KissMeData/205470/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1833	-57	5	-3.02	5901771663	3174608	17.85	1892	1929	1820	2455	1323	1890	1859.10	7.34	-196170	2120	2004	1934	1818	1748	2063	1877	130	565	100	1320	1	1	129375009	2371	-4.28	0.75	12	2.45	-428.00	2453.00	3235	20240819	-43.34	1489	20241015	23.10	3235	-43.34	20240819	1489	23.10	20241015	3235	-43.34	20240819	1489	23.10	20241015	5.48	N	205470	100	129 억	9498800	N	N	3	N	N
3	20241129	151044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1847	-43	5	-2.28	5672759961	3049892	17.14	1892	1929	1820	2455	1323	1890	1859.99	7.34	-216743	2120	2004	1934	1818	1748	2063	1877	130	565	100	1320	1	1	129375009	2390	-4.32	0.75	12	2.36	-428.00	2453.00	3235	20240819	-42.91	1489	20241015	24.04	3235	-42.91	20240819	1489	24.04	20241015	3235	-42.91	20240819	1489	24.04	20241015	5.48	N	205470	100	129 억	9498800	N	N	3	N	N
4	20241129	141046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1830	-60	5	-3.17	5137473468	2758568	15.51	1892	1929	1820	2455	1323	1890	1862.37	7.34	-331231	2120	2004	1934	1818	1748	2063	1877	130	565	100	1320	1	1	129375009	2368	-4.28	0.75	12	2.13	-428.00	2453.00	3235	20240819	-43.43	1489	20241015	22.90	3235	-43.43	20240819	1489	22.90	20241015	3235	-43.43	20240819	1489	22.90	20241015	5.48	N	205470	100	129 억	9498800	N	N	3	N	N
5	20241129	131042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1844	-46	5	-2.43	4859900440	2607468	14.66	1892	1929	1820	2455	1323	1890	1863.84	7.34	-338181	2120	2004	1934	1818	1748	2063	1877	130	565	100	1320	1	1	129375009	2386	-4.31	0.75	12	2.02	-428.00	2453.00	3235	20240819	-43.00	1489	20241015	23.84	3235	-43.00	20240819	1489	23.84	20241015	3235	-43.00	20240819	1489	23.84	20241015	5.48	N	205470	100	129 억	9498800	N	N	3	N	N
6	20241129	121043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1830	-60	5	-3.17	4440837606	2379129	13.37	1892	1929	1820	2455	1323	1890	1866.58	7.34	-247538	2120	2004	1934	1818	1748	2063	1877	130	565	100	1320	1	1	129375009	2368	-4.28	0.75	12	1.84	-428.00	2453.00	3235	20240819	-43.43	1489	20241015	22.90	3235	-43.43	20240819	1489	22.90	20241015	3235	-43.43	20240819	1489	22.90	20241015	5.48	N	205470	100	129 억	9498800	N	N	3	N	N
7	20241129	111046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1825	-65	5	-3.44	4027342291	2152527	12.10	1892	1929	1820	2455	1323	1890	1870.98	7.34	-218191	2120	2004	1934	1818	1748	2063	1877	130	565	100	1320	1	1	129375009	2361	-4.26	0.74	12	1.66	-428.00	2453.00	3235	20240819	-43.59	1489	20241015	22.57	3235	-43.59	20240819	1489	22.57	20241015	3235	-43.59	20240819	1489	22.57	20241015	5.48	N	205470	100	129 억	9498800	N	N	3	N	N
8	20241129	101039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1863	-27	5	-1.43	2769845456	1468825	8.26	1892	1929	1856	2455	1323	1890	1885.76	7.34	-215190	2120	2004	1934	1818	1748	2063	1877	130	565	100	1320	1	1	129375009	2410	-4.35	0.76	12	1.14	-428.00	2453.00	3235	20240819	-42.41	1489	20241015	25.12	3235	-42.41	20240819	1489	25.12	20241015	3235	-42.41	20240819	1489	25.12	20241015	5.48	N	205470	100	129 억	9498800	N	N	3	N	N
9	20241129	091043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1900	10	2	0.53	1027820120	540627	3.04	1892	1929	1880	2455	1323	1890	1901.16	7.34	-181625	2120	2004	1934	1818	1748	2063	1877	130	565	100	1320	1	1	129375009	2458	-4.44	0.77	12	0.42	-428.00	2453.00	3235	20240819	-41.27	1489	20241015	27.60	3235	-41.27	20240819	1489	27.60	20241015	3235	-41.27	20240819	1489	27.60	20241015	5.48	N	205470	100	129 억	9498800	N	N	3	N	N
10	20241128	161028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1890	34	2	1.83	34872794350	17695286	352.14	1870	2050	1864	2410	1300	1856	1970.97	7.44	-122779	1982	1919	1874	1811	1766	1896	1788	130	554	100	1290	1	1	129375009	2445	-4.42	0.77	12	13.68	-428.00	2453.00	3235	20240819	-41.58	1489	20241015	26.93	3235	-41.58	20240819	1489	26.93	20241015	3235	-41.58	20240819	1489	26.93	20241015	5.39	N	205470	100	129 억	9626019	N	N	3	N	N
11	20241128	151048	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1902	46	2	2.48	34086934388	17280039	343.87	1870	2050	1864	2410	1300	1856	1972.69	7.44	-208460	1982	1919	1874	1811	1766	1896	1788	130	554	100	1290	1	1	129375009	2461	-4.44	0.78	12	13.36	-428.00	2453.00	3235	20240819	-41.21	1489	20241015	27.74	3235	-41.21	20240819	1489	27.74	20241015	3235	-41.21	20240819	1489	27.74	20241015	5.39	N	205470	100	129 억	9626019	N	N	2029	N	N
12	20241128	141046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1915	59	2	3.18	32730548549	16568549	329.71	1870	2050	1864	2410	1300	1856	1975.54	7.44	-185777	1982	1919	1874	1811	1766	1896	1788	130	554	100	1290	1	1	129375009	2478	-4.47	0.78	12	12.81	-428.00	2453.00	3235	20240819	-40.80	1489	20241015	28.61	3235	-40.80	20240819	1489	28.61	20241015	3235	-40.80	20240819	1489	28.61	20241015	5.39	N	205470	100	129 억	9626019	N	N	2029	N	N
13	20241128	131044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1921	65	2	3.50	31676356267	16018739	318.77	1870	2050	1864	2410	1300	1856	1977.54	7.44	-279895	1982	1919	1874	1811	1766	1896	1788	130	554	100	1290	1	1	129375009	2485	-4.49	0.78	12	12.38	-428.00	2453.00	3235	20240819	-40.62	1489	20241015	29.01	3235	-40.62	20240819	1489	29.01	20241015	3235	-40.62	20240819	1489	29.01	20241015	5.39	N	205470	100	129 억	9626019	N	N	2029	N	N
14	20241128	121046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1929	73	2	3.93	30606690453	15465000	307.75	1870	2050	1864	2410	1300	1856	1979.18	7.44	-185590	1982	1919	1874	1811	1766	1896	1788	130	554	100	1290	1	1	129375009	2496	-4.51	0.79	12	11.95	-428.00	2453.00	3235	20240819	-40.37	1489	20241015	29.55	3235	-40.37	20240819	1489	29.55	20241015	3235	-40.37	20240819	1489	29.55	20241015	5.39	N	205470	100	129 억	9626019	N	N	2029	N	N
15	20241128	111049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1935	79	2	4.26	29215462635	14744718	293.42	1870	2050	1864	2410	1300	1856	1981.51	7.44	-90779	1982	1919	1874	1811	1766	1896	1788	130	554	100	1290	1	1	129375009	2503	-4.52	0.79	12	11.40	-428.00	2453.00	3235	20240819	-40.19	1489	20241015	29.95	3235	-40.19	20240819	1489	29.95	20241015	3235	-40.19	20240819	1489	29.95	20241015	5.39	N	205470	100	129 억	9626019	N	N	2029	N	N
16	20241128	101046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1984	128	2	6.90	22477655944	11318735	225.24	1870	2050	1864	2410	1300	1856	1986.00	7.44	422279	1982	1919	1874	1811	1766	1896	1788	130	554	100	1290	1	1	129375009	2567	-4.64	0.81	12	8.75	-428.00	2453.00	3235	20240819	-38.67	1489	20241015	33.24	3235	-38.67	20240819	1489	33.24	20241015	3235	-38.67	20240819	1489	33.24	20241015	5.39	N	205470	100	129 억	9626019	N	N	2029	N	N
17	20241128	091042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1990	134	2	7.22	5149539839	2638727	52.51	1870	1995	1864	2410	1300	1856	1951.91	7.44	676771	1982	1919	1874	1811	1766	1896	1788	130	554	100	1290	1	1	129375009	2575	-4.65	0.81	12	2.04	-428.00	2453.00	3235	20240819	-38.49	1489	20241015	33.65	3235	-38.49	20240819	1489	33.65	20241015	3235	-38.49	20240819	1489	33.65	20241015	5.39	N	205470	100	129 억	9626019	N	N	2029	N	N
18	20241127	161018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1856	-8	5	-0.43	9307950969	4955574	134.54	1862	1937	1829	2420	1305	1864	1878.36	7.66	-280576	1974	1918	1884	1828	1794	1902	1812	130	556	100	1300	1	1	129375009	2401	-4.34	0.76	12	3.83	-428.00	2453.00	3235	20240819	-42.63	1489	20241015	24.65	3235	-42.63	20240819	1489	24.65	20241015	3235	-42.63	20240819	1489	24.65	20241015	5.41	N	205470	100	129 억	9906545	N	N	2029	N	N
19	20241127	151038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1863	-1	5	-0.05	8957428981	4767124	129.42	1862	1937	1829	2420	1305	1864	1879.01	7.66	-310203	1974	1918	1884	1828	1794	1902	1812	130	556	100	1300	1	1	129375009	2410	-4.35	0.76	12	3.68	-428.00	2453.00	3235	20240819	-42.41	1489	20241015	25.12	3235	-42.41	20240819	1489	25.12	20241015	3235	-42.41	20240819	1489	25.12	20241015	5.41	N	205470	100	129 억	9906545	N	N	6	N	N
20	20241127	141035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1879	15	2	0.80	7199354402	3829746	103.97	1862	1937	1829	2420	1305	1864	1879.86	7.66	-48885	1974	1918	1884	1828	1794	1902	1812	130	556	100	1300	1	1	129375009	2431	-4.39	0.77	12	2.96	-428.00	2453.00	3235	20240819	-41.92	1489	20241015	26.19	3235	-41.92	20240819	1489	26.19	20241015	3235	-41.92	20240819	1489	26.19	20241015	5.41	N	205470	100	129 억	9906545	N	N	6	N	N
21	20241127	131031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1833	-31	5	-1.66	3735956281	2004253	54.41	1862	1914	1829	2420	1305	1864	1864.01	7.66	-270757	1974	1918	1884	1828	1794	1902	1812	130	556	100	1300	1	1	129375009	2371	-4.28	0.75	12	1.55	-428.00	2453.00	3235	20240819	-43.34	1489	20241015	23.10	3235	-43.34	20240819	1489	23.10	20241015	3235	-43.34	20240819	1489	23.10	20241015	5.41	N	205470	100	129 억	9906545	N	N	6	N	N
