KissMeData/234690/price/prices-20241101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161112	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	-260	5	-2.81	462616030	51225	114.26	9240	9290	8890	12010	6470	9240	9031.14	2.38	-12003	9466	9352	9236	9122	9006	9410	9180	89	2770	500	5720	10	1	17752276	1594	23.63	1.59	12	0.29	380.00	5655.00	13870	20240920	-35.26	6220	20231201	44.37	13870	-35.26	20240920	7100	26.48	20240805	13870	-35.26	20240920	6220	44.37	20231201	4.02	N	234690	500	88 억	422629	N	N	29	N	N
3	20241129	151127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	-240	5	-2.60	449512240	49767	111.01	9240	9290	8890	12010	6470	9240	9032.34	2.38	-11149	9466	9352	9236	9122	9006	9410	9180	89	2770	500	5720	10	1	17752276	1598	23.68	1.59	12	0.28	380.00	5655.00	13870	20240920	-35.11	6220	20231201	44.69	13870	-35.11	20240920	7100	26.76	20240805	13870	-35.11	20240920	6220	44.69	20231201	4.02	N	234690	500	88 억	422629	N	N	10	N	N
4	20241129	141130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9050	-190	5	-2.06	332833810	36820	82.13	9240	9290	8890	12010	6470	9240	9039.48	2.38	-5888	9466	9352	9236	9122	9006	9410	9180	89	2770	500	5720	10	1	17752276	1607	23.82	1.60	12	0.21	380.00	5655.00	13870	20240920	-34.75	6220	20231201	45.50	13870	-34.75	20240920	7100	27.46	20240805	13870	-34.75	20240920	6220	45.50	20231201	4.02	N	234690	500	88 억	422629	N	N	10	N	N
5	20241129	131124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9080	-160	5	-1.73	290566070	32156	71.73	9240	9290	8890	12010	6470	9240	9036.14	2.38	-5299	9466	9352	9236	9122	9006	9410	9180	89	2770	500	5720	10	1	17752276	1612	23.89	1.61	12	0.18	380.00	5655.00	13870	20240920	-34.53	6220	20231201	45.98	13870	-34.53	20240920	7100	27.89	20240805	13870	-34.53	20240920	6220	45.98	20231201	4.02	N	234690	500	88 억	422629	N	N	10	N	N
6	20241129	121127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9110	-130	5	-1.41	261302690	28929	64.53	9240	9290	8890	12010	6470	9240	9032.55	2.38	-5259	9466	9352	9236	9122	9006	9410	9180	89	2770	500	5720	10	1	17752276	1617	23.97	1.61	12	0.16	380.00	5655.00	13870	20240920	-34.32	6220	20231201	46.46	13870	-34.32	20240920	7100	28.31	20240805	13870	-34.32	20240920	6220	46.46	20231201	4.02	N	234690	500	88 억	422629	N	N	10	N	N
7	20241129	111129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9090	-150	5	-1.62	224850980	24910	55.56	9240	9290	8890	12010	6470	9240	9026.53	2.38	-4461	9466	9352	9236	9122	9006	9410	9180	89	2770	500	5720	10	1	17752276	1614	23.92	1.61	12	0.14	380.00	5655.00	13870	20240920	-34.46	6220	20231201	46.14	13870	-34.46	20240920	7100	28.03	20240805	13870	-34.46	20240920	6220	46.14	20231201	4.02	N	234690	500	88 억	422629	N	N	10	N	N
8	20241129	101122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9030	-210	5	-2.27	191134550	21198	47.28	9240	9290	8890	12010	6470	9240	9016.63	2.38	-3900	9466	9352	9236	9122	9006	9410	9180	89	2770	500	5720	10	1	17752276	1603	23.76	1.60	12	0.12	380.00	5655.00	13870	20240920	-34.90	6220	20231201	45.18	13870	-34.90	20240920	7100	27.18	20240805	13870	-34.90	20240920	6220	45.18	20231201	4.02	N	234690	500	88 억	422629	N	N	10	N	N
9	20241129	091127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9090	-150	5	-1.62	25611660	2798	6.24	9240	9290	9090	12010	6470	9240	9153.56	2.38	-2477	9466	9352	9236	9122	9006	9410	9180	89	2770	500	5720	10	1	17752276	1614	23.92	1.61	12	0.02	380.00	5655.00	13870	20240920	-34.46	6220	20231201	46.14	13870	-34.46	20240920	7100	28.03	20240805	13870	-34.46	20240920	6220	46.14	20231201	4.02	N	234690	500	88 억	422629	N	N	10	N	N
10	20241128	161111	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	120	2	1.32	415493570	44821	133.13	9190	9350	9120	11850	6390	9120	9270.07	2.48	-17572	9393	9256	9133	8996	8873	9195	8935	89	2730	500	5650	10	1	17752276	1640	24.32	1.63	12	0.25	380.00	5655.00	13870	20240920	-33.38	6220	20231201	48.55	13870	-33.38	20240920	7100	30.14	20240805	13870	-33.38	20240920	6220	48.55	20231201	4.01	N	234690	500	88 억	440828	N	N	10	N	N
11	20241128	151132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	120	2	1.32	397936560	42919	127.48	9190	9350	9120	11850	6390	9120	9271.80	2.48	-16616	9393	9256	9133	8996	8873	9195	8935	89	2730	500	5650	10	1	17752276	1640	24.32	1.63	12	0.24	380.00	5655.00	13870	20240920	-33.38	6220	20231201	48.55	13870	-33.38	20240920	7100	30.14	20240805	13870	-33.38	20240920	6220	48.55	20231201	4.01	N	234690	500	88 억	440828	N	N	1	N	N
12	20241128	141129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9290	170	2	1.86	356162690	38401	114.06	9190	9350	9120	11850	6390	9120	9274.83	2.48	-13444	9393	9256	9133	8996	8873	9195	8935	89	2730	500	5650	10	1	17752276	1649	24.45	1.64	12	0.22	380.00	5655.00	13870	20240920	-33.02	6220	20231201	49.36	13870	-33.02	20240920	7100	30.85	20240805	13870	-33.02	20240920	6220	49.36	20231201	4.01	N	234690	500	88 억	440828	N	N	1	N	N
13	20241128	131129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9310	190	2	2.08	311833060	33619	99.85	9190	9350	9120	11850	6390	9120	9275.50	2.48	-10077	9393	9256	9133	8996	8873	9195	8935	89	2730	500	5650	10	1	17752276	1653	24.50	1.65	12	0.19	380.00	5655.00	13870	20240920	-32.88	6220	20231201	49.68	13870	-32.88	20240920	7100	31.13	20240805	13870	-32.88	20240920	6220	49.68	20231201	4.01	N	234690	500	88 억	440828	N	N	1	N	N
14	20241128	121129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9310	190	2	2.08	178778950	19316	57.37	9190	9310	9120	11850	6390	9120	9255.49	2.48	-7331	9393	9256	9133	8996	8873	9195	8935	89	2730	500	5650	10	1	17752276	1653	24.50	1.65	12	0.11	380.00	5655.00	13870	20240920	-32.88	6220	20231201	49.68	13870	-32.88	20240920	7100	31.13	20240805	13870	-32.88	20240920	6220	49.68	20231201	4.01	N	234690	500	88 억	440828	N	N	1	N	N
15	20241128	111133	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9280	160	2	1.75	152555460	16491	48.98	9190	9310	9120	11850	6390	9120	9250.83	2.48	-5828	9393	9256	9133	8996	8873	9195	8935	89	2730	500	5650	10	1	17752276	1647	24.42	1.64	12	0.09	380.00	5655.00	13870	20240920	-33.09	6220	20231201	49.20	13870	-33.09	20240920	7100	30.70	20240805	13870	-33.09	20240920	6220	49.20	20231201	4.01	N	234690	500	88 억	440828	N	N	1	N	N
16	20241128	101130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9250	130	2	1.43	89776840	9724	28.88	9190	9310	9120	11850	6390	9120	9232.50	2.48	-2873	9393	9256	9133	8996	8873	9195	8935	89	2730	500	5650	10	1	17752276	1642	24.34	1.64	12	0.05	380.00	5655.00	13870	20240920	-33.31	6220	20231201	48.71	13870	-33.31	20240920	7100	30.28	20240805	13870	-33.31	20240920	6220	48.71	20231201	4.01	N	234690	500	88 억	440828	N	N	1	N	N
17	20241128	091126	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9230	110	2	1.21	19647110	2127	6.32	9190	9310	9120	11850	6390	9120	9237.01	2.48	255	9393	9256	9133	8996	8873	9195	8935	89	2730	500	5650	10	1	17752276	1639	24.29	1.63	12	0.01	380.00	5655.00	13870	20240920	-33.45	6220	20231201	48.39	13870	-33.45	20240920	7100	30.00	20240805	13870	-33.45	20240920	6220	48.39	20231201	4.01	N	234690	500	88 억	440828	N	N	1	N	N
18	20241127	161059	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9120	-150	5	-1.62	303347800	33258	29.46	9270	9270	9010	12050	6490	9270	9121.05	2.52	-7418	9670	9470	9160	8960	8650	9570	9060	89	2780	500	5740	10	1	17752276	1619	24.00	1.61	12	0.19	380.00	5655.00	13870	20240920	-34.25	6220	20231201	46.62	13870	-34.25	20240920	7100	28.45	20240805	13870	-34.25	20240920	6220	46.62	20231201	4.01	N	234690	500	88 억	448167	N	N	1	N	N
19	20241127	151122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	-130	5	-1.40	276022750	30263	26.81	9270	9270	9010	12050	6490	9270	9120.80	2.52	-6686	9670	9470	9160	8960	8650	9570	9060	89	2780	500	5740	10	1	17752276	1623	24.05	1.62	12	0.17	380.00	5655.00	13870	20240920	-34.10	6220	20231201	46.95	13870	-34.10	20240920	7100	28.73	20240805	13870	-34.10	20240920	6220	46.95	20231201	4.01	N	234690	500	88 억	448167	N	N	61	N	N
20	20241127	141118	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9170	-100	5	-1.08	243305340	26690	23.64	9270	9270	9010	12050	6490	9270	9115.97	2.52	-4914	9670	9470	9160	8960	8650	9570	9060	89	2780	500	5740	10	1	17752276	1628	24.13	1.62	12	0.15	380.00	5655.00	13870	20240920	-33.89	6220	20231201	47.43	13870	-33.89	20240920	7100	29.15	20240805	13870	-33.89	20240920	6220	47.43	20231201	4.01	N	234690	500	88 억	448167	N	N	61	N	N
21	20241127	131112	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9170	-100	5	-1.08	228666590	25088	22.22	9270	9270	9010	12050	6490	9270	9114.58	2.52	-4364	9670	9470	9160	8960	8650	9570	9060	89	2780	500	5740	10	1	17752276	1628	24.13	1.62	12	0.14	380.00	5655.00	13870	20240920	-33.89	6220	20231201	47.43	13870	-33.89	20240920	7100	29.15	20240805	13870	-33.89	20240920	6220	47.43	20231201	4.01	N	234690	500	88 억	448167	N	N	61	N	N
22	20241127	121124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	-130	5	-1.40	189255270	20773	18.40	9270	9270	9010	12050	6490	9270	9110.64	2.52	-6504	9670	9470	9160	8960	8650	9570	9060	89	2780	500	5740	10	1	17752276	1623	24.05	1.62	12	0.12	380.00	5655.00	13870	20240920	-34.10	6220	20231201	46.95	13870	-34.10	20240920	7100	28.73	20240805	13870	-34.10	20240920	6220	46.95	20231201	4.01	N	234690	500	88 억	448167	N	N	61	N	N
