-19.28	3850	20240126	64.16	7830	-19.28	20241028	3850	64.16	20240126	7830	-19.28	20241028	3850	64.16	20240126	0.13	N	334970	500	387 억	16102170	N	N	N	N
134	20241107	121034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6430	40	2	0.63	1581634490	252729	145.84	6480	6480	6130	8300	4480	6390	6258.22	20.80	-19448	6530	6460	6370	6300	6210	6495	6335	387	1910	500	4470	10	1	77417637	4978	-13.40	5.51	06	0.33	-480.00	1166.00	7830	20241028	-17.88	3850	20240126	67.01	7830	-17.88	20241028	3850	67.01	20240126	7830	-17.88	20241028	3850	67.01	20240126	0.13	N	334970	500	387 억	16102170	N	N	N	N
135	20241107	111030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6240	-150	5	-2.35	1074594730	173034	99.85	6480	6480	6130	8300	4480	6390	6210.31	20.80	2318	6530	6460	6370	6300	6210	6495	6335	387	1910	500	4470	10	1	77417637	4831	-13.00	5.35	06	0.22	-480.00	1166.00	7830	20241028	-20.31	3850	20240126	62.08	7830	-20.31	20241028	3850	62.08	20240126	7830	-20.31	20241028	3850	62.08	20240126	0.13	N	334970	500	387 억	16102170	N	N	N	N
136	20241107	101031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6160	-230	5	-3.60	808652370	129910	74.96	6480	6480	6130	8300	4480	6390	6224.71	20.80	9045	6530	6460	6370	6300	6210	6495	6335	387	1910	500	4470	10	1	77417637	4769	-12.83	5.28	06	0.17	-480.00	1166.00	7830	20241028	-21.33	3850	20240126	60.00	7830	-21.33	20241028	3850	60.00	20240126	7830	-21.33	20241028	3850	60.00	20240126	0.13	N	334970	500	387 억	16102170	N	N	N	N
137	20241107	091034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6300	-90	5	-1.41	157276150	24693	14.25	6480	6480	6300	8300	4480	6390	6369.26	20.80	2063	6530	6460	6370	6300	6210	6495	6335	387	1910	500	4470	10	1	77417637	4877	-13.12	5.40	06	0.03	-480.00	1166.00	7830	20241028	-19.54	3850	20240126	63.64	7830	-19.54	20241028	3850	63.64	20240126	7830	-19.54	20241028	3850	63.64	20240126	0.13	N	334970	500	387 억	16102170	N	N	N	N
138	20241106	161043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6390	10	2	0.16	1091591740	172023	44.56	6380	6440	6280	8290	4470	6380	6345.55	20.79	8389	6806	6592	6446	6232	6086	6520	6160	387	1910	500	4460	10	1	77417637	4947	-13.31	5.48	06	0.22	-480.00	1166.00	7830	20241028	-18.39	3850	20240126	65.97	7830	-18.39	20241028	3850	65.97	20240126	7830	-18.39	20241028	3850	65.97	20240126	0.12	N	334970	500	387 억	16092517	N	N	N	N
139	20241106	151115	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6370	-10	5	-0.16	1034194810	163041	42.23	6380	6440	6280	8290	4470	6380	6343.16	20.79	11096	6806	6592	6446	6232	6086	6520	6160	387	1910	500	4460	10	1	77417637	4932	-13.27	5.46	06	0.21	-480.00	1166.00	7830	20241028	-18.65	3850	20240126	65.45	7830	-18.65	20241028	3850	65.45	20240126	7830	-18.65	20241028	3850	65.45	20240126	0.12	N	334970	500	387 억	16092517	N	N	N	N
140	20241106	141103	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6330	-50	5	-0.78	883443190	139395	36.11	6380	6440	6280	8290	4470	6380	6337.70	20.79	10766	6806	6592	6446	6232	6086	6520	6160	387	1910	500	4460	10	1	77417637	4901	-13.19	5.43	06	0.18	-480.00	1166.00	7830	20241028	-19.16	3850	20240126	64.42	7830	-19.16	20241028	3850	64.42	20240126	7830	-19.16	20241028	3850	64.42	20240126	0.12	N	334970	500	387 억	16092517	N	N	N	N