22	20241127	121040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1835	-29	5	-1.56	3465622541	1856843	50.41	1862	1914	1830	2420	1305	1864	1866.41	7.66	-236809	1974	1918	1884	1828	1794	1902	1812	130	556	100	1300	1	1	129375009	2374	-4.29	0.75	12	1.44	-428.00	2453.00	3235	20240819	-43.28	1489	20241015	23.24	3235	-43.28	20240819	1489	23.24	20241015	3235	-43.28	20240819	1489	23.24	20241015	5.41	N	205470	100	129 억	9906545	N	N	6	N	N
23	20241127	111036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1843	-21	5	-1.13	3193469820	1708614	46.39	1862	1914	1830	2420	1305	1864	1869.05	7.66	-208144	1974	1918	1884	1828	1794	1902	1812	130	556	100	1300	1	1	129375009	2384	-4.31	0.75	12	1.32	-428.00	2453.00	3235	20240819	-43.03	1489	20241015	23.77	3235	-43.03	20240819	1489	23.77	20241015	3235	-43.03	20240819	1489	23.77	20241015	5.41	N	205470	100	129 억	9906545	N	N	6	N	N
24	20241127	101037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1849	-15	5	-0.80	2564396959	1366068	37.09	1862	1914	1842	2420	1305	1864	1877.24	7.66	-134395	1974	1918	1884	1828	1794	1902	1812	130	556	100	1300	1	1	129375009	2392	-4.32	0.75	12	1.06	-428.00	2453.00	3235	20240819	-42.84	1489	20241015	24.18	3235	-42.84	20240819	1489	24.18	20241015	3235	-42.84	20240819	1489	24.18	20241015	5.41	N	205470	100	129 억	9906545	N	N	6	N	N
25	20241127	091036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1879	15	2	0.80	408600212	219000	5.95	1862	1879	1854	2420	1305	1864	1865.78	7.66	-24866	1974	1918	1884	1828	1794	1902	1812	130	556	100	1300	1	1	129375009	2431	-4.39	0.77	12	0.17	-428.00	2453.00	3235	20240819	-41.92	1489	20241015	26.19	3235	-41.92	20240819	1489	26.19	20241015	3235	-41.92	20240819	1489	26.19	20241015	5.41	N	205470	100	129 억	9906545	N	N	6	N	N
26	20241126	161019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1864	-21	5	-1.11	6878792796	3643925	60.93	1889	1940	1850	2450	1320	1885	1887.89	7.85	-248676	2023	1954	1881	1812	1739	1988	1846	130	565	100	1310	1	1	129375009	2412	-4.36	0.76	12	2.82	-428.00	2453.00	3235	20240819	-42.38	1489	20241015	25.18	3235	-42.38	20240819	1489	25.18	20241015	3235	-42.38	20240819	1489	25.18	20241015	5.55	N	205470	100	129 억	10150548	N	N	6	N	N
27	20241126	151029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1881	-4	5	-0.21	6491906381	3436821	57.46	1889	1940	1850	2450	1320	1885	1888.93	7.85	-302737	2023	1954	1881	1812	1739	1988	1846	130	565	100	1310	1	1	129375009	2434	-4.39	0.77	12	2.66	-428.00	2453.00	3235	20240819	-41.85	1489	20241015	26.33	3235	-41.85	20240819	1489	26.33	20241015	3235	-41.85	20240819	1489	26.33	20241015	5.55	N	205470	100	129 억	10150548	N	N	0	N	N
28	20241126	141030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1863	-22	5	-1.17	5907186641	3124782	52.25	1889	1940	1850	2450	1320	1885	1890.43	7.85	-363363	2023	1954	1881	1812	1739	1988	1846	130	565	100	1310	1	1	129375009	2410	-4.35	0.76	12	2.42	-428.00	2453.00	3235	20240819	-42.41	1489	20241015	25.12	3235	-42.41	20240819	1489	25.12	20241015	3235	-42.41	20240819	1489	25.12	20241015	5.55	N	205470	100	129 억	10150548	N	N	0	N	N
29	20241126	131027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1860	-25	5	-1.33	5471318465	2889982	48.32	1889	1940	1858	2450	1320	1885	1893.20	7.85	-383341	2023	1954	1881	1812	1739	1988	1846	130	565	100	1310	1	1	129375009	2406	-4.35	0.76	12	2.23	-428.00	2453.00	3235	20240819	-42.50	1489	20241015	24.92	3235	-42.50	20240819	1489	24.92	20241015	3235	-42.50	20240819	1489	24.92	20241015	5.55	N	205470	100	129 억	10150548	N	N	0	N	N
30	20241126	121032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1874	-11	5	-0.58	5112294387	2697376	45.10	1889	1940	1858	2450	1320	1885	1895.28	7.85	-349417	2023	1954	1881	1812	1739	1988	1846	130	565	100	1310	1	1	129375009	2424	-4.38	0.76	12	2.08	-428.00	2453.00	3235	20240819	-42.07	1489	20241015	25.86	3235	-42.07	20240819	1489	25.86	20241015	3235	-42.07	20240819	1489	25.86	20241015	5.55	N	205470	100	129 억	10150548	N	N	0	N	N
31	20241126	111036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1869	-16	5	-0.85	4826025519	2544341	42.54	1889	1940	1858	2450	1320	1885	1896.77	7.85	-330173	2023	1954	1881	1812	1739	1988	1846	130	565	100	1310	1	1	129375009	2418	-4.37	0.76	12	1.97	-428.00	2453.00	3235	20240819	-42.23	1489	20241015	25.52	3235	-42.23	20240819	1489	25.52	20241015	3235	-42.23	20240819	1489	25.52	20241015	5.55	N	205470	100	129 억	10150548	N	N	0	N	N
32	20241126	101044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1862	-23	5	-1.22	4333110317	2281108	38.14	1889	1940	1858	2450	1320	1885	1899.56	7.85	-311667	2023	1954	1881	1812	1739	1988	1846	130	565	100	1310	1	1	129375009	2409	-4.35	0.76	12	1.76	-428.00	2453.00	3235	20240819	-42.44	1489	20241015	25.05	3235	-42.44	20240819	1489	25.05	20241015	3235	-42.44	20240819	1489	25.05	20241015	5.55	N	205470	100	129 억	10150548	N	N	0	N	N
33	20241126	091034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1919	34	2	1.80	868822562	459640	7.69	1889	1925	1860	2450	1320	1885	1890.23	7.85	-70324	2023	1954	1881	1812	1739	1988	1846	130	565	100	1310	1	1	129375009	2483	-4.48	0.78	12	0.36	-428.00	2453.00	3235	20240819	-40.68	1489	20241015	28.88	3235	-40.68	20240819	1489	28.88	20241015	3235	-40.68	20240819	1489	28.88	20241015	5.55	N	205470	100	129 억	10150548	N	N	0	N	N
34	20241125	161007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1885	75	2	4.14	11103918360	5883968	132.31	1810	1950	1808	2350	1267	1810	1887.20	7.51	431645	1972	1890	1850	1768	1728	1871	1749	130	540	100	1260	1	1	129375009	2439	-4.40	0.77	12	4.55	-428.00	2453.00	3235	20240819	-41.73	1489	20241015	26.60	3235	-41.73	20240819	1489	26.60	20241015	3235	-41.73	20240819	1489	26.60	20241015	5.50	N	205470	100	129 억	9718829	N	N	89	N	N
35	20241125	151028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1880	70	2	3.87	10443694063	5533839	124.44	1810	1950	1808	2350	1267	1810	1887.28	7.51	334454	1972	1890	1850	1768	1728	1871	1749	130	540	100	1260	1	1	129375009	2432	-4.39	0.77	12	4.28	-428.00	2453.00	3235	20240819	-41.89	1489	20241015	26.26	3235	-41.89	20240819	1489	26.26	20241015	3235	-41.89	20240819	1489	26.26	20241015	5.50	N	205470	100	129 억	9718829	N	N	89	N	N
36	20241125	141024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1867	57	2	3.15	9771088577	5173815	116.34	1810	1950	1808	2350	1267	1810	1888.61	7.51	253401	1972	1890	1850	1768	1728	1871	1749	130	540	100	1260	1	1	129375009	2415	-4.36	0.76	12	4.00	-428.00	2453.00	3235	20240819	-42.29	1489	20241015	25.39	3235	-42.29	20240819	1489	25.39	20241015	3235	-42.29	20240819	1489	25.39	20241015	5.50	N	205470	100	129 억	9718829	N	N	89	N	N
37	20241125	131017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1880	70	2	3.87	9041846282	4784517	107.59	1810	1950	1808	2350	1267	1810	1889.86	7.51	265633	1972	1890	1850	1768	1728	1871	1749	130	540	100	1260	1	1	129375009	2432	-4.39	0.77	12	3.70	-428.00	2453.00	3235	20240819	-41.89	1489	20241015	26.26	3235	-41.89	20240819	1489	26.26	20241015	3235	-41.89	20240819	1489	26.26	20241015	5.50	N	205470	100	129 억	9718829	N	N	89	N	N
38	20241125	121028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1878	68	2	3.76	8536136601	4516130	101.55	1810	1950	1808	2350	1267	1810	1890.19	7.51	212067	1972	1890	1850	1768	1728	1871	1749	130	540	100	1260	1	1	129375009	2430	-4.39	0.77	12	3.49	-428.00	2453.00	3235	20240819	-41.95	1489	20241015	26.12	3235	-41.95	20240819	1489	26.12	20241015	3235	-41.95	20240819	1489	26.12	20241015	5.50	N	205470	100	129 억	9718829	N	N	89	N	N
39	20241125	111022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1880	70	2	3.87	8139267956	4305028	96.81	1810	1950	1808	2350	1267	1810	1890.69	7.51	190168	1972	1890	1850	1768	1728	1871	1749	130	540	100	1260	1	1	129375009	2432	-4.39	0.77	12	3.33	-428.00	2453.00	3235	20240819	-41.89	1489	20241015	26.26	3235	-41.89	20240819	1489	26.26	20241015	3235	-41.89	20240819	1489	26.26	20241015	5.50	N	205470	100	129 억	9718829	N	N	89	N	N
40	20241125	101010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1889	79	2	4.36	7097918861	3751256	84.35	1810	1950	1808	2350	1267	1810	1892.20	7.51	314357	1972	1890	1850	1768	1728	1871	1749	130	540	100	1260	1	1	129375009	2444	-4.41	0.77	12	2.90	-428.00	2453.00	3235	20240819	-41.61	1489	20241015	26.86	3235	-41.61	20240819	1489	26.86	20241015	3235	-41.61	20240819	1489	26.86	20241015	5.50	N	205470	100	129 억	9718829	N	N	89	N	N
41	20241125	091011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1836	26	2	1.44	533499889	293341	6.60	1810	1840	1808	2350	1267	1810	1818.78	7.51	18160	1972	1890	1850	1768	1728	1871	1749	130	540	100	1260	1	1	129375009	2375	-4.29	0.75	12	0.23	-428.00	2453.00	3235	20240819	-43.25	1489	20241015	23.30	3235	-43.25	20240819	1489	23.30	20241015	3235	-43.25	20240819	1489	23.30	20241015	5.50	N	205470	100	129 억	9718829	N	N	89	N	N