23	20241127	111118	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	-130	5	-1.40	181284010	19900	17.63	9270	9270	9010	12050	6490	9270	9109.75	2.52	-6100	9670	9470	9160	8960	8650	9570	9060	89	2780	500	5740	10	1	17752276	1623	24.05	1.62	12	0.11	380.00	5655.00	13870	20240920	-34.10	6220	20231201	46.95	13870	-34.10	20240920	7100	28.73	20240805	13870	-34.10	20240920	6220	46.95	20231201	4.01	N	234690	500	88 억	448167	N	N	61	N	N
24	20241127	101119	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	-130	5	-1.40	159395140	17520	15.52	9270	9270	9010	12050	6490	9270	9097.90	2.52	-4862	9670	9470	9160	8960	8650	9570	9060	89	2780	500	5740	10	1	17752276	1623	24.05	1.62	12	0.10	380.00	5655.00	13870	20240920	-34.10	6220	20231201	46.95	13870	-34.10	20240920	7100	28.73	20240805	13870	-34.10	20240920	6220	46.95	20231201	4.01	N	234690	500	88 억	448167	N	N	61	N	N
25	20241127	091118	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9170	-100	5	-1.08	15156520	1649	1.46	9270	9270	9100	12050	6490	9270	9191.34	2.52	-1151	9670	9470	9160	8960	8650	9570	9060	89	2780	500	5740	10	1	17752276	1628	24.13	1.62	12	0.01	380.00	5655.00	13870	20240920	-33.89	6220	20231201	47.43	13870	-33.89	20240920	7100	29.15	20240805	13870	-33.89	20240920	6220	47.43	20231201	4.01	N	234690	500	88 억	448167	N	N	61	N	N
26	20241126	161100	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9270	390	2	4.39	1033121320	112248	182.86	8900	9360	8850	11540	6220	8880	9203.92	2.69	-29443	9266	9072	8836	8642	8406	9170	8740	89	2660	500	5500	10	1	17752276	1646	24.39	1.64	12	0.63	380.00	5655.00	13870	20240920	-33.17	6220	20231201	49.04	13870	-33.17	20240920	7100	30.56	20240805	13870	-33.17	20240920	6220	49.04	20231201	4.03	N	234690	500	88 억	477940	N	N	61	N	N
27	20241126	151112	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9300	420	2	4.73	1015210570	110315	179.71	8900	9360	8850	11540	6220	8880	9202.83	2.69	-28120	9266	9072	8836	8642	8406	9170	8740	89	2660	500	5500	10	1	17752276	1651	24.47	1.64	12	0.62	380.00	5655.00	13870	20240920	-32.95	6220	20231201	49.52	13870	-32.95	20240920	7100	30.99	20240805	13870	-32.95	20240920	6220	49.52	20231201	4.03	N	234690	500	88 억	477940	N	N	41	N	N
28	20241126	141114	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9250	370	2	4.17	950881880	103371	168.40	8900	9360	8850	11540	6220	8880	9198.73	2.69	-26666	9266	9072	8836	8642	8406	9170	8740	89	2660	500	5500	10	1	17752276	1642	24.34	1.64	12	0.58	380.00	5655.00	13870	20240920	-33.31	6220	20231201	48.71	13870	-33.31	20240920	7100	30.28	20240805	13870	-33.31	20240920	6220	48.71	20231201	4.03	N	234690	500	88 억	477940	N	N	41	N	N
29	20241126	131109	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	360	2	4.05	882928460	96016	156.42	8900	9360	8850	11540	6220	8880	9195.64	2.69	-22004	9266	9072	8836	8642	8406	9170	8740	89	2660	500	5500	10	1	17752276	1640	24.32	1.63	12	0.54	380.00	5655.00	13870	20240920	-33.38	6220	20231201	48.55	13870	-33.38	20240920	7100	30.14	20240805	13870	-33.38	20240920	6220	48.55	20231201	4.03	N	234690	500	88 억	477940	N	N	41	N	N
30	20241126	121115	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9300	420	2	4.73	790201600	85999	140.10	8900	9360	8850	11540	6220	8880	9188.50	2.69	-15970	9266	9072	8836	8642	8406	9170	8740	89	2660	500	5500	10	1	17752276	1651	24.47	1.64	12	0.48	380.00	5655.00	13870	20240920	-32.95	6220	20231201	49.52	13870	-32.95	20240920	7100	30.99	20240805	13870	-32.95	20240920	6220	49.52	20231201	4.03	N	234690	500	88 억	477940	N	N	41	N	N
31	20241126	111119	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9310	430	2	4.84	694622340	75723	123.36	8900	9360	8850	11540	6220	8880	9173.20	2.69	-8261	9266	9072	8836	8642	8406	9170	8740	89	2660	500	5500	10	1	17752276	1653	24.50	1.65	12	0.43	380.00	5655.00	13870	20240920	-32.88	6220	20231201	49.68	13870	-32.88	20240920	7100	31.13	20240805	13870	-32.88	20240920	6220	49.68	20231201	4.03	N	234690	500	88 억	477940	N	N	41	N	N
32	20241126	101127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9230	350	2	3.94	430729310	47292	77.04	8900	9270	8850	11540	6220	8880	9107.87	2.69	-3422	9266	9072	8836	8642	8406	9170	8740	89	2660	500	5500	10	1	17752276	1639	24.29	1.63	12	0.27	380.00	5655.00	13870	20240920	-33.45	6220	20231201	48.39	13870	-33.45	20240920	7100	30.00	20240805	13870	-33.45	20240920	6220	48.39	20231201	4.03	N	234690	500	88 억	477940	N	N	41	N	N
33	20241126	091116	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8990	110	2	1.24	29530470	3307	5.39	8900	8990	8850	11540	6220	8880	8929.69	2.69	-2237	9266	9072	8836	8642	8406	9170	8740	89	2660	500	5500	10	1	17752276	1596	23.66	1.59	12	0.02	380.00	5655.00	13870	20240920	-35.18	6220	20231201	44.53	13870	-35.18	20240920	7100	26.62	20240805	13870	-35.18	20240920	6220	44.53	20231201	4.03	N	234690	500	88 억	477940	N	N	41	N	N
34	20241125	161047	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	150	2	1.72	543139250	61150	96.55	8730	9030	8600	11340	6120	8730	8882.08	2.68	2796	9210	8970	8810	8570	8410	8890	8490	89	2610	500	5410	10	1	17752276	1576	23.37	1.57	12	0.34	380.00	5655.00	13870	20240920	-35.98	6220	20231201	42.77	13870	-35.98	20240920	7100	25.07	20240805	13870	-35.98	20240920	6220	42.77	20231201	4.02	N	234690	500	88 억	476144	N	N	41	N	N
35	20241125	151109	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8890	160	2	1.83	530967830	59781	94.39	8730	9030	8600	11340	6120	8730	8881.88	2.68	2795	9210	8970	8810	8570	8410	8890	8490	89	2610	500	5410	10	1	17752276	1578	23.39	1.57	12	0.34	380.00	5655.00	13870	20240920	-35.90	6220	20231201	42.93	13870	-35.90	20240920	7100	25.21	20240805	13870	-35.90	20240920	6220	42.93	20231201	4.02	N	234690	500	88 억	476144	N	N	51	N	N
36	20241125	141107	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	250	2	2.86	433272310	48787	77.03	8730	9030	8600	11340	6120	8730	8880.90	2.68	525	9210	8970	8810	8570	8410	8890	8490	89	2610	500	5410	10	1	17752276	1594	23.63	1.59	12	0.27	380.00	5655.00	13870	20240920	-35.26	6220	20231201	44.37	13870	-35.26	20240920	7100	26.48	20240805	13870	-35.26	20240920	6220	44.37	20231201	4.02	N	234690	500	88 억	476144	N	N	51	N	N
37	20241125	131058	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8960	230	2	2.63	323282060	36547	57.70	8730	8970	8600	11340	6120	8730	8845.65	2.68	2154	9210	8970	8810	8570	8410	8890	8490	89	2610	500	5410	10	1	17752276	1591	23.58	1.58	12	0.21	380.00	5655.00	13870	20240920	-35.40	6220	20231201	44.05	13870	-35.40	20240920	7100	26.20	20240805	13870	-35.40	20240920	6220	44.05	20231201	4.02	N	234690	500	88 억	476144	N	N	51	N	N
38	20241125	121112	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	150	2	1.72	245150040	27804	43.90	8730	8910	8600	11340	6120	8730	8817.08	2.68	3608	9210	8970	8810	8570	8410	8890	8490	89	2610	500	5410	10	1	17752276	1576	23.37	1.57	12	0.16	380.00	5655.00	13870	20240920	-35.98	6220	20231201	42.77	13870	-35.98	20240920	7100	25.07	20240805	13870	-35.98	20240920	6220	42.77	20231201	4.02	N	234690	500	88 억	476144	N	N	51	N	N
39	20241125	111105	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8860	130	2	1.49	168276710	19104	30.16	8730	8910	8600	11340	6120	8730	8808.45	2.68	4564	9210	8970	8810	8570	8410	8890	8490	89	2610	500	5410	10	1	17752276	1573	23.32	1.57	12	0.11	380.00	5655.00	13870	20240920	-36.12	6220	20231201	42.44	13870	-36.12	20240920	7100	24.79	20240805	13870	-36.12	20240920	6220	42.44	20231201	4.02	N	234690	500	88 억	476144	N	N	51	N	N
40	20241125	101051	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8830	100	2	1.15	101748540	11601	18.32	8730	8840	8600	11340	6120	8730	8770.67	2.68	6560	9210	8970	8810	8570	8410	8890	8490	89	2610	500	5410	10	1	17752276	1568	23.24	1.56	12	0.07	380.00	5655.00	13870	20240920	-36.34	6220	20231201	41.96	13870	-36.34	20240920	7100	24.37	20240805	13870	-36.34	20240920	6220	41.96	20231201	4.02	N	234690	500	88 억	476144	N	N	51	N	N
41	20241125	091053	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	70	2	0.80	39941040	4565	7.21	8730	8820	8600	11340	6120	8730	8749.41	2.68	2326	9210	8970	8810	8570	8410	8890	8490	89	2610	500	5410	10	1	17752276	1562	23.16	1.56	12	0.03	380.00	5655.00	13870	20240920	-36.55	6220	20231201	41.48	13870	-36.55	20240920	7100	23.94	20240805	13870	-36.55	20240920	6220	41.48	20231201	4.02	N	234690	500	88 억	476144	N	N	51	N	N
42	20241122	160953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8730	-150	5	-1.69	558172190	63332	89.69	8840	9050	8650	11540	6220	8880	8813.43	2.77	-15059	9200	9040	8870	8710	8540	9045	8715	89	2660	500	5500	10	1	17752276	1550	22.97	1.54	12	0.36	380.00	5655.00	13870	20240920	-37.06	6200	20231115	40.81	13870	-37.06	20240920	7100	22.96	20240805	13870	-37.06	20240920	6220	40.35	20231201	4.06	N	234690	500	88 억	491158	N	N	51	N	N
43	20241122	151007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8790	-90	5	-1.01	546683490	62016	87.83	8840	9050	8650	11540	6220	8880	8815.20	2.77	-14314	9200	9040	8870	8710	8540	9045	8715	89	2660	500	5500	10	1	17752276	1560	23.13	1.55	12	0.35	380.00	5655.00	13870	20240920	-36.63	6200	20231115	41.77	13870	-36.63	20240920	7100	23.80	20240805	13870	-36.63	20240920	6220	41.32	20231201	4.06	N	234690	500	88 억	491158	N	N	69	N	N