141	20241106	131113	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6290	-90	5	-1.41	723873820	114134	29.56	6380	6440	6280	8290	4470	6380	6342.32	20.79	-4933	6806	6592	6446	6232	6086	6520	6160	387	1910	500	4460	10	1	77417637	4870	-13.10	5.39	06	0.15	-480.00	1166.00	7830	20241028	-19.67	3850	20240126	63.38	7830	-19.67	20241028	3850	63.38	20240126	7830	-19.67	20241028	3850	63.38	20240126	0.12	N	334970	500	387 억	16092517	N	N	N	N
142	20241106	121038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6330	-50	5	-0.78	447918160	70422	18.24	6380	6440	6310	8290	4470	6380	6360.49	20.79	-7515	6806	6592	6446	6232	6086	6520	6160	387	1910	500	4460	10	1	77417637	4901	-13.19	5.43	06	0.09	-480.00	1166.00	7830	20241028	-19.16	3850	20240126	64.42	7830	-19.16	20241028	3850	64.42	20240126	7830	-19.16	20241028	3850	64.42	20240126	0.12	N	334970	500	387 억	16092517	N	N	N	N
143	20241106	111044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6340	-40	5	-0.63	354672650	55686	14.42	6380	6440	6320	8290	4470	6380	6369.15	20.79	-5217	6806	6592	6446	6232	6086	6520	6160	387	1910	500	4460	10	1	77417637	4908	-13.21	5.44	06	0.07	-480.00	1166.00	7830	20241028	-19.03	3850	20240126	64.68	7830	-19.03	20241028	3850	64.68	20240126	7830	-19.03	20241028	3850	64.68	20240126	0.12	N	334970	500	387 억	16092517	N	N	N	N
144	20241106	101050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6410	30	2	0.47	195651030	30674	7.95	6380	6440	6330	8290	4470	6380	6378.40	20.79	-4697	6806	6592	6446	6232	6086	6520	6160	387	1910	500	4460	10	1	77417637	4962	-13.35	5.50	06	0.04	-480.00	1166.00	7830	20241028	-18.14	3850	20240126	66.49	7830	-18.14	20241028	3850	66.49	20240126	7830	-18.14	20241028	3850	66.49	20240126	0.12	N	334970	500	387 억	16092517	N	N	N	N
145	20241106	091043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6410	30	2	0.47	44308920	6944	1.80	6380	6410	6350	8290	4470	6380	6380.89	20.79	1041	6806	6592	6446	6232	6086	6520	6160	387	1910	500	4460	10	1	77417637	4962	-13.35	5.50	06	0.01	-480.00	1166.00	7830	20241028	-18.14	3850	20240126	66.49	7830	-18.14	20241028	3850	66.49	20240126	7830	-18.14	20241028	3850	66.49	20240126	0.12	N	334970	500	387 억	16092517	N	N	N	N
146	20241105	161011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6380	-200	5	-3.04	2466722240	385538	71.16	6610	6660	6300	8550	4610	6580	6398.00	20.75	42117	7126	6852	6626	6352	6126	6740	6240	387	1970	500	4600	10	1	77417637	4939	-13.29	5.47	06	0.50	-480.00	1166.00	7830	20241028	-18.52	3850	20240126	65.71	7830	-18.52	20241028	3850	65.71	20240126	7830	-18.52	20241028	3850	65.71	20240126	0.13	N	334970	500	387 억	16063054	N	N	N	N
147	20241105	151034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6340	-240	5	-3.65	2411869170	376899	69.56	6610	6660	6300	8550	4610	6580	6399.11	20.75	40929	7126	6852	6626	6352	6126	6740	6240	387	1970	500	4600	10	1	77417637	4908	-13.21	5.44	06	0.49	-480.00	1166.00	7830	20241028	-19.03	3850	20240126	64.68	7830	-19.03	20241028	3850	64.68	20240126	7830	-19.03	20241028	3850	64.68	20240126	0.13	N	334970	500	387 억	16063054	N	N	N	N