42	20241122	160915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1810	-52	5	-2.79	8059089336	4353136	69.67	1863	1932	1810	2420	1304	1862	1851.48	7.30	278133	2040	1950	1905	1815	1770	1928	1793	130	558	100	1300	1	1	129375009	2342	-4.23	0.74	12	3.36	-428.00	2453.00	3235	20240819	-44.05	1489	20241015	21.56	3235	-44.05	20240819	1489	21.56	20241015	3235	-44.05	20240819	1489	21.56	20241015	5.55	N	205470	100	129 억	9445251	N	N	89	N	N
43	20241122	150928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1823	-39	5	-2.09	7474947953	4031212	64.52	1863	1932	1818	2420	1304	1862	1854.27	7.30	187179	2040	1950	1905	1815	1770	1928	1793	130	558	100	1300	1	1	129375009	2359	-4.26	0.74	12	3.12	-428.00	2453.00	3235	20240819	-43.65	1489	20241015	22.43	3235	-43.65	20240819	1489	22.43	20241015	3235	-43.65	20240819	1489	22.43	20241015	5.55	N	205470	100	129 억	9445251	N	N	44	N	N
44	20241122	140930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1821	-41	5	-2.20	6813626092	3668532	58.71	1863	1932	1818	2420	1304	1862	1857.32	7.30	81579	2040	1950	1905	1815	1770	1928	1793	130	558	100	1300	1	1	129375009	2356	-4.25	0.74	12	2.84	-428.00	2453.00	3235	20240819	-43.71	1489	20241015	22.30	3235	-43.71	20240819	1489	22.30	20241015	3235	-43.71	20240819	1489	22.30	20241015	5.55	N	205470	100	129 억	9445251	N	N	44	N	N
45	20241122	130924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1828	-34	5	-1.83	6199296844	3332486	53.33	1863	1932	1818	2420	1304	1862	1860.26	7.30	-26525	2040	1950	1905	1815	1770	1928	1793	130	558	100	1300	1	1	129375009	2365	-4.27	0.75	12	2.58	-428.00	2453.00	3235	20240819	-43.49	1489	20241015	22.77	3235	-43.49	20240819	1489	22.77	20241015	3235	-43.49	20240819	1489	22.77	20241015	5.55	N	205470	100	129 억	9445251	N	N	44	N	N
46	20241122	120931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1840	-22	5	-1.18	5233843591	2803985	44.88	1863	1932	1834	2420	1304	1862	1866.58	7.30	-75819	2040	1950	1905	1815	1770	1928	1793	130	558	100	1300	1	1	129375009	2381	-4.30	0.75	12	2.17	-428.00	2453.00	3235	20240819	-43.12	1489	20241015	23.57	3235	-43.12	20240819	1489	23.57	20241015	3235	-43.12	20240819	1489	23.57	20241015	5.55	N	205470	100	129 억	9445251	N	N	44	N	N
47	20241122	110922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1854	-8	5	-0.43	4820618283	2580133	41.29	1863	1932	1834	2420	1304	1862	1868.36	7.30	-47905	2040	1950	1905	1815	1770	1928	1793	130	558	100	1300	1	1	129375009	2399	-4.33	0.76	12	1.99	-428.00	2453.00	3235	20240819	-42.69	1489	20241015	24.51	3235	-42.69	20240819	1489	24.51	20241015	3235	-42.69	20240819	1489	24.51	20241015	5.55	N	205470	100	129 억	9445251	N	N	44	N	N
48	20241122	100940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1842	-20	5	-1.07	3550192077	1891663	30.27	1863	1932	1837	2420	1304	1862	1876.77	7.30	-74562	2040	1950	1905	1815	1770	1928	1793	130	558	100	1300	1	1	129375009	2383	-4.30	0.75	12	1.46	-428.00	2453.00	3235	20240819	-43.06	1489	20241015	23.71	3235	-43.06	20240819	1489	23.71	20241015	3235	-43.06	20240819	1489	23.71	20241015	5.55	N	205470	100	129 억	9445251	N	N	44	N	N
49	20241122	090932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1875	13	2	0.70	1617245525	852310	13.64	1863	1932	1856	2420	1304	1862	1897.53	7.30	9370	2040	1950	1905	1815	1770	1928	1793	130	558	100	1300	1	1	129375009	2426	-4.38	0.76	12	0.66	-428.00	2453.00	3235	20240819	-42.04	1489	20241015	25.92	3235	-42.04	20240819	1489	25.92	20241015	3235	-42.04	20240819	1489	25.92	20241015	5.55	N	205470	100	129 억	9445251	N	N	44	N	N
50	20241121	160922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1862	-68	5	-3.52	11750701004	6129175	28.02	1915	1995	1860	2505	1351	1930	1917.40	7.24	81787	2236	2082	1971	1817	1706	2160	1895	130	575	100	1350	1	1	129375009	2409	-4.35	0.76	12	4.74	-428.00	2453.00	3235	20240819	-42.44	1489	20241015	25.05	3235	-42.44	20240819	1489	25.05	20241015	3235	-42.44	20240819	1489	25.05	20241015	5.26	N	205470	100	129 억	9362254	N	N	44	N	N
51	20241121	150940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1867	-63	5	-3.26	11380799910	5930672	27.11	1915	1995	1860	2505	1351	1930	1918.97	7.24	49483	2236	2082	1971	1817	1706	2160	1895	130	575	100	1350	1	1	129375009	2415	-4.36	0.76	12	4.58	-428.00	2453.00	3235	20240819	-42.29	1489	20241015	25.39	3235	-42.29	20240819	1489	25.39	20241015	3235	-42.29	20240819	1489	25.39	20241015	5.26	N	205470	100	129 억	9362254	N	N	44	N	N
52	20241121	140939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1870	-60	5	-3.11	10335869319	5370884	24.55	1915	1995	1869	2505	1351	1930	1924.42	7.24	-28095	2236	2082	1971	1817	1706	2160	1895	130	575	100	1350	1	1	129375009	2419	-4.37	0.76	12	4.15	-428.00	2453.00	3235	20240819	-42.19	1489	20241015	25.59	3235	-42.19	20240819	1489	25.59	20241015	3235	-42.19	20240819	1489	25.59	20241015	5.26	N	205470	100	129 억	9362254	N	N	44	N	N
53	20241121	130932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1910	-20	5	-1.04	9071273082	4700202	21.48	1915	1995	1878	2505	1351	1930	1929.98	7.24	17981	2236	2082	1971	1817	1706	2160	1895	130	575	100	1350	1	1	129375009	2471	-4.46	0.78	12	3.63	-428.00	2453.00	3235	20240819	-40.96	1489	20241015	28.27	3235	-40.96	20240819	1489	28.27	20241015	3235	-40.96	20240819	1489	28.27	20241015	5.26	N	205470	100	129 억	9362254	N	N	44	N	N
54	20241121	120932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1911	-19	5	-0.98	8242129421	4265000	19.49	1915	1995	1878	2505	1351	1930	1932.51	7.24	-11192	2236	2082	1971	1817	1706	2160	1895	130	575	100	1350	1	1	129375009	2472	-4.46	0.78	12	3.30	-428.00	2453.00	3235	20240819	-40.93	1489	20241015	28.34	3235	-40.93	20240819	1489	28.34	20241015	3235	-40.93	20240819	1489	28.34	20241015	5.26	N	205470	100	129 억	9362254	N	N	44	N	N
55	20241121	110935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1926	-4	5	-0.21	7551452332	3905124	17.85	1915	1995	1878	2505	1351	1930	1933.73	7.24	3	2236	2082	1971	1817	1706	2160	1895	130	575	100	1350	1	1	129375009	2492	-4.50	0.79	12	3.02	-428.00	2453.00	3235	20240819	-40.46	1489	20241015	29.35	3235	-40.46	20240819	1489	29.35	20241015	3235	-40.46	20240819	1489	29.35	20241015	5.26	N	205470	100	129 억	9362254	N	N	44	N	N
56	20241121	100935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1939	9	2	0.47	6515183206	3365370	15.38	1915	1995	1878	2505	1351	1930	1935.95	7.24	37662	2236	2082	1971	1817	1706	2160	1895	130	575	100	1350	1	1	129375009	2509	-4.53	0.79	12	2.60	-428.00	2453.00	3235	20240819	-40.06	1489	20241015	30.22	3235	-40.06	20240819	1489	30.22	20241015	3235	-40.06	20240819	1489	30.22	20241015	5.26	N	205470	100	129 억	9362254	N	N	44	N	N
57	20241121	090936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1885	-45	5	-2.33	1474244773	778217	3.56	1915	1920	1880	2505	1351	1930	1894.27	7.24	-33452	2236	2082	1971	1817	1706	2160	1895	130	575	100	1350	1	1	129375009	2439	-4.40	0.77	12	0.60	-428.00	2453.00	3235	20240819	-41.73	1489	20241015	26.60	3235	-41.73	20240819	1489	26.60	20241015	3235	-41.73	20240819	1489	26.60	20241015	5.26	N	205470	100	129 억	9362254	N	N	44	N	N
58	20241120	160928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1930	10	2	0.52	43117197940	21656257	230.12	1900	2125	1860	2495	1344	1920	1991.03	7.51	-354794	2126	2022	1961	1857	1796	1992	1827	130	575	100	1340	1	1	129375009	2497	-4.51	0.79	12	16.74	-428.00	2453.00	3235	20240819	-40.34	1489	20241015	29.62	3235	-40.34	20240819	1489	29.62	20241015	3235	-40.34	20240819	1489	29.62	20241015	5.27	N	205470	100	129 억	9716595	N	N	44	N	N
59	20241120	150940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1937	17	2	0.89	42367935521	21268958	226.00	1900	2125	1860	2495	1344	1920	1992.03	7.51	-450115	2126	2022	1961	1857	1796	1992	1827	130	575	100	1340	1	1	129375009	2506	-4.53	0.79	12	16.44	-428.00	2453.00	3235	20240819	-40.12	1489	20241015	30.09	3235	-40.12	20240819	1489	30.09	20241015	3235	-40.12	20240819	1489	30.09	20241015	5.27	N	205470	100	129 억	9716595	N	N	500	N	N
60	20241120	140942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1952	32	2	1.67	40824688778	20475234	217.57	1900	2125	1860	2495	1344	1920	1993.88	7.51	-485982	2126	2022	1961	1857	1796	1992	1827	130	575	100	1340	1	1	129375009	2525	-4.56	0.80	12	15.83	-428.00	2453.00	3235	20240819	-39.66	1489	20241015	31.09	3235	-39.66	20240819	1489	31.09	20241015	3235	-39.66	20240819	1489	31.09	20241015	5.27	N	205470	100	129 억	9716595	N	N	500	N	N
61	20241120	130945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1959	39	2	2.03	39063219558	19579956	208.05	1900	2125	1860	2495	1344	1920	1995.08	7.51	-575440	2126	2022	1961	1857	1796	1992	1827	130	575	100	1340	1	1	129375009	2534	-4.58	0.80	12	15.13	-428.00	2453.00	3235	20240819	-39.44	1489	20241015	31.56	3235	-39.44	20240819	1489	31.56	20241015	3235	-39.44	20240819	1489	31.56	20241015	5.27	N	205470	100	129 억	9716595	N	N	500	N	N