44	20241122	141008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8660	-220	5	-2.48	523149790	59326	84.02	8840	9050	8650	11540	6220	8880	8818.22	2.77	-13705	9200	9040	8870	8710	8540	9045	8715	89	2660	500	5500	10	1	17752276	1537	22.79	1.53	12	0.33	380.00	5655.00	13870	20240920	-37.56	6200	20231115	39.68	13870	-37.56	20240920	7100	21.97	20240805	13870	-37.56	20240920	6220	39.23	20231201	4.06	N	234690	500	88 억	491158	N	N	69	N	N
45	20241122	131003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8770	-110	5	-1.24	416095980	47012	66.58	8840	9050	8720	11540	6220	8880	8850.85	2.77	-8000	9200	9040	8870	8710	8540	9045	8715	89	2660	500	5500	10	1	17752276	1557	23.08	1.55	12	0.26	380.00	5655.00	13870	20240920	-36.77	6200	20231115	41.45	13870	-36.77	20240920	7100	23.52	20240805	13870	-36.77	20240920	6220	41.00	20231201	4.06	N	234690	500	88 억	491158	N	N	69	N	N
46	20241122	121009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8790	-90	5	-1.01	309920990	34893	49.42	8840	9050	8770	11540	6220	8880	8882.04	2.77	-5472	9200	9040	8870	8710	8540	9045	8715	89	2660	500	5500	10	1	17752276	1560	23.13	1.55	12	0.20	380.00	5655.00	13870	20240920	-36.63	6200	20231115	41.77	13870	-36.63	20240920	7100	23.80	20240805	13870	-36.63	20240920	6220	41.32	20231201	4.06	N	234690	500	88 억	491158	N	N	69	N	N
47	20241122	111000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	-30	5	-0.34	207373360	23241	32.91	8840	9050	8820	11540	6220	8880	8922.74	2.77	2096	9200	9040	8870	8710	8540	9045	8715	89	2660	500	5500	10	1	17752276	1571	23.29	1.56	12	0.13	380.00	5655.00	13870	20240920	-36.19	6200	20231115	42.74	13870	-36.19	20240920	7100	24.65	20240805	13870	-36.19	20240920	6220	42.28	20231201	4.06	N	234690	500	88 억	491158	N	N	69	N	N
48	20241122	101018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8830	-50	5	-0.56	132942250	14861	21.05	8840	9050	8830	11540	6220	8880	8945.71	2.77	3900	9200	9040	8870	8710	8540	9045	8715	89	2660	500	5500	10	1	17752276	1568	23.24	1.56	12	0.08	380.00	5655.00	13870	20240920	-36.34	6200	20231115	42.42	13870	-36.34	20240920	7100	24.37	20240805	13870	-36.34	20240920	6220	41.96	20231201	4.06	N	234690	500	88 억	491158	N	N	69	N	N
49	20241122	091009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	100	2	1.13	27015550	3027	4.29	8840	9020	8840	11540	6220	8880	8924.86	2.77	1580	9200	9040	8870	8710	8540	9045	8715	89	2660	500	5500	10	1	17752276	1594	23.63	1.59	12	0.02	380.00	5655.00	13870	20240920	-35.26	6200	20231115	44.84	13870	-35.26	20240920	7100	26.48	20240805	13870	-35.26	20240920	6220	44.37	20231201	4.06	N	234690	500	88 억	491158	N	N	69	N	N
50	20241121	160959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	-70	5	-0.78	622175420	69970	128.68	8880	9030	8700	11630	6270	8950	8892.04	2.90	-23490	9310	9130	8970	8790	8630	9220	8880	89	2680	500	5540	10	1	17752276	1576	23.37	1.57	12	0.39	380.00	5655.00	13870	20240920	-35.98	6200	20231114	43.23	13870	-35.98	20240920	7100	25.07	20240805	13870	-35.98	20240920	6220	42.77	20231201	4.07	N	234690	500	88 억	514824	N	N	69	N	N
51	20241121	151020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8890	-60	5	-0.67	609416020	68535	126.04	8880	9030	8700	11630	6270	8950	8892.04	2.90	-23169	9310	9130	8970	8790	8630	9220	8880	89	2680	500	5540	10	1	17752276	1578	23.39	1.57	12	0.39	380.00	5655.00	13870	20240920	-35.90	6200	20231114	43.39	13870	-35.90	20240920	7100	25.21	20240805	13870	-35.90	20240920	6220	42.93	20231201	4.07	N	234690	500	88 억	514824	N	N	0	N	N
52	20241121	141017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8990	40	2	0.45	589139210	66263	121.86	8880	9030	8700	11630	6270	8950	8890.92	2.90	-22210	9310	9130	8970	8790	8630	9220	8880	89	2680	500	5540	10	1	17752276	1596	23.66	1.59	12	0.37	380.00	5655.00	13870	20240920	-35.18	6200	20231114	45.00	13870	-35.18	20240920	7100	26.62	20240805	13870	-35.18	20240920	6220	44.53	20231201	4.07	N	234690	500	88 억	514824	N	N	0	N	N
53	20241121	131010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8930	-20	5	-0.22	424936170	48032	88.33	8880	8970	8700	11630	6270	8950	8846.94	2.90	-15446	9310	9130	8970	8790	8630	9220	8880	89	2680	500	5540	10	1	17752276	1585	23.50	1.58	12	0.27	380.00	5655.00	13870	20240920	-35.62	6200	20231114	44.03	13870	-35.62	20240920	7100	25.77	20240805	13870	-35.62	20240920	6220	43.57	20231201	4.07	N	234690	500	88 억	514824	N	N	0	N	N
54	20241121	121011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8950	0	3	0.00	417994020	47254	86.90	8880	8970	8700	11630	6270	8950	8845.69	2.90	-15134	9310	9130	8970	8790	8630	9220	8880	89	2680	500	5540	10	1	17752276	1589	23.55	1.58	12	0.27	380.00	5655.00	13870	20240920	-35.47	6200	20231114	44.35	13870	-35.47	20240920	7100	26.06	20240805	13870	-35.47	20240920	6220	43.89	20231201	4.07	N	234690	500	88 억	514824	N	N	0	N	N
55	20241121	111015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	20	2	0.22	342473800	38790	71.34	8880	8970	8700	11630	6270	8950	8828.92	2.90	-11319	9310	9130	8970	8790	8630	9220	8880	89	2680	500	5540	10	1	17752276	1592	23.61	1.59	12	0.22	380.00	5655.00	13870	20240920	-35.33	6200	20231114	44.68	13870	-35.33	20240920	7100	26.34	20240805	13870	-35.33	20240920	6220	44.21	20231201	4.07	N	234690	500	88 억	514824	N	N	0	N	N
56	20241121	101014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	-50	5	-0.56	243752260	27705	50.95	8880	8910	8700	11630	6270	8950	8798.13	2.90	-8540	9310	9130	8970	8790	8630	9220	8880	89	2680	500	5540	10	1	17752276	1580	23.42	1.57	12	0.16	380.00	5655.00	13870	20240920	-35.83	6200	20231114	43.55	13870	-35.83	20240920	7100	25.35	20240805	13870	-35.83	20240920	6220	43.09	20231201	4.07	N	234690	500	88 억	514824	N	N	0	N	N
57	20241121	091016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8790	-160	5	-1.79	73866130	8367	15.39	8880	8900	8780	11630	6270	8950	8828.27	2.90	-4650	9310	9130	8970	8790	8630	9220	8880	89	2680	500	5540	10	1	17752276	1560	23.13	1.55	12	0.05	380.00	5655.00	13870	20240920	-36.63	6200	20231114	41.77	13870	-36.63	20240920	7100	23.80	20240805	13870	-36.63	20240920	6220	41.32	20231201	4.07	N	234690	500	88 억	514824	N	N	0	N	N
58	20241120	161006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8950	40	2	0.45	486474860	54199	91.98	8910	9150	8810	11580	6240	8910	8975.72	2.93	-5388	9210	9060	8920	8770	8630	8990	8700	89	2670	500	5520	10	1	17752276	1589	23.55	1.58	12	0.31	380.00	5655.00	13870	20240920	-35.47	6150	20231113	45.53	13870	-35.47	20240920	7100	26.06	20240805	13870	-35.47	20240920	6220	43.89	20231201	4.09	N	234690	500	88 억	520144	N	N	0	N	N
59	20241120	151019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	-10	5	-0.11	465488220	51843	87.98	8910	9150	8810	11580	6240	8910	8978.81	2.93	-5517	9210	9060	8920	8770	8630	8990	8700	89	2670	500	5520	10	1	17752276	1580	23.42	1.57	12	0.29	380.00	5655.00	13870	20240920	-35.83	6150	20231113	44.72	13870	-35.83	20240920	7100	25.35	20240805	13870	-35.83	20240920	6220	43.09	20231201	4.09	N	234690	500	88 억	520144	N	N	0	N	N
60	20241120	141021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9050	140	2	1.57	337737030	37596	63.80	8910	9150	8810	11580	6240	8910	8983.32	2.93	749	9210	9060	8920	8770	8630	8990	8700	89	2670	500	5520	10	1	17752276	1607	23.82	1.60	12	0.21	380.00	5655.00	13870	20240920	-34.75	6150	20231113	47.15	13870	-34.75	20240920	7100	27.46	20240805	13870	-34.75	20240920	6220	45.50	20231201	4.09	N	234690	500	88 억	520144	N	N	0	N	N
61	20241120	131023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9070	160	2	1.80	304061990	33864	57.47	8910	9150	8810	11580	6240	8910	8978.92	2.93	-159	9210	9060	8920	8770	8630	8990	8700	89	2670	500	5520	10	1	17752276	1610	23.87	1.60	12	0.19	380.00	5655.00	13870	20240920	-34.61	6150	20231113	47.48	13870	-34.61	20240920	7100	27.75	20240805	13870	-34.61	20240920	6220	45.82	20231201	4.09	N	234690	500	88 억	520144	N	N	0	N	N
62	20241120	121021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	230	2	2.58	260956440	29109	49.40	8910	9150	8810	11580	6240	8910	8964.80	2.93	578	9210	9060	8920	8770	8630	8990	8700	89	2670	500	5520	10	1	17752276	1623	24.05	1.62	12	0.16	380.00	5655.00	13870	20240920	-34.10	6150	20231113	48.62	13870	-34.10	20240920	7100	28.73	20240805	13870	-34.10	20240920	6220	46.95	20231201	4.09	N	234690	500	88 억	520144	N	N	0	N	N
63	20241120	111024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	60	2	0.67	138174660	15543	26.38	8910	8980	8810	11580	6240	8910	8889.83	2.93	-3348	9210	9060	8920	8770	8630	8990	8700	89	2670	500	5520	10	1	17752276	1592	23.61	1.59	12	0.09	380.00	5655.00	13870	20240920	-35.33	6150	20231113	45.85	13870	-35.33	20240920	7100	26.34	20240805	13870	-35.33	20240920	6220	44.21	20231201	4.09	N	234690	500	88 억	520144	N	N	0	N	N
64	20241120	101020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8920	10	2	0.11	97007330	10936	18.56	8910	8980	8810	11580	6240	8910	8870.46	2.93	-778	9210	9060	8920	8770	8630	8990	8700	89	2670	500	5520	10	1	17752276	1584	23.47	1.58	12	0.06	380.00	5655.00	13870	20240920	-35.69	6150	20231113	45.04	13870	-35.69	20240920	7100	25.63	20240805	13870	-35.69	20240920	6220	43.41	20231201	4.09	N	234690	500	88 억	520144	N	N	0	N	N
65	20241120	091021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8910	0	3	0.00	12348280	1391	2.36	8910	8950	8850	11580	6240	8910	8877.27	2.93	248	9210	9060	8920	8770	8630	8990	8700	89	2670	500	5520	10	1	17752276	1582	23.45	1.58	12	0.01	380.00	5655.00	13870	20240920	-35.76	6150	20231113	44.88	13870	-35.76	20240920	7100	25.49	20240805	13870	-35.76	20240920	6220	43.25	20231201	4.09	N	234690	500	88 억	520144	N	N	0	N	N