148	20241105	141028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6370	-210	5	-3.19	2020094390	315115	58.16	6610	6660	6310	8550	4610	6580	6410.51	20.75	30535	7126	6852	6626	6352	6126	6740	6240	387	1970	500	4600	10	1	77417637	4932	-13.27	5.46	06	0.41	-480.00	1166.00	7830	20241028	-18.65	3850	20240126	65.45	7830	-18.65	20241028	3850	65.45	20240126	7830	-18.65	20241028	3850	65.45	20240126	0.13	N	334970	500	387 억	16063054	N	N	N	N
149	20241105	131037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6370	-210	5	-3.19	1847605840	287939	53.14	6610	6660	6310	8550	4610	6580	6416.50	20.75	27395	7126	6852	6626	6352	6126	6740	6240	387	1970	500	4600	10	1	77417637	4932	-13.27	5.46	06	0.37	-480.00	1166.00	7830	20241028	-18.65	3850	20240126	65.45	7830	-18.65	20241028	3850	65.45	20240126	7830	-18.65	20241028	3850	65.45	20240126	0.13	N	334970	500	387 억	16063054	N	N	N	N
150	20241105	121026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6390	-190	5	-2.89	1679315870	261546	48.27	6610	6660	6310	8550	4610	6580	6420.56	20.75	26714	7126	6852	6626	6352	6126	6740	6240	387	1970	500	4600	10	1	77417637	4947	-13.31	5.48	06	0.34	-480.00	1166.00	7830	20241028	-18.39	3850	20240126	65.97	7830	-18.39	20241028	3850	65.97	20240126	7830	-18.39	20241028	3850	65.97	20240126	0.13	N	334970	500	387 억	16063054	N	N	N	N
151	20241105	111012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6400	-180	5	-2.74	1456592470	226670	41.84	6610	6660	6310	8550	4610	6580	6425.86	20.75	20001	7126	6852	6626	6352	6126	6740	6240	387	1970	500	4600	10	1	77417637	4955	-13.33	5.49	06	0.29	-480.00	1166.00	7830	20241028	-18.26	3850	20240126	66.23	7830	-18.26	20241028	3850	66.23	20240126	7830	-18.26	20241028	3850	66.23	20240126	0.13	N	334970	500	387 억	16063054	N	N	N	N
152	20241105	101023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6410	-170	5	-2.58	1088414680	169205	31.23	6610	6660	6310	8550	4610	6580	6432.28	20.75	14093	7126	6852	6626	6352	6126	6740	6240	387	1970	500	4600	10	1	77417637	4962	-13.35	5.50	06	0.22	-480.00	1166.00	7830	20241028	-18.14	3850	20240126	66.49	7830	-18.14	20241028	3850	66.49	20240126	7830	-18.14	20241028	3850	66.49	20240126	0.13	N	334970	500	387 억	16063054	N	N	N	N
153	20241105	091017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6610	30	2	0.46	84623790	12800	2.36	6610	6660	6560	8550	4610	6580	6611.93	20.75	1322	7126	6852	6626	6352	6126	6740	6240	387	1970	500	4600	10	1	77417637	5117	-13.77	5.67	06	0.02	-480.00	1166.00	7830	20241028	-15.58	3850	20240126	71.69	7830	-15.58	20241028	3850	71.69	20240126	7830	-15.58	20241028	3850	71.69	20240126	0.13	N	334970	500	387 억	16063054	N	N	N	N
154	20241104	161012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6580	-160	5	-2.37	3576013600	540571	118.56	6760	6900	6400	8760	4720	6740	6615.25	20.73	13892	7340	7040	6770	6470	6200	6905	6335	387	2020	500	4710	10	1	77417637	5094	-13.71	5.64	06	0.70	-480.00	1166.00	7830	20241028	-15.96	3850	20240126	70.91	7830	-15.96	20241028	3850	70.91	20240126	7830	-15.96	20241028	3850	70.91	20240126	0.14	N	334970	500	387 억	16045885	N	N	N	N
155	20241104	151030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6610	-130	5	-1.93	3505649280	529895	116.21	6760	6900	6400	8760	4720	6740	6615.74	20.73	17618	7340	7040	6770	6470	6200	6905	6335	387	2020	500	4710	10	1	77417637	5117	-13.77	5.67	06	0.68	-480.00	1166.00	7830	20241028	-15.58	3850	20240126	71.69	7830	-15.58	20241028	3850	71.69	20240126	7830	-15.58	20241028	3850	71.69	20240126	0.14	N	334970	500	387 억	16045885	N	N	N	N