62	20241120	120942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1939	19	2	0.99	35133411290	17587379	186.88	1900	2125	1860	2495	1344	1920	1997.67	7.51	-744058	2126	2022	1961	1857	1796	1992	1827	130	575	100	1340	1	1	129375009	2509	-4.53	0.79	12	13.59	-428.00	2453.00	3235	20240819	-40.06	1489	20241015	30.22	3235	-40.06	20240819	1489	30.22	20241015	3235	-40.06	20240819	1489	30.22	20241015	5.27	N	205470	100	129 억	9716595	N	N	500	N	N
63	20241120	110945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1917	-3	5	-0.16	31666921308	15778718	167.66	1900	2125	1860	2495	1344	1920	2006.97	7.51	-746731	2126	2022	1961	1857	1796	1992	1827	130	575	100	1340	1	1	129375009	2480	-4.48	0.78	12	12.20	-428.00	2453.00	3235	20240819	-40.74	1489	20241015	28.74	3235	-40.74	20240819	1489	28.74	20241015	3235	-40.74	20240819	1489	28.74	20241015	5.27	N	205470	100	129 억	9716595	N	N	500	N	N
64	20241120	100942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1990	70	2	3.65	25491293812	12632963	134.24	1900	2125	1860	2495	1344	1920	2017.88	7.51	-936809	2126	2022	1961	1857	1796	1992	1827	130	575	100	1340	1	1	129375009	2575	-4.65	0.81	12	9.76	-428.00	2453.00	3235	20240819	-38.49	1489	20241015	33.65	3235	-38.49	20240819	1489	33.65	20241015	3235	-38.49	20240819	1489	33.65	20241015	5.27	N	205470	100	129 억	9716595	N	N	500	N	N
65	20241120	090942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1895	-25	5	-1.30	1217855420	643411	6.84	1900	1915	1860	2495	1344	1920	1892.59	7.51	65657	2126	2022	1961	1857	1796	1992	1827	130	575	100	1340	1	1	129375009	2452	-4.43	0.77	12	0.50	-428.00	2453.00	3235	20240819	-41.42	1489	20241015	27.27	3235	-41.42	20240819	1489	27.27	20241015	3235	-41.42	20240819	1489	27.27	20241015	5.27	N	205470	100	129 억	9716595	N	N	500	N	N
66	20241119	160850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1920	-115	5	-5.65	18258715583	9287839	19.87	2040	2065	1900	2645	1425	2035	1965.77	7.32	190195	2423	2229	1936	1742	1449	2326	1839	130	610	100	1420	1	1	129375009	2484	-4.49	0.78	12	7.18	-428.00	2453.00	3235	20240819	-40.65	1489	20241015	28.95	3235	-40.65	20240819	1489	28.95	20241015	3235	-40.65	20240819	1489	28.95	20241015	5.25	N	205470	100	129 억	9464516	N	N	500	N	N
67	20241119	150903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1913	-122	5	-6.00	17671652130	8981175	19.22	2040	2065	1900	2645	1425	2035	1967.36	7.32	154416	2423	2229	1936	1742	1449	2326	1839	130	610	100	1420	1	1	129375009	2475	-4.47	0.78	12	6.94	-428.00	2453.00	3235	20240819	-40.87	1489	20241015	28.48	3235	-40.87	20240819	1489	28.48	20241015	3235	-40.87	20240819	1489	28.48	20241015	5.25	N	205470	100	129 억	9464516	N	N	1327	N	N
68	20241119	140903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1915	-120	5	-5.90	16570756193	8404433	17.98	2040	2065	1910	2645	1425	2035	1971.39	7.32	124040	2423	2229	1936	1742	1449	2326	1839	130	610	100	1420	1	1	129375009	2478	-4.47	0.78	12	6.50	-428.00	2453.00	3235	20240819	-40.80	1489	20241015	28.61	3235	-40.80	20240819	1489	28.61	20241015	3235	-40.80	20240819	1489	28.61	20241015	5.25	N	205470	100	129 억	9464516	N	N	1327	N	N
69	20241119	130906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1937	-98	5	-4.82	15627090899	7912930	16.93	2040	2065	1912	2645	1425	2035	1974.60	7.32	20234	2423	2229	1936	1742	1449	2326	1839	130	610	100	1420	1	1	129375009	2506	-4.53	0.79	12	6.12	-428.00	2453.00	3235	20240819	-40.12	1489	20241015	30.09	3235	-40.12	20240819	1489	30.09	20241015	3235	-40.12	20240819	1489	30.09	20241015	5.25	N	205470	100	129 억	9464516	N	N	1327	N	N
70	20241119	120857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1936	-99	5	-4.86	14081311782	7111550	15.22	2040	2065	1918	2645	1425	2035	1979.78	7.32	-16442	2423	2229	1936	1742	1449	2326	1839	130	610	100	1420	1	1	129375009	2505	-4.52	0.79	12	5.50	-428.00	2453.00	3235	20240819	-40.15	1489	20241015	30.02	3235	-40.15	20240819	1489	30.02	20241015	3235	-40.15	20240819	1489	30.02	20241015	5.25	N	205470	100	129 억	9464516	N	N	1327	N	N
71	20241119	110906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1942	-93	5	-4.57	12714333497	6409194	13.71	2040	2065	1918	2645	1425	2035	1983.47	7.32	52939	2423	2229	1936	1742	1449	2326	1839	130	610	100	1420	1	1	129375009	2512	-4.54	0.79	12	4.95	-428.00	2453.00	3235	20240819	-39.97	1489	20241015	30.42	3235	-39.97	20240819	1489	30.42	20241015	3235	-39.97	20240819	1489	30.42	20241015	5.25	N	205470	100	129 억	9464516	N	N	1327	N	N
72	20241119	100929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1947	-88	5	-4.32	10964910362	5507154	11.78	2040	2065	1918	2645	1425	2035	1990.74	7.32	103394	2423	2229	1936	1742	1449	2326	1839	130	610	100	1420	1	1	129375009	2519	-4.55	0.79	12	4.26	-428.00	2453.00	3235	20240819	-39.81	1489	20241015	30.76	3235	-39.81	20240819	1489	30.76	20241015	3235	-39.81	20240819	1489	30.76	20241015	5.25	N	205470	100	129 억	9464516	N	N	1327	N	N
73	20241119	090921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2020	-15	5	-0.74	3716035974	1842959	3.94	2040	2065	1990	2645	1425	2035	2015.97	7.32	-82271	2423	2229	1936	1742	1449	2326	1839	130	610	100	1420	5	1	129375009	2613	-4.72	0.82	12	1.42	-428.00	2453.00	3235	20240819	-37.56	1489	20241015	35.66	3235	-37.56	20240819	1489	35.66	20241015	3235	-37.56	20240819	1489	35.66	20241015	5.25	N	205470	100	129 억	9464516	N	N	1327	N	N
74	20241118	160854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2035	355	2	21.13	89684126303	46217364	156.51	1652	2130	1643	2180	1176	1680	1940.19	6.04	1100814	2042	1860	1685	1503	1328	1952	1595	130	500	100	1170	5	1	129375009	2633	-4.75	0.83	12	35.72	-428.00	2453.00	3235	20240819	-37.09	1489	20241015	36.67	3235	-37.09	20240819	1489	36.67	20241015	3235	-37.09	20240819	1489	36.67	20241015	5.32	N	205470	100	129 억	7819717	N	N	1327	N	N
75	20241118	150905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2040	360	2	21.43	86069367833	44428439	150.46	1652	2130	1643	2180	1176	1680	1937.26	6.04	954516	2042	1860	1685	1503	1328	1952	1595	130	500	100	1170	5	1	129375009	2639	-4.77	0.83	12	34.34	-428.00	2453.00	3235	20240819	-36.94	1489	20241015	37.00	3235	-36.94	20240819	1489	37.00	20241015	3235	-36.94	20240819	1489	37.00	20241015	5.32	N	205470	100	129 억	7819717	N	N	5	N	N
76	20241118	140907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2065	385	2	22.92	65631974488	34480714	116.77	1652	2075	1643	2180	1176	1680	1903.44	6.04	810574	2042	1860	1685	1503	1328	1952	1595	130	500	100	1170	5	1	129375009	2672	-4.82	0.84	12	26.65	-428.00	2453.00	3235	20240819	-36.17	1489	20241015	38.68	3235	-36.17	20240819	1489	38.68	20241015	3235	-36.17	20240819	1489	38.68	20241015	5.32	N	205470	100	129 억	7819717	N	N	5	N	N
77	20241118	130903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1900	220	2	13.10	50406790203	26806630	90.78	1652	1976	1643	2180	1176	1680	1880.39	6.04	462011	2042	1860	1685	1503	1328	1952	1595	130	500	100	1170	1	1	129375009	2458	-4.44	0.77	12	20.72	-428.00	2453.00	3235	20240819	-41.27	1489	20241015	27.60	3235	-41.27	20240819	1489	27.60	20241015	3235	-41.27	20240819	1489	27.60	20241015	5.32	N	205470	100	129 억	7819717	N	N	5	N	N
78	20241118	120905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1908	228	2	13.57	45734309311	24334200	82.41	1652	1976	1643	2180	1176	1680	1879.43	6.04	572114	2042	1860	1685	1503	1328	1952	1595	130	500	100	1170	1	1	129375009	2468	-4.46	0.78	12	18.81	-428.00	2453.00	3235	20240819	-41.02	1489	20241015	28.14	3235	-41.02	20240819	1489	28.14	20241015	3235	-41.02	20240819	1489	28.14	20241015	5.32	N	205470	100	129 억	7819717	N	N	5	N	N
79	20241118	110906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1932	252	2	15.00	36934517583	19759467	66.92	1652	1976	1643	2180	1176	1680	1869.21	6.04	319009	2042	1860	1685	1503	1328	1952	1595	130	500	100	1170	1	1	129375009	2500	-4.51	0.79	12	15.27	-428.00	2453.00	3235	20240819	-40.28	1489	20241015	29.75	3235	-40.28	20240819	1489	29.75	20241015	3235	-40.28	20240819	1489	29.75	20241015	5.32	N	205470	100	129 억	7819717	N	N	5	N	N
80	20241118	100854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1786	106	2	6.31	6194041812	3572933	12.10	1652	1787	1643	2180	1176	1680	1733.60	6.04	690136	2042	1860	1685	1503	1328	1952	1595	130	500	100	1170	1	1	129375009	2311	-4.17	0.73	12	2.76	-428.00	2453.00	3235	20240819	-44.79	1489	20241015	19.95	3235	-44.79	20240819	1489	19.95	20241015	3235	-44.79	20240819	1489	19.95	20241015	5.32	N	205470	100	129 억	7819717	N	N	5	N	N
81	20241118	090854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1668	-12	5	-0.71	690035665	415759	1.41	1652	1686	1643	2180	1176	1680	1659.70	6.04	51395	2042	1860	1685	1503	1328	1952	1595	130	500	100	1170	1	1	129375009	2158	-3.90	0.68	12	0.32	-428.00	2453.00	3235	20240819	-48.44	1489	20241015	12.02	3235	-48.44	20240819	1489	12.02	20241015	3235	-48.44	20240819	1489	12.02	20241015	5.32	N	205470	100	129 억	7819717	N	N	5	N	N