66	20241119	160925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8910	-80	5	-0.89	522999380	58865	49.53	9050	9070	8780	11680	6300	8990	8884.71	3.00	-13288	9356	9172	8896	8712	8436	9265	8805	89	2690	500	5570	10	1	17752276	1582	23.45	1.58	12	0.33	380.00	5655.00	13870	20240920	-35.76	6140	20231110	45.11	13870	-35.76	20240920	7100	25.49	20240805	13870	-35.76	20240920	6220	43.25	20231201	4.08	N	234690	500	88 억	533401	N	N	39	N	N
67	20241119	150939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8930	-60	5	-0.67	477351400	53741	45.22	9050	9070	8780	11680	6300	8990	8882.44	3.00	-12172	9356	9172	8896	8712	8436	9265	8805	89	2690	500	5570	10	1	17752276	1585	23.50	1.58	12	0.30	380.00	5655.00	13870	20240920	-35.62	6140	20231110	45.44	13870	-35.62	20240920	7100	25.77	20240805	13870	-35.62	20240920	6220	43.57	20231201	4.08	N	234690	500	88 억	533401	N	N	39	N	N
68	20241119	140938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8920	-70	5	-0.78	448141880	50453	42.45	9050	9070	8780	11680	6300	8990	8882.36	3.00	-12578	9356	9172	8896	8712	8436	9265	8805	89	2690	500	5570	10	1	17752276	1584	23.47	1.58	12	0.28	380.00	5655.00	13870	20240920	-35.69	6140	20231110	45.28	13870	-35.69	20240920	7100	25.63	20240805	13870	-35.69	20240920	6220	43.41	20231201	4.08	N	234690	500	88 억	533401	N	N	39	N	N
69	20241119	130942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	-140	5	-1.56	405486370	45648	38.41	9050	9070	8780	11680	6300	8990	8882.89	3.00	-13958	9356	9172	8896	8712	8436	9265	8805	89	2690	500	5570	10	1	17752276	1571	23.29	1.56	12	0.26	380.00	5655.00	13870	20240920	-36.19	6140	20231110	44.14	13870	-36.19	20240920	7100	24.65	20240805	13870	-36.19	20240920	6220	42.28	20231201	4.08	N	234690	500	88 억	533401	N	N	39	N	N
70	20241119	120930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8890	-100	5	-1.11	338958720	38169	32.12	9050	9070	8780	11680	6300	8990	8880.47	3.00	-11088	9356	9172	8896	8712	8436	9265	8805	89	2690	500	5570	10	1	17752276	1578	23.39	1.57	12	0.22	380.00	5655.00	13870	20240920	-35.90	6140	20231110	44.79	13870	-35.90	20240920	7100	25.21	20240805	13870	-35.90	20240920	6220	42.93	20231201	4.08	N	234690	500	88 억	533401	N	N	39	N	N
71	20241119	110942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8890	-100	5	-1.11	287737120	32393	27.26	9050	9070	8780	11680	6300	8990	8882.69	3.00	-11822	9356	9172	8896	8712	8436	9265	8805	89	2690	500	5570	10	1	17752276	1578	23.39	1.57	12	0.18	380.00	5655.00	13870	20240920	-35.90	6140	20231110	44.79	13870	-35.90	20240920	7100	25.21	20240805	13870	-35.90	20240920	6220	42.93	20231201	4.08	N	234690	500	88 억	533401	N	N	39	N	N
72	20241119	101006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	-90	5	-1.00	210032660	23681	19.93	9050	9050	8780	11680	6300	8990	8869.25	3.00	-7854	9356	9172	8896	8712	8436	9265	8805	89	2690	500	5570	10	1	17752276	1580	23.42	1.57	12	0.13	380.00	5655.00	13870	20240920	-35.83	6140	20231110	44.95	13870	-35.83	20240920	7100	25.35	20240805	13870	-35.83	20240920	6220	43.09	20231201	4.08	N	234690	500	88 억	533401	N	N	39	N	N
73	20241119	090958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8940	-50	5	-0.56	27460750	3075	2.59	9050	9050	8850	11680	6300	8990	8930.33	3.00	-2095	9356	9172	8896	8712	8436	9265	8805	89	2690	500	5570	10	1	17752276	1587	23.53	1.58	12	0.02	380.00	5655.00	13870	20240920	-35.54	6140	20231110	45.60	13870	-35.54	20240920	7100	25.92	20240805	13870	-35.54	20240920	6220	43.73	20231201	4.08	N	234690	500	88 억	533401	N	N	39	N	N
74	20241118	160929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8990	140	2	1.58	1052544870	118752	79.64	8760	9080	8620	11500	6200	8850	8863.26	3.01	-566	9443	9146	8713	8416	7983	9295	8565	89	2650	500	5480	10	1	17752276	1596	23.66	1.59	12	0.67	380.00	5655.00	13870	20240920	-35.18	6140	20231110	46.42	13870	-35.18	20240920	7100	26.62	20240805	13870	-35.18	20240920	6220	44.53	20231201	4.26	N	234690	500	88 억	533962	N	N	39	N	N
75	20241118	150941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8950	100	2	1.13	1024695500	115651	77.56	8760	9080	8620	11500	6200	8850	8860.24	3.01	-43	9443	9146	8713	8416	7983	9295	8565	89	2650	500	5480	10	1	17752276	1589	23.55	1.58	12	0.65	380.00	5655.00	13870	20240920	-35.47	6140	20231110	45.77	13870	-35.47	20240920	7100	26.06	20240805	13870	-35.47	20240920	6220	43.89	20231201	4.26	N	234690	500	88 억	533962	N	N	11	N	N
76	20241118	140943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	120	2	1.36	975193610	110142	73.87	8760	9080	8620	11500	6200	8850	8853.97	3.01	1944	9443	9146	8713	8416	7983	9295	8565	89	2650	500	5480	10	1	17752276	1592	23.61	1.59	12	0.62	380.00	5655.00	13870	20240920	-35.33	6140	20231110	46.09	13870	-35.33	20240920	7100	26.34	20240805	13870	-35.33	20240920	6220	44.21	20231201	4.26	N	234690	500	88 억	533962	N	N	11	N	N
77	20241118	130936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9040	190	2	2.15	878069850	99355	66.64	8760	9080	8620	11500	6200	8850	8837.70	3.01	5265	9443	9146	8713	8416	7983	9295	8565	89	2650	500	5480	10	1	17752276	1605	23.79	1.60	12	0.56	380.00	5655.00	13870	20240920	-34.82	6140	20231110	47.23	13870	-34.82	20240920	7100	27.32	20240805	13870	-34.82	20240920	6220	45.34	20231201	4.26	N	234690	500	88 억	533962	N	N	11	N	N
78	20241118	120941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8860	10	2	0.11	692080090	78680	52.77	8760	9010	8620	11500	6200	8850	8796.14	3.01	5381	9443	9146	8713	8416	7983	9295	8565	89	2650	500	5480	10	1	17752276	1573	23.32	1.57	12	0.44	380.00	5655.00	13870	20240920	-36.12	6140	20231110	44.30	13870	-36.12	20240920	7100	24.79	20240805	13870	-36.12	20240920	6220	42.44	20231201	4.26	N	234690	500	88 억	533962	N	N	11	N	N
79	20241118	110941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8860	10	2	0.11	463052390	53047	35.58	8760	8990	8620	11500	6200	8850	8729.10	3.01	5960	9443	9146	8713	8416	7983	9295	8565	89	2650	500	5480	10	1	17752276	1573	23.32	1.57	12	0.30	380.00	5655.00	13870	20240920	-36.12	6140	20231110	44.30	13870	-36.12	20240920	7100	24.79	20240805	13870	-36.12	20240920	6220	42.44	20231201	4.26	N	234690	500	88 억	533962	N	N	11	N	N
80	20241118	100929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8790	-60	5	-0.68	414512850	47555	31.89	8760	8990	8620	11500	6200	8850	8716.49	3.01	8194	9443	9146	8713	8416	7983	9295	8565	89	2650	500	5480	10	1	17752276	1560	23.13	1.55	12	0.27	380.00	5655.00	13870	20240920	-36.63	6140	20231110	43.16	13870	-36.63	20240920	7100	23.80	20240805	13870	-36.63	20240920	6220	41.32	20231201	4.26	N	234690	500	88 억	533962	N	N	11	N	N
81	20241118	090929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8680	-170	5	-1.92	249527190	28754	19.28	8760	8770	8620	11500	6200	8850	8678.00	3.01	6783	9443	9146	8713	8416	7983	9295	8565	89	2650	500	5480	10	1	17752276	1541	22.84	1.53	12	0.16	380.00	5655.00	13870	20240920	-37.42	6140	20231110	41.37	13870	-37.42	20240920	7100	22.25	20240805	13870	-37.42	20240920	6220	39.55	20231201	4.26	N	234690	500	88 억	533962	N	N	11	N	N
82	20241115	161002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	60	2	0.68	1305538410	149054	85.04	8660	9010	8280	11420	6160	8790	8758.83	3.08	-13109	9196	8992	8796	8592	8396	8895	8495	89	2630	500	5440	10	1	17752276	1571	23.29	1.56	12	0.84	380.00	5655.00	13870	20240920	-36.19	6140	20231110	44.14	13870	-36.19	20240920	7100	24.65	20240805	13870	-36.19	20240920	6200	42.74	20231115	4.21	N	234690	500	88 억	547458	N	N	11	N	N
83	20241115	151033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8870	80	2	0.91	1267301270	144720	82.57	8660	9010	8280	11420	6160	8790	8756.92	3.08	-13367	9196	8992	8796	8592	8396	8895	8495	89	2630	500	5440	10	1	17752276	1575	23.34	1.57	12	0.82	380.00	5655.00	13870	20240920	-36.05	6140	20231110	44.46	13870	-36.05	20240920	7100	24.93	20240805	13870	-36.05	20240920	6200	43.06	20231115	4.21	N	234690	500	88 억	547458	N	N	51	N	N
84	20241115	141022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8990	200	2	2.28	822044980	94660	54.01	8660	8990	8280	11420	6160	8790	8684.19	3.08	-26454	9196	8992	8796	8592	8396	8895	8495	89	2630	500	5440	10	1	17752276	1596	23.66	1.59	12	0.53	380.00	5655.00	13870	20240920	-35.18	6140	20231110	46.42	13870	-35.18	20240920	7100	26.62	20240805	13870	-35.18	20240920	6200	45.00	20231115	4.21	N	234690	500	88 억	547458	N	N	51	N	N
85	20241115	131023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8820	30	2	0.34	640978820	74343	42.42	8660	8870	8280	11420	6160	8790	8621.91	3.08	-23478	9196	8992	8796	8592	8396	8895	8495	89	2630	500	5440	10	1	17752276	1566	23.21	1.56	12	0.42	380.00	5655.00	13870	20240920	-36.41	6140	20231110	43.65	13870	-36.41	20240920	7100	24.23	20240805	13870	-36.41	20240920	6200	42.26	20231115	4.21	N	234690	500	88 억	547458	N	N	51	N	N
86	20241115	121021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8670	-120	5	-1.37	589166510	68426	39.04	8660	8790	8280	11420	6160	8790	8610.27	3.08	-25296	9196	8992	8796	8592	8396	8895	8495	89	2630	500	5440	10	1	17752276	1539	22.82	1.53	12	0.39	380.00	5655.00	13870	20240920	-37.49	6140	20231110	41.21	13870	-37.49	20240920	7100	22.11	20240805	13870	-37.49	20240920	6200	39.84	20231115	4.21	N	234690	500	88 억	547458	N	N	51	N	N