156	20241104	141012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6660	-80	5	-1.19	3248371180	491101	107.71	6760	6900	6400	8760	4720	6740	6614.46	20.73	25674	7340	7040	6770	6470	6200	6905	6335	387	2020	500	4710	10	1	77417637	5156	-13.88	5.71	06	0.63	-480.00	1166.00	7830	20241028	-14.94	3850	20240126	72.99	7830	-14.94	20241028	3850	72.99	20240126	7830	-14.94	20241028	3850	72.99	20240126	0.14	N	334970	500	387 억	16045885	N	N	N	N
157	20241104	130939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6590	-150	5	-2.23	2616629230	395220	86.68	6760	6900	6400	8760	4720	6740	6620.69	20.73	60172	7340	7040	6770	6470	6200	6905	6335	387	2020	500	4710	10	1	77417637	5102	-13.73	5.65	06	0.51	-480.00	1166.00	7830	20241028	-15.84	3850	20240126	71.17	7830	-15.84	20241028	3850	71.17	20240126	7830	-15.84	20241028	3850	71.17	20240126	0.14	N	334970	500	387 억	16045885	N	N	N	N
158	20241104	120957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6610	-130	5	-1.93	2318714350	350014	76.76	6760	6900	6400	8760	4720	6740	6624.63	20.73	56278	7340	7040	6770	6470	6200	6905	6335	387	2020	500	4710	10	1	77417637	5117	-13.77	5.67	06	0.45	-480.00	1166.00	7830	20241028	-15.58	3850	20240126	71.69	7830	-15.58	20241028	3850	71.69	20240126	7830	-15.58	20241028	3850	71.69	20240126	0.14	N	334970	500	387 억	16045885	N	N	N	N
159	20241104	110951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6620	-120	5	-1.78	2004057170	302658	66.38	6760	6900	6400	8760	4720	6740	6621.52	20.73	66540	7340	7040	6770	6470	6200	6905	6335	387	2020	500	4710	10	1	77417637	5125	-13.79	5.68	06	0.39	-480.00	1166.00	7830	20241028	-15.45	3850	20240126	71.95	7830	-15.45	20241028	3850	71.95	20240126	7830	-15.45	20241028	3850	71.95	20240126	0.14	N	334970	500	387 억	16045885	N	N	N	N
160	20241104	100940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6670	-70	5	-1.04	1030606640	157073	34.45	6760	6900	6400	8760	4720	6740	6561.31	20.73	-13312	7340	7040	6770	6470	6200	6905	6335	387	2020	500	4710	10	1	77417637	5164	-13.90	5.72	06	0.20	-480.00	1166.00	7830	20241028	-14.81	3850	20240126	73.25	7830	-14.81	20241028	3850	73.25	20240126	7830	-14.81	20241028	3850	73.25	20240126	0.14	N	334970	500	387 억	16045885	N	N	N	N
161	20241104	090959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6670	-70	5	-1.04	104081610	15524	3.40	6760	6900	6570	8760	4720	6740	6704.54	20.73	-5080	7340	7040	6770	6470	6200	6905	6335	387	2020	500	4710	10	1	77417637	5164	-13.90	5.72	06	0.02	-480.00	1166.00	7830	20241028	-14.81	3850	20240126	73.25	7830	-14.81	20241028	3850	73.25	20240126	7830	-14.81	20241028	3850	73.25	20240126	0.14	N	334970	500	387 억	16045885	N	N	N	N
162	20241101	160921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6740	-40	5	-0.59	3064239740	455246	114.81	6780	7070	6500	8810	4750	6780	6730.95	20.76	-26614	7146	6962	6866	6682	6586	6915	6635	387	2030	500	4740	10	1	77417637	5218	-14.04	5.78	06	0.59	-480.00	1166.00	7830	20241028	-13.92	3850	20240126	75.06	7830	-13.92	20241028	3850	75.06	20240126	7830	-13.92	20241028	3850	75.06	20240126	0.13	N	334970	500	387 억	16072468	N	N	N	N