82	20241115	160925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1680	137	2	8.88	51221880292	29357899	979.79	1510	1867	1510	2005	1081	1543	1744.78	6.95	-1159245	1642	1592	1560	1510	1478	1576	1494	130	462	100	1080	1	1	129375009	2174	-3.93	0.68	12	22.69	-428.00	2453.00	3235	20240819	-48.07	1489	20241015	12.83	3235	-48.07	20240819	1489	12.83	20241015	3235	-48.07	20240819	1489	12.83	20241015	5.61	N	205470	100	129 억	8990636	N	N	5	N	N
83	20241115	150952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1688	145	2	9.40	50440205629	28894034	964.31	1510	1867	1510	2005	1081	1543	1745.70	6.95	-1260527	1642	1592	1560	1510	1478	1576	1494	130	462	100	1080	1	1	129375009	2184	-3.94	0.69	12	22.33	-428.00	2453.00	3235	20240819	-47.82	1489	20241015	13.36	3235	-47.82	20240819	1489	13.36	20241015	3235	-47.82	20240819	1489	13.36	20241015	5.61	N	205470	100	129 억	8990636	N	N	130	N	N
84	20241115	140942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1711	168	2	10.89	48097045475	27506144	917.99	1510	1867	1510	2005	1081	1543	1748.59	6.95	-1417127	1642	1592	1560	1510	1478	1576	1494	130	462	100	1080	1	1	129375009	2214	-4.00	0.70	12	21.26	-428.00	2453.00	3235	20240819	-47.11	1489	20241015	14.91	3235	-47.11	20240819	1489	14.91	20241015	3235	-47.11	20240819	1489	14.91	20241015	5.61	N	205470	100	129 억	8990636	N	N	130	N	N
85	20241115	130943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1708	165	2	10.69	43155813894	24646870	822.57	1510	1867	1510	2005	1081	1543	1750.97	6.95	-1371238	1642	1592	1560	1510	1478	1576	1494	130	462	100	1080	1	1	129375009	2210	-3.99	0.70	12	19.05	-428.00	2453.00	3235	20240819	-47.20	1489	20241015	14.71	3235	-47.20	20240819	1489	14.71	20241015	3235	-47.20	20240819	1489	14.71	20241015	5.61	N	205470	100	129 억	8990636	N	N	130	N	N
86	20241115	120946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1712	169	2	10.95	41010235169	23392997	780.72	1510	1867	1510	2005	1081	1543	1753.10	6.95	-1363838	1642	1592	1560	1510	1478	1576	1494	130	462	100	1080	1	1	129375009	2215	-4.00	0.70	12	18.08	-428.00	2453.00	3235	20240819	-47.08	1489	20241015	14.98	3235	-47.08	20240819	1489	14.98	20241015	3235	-47.08	20240819	1489	14.98	20241015	5.61	N	205470	100	129 억	8990636	N	N	130	N	N
87	20241115	110921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1708	165	2	10.69	35199064327	19990698	667.17	1510	1867	1510	2005	1081	1543	1760.77	6.95	-1200167	1642	1592	1560	1510	1478	1576	1494	130	462	100	1080	1	1	129375009	2210	-3.99	0.70	12	15.45	-428.00	2453.00	3235	20240819	-47.20	1489	20241015	14.71	3235	-47.20	20240819	1489	14.71	20241015	3235	-47.20	20240819	1489	14.71	20241015	5.61	N	205470	100	129 억	8990636	N	N	130	N	N
88	20241115	100921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1772	229	2	14.84	16088795168	9361686	312.44	1510	1818	1510	2005	1081	1543	1718.58	6.95	-1047292	1642	1592	1560	1510	1478	1576	1494	130	462	100	1080	1	1	129375009	2293	-4.14	0.72	12	7.24	-428.00	2453.00	3235	20240819	-45.22	1489	20241015	19.01	3235	-45.22	20240819	1489	19.01	20241015	3235	-45.22	20240819	1489	19.01	20241015	5.61	N	205470	100	129 억	8990636	N	N	130	N	N
89	20241115	090840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1533	-10	5	-0.65	346732618	227764	7.60	1510	1545	1510	2005	1081	1543	1522.32	6.95	45151	1642	1592	1560	1510	1478	1576	1494	130	462	100	1080	1	1	129375009	1983	-3.58	0.62	12	0.18	-428.00	2453.00	3235	20240819	-52.61	1489	20241015	2.96	3235	-52.61	20240819	1489	2.96	20241015	3235	-52.61	20240819	1489	2.96	20241015	5.61	N	205470	100	129 억	8990636	N	N	130	N	N
90	20241114	160915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1558	-35	5	-2.20	4437874867	2833544	55.78	1571	1610	1528	2070	1116	1593	1566.19	6.84	135034	1784	1688	1640	1544	1496	1664	1520	130	477	100	1110	1	1	129375009	2016	-3.64	0.64	12	2.19	-428.00	2453.00	3235	20240819	-51.84	1489	20241015	4.63	3235	-51.84	20240819	1489	4.63	20241015	3235	-51.84	20240819	1489	4.63	20241015	5.79	N	205470	100	129 억	8845467	N	N	50	N	N
91	20241114	150921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1559	-34	5	-2.13	4020371407	2565977	50.51	1571	1610	1528	2070	1116	1593	1566.80	6.84	109677	1784	1688	1640	1544	1496	1664	1520	130	477	100	1110	1	1	129375009	2017	-3.64	0.64	12	1.98	-428.00	2453.00	3235	20240819	-51.81	1489	20241015	4.70	3235	-51.81	20240819	1489	4.70	20241015	3235	-51.81	20240819	1489	4.70	20241015	5.79	N	205470	100	129 억	8845467	N	N	50	N	N
92	20241114	140914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1557	-36	5	-2.26	3648254207	2327625	45.82	1571	1610	1528	2070	1116	1593	1567.37	6.84	97227	1784	1688	1640	1544	1496	1664	1520	130	477	100	1110	1	1	129375009	2014	-3.64	0.63	12	1.80	-428.00	2453.00	3235	20240819	-51.87	1489	20241015	4.57	3235	-51.87	20240819	1489	4.57	20241015	3235	-51.87	20240819	1489	4.57	20241015	5.79	N	205470	100	129 억	8845467	N	N	50	N	N
93	20241114	130915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1551	-42	5	-2.64	3431118964	2188153	43.08	1571	1610	1528	2070	1116	1593	1568.04	6.84	122381	1784	1688	1640	1544	1496	1664	1520	130	477	100	1110	1	1	129375009	2007	-3.62	0.63	12	1.69	-428.00	2453.00	3235	20240819	-52.06	1489	20241015	4.16	3235	-52.06	20240819	1489	4.16	20241015	3235	-52.06	20240819	1489	4.16	20241015	5.79	N	205470	100	129 억	8845467	N	N	50	N	N
94	20241114	120913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1548	-45	5	-2.82	3012926693	1918140	37.76	1571	1610	1528	2070	1116	1593	1570.75	6.84	145151	1784	1688	1640	1544	1496	1664	1520	130	477	100	1110	1	1	129375009	2003	-3.62	0.63	12	1.48	-428.00	2453.00	3235	20240819	-52.15	1489	20241015	3.96	3235	-52.15	20240819	1489	3.96	20241015	3235	-52.15	20240819	1489	3.96	20241015	5.79	N	205470	100	129 억	8845467	N	N	50	N	N
95	20241114	110912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1578	-15	5	-0.94	2076831696	1312109	25.83	1571	1610	1528	2070	1116	1593	1582.82	6.84	78724	1784	1688	1640	1544	1496	1664	1520	130	477	100	1110	1	1	129375009	2042	-3.69	0.64	12	1.01	-428.00	2453.00	3235	20240819	-51.22	1489	20241015	5.98	3235	-51.22	20240819	1489	5.98	20241015	3235	-51.22	20240819	1489	5.98	20241015	5.79	N	205470	100	129 억	8845467	N	N	50	N	N
96	20241114	100932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1584	-9	5	-0.56	868941705	552335	10.87	1571	1592	1528	2070	1116	1593	1573.20	6.84	53330	1784	1688	1640	1544	1496	1664	1520	130	477	100	1110	1	1	129375009	2049	-3.70	0.65	12	0.43	-428.00	2453.00	3235	20240819	-51.04	1489	20241015	6.38	3235	-51.04	20240819	1489	6.38	20241015	3235	-51.04	20240819	1489	6.38	20241015	5.79	N	205470	100	129 억	8845467	N	N	50	N	N
97	20241114	090907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1593	0	3	0.00	0	0	0.00	0	0	0	2070	1116	1593	0.00	6.84	0	1784	1688	1640	1544	1496	1664	1520	130	477	100	1110	1	1	129375009	2061	-3.72	0.65	12	0.00	-428.00	2453.00	3235	20240819	-50.76	1489	20241015	6.98	3235	-50.76	20240819	1489	6.98	20241015	3235	-50.76	20240819	1489	6.98	20241015	5.79	N	205470	100	129 억	8845467	N	N	50	N	N
98	20241113	160554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1593	-25	5	-1.55	8181910411	4945633	89.08	1604	1736	1592	2100	1133	1618	1654.65	6.89	-70426	1894	1755	1684	1545	1474	1720	1510	130	482	100	1130	1	1	129375009	2061	-3.72	0.65	12	3.82	-428.00	2453.00	3235	20240819	-50.76	1489	20241015	6.98	3235	-50.76	20240819	1489	6.98	20241015	3235	-50.76	20240819	1489	6.98	20241015	5.75	N	205470	100	129 억	8916080	N	N	50	N	N
99	20241113	150623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1601	-17	5	-1.05	7510937882	4525837	81.52	1604	1736	1598	2100	1133	1618	1659.60	6.89	-33768	1894	1755	1684	1545	1474	1720	1510	130	482	100	1130	1	1	129375009	2071	-3.74	0.65	12	3.50	-428.00	2453.00	3235	20240819	-50.51	1489	20241015	7.52	3235	-50.51	20240819	1489	7.52	20241015	3235	-50.51	20240819	1489	7.52	20241015	5.75	N	205470	100	129 억	8916080	N	N	954	N	N
100	20241113	140619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1618	0	3	0.00	6860332625	4121311	74.23	1604	1736	1600	2100	1133	1618	1664.64	6.89	15562	1894	1755	1684	1545	1474	1720	1510	130	482	100	1130	1	1	129375009	2093	-3.78	0.66	12	3.19	-428.00	2453.00	3235	20240819	-49.98	1489	20241015	8.66	3235	-49.98	20240819	1489	8.66	20241015	3235	-49.98	20240819	1489	8.66	20241015	5.75	N	205470	100	129 억	8916080	N	N	954	N	N
101	20241113	130619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1611	-7	5	-0.43	6483252315	3887558	70.02	1604	1736	1600	2100	1133	1618	1667.73	6.89	-25221	1894	1755	1684	1545	1474	1720	1510	130	482	100	1130	1	1	129375009	2084	-3.76	0.66	12	3.00	-428.00	2453.00	3235	20240819	-50.20	1489	20241015	8.19	3235	-50.20	20240819	1489	8.19	20241015	3235	-50.20	20240819	1489	8.19	20241015	5.75	N	205470	100	129 억	8916080	N	N	954	N	N
102	20241113	120615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1626	8	2	0.49	6007544551	3592931	64.71	1604	1736	1600	2100	1133	1618	1672.09	6.89	-68286	1894	1755	1684	1545	1474	1720	1510	130	482	100	1130	1	1	129375009	2104	-3.80	0.66	12	2.78	-428.00	2453.00	3235	20240819	-49.74	1489	20241015	9.20	3235	-49.74	20240819	1489	9.20	20241015	3235	-49.74	20240819	1489	9.20	20241015	5.75	N	205470	100	129 억	8916080	N	N	954	N	N