87	20241115	110958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8680	-110	5	-1.25	537638010	62495	35.66	8660	8790	8280	11420	6160	8790	8602.90	3.08	-22651	9196	8992	8796	8592	8396	8895	8495	89	2630	500	5440	10	1	17752276	1541	22.84	1.53	12	0.35	380.00	5655.00	13870	20240920	-37.42	6140	20231110	41.37	13870	-37.42	20240920	7100	22.25	20240805	13870	-37.42	20240920	6200	40.00	20231115	4.21	N	234690	500	88 억	547458	N	N	51	N	N
88	20241115	100957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8520	-270	5	-3.07	453169710	52700	30.07	8660	8790	8280	11420	6160	8790	8599.05	3.08	-22471	9196	8992	8796	8592	8396	8895	8495	89	2630	500	5440	10	1	17752276	1512	22.42	1.51	12	0.30	380.00	5655.00	13870	20240920	-38.57	6140	20231110	38.76	13870	-38.57	20240920	7100	20.00	20240805	13870	-38.57	20240920	6200	37.42	20231115	4.21	N	234690	500	88 억	547458	N	N	51	N	N
89	20241115	090909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8620	-170	5	-1.93	117978280	13632	7.78	8660	8790	8620	11420	6160	8790	8654.51	3.08	-6620	9196	8992	8796	8592	8396	8895	8495	89	2630	500	5440	10	1	17752276	1530	22.68	1.52	12	0.08	380.00	5655.00	13870	20240920	-37.85	6140	20231110	40.39	13870	-37.85	20240920	7100	21.41	20240805	13870	-37.85	20240920	6200	39.03	20231115	4.21	N	234690	500	88 억	547458	N	N	51	N	N
90	20241114	160952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8720	-80	5	-0.91	1407203130	161603	56.88	8840	9000	8600	11440	6160	8800	8707.78	3.14	-699	9526	9162	8936	8572	8346	9050	8460	89	2640	500	5450	10	1	17752276	1548	22.95	1.54	12	0.91	380.00	5655.00	13870	20240920	-37.13	6010	20231107	45.09	13870	-37.13	20240920	7100	22.82	20240805	13870	-37.13	20240920	6200	40.65	20231114	4.28	N	234690	500	88 억	558265	N	N	86	N	N
91	20241114	150959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8700	-100	5	-1.14	1197433610	137365	48.35	8840	9000	8600	11440	6160	8800	8717.17	3.14	-8688	9526	9162	8936	8572	8346	9050	8460	89	2640	500	5450	10	1	17752276	1544	22.89	1.54	12	0.77	380.00	5655.00	13870	20240920	-37.27	6010	20231107	44.76	13870	-37.27	20240920	7100	22.54	20240805	13870	-37.27	20240920	6200	40.32	20231114	4.28	N	234690	500	88 억	558265	N	N	86	N	N
92	20241114	140950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8760	-40	5	-0.45	898835580	103008	36.26	8840	9000	8600	11440	6160	8800	8725.88	3.14	-10744	9526	9162	8936	8572	8346	9050	8460	89	2640	500	5450	10	1	17752276	1555	23.05	1.55	12	0.58	380.00	5655.00	13870	20240920	-36.84	6010	20231107	45.76	13870	-36.84	20240920	7100	23.38	20240805	13870	-36.84	20240920	6200	41.29	20231114	4.28	N	234690	500	88 억	558265	N	N	86	N	N
93	20241114	130952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8700	-100	5	-1.14	798834580	91581	32.23	8840	9000	8600	11440	6160	8800	8722.71	3.14	-14182	9526	9162	8936	8572	8346	9050	8460	89	2640	500	5450	10	1	17752276	1544	22.89	1.54	12	0.52	380.00	5655.00	13870	20240920	-37.27	6010	20231107	44.76	13870	-37.27	20240920	7100	22.54	20240805	13870	-37.27	20240920	6200	40.32	20231114	4.28	N	234690	500	88 억	558265	N	N	86	N	N
94	20241114	120949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8620	-180	5	-2.05	703799030	80638	28.38	8840	9000	8600	11440	6160	8800	8727.88	3.14	-19734	9526	9162	8936	8572	8346	9050	8460	89	2640	500	5450	10	1	17752276	1530	22.68	1.52	12	0.45	380.00	5655.00	13870	20240920	-37.85	6010	20231107	43.43	13870	-37.85	20240920	7100	21.41	20240805	13870	-37.85	20240920	6200	39.03	20231114	4.28	N	234690	500	88 억	558265	N	N	86	N	N
95	20241114	110948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8740	-60	5	-0.68	288405310	32683	11.50	8840	9000	8700	11440	6160	8800	8824.32	3.14	-9757	9526	9162	8936	8572	8346	9050	8460	89	2640	500	5450	10	1	17752276	1552	23.00	1.55	12	0.18	380.00	5655.00	13870	20240920	-36.99	6010	20231107	45.42	13870	-36.99	20240920	7100	23.10	20240805	13870	-36.99	20240920	6200	40.97	20231114	4.28	N	234690	500	88 억	558265	N	N	86	N	N
96	20241114	101008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8890	90	2	1.02	57074360	6458	2.27	8840	8890	8770	11440	6160	8800	8837.78	3.14	-2928	9526	9162	8936	8572	8346	9050	8460	89	2640	500	5450	10	1	17752276	1578	23.39	1.57	12	0.04	380.00	5655.00	13870	20240920	-35.90	6010	20231107	47.92	13870	-35.90	20240920	7100	25.21	20240805	13870	-35.90	20240920	6200	43.39	20231114	4.28	N	234690	500	88 억	558265	N	N	86	N	N
97	20241114	090944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	0	3	0.00	0	0	0.00	0	0	0	11440	6160	8800	0.00	3.14	0	9526	9162	8936	8572	8346	9050	8460	89	2640	500	5450	10	1	17752276	1562	23.16	1.56	12	0.00	380.00	5655.00	13870	20240920	-36.55	6010	20231107	46.42	13870	-36.55	20240920	7100	23.94	20240805	13870	-36.55	20240920	6200	41.94	20231114	4.28	N	234690	500	88 억	558265	N	N	86	N	N
98	20241113	160626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	-370	5	-4.03	2480570980	281250	76.62	9110	9300	8710	11920	6420	9170	8819.81	2.67	83905	10203	9686	9383	8866	8563	9535	8715	89	2750	500	5680	10	1	17752276	1562	23.16	1.56	12	1.58	380.00	5655.00	13870	20240920	-36.55	6010	20231107	46.42	13870	-36.55	20240920	7100	23.94	20240805	13870	-36.55	20240920	6150	43.09	20231113	4.34	N	234690	500	88 억	474400	N	N	86	N	N
99	20241113	150656	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8840	-330	5	-3.60	2386077530	270503	73.69	9110	9300	8710	11920	6420	9170	8820.89	2.67	82042	10203	9686	9383	8866	8563	9535	8715	89	2750	500	5680	10	1	17752276	1569	23.26	1.56	12	1.52	380.00	5655.00	13870	20240920	-36.27	6010	20231107	47.09	13870	-36.27	20240920	7100	24.51	20240805	13870	-36.27	20240920	6150	43.74	20231113	4.34	N	234690	500	88 억	474400	N	N	57	N	N
100	20241113	140654	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	-320	5	-3.49	2196887340	249043	67.85	9110	9300	8710	11920	6420	9170	8821.32	2.67	74380	10203	9686	9383	8866	8563	9535	8715	89	2750	500	5680	10	1	17752276	1571	23.29	1.56	12	1.40	380.00	5655.00	13870	20240920	-36.19	6010	20231107	47.25	13870	-36.19	20240920	7100	24.65	20240805	13870	-36.19	20240920	6150	43.90	20231113	4.34	N	234690	500	88 억	474400	N	N	57	N	N
101	20241113	130652	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8860	-310	5	-3.38	1948895680	220975	60.20	9110	9300	8710	11920	6420	9170	8819.53	2.67	57118	10203	9686	9383	8866	8563	9535	8715	89	2750	500	5680	10	1	17752276	1573	23.32	1.57	12	1.24	380.00	5655.00	13870	20240920	-36.12	6010	20231107	47.42	13870	-36.12	20240920	7100	24.79	20240805	13870	-36.12	20240920	6150	44.07	20231113	4.34	N	234690	500	88 억	474400	N	N	57	N	N
102	20241113	120647	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8750	-420	5	-4.58	1601224670	181260	49.38	9110	9300	8710	11920	6420	9170	8833.86	2.67	38462	10203	9686	9383	8866	8563	9535	8715	89	2750	500	5680	10	1	17752276	1553	23.03	1.55	12	1.02	380.00	5655.00	13870	20240920	-36.91	6010	20231107	45.59	13870	-36.91	20240920	7100	23.24	20240805	13870	-36.91	20240920	6150	42.28	20231113	4.34	N	234690	500	88 억	474400	N	N	57	N	N
103	20241113	110645	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8770	-400	5	-4.36	1341307140	151624	41.31	9110	9300	8710	11920	6420	9170	8846.27	2.67	26924	10203	9686	9383	8866	8563	9535	8715	89	2750	500	5680	10	1	17752276	1557	23.08	1.55	12	0.85	380.00	5655.00	13870	20240920	-36.77	6010	20231107	45.92	13870	-36.77	20240920	7100	23.52	20240805	13870	-36.77	20240920	6150	42.60	20231113	4.34	N	234690	500	88 억	474400	N	N	57	N	N
104	20241113	100646	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	-370	5	-4.03	847773920	95297	25.96	9110	9300	8800	11920	6420	9170	8896.12	2.67	12880	10203	9686	9383	8866	8563	9535	8715	89	2750	500	5680	10	1	17752276	1562	23.16	1.56	12	0.54	380.00	5655.00	13870	20240920	-36.55	6010	20231107	46.42	13870	-36.55	20240920	7100	23.94	20240805	13870	-36.55	20240920	6150	43.09	20231113	4.34	N	234690	500	88 억	474400	N	N	57	N	N
105	20241113	090637	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	90	2	0.98	26057890	2848	0.78	9110	9300	9110	11920	6420	9170	9149.54	2.67	389	10203	9686	9383	8866	8563	9535	8715	89	2750	500	5680	10	1	17752276	1644	24.37	1.64	12	0.02	380.00	5655.00	13870	20240920	-33.24	6010	20231107	54.08	13870	-33.24	20240920	7100	30.42	20240805	13870	-33.24	20240920	6150	50.57	20231113	4.34	N	234690	500	88 억	474400	N	N	57	N	N
106	20241112	160917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9170	-750	5	-7.56	3436182080	366750	256.42	9900	9900	9080	12890	6950	9920	9372.24	2.60	11491	10226	10072	9936	9782	9646	10005	9715	89	2970	500	6150	10	1	17752276	1628	24.13	1.62	12	2.07	380.00	5655.00	13870	20240920	-33.89	6010	20231107	52.58	13870	-33.89	20240920	7100	29.15	20240805	13870	-33.89	20240920	6150	49.11	20231113	4.48	N	234690	500	88 억	461418	N	N	57	N	N
107	20241112	150926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	-700	5	-7.06	3286365870	350406	245.00	9900	9900	9080	12890	6950	9920	9378.74	2.60	11257	10226	10072	9936	9782	9646	10005	9715	89	2970	500	6150	10	1	17752276	1637	24.26	1.63	12	1.97	380.00	5655.00	13870	20240920	-33.53	6010	20231107	53.41	13870	-33.53	20240920	7100	29.86	20240805	13870	-33.53	20240920	6150	49.92	20231113	4.48	N	234690	500	88 억	461418	N	N	33	N	N