163	20241101	150940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6730	-50	5	-0.74	2983148330	443162	111.76	6780	7070	6500	8810	4750	6780	6731.51	20.76	-28474	7146	6962	6866	6682	6586	6915	6635	387	2030	500	4740	10	1	77417637	5210	-14.02	5.77	06	0.57	-480.00	1166.00	7830	20241028	-14.05	3850	20240126	74.81	7830	-14.05	20241028	3850	74.81	20240126	7830	-14.05	20241028	3850	74.81	20240126	0.13	N	334970	500	387 억	16072468	N	N	N	N
164	20241101	140900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6880	100	2	1.47	2745520380	408004	102.89	6780	7070	6500	8810	4750	6780	6729.15	20.76	-32020	7146	6962	6866	6682	6586	6915	6635	387	2030	500	4740	10	1	77417637	5326	-14.33	5.90	06	0.53	-480.00	1166.00	7830	20241028	-12.13	3850	20240126	78.70	7830	-12.13	20241028	3850	78.70	20240126	7830	-12.13	20241028	3850	78.70	20240126	0.13	N	334970	500	387 억	16072468	N	N	N	N
165	20241101	131111	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6950	170	2	2.51	2681853810	398774	100.56	6780	7070	6500	8810	4750	6780	6725.24	20.76	-31407	7146	6962	6866	6682	6586	6915	6635	387	2030	500	4740	10	1	77417637	5381	-14.48	5.96	06	0.52	-480.00	1166.00	7830	20241028	-11.24	3850	20240126	80.52	7830	-11.24	20241028	3850	80.52	20240126	7830	-11.24	20241028	3850	80.52	20240126	0.13	N	334970	500	387 억	16072468	N	N	N	N
166	20241101	121112	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7020	240	2	3.54	2510040690	374117	94.35	6780	7040	6500	8810	4750	6780	6709.24	20.76	-34651	7146	6962	6866	6682	6586	6915	6635	387	2030	500	4740	10	1	77417637	5435	-14.62	6.02	06	0.48	-480.00	1166.00	7830	20241028	-10.34	3850	20240126	82.34	7830	-10.34	20241028	3850	82.34	20240126	7830	-10.34	20241028	3850	82.34	20240126	0.13	N	334970	500	387 억	16072468	N	N	N	N
167	20241101	111108	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6750	-30	5	-0.44	1924243020	289210	72.93	6780	6930	6500	8810	4750	6780	6653.44	20.76	-28957	7146	6962	6866	6682	6586	6915	6635	387	2030	500	4740	10	1	77417637	5226	-14.06	5.79	06	0.37	-480.00	1166.00	7830	20241028	-13.79	3850	20240126	75.32	7830	-13.79	20241028	3850	75.32	20240126	7830	-13.79	20241028	3850	75.32	20240126	0.13	N	334970	500	387 억	16072468	N	N	N	N
168	20241101	101110	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6520	-260	5	-3.83	1144833940	173729	43.81	6780	6780	6500	8810	4750	6780	6589.75	20.76	-6201	7146	6962	6866	6682	6586	6915	6635	387	2030	500	4740	10	1	77417637	5048	-13.58	5.59	06	0.22	-480.00	1166.00	7830	20241028	-16.73	3850	20240126	69.35	7830	-16.73	20241028	3850	69.35	20240126	7830	-16.73	20241028	3850	69.35	20240126	0.13	N	334970	500	387 억	16072468	N	N	N	N
169	20241101	091107	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6660	-120	5	-1.77	157070930	23544	5.94	6780	6780	6610	8810	4750	6780	6671.30	20.76	3228	7146	6962	6866	6682	6586	6915	6635	387	2030	500	4740	10	1	77417637	5156	-13.88	5.71	06	0.03	-480.00	1166.00	7830	20241028	-14.94	3850	20240126	72.99	7830	-14.94	20241028	3850	72.99	20240126	7830	-14.94	20241028	3850	72.99	20240126	0.13	N	334970	500	387 억	16072468	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History