103	20241113	110612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1651	33	2	2.04	5538232839	3305423	59.53	1604	1736	1600	2100	1133	1618	1675.55	6.89	-56220	1894	1755	1684	1545	1474	1720	1510	130	482	100	1130	1	1	129375009	2136	-3.86	0.67	12	2.55	-428.00	2453.00	3235	20240819	-48.96	1489	20241015	10.88	3235	-48.96	20240819	1489	10.88	20241015	3235	-48.96	20240819	1489	10.88	20241015	5.75	N	205470	100	129 억	8916080	N	N	954	N	N
104	20241113	100613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1665	47	2	2.90	4805281505	2861684	51.54	1604	1736	1600	2100	1133	1618	1679.25	6.89	-63389	1894	1755	1684	1545	1474	1720	1510	130	482	100	1130	1	1	129375009	2154	-3.89	0.68	12	2.21	-428.00	2453.00	3235	20240819	-48.53	1489	20241015	11.82	3235	-48.53	20240819	1489	11.82	20241015	3235	-48.53	20240819	1489	11.82	20241015	5.75	N	205470	100	129 억	8916080	N	N	954	N	N
105	20241113	090604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1641	23	2	1.42	424899288	262657	4.73	1604	1641	1600	2100	1133	1618	1617.69	6.89	57076	1894	1755	1684	1545	1474	1720	1510	130	482	100	1130	1	1	129375009	2123	-3.83	0.67	12	0.20	-428.00	2453.00	3235	20240819	-49.27	1489	20241015	10.21	3235	-49.27	20240819	1489	10.21	20241015	3235	-49.27	20240819	1489	10.21	20241015	5.75	N	205470	100	129 억	8916080	N	N	954	N	N
106	20241112	160842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1618	-191	5	-10.56	9090844258	5407960	115.30	1822	1823	1613	2350	1267	1809	1681.14	7.25	-465358	1889	1849	1792	1752	1695	1869	1772	130	541	100	1260	1	1	129375009	2093	-3.78	0.66	12	4.18	-428.00	2453.00	3235	20240819	-49.98	1489	20241015	8.66	3235	-49.98	20240819	1489	8.66	20241015	3235	-49.98	20240819	1489	8.66	20241015	5.79	N	205470	100	129 억	9382009	N	N	954	N	N
107	20241112	150851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1620	-189	5	-10.45	8640889979	5129956	109.38	1822	1823	1616	2350	1267	1809	1684.40	7.25	-488183	1889	1849	1792	1752	1695	1869	1772	130	541	100	1260	1	1	129375009	2096	-3.79	0.66	12	3.97	-428.00	2453.00	3235	20240819	-49.92	1489	20241015	8.80	3235	-49.92	20240819	1489	8.80	20241015	3235	-49.92	20240819	1489	8.80	20241015	5.79	N	205470	100	129 억	9382009	N	N	35	N	N
108	20241112	140853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1630	-179	5	-9.89	7781898245	4600922	98.10	1822	1823	1621	2350	1267	1809	1691.38	7.25	-478059	1889	1849	1792	1752	1695	1869	1772	130	541	100	1260	1	1	129375009	2109	-3.81	0.66	12	3.56	-428.00	2453.00	3235	20240819	-49.61	1489	20241015	9.47	3235	-49.61	20240819	1489	9.47	20241015	3235	-49.61	20240819	1489	9.47	20241015	5.79	N	205470	100	129 억	9382009	N	N	35	N	N
109	20241112	130853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1631	-178	5	-9.84	7077190751	4170006	88.91	1822	1823	1621	2350	1267	1809	1697.17	7.25	-398638	1889	1849	1792	1752	1695	1869	1772	130	541	100	1260	1	1	129375009	2110	-3.81	0.66	12	3.22	-428.00	2453.00	3235	20240819	-49.58	1489	20241015	9.54	3235	-49.58	20240819	1489	9.54	20241015	3235	-49.58	20240819	1489	9.54	20241015	5.79	N	205470	100	129 억	9382009	N	N	35	N	N
110	20241112	120851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1629	-180	5	-9.95	6342608129	3719111	79.30	1822	1823	1621	2350	1267	1809	1705.41	7.25	-330427	1889	1849	1792	1752	1695	1869	1772	130	541	100	1260	1	1	129375009	2108	-3.81	0.66	12	2.87	-428.00	2453.00	3235	20240819	-49.64	1489	20241015	9.40	3235	-49.64	20240819	1489	9.40	20241015	3235	-49.64	20240819	1489	9.40	20241015	5.79	N	205470	100	129 억	9382009	N	N	35	N	N
111	20241112	110849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1670	-139	5	-7.68	4933773518	2864861	61.08	1822	1823	1659	2350	1267	1809	1722.17	7.25	-192038	1889	1849	1792	1752	1695	1869	1772	130	541	100	1260	1	1	129375009	2161	-3.90	0.68	12	2.21	-428.00	2453.00	3235	20240819	-48.38	1489	20241015	12.16	3235	-48.38	20240819	1489	12.16	20241015	3235	-48.38	20240819	1489	12.16	20241015	5.79	N	205470	100	129 억	9382009	N	N	35	N	N
112	20241112	100847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1719	-90	5	-4.98	3196648202	1836138	39.15	1822	1823	1700	2350	1267	1809	1740.96	7.25	-92657	1889	1849	1792	1752	1695	1869	1772	130	541	100	1260	1	1	129375009	2224	-4.02	0.70	12	1.42	-428.00	2453.00	3235	20240819	-46.86	1489	20241015	15.45	3235	-46.86	20240819	1489	15.45	20241015	3235	-46.86	20240819	1489	15.45	20241015	5.79	N	205470	100	129 억	9382009	N	N	35	N	N
113	20241112	090846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1749	-60	5	-3.32	944733430	529893	11.30	1822	1823	1742	2350	1267	1809	1782.88	7.25	-103641	1889	1849	1792	1752	1695	1869	1772	130	541	100	1260	1	1	129375009	2263	-4.09	0.71	12	0.41	-428.00	2453.00	3235	20240819	-45.94	1489	20241015	17.46	3235	-45.94	20240819	1489	17.46	20241015	3235	-45.94	20240819	1489	17.46	20241015	5.79	N	205470	100	129 억	9382009	N	N	35	N	N
114	20241111	160840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1809	0	3	0.00	8087106693	4558016	83.82	1795	1832	1735	2350	1267	1809	1774.01	7.08	225584	1963	1885	1845	1767	1727	1866	1748	130	541	100	1260	1	1	129375009	2340	-4.23	0.74	12	3.52	-428.00	2453.00	3235	20240819	-44.08	1489	20241015	21.49	3235	-44.08	20240819	1489	21.49	20241015	3235	-44.08	20240819	1489	21.49	20241015	5.85	N	205470	100	129 억	9156324	N	N	35	N	N
115	20241111	150904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1811	2	2	0.11	7629092246	4304782	79.16	1795	1832	1735	2350	1267	1809	1772.16	7.08	268760	1963	1885	1845	1767	1727	1866	1748	130	541	100	1260	1	1	129375009	2343	-4.23	0.74	12	3.33	-428.00	2453.00	3235	20240819	-44.02	1489	20241015	21.63	3235	-44.02	20240819	1489	21.63	20241015	3235	-44.02	20240819	1489	21.63	20241015	5.85	N	205470	100	129 억	9156324	N	N	20	N	N
116	20241111	140853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1786	-23	5	-1.27	5135889174	2923412	53.76	1795	1803	1735	2350	1267	1809	1756.65	7.08	471696	1963	1885	1845	1767	1727	1866	1748	130	541	100	1260	1	1	129375009	2311	-4.17	0.73	12	2.26	-428.00	2453.00	3235	20240819	-44.79	1489	20241015	19.95	3235	-44.79	20240819	1489	19.95	20241015	3235	-44.79	20240819	1489	19.95	20241015	5.85	N	205470	100	129 억	9156324	N	N	20	N	N
117	20241111	130850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1754	-55	5	-3.04	4502626618	2565138	47.17	1795	1803	1735	2350	1267	1809	1755.12	7.08	392042	1963	1885	1845	1767	1727	1866	1748	130	541	100	1260	1	1	129375009	2269	-4.10	0.72	12	1.98	-428.00	2453.00	3235	20240819	-45.78	1489	20241015	17.80	3235	-45.78	20240819	1489	17.80	20241015	3235	-45.78	20240819	1489	17.80	20241015	5.85	N	205470	100	129 억	9156324	N	N	20	N	N
118	20241111	120847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1752	-57	5	-3.15	4167418279	2374423	43.66	1795	1803	1735	2350	1267	1809	1754.92	7.08	403346	1963	1885	1845	1767	1727	1866	1748	130	541	100	1260	1	1	129375009	2267	-4.09	0.71	12	1.84	-428.00	2453.00	3235	20240819	-45.84	1489	20241015	17.66	3235	-45.84	20240819	1489	17.66	20241015	3235	-45.84	20240819	1489	17.66	20241015	5.85	N	205470	100	129 억	9156324	N	N	20	N	N
119	20241111	110845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1747	-62	5	-3.43	3759911839	2142056	39.39	1795	1803	1735	2350	1267	1809	1755.05	7.08	307662	1963	1885	1845	1767	1727	1866	1748	130	541	100	1260	1	1	129375009	2260	-4.08	0.71	12	1.66	-428.00	2453.00	3235	20240819	-46.00	1489	20241015	17.33	3235	-46.00	20240819	1489	17.33	20241015	3235	-46.00	20240819	1489	17.33	20241015	5.85	N	205470	100	129 억	9156324	N	N	20	N	N
120	20241111	100840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1741	-68	5	-3.76	2945503551	1677757	30.85	1795	1803	1735	2350	1267	1809	1755.32	7.08	290144	1963	1885	1845	1767	1727	1866	1748	130	541	100	1260	1	1	129375009	2252	-4.07	0.71	12	1.30	-428.00	2453.00	3235	20240819	-46.18	1489	20241015	16.92	3235	-46.18	20240819	1489	16.92	20241015	3235	-46.18	20240819	1489	16.92	20241015	5.85	N	205470	100	129 억	9156324	N	N	20	N	N
121	20241111	090837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1757	-52	5	-2.87	884441782	497307	9.15	1795	1803	1740	2350	1267	1809	1777.89	7.08	51345	1963	1885	1845	1767	1727	1866	1748	130	541	100	1260	1	1	129375009	2273	-4.11	0.72	12	0.38	-428.00	2453.00	3235	20240819	-45.69	1489	20241015	18.00	3235	-45.69	20240819	1489	18.00	20241015	3235	-45.69	20240819	1489	18.00	20241015	5.85	N	205470	100	129 억	9156324	N	N	20	N	N
122	20241108	160832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1809	-41	5	-2.22	9775085986	5264715	104.25	1847	1923	1805	2405	1295	1850	1857.03	7.08	-4177	2000	1925	1874	1799	1748	1899	1773	130	555	100	1290	1	1	129375009	2340	-4.23	0.74	12	4.07	-428.00	2453.00	3235	20240819	-44.08	1489	20241015	21.49	3235	-44.08	20240819	1489	21.49	20241015	3235	-44.08	20240819	1489	21.49	20241015	5.47	N	205470	100	129 억	9160181	N	N	20	N	N