108	20241112	140928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	-700	5	-7.06	2576215760	272687	190.66	9900	9900	9130	12890	6950	9920	9447.52	2.60	-7958	10226	10072	9936	9782	9646	10005	9715	89	2970	500	6150	10	1	17752276	1637	24.26	1.63	12	1.54	380.00	5655.00	13870	20240920	-33.53	6010	20231107	53.41	13870	-33.53	20240920	7100	29.86	20240805	13870	-33.53	20240920	6150	49.92	20231113	4.48	N	234690	500	88 억	461418	N	N	33	N	N
109	20241112	130930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9370	-550	5	-5.54	1861679860	195265	136.53	9900	9900	9360	12890	6950	9920	9534.12	2.60	-28437	10226	10072	9936	9782	9646	10005	9715	89	2970	500	6150	10	1	17752276	1663	24.66	1.66	12	1.10	380.00	5655.00	13870	20240920	-32.44	6010	20231107	55.91	13870	-32.44	20240920	7100	31.97	20240805	13870	-32.44	20240920	6150	52.36	20231113	4.48	N	234690	500	88 억	461418	N	N	33	N	N
110	20241112	120926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9520	-400	5	-4.03	1638022780	171512	119.92	9900	9900	9400	12890	6950	9920	9550.48	2.60	-22035	10226	10072	9936	9782	9646	10005	9715	89	2970	500	6150	10	1	17752276	1690	25.05	1.68	12	0.97	380.00	5655.00	13870	20240920	-31.36	6010	20231107	58.40	13870	-31.36	20240920	7100	34.08	20240805	13870	-31.36	20240920	6150	54.80	20231113	4.48	N	234690	500	88 억	461418	N	N	33	N	N
111	20241112	110923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9530	-390	5	-3.93	1086473060	113181	79.13	9900	9900	9480	12890	6950	9920	9599.43	2.60	-20045	10226	10072	9936	9782	9646	10005	9715	89	2970	500	6150	10	1	17752276	1692	25.08	1.69	12	0.64	380.00	5655.00	13870	20240920	-31.29	6010	20231107	58.57	13870	-31.29	20240920	7100	34.23	20240805	13870	-31.29	20240920	6150	54.96	20231113	4.48	N	234690	500	88 억	461418	N	N	33	N	N
112	20241112	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9630	-290	5	-2.92	973172440	101300	70.83	9900	9900	9480	12890	6950	9920	9606.83	2.60	-16966	10226	10072	9936	9782	9646	10005	9715	89	2970	500	6150	10	1	17752276	1710	25.34	1.70	12	0.57	380.00	5655.00	13870	20240920	-30.57	6010	20231107	60.23	13870	-30.57	20240920	7100	35.63	20240805	13870	-30.57	20240920	6150	56.59	20231113	4.48	N	234690	500	88 억	461418	N	N	33	N	N
113	20241112	090920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9660	-260	5	-2.62	173499770	17789	12.44	9900	9900	9660	12890	6950	9920	9753.20	2.60	-9584	10226	10072	9936	9782	9646	10005	9715	89	2970	500	6150	10	1	17752276	1715	25.42	1.71	12	0.10	380.00	5655.00	13870	20240920	-30.35	6010	20231107	60.73	13870	-30.35	20240920	7100	36.06	20240805	13870	-30.35	20240920	6150	57.07	20231113	4.48	N	234690	500	88 억	461418	N	N	33	N	N
114	20241111	160914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9920	-170	5	-1.68	1416205160	142664	90.22	9970	10090	9800	13110	7070	10090	9926.86	2.41	41434	10690	10390	10200	9900	9710	10295	9805	89	3020	500	6250	10	1	17752276	1761	26.11	1.75	12	0.80	380.00	5655.00	13870	20240920	-28.48	6010	20231107	65.06	13870	-28.48	20240920	7100	39.72	20240805	13870	-28.48	20240920	6150	61.30	20231113	4.53	N	234690	500	88 억	427131	N	N	33	N	N
115	20241111	150940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9890	-200	5	-1.98	1372231250	138220	87.41	9970	10090	9800	13110	7070	10090	9927.88	2.41	41127	10690	10390	10200	9900	9710	10295	9805	89	3020	500	6250	10	1	17752276	1756	26.03	1.75	12	0.78	380.00	5655.00	13870	20240920	-28.70	6010	20231107	64.56	13870	-28.70	20240920	7100	39.30	20240805	13870	-28.70	20240920	6150	60.81	20231113	4.53	N	234690	500	88 억	427131	N	N	71	N	N
116	20241111	140928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9910	-180	5	-1.78	1025894150	103291	65.32	9970	10090	9800	13110	7070	10090	9932.08	2.41	21089	10690	10390	10200	9900	9710	10295	9805	89	3020	500	6250	10	1	17752276	1759	26.08	1.75	12	0.58	380.00	5655.00	13870	20240920	-28.55	6010	20231107	64.89	13870	-28.55	20240920	7100	39.58	20240805	13870	-28.55	20240920	6150	61.14	20231113	4.53	N	234690	500	88 억	427131	N	N	71	N	N
117	20241111	130925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9920	-170	5	-1.68	919263790	92515	58.50	9970	10090	9800	13110	7070	10090	9936.38	2.41	14868	10690	10390	10200	9900	9710	10295	9805	89	3020	500	6250	10	1	17752276	1761	26.11	1.75	12	0.52	380.00	5655.00	13870	20240920	-28.48	6010	20231107	65.06	13870	-28.48	20240920	7100	39.72	20240805	13870	-28.48	20240920	6150	61.30	20231113	4.53	N	234690	500	88 억	427131	N	N	71	N	N
118	20241111	120922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9910	-180	5	-1.78	859635960	86495	54.70	9970	10090	9800	13110	7070	10090	9938.56	2.41	12522	10690	10390	10200	9900	9710	10295	9805	89	3020	500	6250	10	1	17752276	1759	26.08	1.75	12	0.49	380.00	5655.00	13870	20240920	-28.55	6010	20231107	64.89	13870	-28.55	20240920	7100	39.58	20240805	13870	-28.55	20240920	6150	61.14	20231113	4.53	N	234690	500	88 억	427131	N	N	71	N	N
119	20241111	110920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9910	-180	5	-1.78	797977940	80293	50.77	9970	10090	9800	13110	7070	10090	9938.33	2.41	12848	10690	10390	10200	9900	9710	10295	9805	89	3020	500	6250	10	1	17752276	1759	26.08	1.75	12	0.45	380.00	5655.00	13870	20240920	-28.55	6010	20231107	64.89	13870	-28.55	20240920	7100	39.58	20240805	13870	-28.55	20240920	6150	61.14	20231113	4.53	N	234690	500	88 억	427131	N	N	71	N	N
120	20241111	100914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9850	-240	5	-2.38	633287470	63727	40.30	9970	10090	9800	13110	7070	10090	9937.51	2.41	8564	10690	10390	10200	9900	9710	10295	9805	89	3020	500	6250	10	1	17752276	1749	25.92	1.74	12	0.36	380.00	5655.00	13870	20240920	-28.98	6010	20231107	63.89	13870	-28.98	20240920	7100	38.73	20240805	13870	-28.98	20240920	6150	60.16	20231113	4.53	N	234690	500	88 억	427131	N	N	71	N	N
121	20241111	090911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9990	-100	5	-0.99	88441580	8856	5.60	9970	10090	9970	13110	7070	10090	9986.63	2.41	18	10690	10390	10200	9900	9710	10295	9805	89	3020	500	6250	10	1	17752276	1773	26.29	1.77	12	0.05	380.00	5655.00	13870	20240920	-27.97	6010	20231107	66.22	13870	-27.97	20240920	7100	40.70	20240805	13870	-27.97	20240920	6150	62.44	20231113	4.53	N	234690	500	88 억	427131	N	N	71	N	N
122	20241108	160906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10090	-320	5	-3.07	1616007260	158064	205.73	10390	10500	10010	13530	7290	10410	10223.90	2.30	19185	11056	10732	10516	10192	9976	10625	10085	89	3120	500	6450	10	1	17752276	1791	26.55	1.78	12	0.89	380.00	5655.00	13870	20240920	-27.25	6010	20231107	67.89	13870	-27.25	20240920	7100	42.11	20240805	13870	-27.25	20240920	6140	64.33	20231110	4.56	N	234690	500	88 억	409107	N	N	71	N	N
123	20241108	150916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10030	-380	5	-3.65	1514398690	147960	192.58	10390	10500	10010	13530	7290	10410	10235.19	2.30	17035	11056	10732	10516	10192	9976	10625	10085	89	3120	500	6450	10	1	17752276	1781	26.39	1.77	12	0.83	380.00	5655.00	13870	20240920	-27.69	6010	20231107	66.89	13870	-27.69	20240920	7100	41.27	20240805	13870	-27.69	20240920	6140	63.36	20231110	4.56	N	234690	500	88 억	409107	N	N	53	N	N
124	20241108	140914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10150	-260	5	-2.50	1198369310	116647	151.82	10390	10500	10080	13530	7290	10410	10273.47	2.30	9477	11056	10732	10516	10192	9976	10625	10085	89	3120	500	6450	10	1	17752276	1802	26.71	1.79	12	0.66	380.00	5655.00	13870	20240920	-26.82	6010	20231107	68.89	13870	-26.82	20240920	7100	42.96	20240805	13870	-26.82	20240920	6140	65.31	20231110	4.56	N	234690	500	88 억	409107	N	N	53	N	N
125	20241108	130915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10150	-260	5	-2.50	970685930	94238	122.65	10390	10500	10140	13530	7290	10410	10300.37	2.30	6562	11056	10732	10516	10192	9976	10625	10085	89	3120	500	6450	10	1	17752276	1802	26.71	1.79	12	0.53	380.00	5655.00	13870	20240920	-26.82	6010	20231107	68.89	13870	-26.82	20240920	7100	42.96	20240805	13870	-26.82	20240920	6140	65.31	20231110	4.56	N	234690	500	88 억	409107	N	N	53	N	N
126	20241108	120915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10210	-200	5	-1.92	611009480	59010	76.80	10390	10500	10190	13530	7290	10410	10354.34	2.30	-451	11056	10732	10516	10192	9976	10625	10085	89	3120	500	6450	10	1	17752276	1813	26.87	1.81	12	0.33	380.00	5655.00	13870	20240920	-26.39	6010	20231107	69.88	13870	-26.39	20240920	7100	43.80	20240805	13870	-26.39	20240920	6140	66.29	20231110	4.56	N	234690	500	88 억	409107	N	N	53	N	N
127	20241108	110912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10350	-60	5	-0.58	492688170	47484	61.80	10390	10500	10300	13530	7290	10410	10375.88	2.30	3730	11056	10732	10516	10192	9976	10625	10085	89	3120	500	6450	10	1	17752276	1837	27.24	1.83	12	0.27	380.00	5655.00	13870	20240920	-25.38	6010	20231107	72.21	13870	-25.38	20240920	7100	45.77	20240805	13870	-25.38	20240920	6140	68.57	20231110	4.56	N	234690	500	88 억	409107	N	N	53	N	N
128	20241108	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10380	-30	5	-0.29	390225040	37562	48.89	10390	10500	10300	13530	7290	10410	10388.82	2.30	3380	11056	10732	10516	10192	9976	10625	10085	89	3120	500	6450	10	1	17752276	1843	27.32	1.84	12	0.21	380.00	5655.00	13870	20240920	-25.16	6010	20231107	72.71	13870	-25.16	20240920	7100	46.20	20240805	13870	-25.16	20240920	6140	69.06	20231110	4.56	N	234690	500	88 억	409107	N	N	53	N	N
129	20241108	090907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10400	-10	5	-0.10	101373460	9726	12.66	10390	10500	10390	13530	7290	10410	10422.93	2.30	2180	11056	10732	10516	10192	9976	10625	10085	89	3120	500	6450	10	1	17752276	1846	27.37	1.84	12	0.05	380.00	5655.00	13870	20240920	-25.02	6010	20231107	73.04	13870	-25.02	20240920	7100	46.48	20240805	13870	-25.02	20240920	6140	69.38	20231110	4.56	N	234690	500	88 억	409107	N	N	53	N	N
130	20241107	160907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10410	-350	5	-3.25	799873080	76286	72.85	10770	10840	10300	13980	7540	10760	10485.21	2.24	15164	11460	11110	10820	10470	10180	10965	10325	89	3220	500	6670	10	1	17752276	1848	27.39	1.84	12	0.43	380.00	5655.00	13870	20240920	-24.95	6010	20231107	73.21	13870	-24.95	20240920	7100	46.62	20240805	13870	-24.95	20240920	6010	73.21	20231107	4.58	N	234690	500	88 억	397164	N	N	53	N	N
131	20241107	150912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10410	-350	5	-3.25	739538450	70492	67.31	10770	10840	10300	13980	7540	10760	10491.10	2.24	14293	11460	11110	10820	10470	10180	10965	10325	89	3220	500	6670	10	1	17752276	1848	27.39	1.84	12	0.40	380.00	5655.00	13870	20240920	-24.95	6010	20231107	73.21	13870	-24.95	20240920	7100	46.62	20240805	13870	-24.95	20240920	6010	73.21	20231107	4.58	N	234690	500	88 억	397164	N	N	482	N	N
132	20241107	140915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10440	-320	5	-2.97	661493510	63001	60.16	10770	10840	10300	13980	7540	10760	10499.73	2.24	12325	11460	11110	10820	10470	10180	10965	10325	89	3220	500	6670	10	1	17752276	1853	27.47	1.85	12	0.35	380.00	5655.00	13870	20240920	-24.73	6010	20231107	73.71	13870	-24.73	20240920	7100	47.04	20240805	13870	-24.73	20240920	6010	73.71	20231107	4.58	N	234690	500	88 억	397164	N	N	482	N	N
133	20241107	130916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10430	-330	5	-3.07	621544820	59173	56.50	10770	10840	10300	13980	7540	10760	10503.86	2.24	10996	11460	11110	10820	10470	10180	10965	10325	89	3220	500	6670	10	1	17752276	1852	27.45	1.84	12	0.33	380.00	5655.00	13870	20240920	-24.80	6010	20231107	73.54	13870	-24.80	20240920	7100	46.90	20240805	13870	-24.80	20240920	6010	73.54	20231107	4.58	N	234690	500	88 억	397164	N	N	482	N	N
134	20241107	120911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10500	-260	5	-2.42	584008520	55591	53.08	10770	10840	10300	13980	7540	10760	10505.45	2.24	11234	11460	11110	10820	10470	10180	10965	10325	89	3220	500	6670	10	1	17752276	1864	27.63	1.86	12	0.31	380.00	5655.00	13870	20240920	-24.30	6010	20231107	74.71	13870	-24.30	20240920	7100	47.89	20240805	13870	-24.30	20240920	6010	74.71	20231107	4.58	N	234690	500	88 억	397164	N	N	482	N	N
135	20241107	110907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10370	-390	5	-3.62	524826810	49938	47.69	10770	10840	10300	13980	7540	10760	10509.57	2.24	9554	11460	11110	10820	10470	10180	10965	10325	89	3220	500	6670	10	1	17752276	1841	27.29	1.83	12	0.28	380.00	5655.00	13870	20240920	-25.23	6010	20231107	72.55	13870	-25.23	20240920	7100	46.06	20240805	13870	-25.23	20240920	6010	72.55	20231107	4.58	N	234690	500	88 억	397164	N	N	482	N	N
136	20241107	100909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10400	-360	5	-3.35	376278600	35680	34.07	10770	10840	10300	13980	7540	10760	10545.92	2.24	9383	11460	11110	10820	10470	10180	10965	10325	89	3220	500	6670	10	1	17752276	1846	27.37	1.84	12	0.20	380.00	5655.00	13870	20240920	-25.02	6010	20231107	73.04	13870	-25.02	20240920	7100	46.48	20240805	13870	-25.02	20240920	6010	73.04	20231107	4.58	N	234690	500	88 억	397164	N	N	482	N	N
137	20241107	090908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10770	10	2	0.09	62128860	5792	5.53	10770	10840	10680	13980	7540	10760	10726.67	2.24	1594	11460	11110	10820	10470	10180	10965	10325	89	3220	500	6670	10	1	17752276	1912	28.34	1.90	12	0.03	380.00	5655.00	13870	20240920	-22.35	6010	20231107	79.20	13870	-22.35	20240920	7100	51.69	20240805	13870	-22.35	20240920	6010	79.20	20231107	4.58	N	234690	500	88 억	397164	N	N	482	N	N
138	20241106	160916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10760	-150	5	-1.37	1130022510	104209	190.67	10910	11170	10530	14180	7640	10910	10843.84	2.28	-801	11170	11040	10940	10810	10710	11105	10875	89	3270	500	6760	10	1	17752276	1910	28.32	1.90	12	0.59	380.00	5655.00	13870	20240920	-22.42	6010	20231107	79.03	13870	-22.42	20240920	7100	51.55	20240805	13870	-22.42	20240920	6010	79.03	20231107	4.75	N	234690	500	88 억	404915	N	N	482	N	N
139	20241106	150943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10760	-150	5	-1.37	1083438180	99883	182.75	10910	11170	10530	14180	7640	10910	10847.07	2.28	-3395	11170	11040	10940	10810	10710	11105	10875	89	3270	500	6760	10	1	17752276	1910	28.32	1.90	12	0.56	380.00	5655.00	13870	20240920	-22.42	6010	20231107	79.03	13870	-22.42	20240920	7100	51.55	20240805	13870	-22.42	20240920	6010	79.03	20231107	4.75	N	234690	500	88 억	404915	N	N	185	N	N
140	20241106	140934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10760	-150	5	-1.37	994608900	91650	167.69	10910	11170	10530	14180	7640	10910	10852.25	2.28	-6884	11170	11040	10940	10810	10710	11105	10875	89	3270	500	6760	10	1	17752276	1910	28.32	1.90	12	0.52	380.00	5655.00	13870	20240920	-22.42	6010	20231107	79.03	13870	-22.42	20240920	7100	51.55	20240805	13870	-22.42	20240920	6010	79.03	20231107	4.75	N	234690	500	88 억	404915	N	N	185	N	N
141	20241106	130945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10660	-250	5	-2.29	826608900	75875	138.83	10910	11170	10610	14180	7640	10910	10894.35	2.28	-12123	11170	11040	10940	10810	10710	11105	10875	89	3270	500	6760	10	1	17752276	1892	28.05	1.89	12	0.43	380.00	5655.00	13870	20240920	-23.14	6010	20231107	77.37	13870	-23.14	20240920	7100	50.14	20240805	13870	-23.14	20240920	6010	77.37	20231107	4.75	N	234690	500	88 억	404915	N	N	185	N	N
142	20241106	120914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10820	-90	5	-0.82	639266350	58431	106.91	10910	11170	10780	14180	7640	10910	10940.53	2.28	-10455	11170	11040	10940	10810	10710	11105	10875	89	3270	500	6760	10	1	17752276	1921	28.47	1.91	12	0.33	380.00	5655.00	13870	20240920	-21.99	6010	20231107	80.03	13870	-21.99	20240920	7100	52.39	20240805	13870	-21.99	20240920	6010	80.03	20231107	4.75	N	234690	500	88 억	404915	N	N	185	N	N
143	20241106	110918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10870	-40	5	-0.37	525893820	47968	87.77	10910	11170	10780	14180	7640	10910	10963.43	2.28	-3758	11170	11040	10940	10810	10710	11105	10875	89	3270	500	6760	10	1	17752276	1930	28.61	1.92	12	0.27	380.00	5655.00	13870	20240920	-21.63	6010	20231107	80.87	13870	-21.63	20240920	7100	53.10	20240805	13870	-21.63	20240920	6010	80.87	20231107	4.75	N	234690	500	88 억	404915	N	N	185	N	N
144	20241106	100924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10940	30	2	0.27	284270550	25696	47.01	10910	11170	10850	14180	7640	10910	11062.83	2.28	4062	11170	11040	10940	10810	10710	11105	10875	89	3270	500	6760	10	1	17752276	1942	28.79	1.93	12	0.14	380.00	5655.00	13870	20240920	-21.12	6010	20231107	82.03	13870	-21.12	20240920	7100	54.08	20240805	13870	-21.12	20240920	6010	82.03	20231107	4.75	N	234690	500	88 억	404915	N	N	185	N	N
145	20241106	090918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11150	240	2	2.20	120903090	10879	19.90	10910	11170	10910	14180	7640	10910	11113.44	2.28	3789	11170	11040	10940	10810	10710	11105	10875	89	3270	500	6760	10	1	17752276	1979	29.34	1.97	12	0.06	380.00	5655.00	13870	20240920	-19.61	6010	20231107	85.52	13870	-19.61	20240920	7100	57.04	20240805	13870	-19.61	20240920	6010	85.52	20231107	4.75	N	234690	500	88 억	404915	N	N	185	N	N
146	20241105	160852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10910	-80	5	-0.73	599072780	54653	43.95	10840	11070	10840	14280	7700	10990	10961.39	2.33	-7485	11523	11256	10793	10526	10063	11390	10660	89	3290	500	6810	10	1	17752276	1937	28.71	1.93	12	0.31	380.00	5655.00	13870	20240920	-21.34	6010	20231107	81.53	13870	-21.34	20240920	7100	53.66	20240805	13870	-21.34	20240920	6010	81.53	20231107	4.78	N	234690	500	88 억	413580	N	N	185	N	N
147	20241105	150910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10990	0	3	0.00	531480610	48484	38.99	10840	11070	10840	14280	7700	10990	10961.98	2.33	-8606	11523	11256	10793	10526	10063	11390	10660	89	3290	500	6810	10	1	17752276	1951	28.92	1.94	12	0.27	380.00	5655.00	13870	20240920	-20.76	6010	20231107	82.86	13870	-20.76	20240920	7100	54.79	20240805	13870	-20.76	20240920	6010	82.86	20231107	4.78	N	234690	500	88 억	413580	N	N	1307	N	N
148	20241105	140904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10970	-20	5	-0.18	451830710	41207	33.14	10840	11070	10840	14280	7700	10990	10964.90	2.33	-8650	11523	11256	10793	10526	10063	11390	10660	89	3290	500	6810	10	1	17752276	1947	28.87	1.94	12	0.23	380.00	5655.00	13870	20240920	-20.91	6010	20231107	82.53	13870	-20.91	20240920	7100	54.51	20240805	13870	-20.91	20240920	6010	82.53	20231107	4.78	N	234690	500	88 억	413580	N	N	1307	N	N
149	20241105	130912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11010	20	2	0.18	359525420	32829	26.40	10840	11070	10840	14280	7700	10990	10951.46	2.33	-5278	11523	11256	10793	10526	10063	11390	10660	89	3290	500	6810	10	1	17752276	1955	28.97	1.95	12	0.18	380.00	5655.00	13870	20240920	-20.62	6010	20231107	83.19	13870	-20.62	20240920	7100	55.07	20240805	13870	-20.62	20240920	6010	83.19	20231107	4.78	N	234690	500	88 억	413580	N	N	1307	N	N