123	20241108	150841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1813	-37	5	-2.00	9158316216	4923896	97.50	1847	1923	1810	2405	1295	1850	1860.00	7.08	-71654	2000	1925	1874	1799	1748	1899	1773	130	555	100	1290	1	1	129375009	2346	-4.24	0.74	12	3.81	-428.00	2453.00	3235	20240819	-43.96	1489	20241015	21.76	3235	-43.96	20240819	1489	21.76	20241015	3235	-43.96	20240819	1489	21.76	20241015	5.47	N	205470	100	129 억	9160181	N	N	737	N	N
124	20241108	140839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1826	-24	5	-1.30	7988235508	4280310	84.76	1847	1923	1823	2405	1295	1850	1866.32	7.08	-70649	2000	1925	1874	1799	1748	1899	1773	130	555	100	1290	1	1	129375009	2362	-4.27	0.74	12	3.31	-428.00	2453.00	3235	20240819	-43.55	1489	20241015	22.63	3235	-43.55	20240819	1489	22.63	20241015	3235	-43.55	20240819	1489	22.63	20241015	5.47	N	205470	100	129 억	9160181	N	N	737	N	N
125	20241108	130841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1836	-14	5	-0.76	7297389954	3902591	77.28	1847	1923	1831	2405	1295	1850	1869.95	7.08	-113830	2000	1925	1874	1799	1748	1899	1773	130	555	100	1290	1	1	129375009	2375	-4.29	0.75	12	3.02	-428.00	2453.00	3235	20240819	-43.25	1489	20241015	23.30	3235	-43.25	20240819	1489	23.30	20241015	3235	-43.25	20240819	1489	23.30	20241015	5.47	N	205470	100	129 억	9160181	N	N	737	N	N
126	20241108	120840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1850	0	3	0.00	6777748608	3620628	71.70	1847	1923	1831	2405	1295	1850	1872.06	7.08	-137603	2000	1925	1874	1799	1748	1899	1773	130	555	100	1290	1	1	129375009	2393	-4.32	0.75	12	2.80	-428.00	2453.00	3235	20240819	-42.81	1489	20241015	24.24	3235	-42.81	20240819	1489	24.24	20241015	3235	-42.81	20240819	1489	24.24	20241015	5.47	N	205470	100	129 억	9160181	N	N	737	N	N
127	20241108	110839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1846	-4	5	-0.22	5615408784	2990541	59.22	1847	1923	1831	2405	1295	1850	1877.84	7.08	-133283	2000	1925	1874	1799	1748	1899	1773	130	555	100	1290	1	1	129375009	2388	-4.31	0.75	12	2.31	-428.00	2453.00	3235	20240819	-42.94	1489	20241015	23.98	3235	-42.94	20240819	1489	23.98	20241015	3235	-42.94	20240819	1489	23.98	20241015	5.47	N	205470	100	129 억	9160181	N	N	737	N	N
128	20241108	100850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1850	0	3	0.00	4930648714	2621349	51.91	1847	1923	1831	2405	1295	1850	1881.11	7.08	-43563	2000	1925	1874	1799	1748	1899	1773	130	555	100	1290	1	1	129375009	2393	-4.32	0.75	12	2.03	-428.00	2453.00	3235	20240819	-42.81	1489	20241015	24.24	3235	-42.81	20240819	1489	24.24	20241015	3235	-42.81	20240819	1489	24.24	20241015	5.47	N	205470	100	129 억	9160181	N	N	737	N	N
129	20241108	090833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1854	4	2	0.22	639341771	345002	6.83	1847	1870	1831	2405	1295	1850	1853.28	7.08	16695	2000	1925	1874	1799	1748	1899	1773	130	555	100	1290	1	1	129375009	2399	-4.33	0.76	12	0.27	-428.00	2453.00	3235	20240819	-42.69	1489	20241015	24.51	3235	-42.69	20240819	1489	24.51	20241015	3235	-42.69	20240819	1489	24.51	20241015	5.47	N	205470	100	129 억	9160181	N	N	737	N	N
130	20241107	160833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1850	-80	5	-4.15	9140665038	4901826	32.63	1949	1949	1823	2505	1351	1930	1864.84	7.60	94056	2266	2097	2011	1842	1756	2055	1800	130	575	100	1350	1	1	129375009	2393	-4.32	0.75	12	3.79	-428.00	2453.00	3235	20240819	-42.81	1489	20241015	24.24	3235	-42.81	20240819	1489	24.24	20241015	3235	-42.81	20240819	1489	24.24	20241015	5.24	N	205470	100	129 억	9826292	N	N	737	N	N
131	20241107	150838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1847	-83	5	-4.30	8618854138	4619122	30.75	1949	1949	1823	2505	1351	1930	1865.89	7.60	53496	2266	2097	2011	1842	1756	2055	1800	130	575	100	1350	1	1	129375009	2390	-4.32	0.75	12	3.57	-428.00	2453.00	3235	20240819	-42.91	1489	20241015	24.04	3235	-42.91	20240819	1489	24.04	20241015	3235	-42.91	20240819	1489	24.04	20241015	5.24	N	205470	100	129 억	9826292	N	N	24	N	N
132	20241107	140840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1859	-71	5	-3.68	7878464240	4218956	28.08	1949	1949	1823	2505	1351	1930	1867.38	7.60	62952	2266	2097	2011	1842	1756	2055	1800	130	575	100	1350	1	1	129375009	2405	-4.34	0.76	12	3.26	-428.00	2453.00	3235	20240819	-42.53	1489	20241015	24.85	3235	-42.53	20240819	1489	24.85	20241015	3235	-42.53	20240819	1489	24.85	20241015	5.24	N	205470	100	129 억	9826292	N	N	24	N	N
133	20241107	130841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1871	-59	5	-3.06	7361139483	3941101	26.23	1949	1949	1823	2505	1351	1930	1867.77	7.60	66861	2266	2097	2011	1842	1756	2055	1800	130	575	100	1350	1	1	129375009	2421	-4.37	0.76	12	3.05	-428.00	2453.00	3235	20240819	-42.16	1489	20241015	25.65	3235	-42.16	20240819	1489	25.65	20241015	3235	-42.16	20240819	1489	25.65	20241015	5.24	N	205470	100	129 억	9826292	N	N	24	N	N
134	20241107	120837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1876	-54	5	-2.80	6795577287	3639975	24.23	1949	1949	1823	2505	1351	1930	1866.91	7.60	136028	2266	2097	2011	1842	1756	2055	1800	130	575	100	1350	1	1	129375009	2427	-4.38	0.76	12	2.81	-428.00	2453.00	3235	20240819	-42.01	1489	20241015	25.99	3235	-42.01	20240819	1489	25.99	20241015	3235	-42.01	20240819	1489	25.99	20241015	5.24	N	205470	100	129 억	9826292	N	N	24	N	N
135	20241107	110834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1860	-70	5	-3.63	6119506068	3277873	21.82	1949	1949	1823	2505	1351	1930	1866.90	7.60	133643	2266	2097	2011	1842	1756	2055	1800	130	575	100	1350	1	1	129375009	2406	-4.35	0.76	12	2.53	-428.00	2453.00	3235	20240819	-42.50	1489	20241015	24.92	3235	-42.50	20240819	1489	24.92	20241015	3235	-42.50	20240819	1489	24.92	20241015	5.24	N	205470	100	129 억	9826292	N	N	24	N	N
136	20241107	100835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1846	-84	5	-4.35	4665546181	2486139	16.55	1949	1949	1832	2505	1351	1930	1876.60	7.60	115801	2266	2097	2011	1842	1756	2055	1800	130	575	100	1350	1	1	129375009	2388	-4.31	0.75	12	1.92	-428.00	2453.00	3235	20240819	-42.94	1489	20241015	23.98	3235	-42.94	20240819	1489	23.98	20241015	3235	-42.94	20240819	1489	23.98	20241015	5.24	N	205470	100	129 억	9826292	N	N	24	N	N
137	20241107	090834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1889	-41	5	-2.12	1360787650	712560	4.74	1949	1949	1880	2505	1351	1930	1909.69	7.60	-23630	2266	2097	2011	1842	1756	2055	1800	130	575	100	1350	1	1	129375009	2444	-4.41	0.77	12	0.55	-428.00	2453.00	3235	20240819	-41.61	1489	20241015	26.86	3235	-41.61	20240819	1489	26.86	20241015	3235	-41.61	20240819	1489	26.86	20241015	5.24	N	205470	100	129 억	9826292	N	N	24	N	N
138	20241106	160842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1930	-120	5	-5.85	30238950039	14826693	37.85	2020	2180	1925	2665	1435	2050	2039.69	7.26	407346	2363	2206	2128	1971	1893	2167	1932	130	615	100	1430	1	1	129375009	2497	-4.51	0.79	12	11.46	-428.00	2453.00	3235	20240819	-40.34	1489	20241015	29.62	3235	-40.34	20240819	1489	29.62	20241015	3235	-40.34	20240819	1489	29.62	20241015	5.18	N	205470	100	129 억	9391479	N	N	24	N	N
139	20241106	150908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1935	-115	5	-5.61	29318159684	14349942	36.64	2020	2180	1932	2665	1435	2050	2043.08	7.26	354008	2363	2206	2128	1971	1893	2167	1932	130	615	100	1430	1	1	129375009	2503	-4.52	0.79	12	11.09	-428.00	2453.00	3235	20240819	-40.19	1489	20241015	29.95	3235	-40.19	20240819	1489	29.95	20241015	3235	-40.19	20240819	1489	29.95	20241015	5.18	N	205470	100	129 억	9391479	N	N	41	N	N
140	20241106	140859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1959	-91	5	-4.44	27422701222	13374728	34.15	2020	2180	1934	2665	1435	2050	2050.34	7.26	299486	2363	2206	2128	1971	1893	2167	1932	130	615	100	1430	1	1	129375009	2534	-4.58	0.80	12	10.34	-428.00	2453.00	3235	20240819	-39.44	1489	20241015	31.56	3235	-39.44	20240819	1489	31.56	20241015	3235	-39.44	20240819	1489	31.56	20241015	5.18	N	205470	100	129 억	9391479	N	N	41	N	N
141	20241106	130910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1970	-80	5	-3.90	25505899610	12394374	31.64	2020	2180	1951	2665	1435	2050	2057.87	7.26	203938	2363	2206	2128	1971	1893	2167	1932	130	615	100	1430	1	1	129375009	2549	-4.60	0.80	12	9.58	-428.00	2453.00	3235	20240819	-39.10	1489	20241015	32.30	3235	-39.10	20240819	1489	32.30	20241015	3235	-39.10	20240819	1489	32.30	20241015	5.18	N	205470	100	129 억	9391479	N	N	41	N	N
142	20241106	120841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1996	-54	5	-2.63	22729491140	10989936	28.06	2020	2180	1992	2665	1435	2050	2068.25	7.26	-51955	2363	2206	2128	1971	1893	2167	1932	130	615	100	1430	1	1	129375009	2582	-4.66	0.81	12	8.49	-428.00	2453.00	3235	20240819	-38.30	1489	20241015	34.05	3235	-38.30	20240819	1489	34.05	20241015	3235	-38.30	20240819	1489	34.05	20241015	5.18	N	205470	100	129 억	9391479	N	N	41	N	N