150	20241105	120903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10890	-100	5	-0.91	269084700	24600	19.78	10840	11070	10840	14280	7700	10990	10938.40	2.33	-3858	11523	11256	10793	10526	10063	11390	10660	89	3290	500	6810	10	1	17752276	1933	28.66	1.93	12	0.14	380.00	5655.00	13870	20240920	-21.49	6010	20231107	81.20	13870	-21.49	20240920	7100	53.38	20240805	13870	-21.49	20240920	6010	81.20	20231107	4.78	N	234690	500	88 억	413580	N	N	1307	N	N
151	20241105	110850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10960	-30	5	-0.27	239480310	21890	17.60	10840	11070	10840	14280	7700	10990	10940.17	2.33	-2039	11523	11256	10793	10526	10063	11390	10660	89	3290	500	6810	10	1	17752276	1946	28.84	1.94	12	0.12	380.00	5655.00	13870	20240920	-20.98	6010	20231107	82.36	13870	-20.98	20240920	7100	54.37	20240805	13870	-20.98	20240920	6010	82.36	20231107	4.78	N	234690	500	88 억	413580	N	N	1307	N	N
152	20241105	100900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10940	-50	5	-0.45	172768810	15797	12.70	10840	11070	10840	14280	7700	10990	10936.81	2.33	-1653	11523	11256	10793	10526	10063	11390	10660	89	3290	500	6810	10	1	17752276	1942	28.79	1.93	12	0.09	380.00	5655.00	13870	20240920	-21.12	6010	20231107	82.03	13870	-21.12	20240920	7100	54.08	20240805	13870	-21.12	20240920	6010	82.03	20231107	4.78	N	234690	500	88 억	413580	N	N	1307	N	N
153	20241105	090855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11010	20	2	0.18	28699350	2614	2.10	10840	11070	10840	14280	7700	10990	10979.09	2.33	1265	11523	11256	10793	10526	10063	11390	10660	89	3290	500	6810	10	1	17752276	1955	28.97	1.95	12	0.01	380.00	5655.00	13870	20240920	-20.62	6010	20231107	83.19	13870	-20.62	20240920	7100	55.07	20240805	13870	-20.62	20240920	6010	83.19	20231107	4.78	N	234690	500	88 억	413580	N	N	1307	N	N
154	20241104	160850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10990	300	2	2.81	1339930490	124107	103.16	10500	11060	10330	13890	7490	10690	10796.34	2.22	18253	11176	10932	10796	10552	10416	10865	10485	89	3200	500	6620	10	1	17752276	1951	28.92	1.94	12	0.70	380.00	5655.00	13870	20240920	-20.76	6010	20231107	82.86	13870	-20.76	20240920	7100	54.79	20240805	13870	-20.76	20240920	6010	82.86	20231107	4.69	N	234690	500	88 억	394749	N	N	1307	N	N
155	20241104	150909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10980	290	2	2.71	1231987590	114280	94.99	10500	11060	10330	13890	7490	10690	10780.43	2.22	12804	11176	10932	10796	10552	10416	10865	10485	89	3200	500	6620	10	1	17752276	1949	28.89	1.94	12	0.64	380.00	5655.00	13870	20240920	-20.84	6010	20231107	82.70	13870	-20.84	20240920	7100	54.65	20240805	13870	-20.84	20240920	6010	82.70	20231107	4.69	N	234690	500	88 억	394749	N	N	1268	N	N
156	20241104	140852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11020	330	2	3.09	1034519320	96328	80.07	10500	11060	10330	13890	7490	10690	10739.55	2.22	16363	11176	10932	10796	10552	10416	10865	10485	89	3200	500	6620	10	1	17752276	1956	29.00	1.95	12	0.54	380.00	5655.00	13870	20240920	-20.55	6010	20231107	83.36	13870	-20.55	20240920	7100	55.21	20240805	13870	-20.55	20240920	6010	83.36	20231107	4.69	N	234690	500	88 억	394749	N	N	1268	N	N
157	20241104	130829	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10990	300	2	2.81	952180060	88852	73.86	10500	11060	10330	13890	7490	10690	10716.47	2.22	14917	11176	10932	10796	10552	10416	10865	10485	89	3200	500	6620	10	1	17752276	1951	28.92	1.94	12	0.50	380.00	5655.00	13870	20240920	-20.76	6010	20231107	82.86	13870	-20.76	20240920	7100	54.79	20240805	13870	-20.76	20240920	6010	82.86	20231107	4.69	N	234690	500	88 억	394749	N	N	1268	N	N
158	20241104	120840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10960	270	2	2.53	783379500	73414	61.02	10500	11060	10330	13890	7490	10690	10670.71	2.22	14092	11176	10932	10796	10552	10416	10865	10485	89	3200	500	6620	10	1	17752276	1946	28.84	1.94	12	0.41	380.00	5655.00	13870	20240920	-20.98	6010	20231107	82.36	13870	-20.98	20240920	7100	54.37	20240805	13870	-20.98	20240920	6010	82.36	20231107	4.69	N	234690	500	88 억	394749	N	N	1268	N	N
159	20241104	110834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10960	270	2	2.53	747263550	70108	58.28	10500	11060	10330	13890	7490	10690	10658.75	2.22	12502	11176	10932	10796	10552	10416	10865	10485	89	3200	500	6620	10	1	17752276	1946	28.84	1.94	12	0.39	380.00	5655.00	13870	20240920	-20.98	6010	20231107	82.36	13870	-20.98	20240920	7100	54.37	20240805	13870	-20.98	20240920	6010	82.36	20231107	4.69	N	234690	500	88 억	394749	N	N	1268	N	N
160	20241104	100824	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10830	140	2	1.31	541320620	51273	42.62	10500	10830	10330	13890	7490	10690	10557.62	2.22	11932	11176	10932	10796	10552	10416	10865	10485	89	3200	500	6620	10	1	17752276	1923	28.50	1.92	12	0.29	380.00	5655.00	13870	20240920	-21.92	6010	20231107	80.20	13870	-21.92	20240920	7100	52.54	20240805	13870	-21.92	20240920	6010	80.20	20231107	4.69	N	234690	500	88 억	394749	N	N	1268	N	N
161	20241104	090835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10680	-10	5	-0.09	192678230	18415	15.31	10500	10690	10330	13890	7490	10690	10463.11	2.22	5230	11176	10932	10796	10552	10416	10865	10485	89	3200	500	6620	10	1	17752276	1896	28.11	1.89	12	0.10	380.00	5655.00	13870	20240920	-23.00	6010	20231107	77.70	13870	-23.00	20240920	7100	50.42	20240805	13870	-23.00	20240920	6010	77.70	20231107	4.69	N	234690	500	88 억	394749	N	N	1268	N	N
162	20241101	160807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10690	-360	5	-3.26	1221883140	113269	56.03	10770	11040	10660	14360	7740	11050	10788.09	2.32	-16550	11656	11352	10836	10532	10016	11505	10685	89	3310	500	6850	10	1	17752276	1898	28.13	1.89	12	0.64	380.00	5655.00	13870	20240920	-22.93	6010	20231107	77.87	13870	-22.93	20240920	7100	50.56	20240805	13870	-22.93	20240920	6010	77.87	20231107	4.64	N	234690	500	88 억	411222	N	N	1268	N	N
163	20241101	150824	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10860	-190	5	-1.72	994757240	92092	45.55	10770	11040	10660	14360	7740	11050	10801.78	2.32	-10139	11656	11352	10836	10532	10016	11505	10685	89	3310	500	6850	10	1	17752276	1928	28.58	1.92	12	0.52	380.00	5655.00	13870	20240920	-21.70	6010	20231107	80.70	13870	-21.70	20240920	7100	52.96	20240805	13870	-21.70	20240920	6010	80.70	20231107	4.64	N	234690	500	88 억	411222	N	N	120	N	N
164	20241101	140756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10820	-230	5	-2.08	914469480	84675	41.89	10770	11040	10660	14360	7740	11050	10799.76	2.32	-6204	11656	11352	10836	10532	10016	11505	10685	89	3310	500	6850	10	1	17752276	1921	28.47	1.91	12	0.48	380.00	5655.00	13870	20240920	-21.99	6010	20231107	80.03	13870	-21.99	20240920	7100	52.39	20240805	13870	-21.99	20240920	6010	80.03	20231107	4.64	N	234690	500	88 억	411222	N	N	120	N	N
165	20241101	130942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10820	-230	5	-2.08	808729470	74917	37.06	10770	11040	10660	14360	7740	11050	10795.01	2.32	-3184	11656	11352	10836	10532	10016	11505	10685	89	3310	500	6850	10	1	17752276	1921	28.47	1.91	12	0.42	380.00	5655.00	13870	20240920	-21.99	6010	20231107	80.03	13870	-21.99	20240920	7100	52.39	20240805	13870	-21.99	20240920	6010	80.03	20231107	4.64	N	234690	500	88 억	411222	N	N	120	N	N
166	20241101	120943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10850	-200	5	-1.81	735494650	68163	33.72	10770	11040	10660	14360	7740	11050	10790.23	2.32	-949	11656	11352	10836	10532	10016	11505	10685	89	3310	500	6850	10	1	17752276	1926	28.55	1.92	12	0.38	380.00	5655.00	13870	20240920	-21.77	6010	20231107	80.53	13870	-21.77	20240920	7100	52.82	20240805	13870	-21.77	20240920	6010	80.53	20231107	4.64	N	234690	500	88 억	411222	N	N	120	N	N
167	20241101	110939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10880	-170	5	-1.54	613687810	56945	28.17	10770	11040	10660	14360	7740	11050	10776.85	2.32	-1548	11656	11352	10836	10532	10016	11505	10685	89	3310	500	6850	10	1	17752276	1931	28.63	1.92	12	0.32	380.00	5655.00	13870	20240920	-21.56	6010	20231107	81.03	13870	-21.56	20240920	7100	53.24	20240805	13870	-21.56	20240920	6010	81.03	20231107	4.64	N	234690	500	88 억	411222	N	N	120	N	N
168	20241101	100940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10830	-220	5	-1.99	383870450	35597	17.61	10770	11040	10660	14360	7740	11050	10783.79	2.32	1086	11656	11352	10836	10532	10016	11505	10685	89	3310	500	6850	10	1	17752276	1923	28.50	1.92	12	0.20	380.00	5655.00	13870	20240920	-21.92	6010	20231107	80.20	13870	-21.92	20240920	7100	52.54	20240805	13870	-21.92	20240920	6010	80.20	20231107	4.64	N	234690	500	88 억	411222	N	N	120	N	N
169	20241101	090938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10820	-230	5	-2.08	99997620	9251	4.58	10770	11040	10760	14360	7740	11050	10809.38	2.32	3033	11656	11352	10836	10532	10016	11505	10685	89	3310	500	6850	10	1	17752276	1921	28.47	1.91	12	0.05	380.00	5655.00	13870	20240920	-21.99	6010	20231107	80.03	13870	-21.99	20240920	7100	52.39	20240805	13870	-21.99	20240920	6010	80.03	20231107	4.64	N	234690	500	88 억	411222	N	N	120	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History