143	20241106	110844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2030	-20	5	-0.98	19660365765	9461833	24.16	2020	2180	2005	2665	1435	2050	2077.92	7.26	-209243	2363	2206	2128	1971	1893	2167	1932	130	615	100	1430	5	1	129375009	2626	-4.74	0.83	12	7.31	-428.00	2453.00	3235	20240819	-37.25	1489	20241015	36.33	3235	-37.25	20240819	1489	36.33	20241015	3235	-37.25	20240819	1489	36.33	20241015	5.18	N	205470	100	129 억	9391479	N	N	41	N	N
144	20241106	100851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2050	0	3	0.00	17449922720	8380541	21.40	2020	2180	2005	2665	1435	2050	2082.28	7.26	-197677	2363	2206	2128	1971	1893	2167	1932	130	615	100	1430	5	1	129375009	2652	-4.79	0.84	12	6.48	-428.00	2453.00	3235	20240819	-36.63	1489	20241015	37.68	3235	-36.63	20240819	1489	37.68	20241015	3235	-36.63	20240819	1489	37.68	20241015	5.18	N	205470	100	129 억	9391479	N	N	41	N	N
145	20241106	090843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	75	2	3.66	6699891665	3175336	8.11	2020	2180	2005	2665	1435	2050	2110.39	7.26	175708	2363	2206	2128	1971	1893	2167	1932	130	615	100	1430	5	1	129375009	2749	-4.96	0.87	12	2.45	-428.00	2453.00	3235	20240819	-34.31	1489	20241015	42.71	3235	-34.31	20240819	1489	42.71	20241015	3235	-34.31	20240819	1489	42.71	20241015	5.18	N	205470	100	129 억	9391479	N	N	41	N	N
146	20241105	160818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2050	-30	5	-1.44	84081936715	38669074	85.66	2100	2285	2050	2700	1460	2080	2174.64	7.28	-8212	2225	2152	2007	1934	1789	2189	1971	130	620	100	1450	5	1	129375009	2652	-4.79	0.84	12	29.89	-428.00	2453.00	3235	20240819	-36.63	1489	20241015	37.68	3235	-36.63	20240819	1489	37.68	20241015	3235	-36.63	20240819	1489	37.68	20241015	5.08	N	205470	100	129 억	9424416	N	N	41	N	N
147	20241105	150836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2100	20	2	0.96	81874841430	37600516	83.29	2100	2285	2065	2700	1460	2080	2177.52	7.28	-270849	2225	2152	2007	1934	1789	2189	1971	130	620	100	1450	5	1	129375009	2717	-4.91	0.86	12	29.06	-428.00	2453.00	3235	20240819	-35.09	1489	20241015	41.03	3235	-35.09	20240819	1489	41.03	20241015	3235	-35.09	20240819	1489	41.03	20241015	5.08	N	205470	100	129 억	9424416	N	N	1204	N	N
148	20241105	140831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2090	10	2	0.48	78509189805	35997091	79.74	2100	2285	2065	2700	1460	2080	2181.01	7.28	-354234	2225	2152	2007	1934	1789	2189	1971	130	620	100	1450	5	1	129375009	2704	-4.88	0.85	12	27.82	-428.00	2453.00	3235	20240819	-35.39	1489	20241015	40.36	3235	-35.39	20240819	1489	40.36	20241015	3235	-35.39	20240819	1489	40.36	20241015	5.08	N	205470	100	129 억	9424416	N	N	1204	N	N
149	20241105	130837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	60	2	2.88	72284830095	33039028	73.19	2100	2285	2095	2700	1460	2080	2187.89	7.28	-859209	2225	2152	2007	1934	1789	2189	1971	130	620	100	1450	5	1	129375009	2769	-5.00	0.87	12	25.54	-428.00	2453.00	3235	20240819	-33.85	1489	20241015	43.72	3235	-33.85	20240819	1489	43.72	20241015	3235	-33.85	20240819	1489	43.72	20241015	5.08	N	205470	100	129 억	9424416	N	N	1204	N	N
150	20241105	120829	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	80	2	3.85	69752159810	31861632	70.58	2100	2285	2095	2700	1460	2080	2189.25	7.28	-933536	2225	2152	2007	1934	1789	2189	1971	130	620	100	1450	5	1	129375009	2795	-5.05	0.88	12	24.63	-428.00	2453.00	3235	20240819	-33.23	1489	20241015	45.06	3235	-33.23	20240819	1489	45.06	20241015	3235	-33.23	20240819	1489	45.06	20241015	5.08	N	205470	100	129 억	9424416	N	N	1204	N	N
151	20241105	110818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	75	2	3.61	64571018785	29478202	65.30	2100	2285	2095	2700	1460	2080	2190.50	7.28	-660692	2225	2152	2007	1934	1789	2189	1971	130	620	100	1450	5	1	129375009	2788	-5.04	0.88	12	22.79	-428.00	2453.00	3235	20240819	-33.38	1489	20241015	44.73	3235	-33.38	20240819	1489	44.73	20241015	3235	-33.38	20240819	1489	44.73	20241015	5.08	N	205470	100	129 억	9424416	N	N	1204	N	N
152	20241105	100826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2185	105	2	5.05	57890560890	26371816	58.42	2100	2285	2095	2700	1460	2080	2195.21	7.28	-810986	2225	2152	2007	1934	1789	2189	1971	130	620	100	1450	5	1	129375009	2827	-5.11	0.89	12	20.38	-428.00	2453.00	3235	20240819	-32.46	1489	20241015	46.74	3235	-32.46	20240819	1489	46.74	20241015	3235	-32.46	20240819	1489	46.74	20241015	5.08	N	205470	100	129 억	9424416	N	N	1204	N	N
153	20241105	090823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	100	2	4.81	12570872075	5852493	12.96	2100	2200	2095	2700	1460	2080	2148.06	7.28	-59022	2225	2152	2007	1934	1789	2189	1971	130	620	100	1450	5	1	129375009	2820	-5.09	0.89	12	4.52	-428.00	2453.00	3235	20240819	-32.61	1489	20241015	46.41	3235	-32.61	20240819	1489	46.41	20241015	3235	-32.61	20240819	1489	46.41	20241015	5.08	N	205470	100	129 억	9424416	N	N	1204	N	N
154	20241104	160819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	251	2	13.72	85720668770	43310101	355.28	1873	2080	1862	2375	1281	1829	1979.05	7.07	272751	2059	1944	1881	1766	1703	1912	1734	130	546	100	1280	5	1	129375009	2691	-4.86	0.85	12	33.48	-428.00	2453.00	3235	20240819	-35.70	1489	20241015	39.69	3235	-35.70	20240819	1489	39.69	20241015	3235	-35.70	20240819	1489	39.69	20241015	4.84	N	205470	100	129 억	9151854	N	N	1204	N	N
155	20241104	150833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2005	176	2	9.62	79619851705	40341491	330.93	1873	2060	1862	2375	1281	1829	1973.65	7.07	139776	2059	1944	1881	1766	1703	1912	1734	130	546	100	1280	5	1	129375009	2594	-4.68	0.82	12	31.18	-428.00	2453.00	3235	20240819	-38.02	1489	20241015	34.65	3235	-38.02	20240819	1489	34.65	20241015	3235	-38.02	20240819	1489	34.65	20241015	4.84	N	205470	100	129 억	9151854	N	N	121	N	N
156	20241104	140820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2010	181	2	9.90	66501201743	33829786	277.51	1873	2045	1862	2375	1281	1829	1965.76	7.07	-8570	2059	1944	1881	1766	1703	1912	1734	130	546	100	1280	5	1	129375009	2600	-4.70	0.82	12	26.15	-428.00	2453.00	3235	20240819	-37.87	1489	20241015	34.99	3235	-37.87	20240819	1489	34.99	20241015	3235	-37.87	20240819	1489	34.99	20241015	4.84	N	205470	100	129 억	9151854	N	N	121	N	N
157	20241104	130800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1962	133	2	7.27	55793377961	28496398	233.76	1873	2045	1862	2375	1281	1829	1957.91	7.07	-252816	2059	1944	1881	1766	1703	1912	1734	130	546	100	1280	1	1	129375009	2538	-4.58	0.80	12	22.03	-428.00	2453.00	3235	20240819	-39.35	1489	20241015	31.77	3235	-39.35	20240819	1489	31.77	20241015	3235	-39.35	20240819	1489	31.77	20241015	4.84	N	205470	100	129 억	9151854	N	N	121	N	N
158	20241104	120808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1933	104	2	5.69	51748842038	26427731	216.79	1873	2045	1862	2375	1281	1829	1958.13	7.07	-265454	2059	1944	1881	1766	1703	1912	1734	130	546	100	1280	1	1	129375009	2501	-4.52	0.79	12	20.43	-428.00	2453.00	3235	20240819	-40.25	1489	20241015	29.82	3235	-40.25	20240819	1489	29.82	20241015	3235	-40.25	20240819	1489	29.82	20241015	4.84	N	205470	100	129 억	9151854	N	N	121	N	N
159	20241104	110802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1949	120	2	6.56	48377686459	24685696	202.50	1873	2045	1862	2375	1281	1829	1959.75	7.07	-294457	2059	1944	1881	1766	1703	1912	1734	130	546	100	1280	1	1	129375009	2522	-4.55	0.79	12	19.08	-428.00	2453.00	3235	20240819	-39.75	1489	20241015	30.89	3235	-39.75	20240819	1489	30.89	20241015	3235	-39.75	20240819	1489	30.89	20241015	4.84	N	205470	100	129 억	9151854	N	N	121	N	N
160	20241104	100753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2005	176	2	9.62	33990484736	17451059	143.15	1873	2025	1862	2375	1281	1829	1947.76	7.07	-201057	2059	1944	1881	1766	1703	1912	1734	130	546	100	1280	5	1	129375009	2594	-4.68	0.82	12	13.49	-428.00	2453.00	3235	20240819	-38.02	1489	20241015	34.65	3235	-38.02	20240819	1489	34.65	20241015	3235	-38.02	20240819	1489	34.65	20241015	4.84	N	205470	100	129 억	9151854	N	N	121	N	N
161	20241104	090804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1946	117	2	6.40	9244164017	4828416	39.61	1873	1969	1862	2375	1281	1829	1914.53	7.07	497479	2059	1944	1881	1766	1703	1912	1734	130	546	100	1280	1	1	129375009	2518	-4.55	0.79	12	3.73	-428.00	2453.00	3235	20240819	-39.85	1489	20241015	30.69	3235	-39.85	20240819	1489	30.69	20241015	3235	-39.85	20240819	1489	30.69	20241015	4.84	N	205470	100	129 억	9151854	N	N	121	N	N
162	20241101	160737	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1829	-118	5	-6.06	21365413325	11375628	30.65	1965	1996	1818	2530	1363	1947	1878.19	7.57	-631856	2285	2116	1996	1827	1707	2056	1767	130	583	100	1360	1	1	129375009	2366	-4.27	0.75	12	8.79	-428.00	2453.00	3235	20240819	-43.46	1489	20241015	22.83	3235	-43.46	20240819	1489	22.83	20241015	3235	-43.46	20240819	1489	22.83	20241015	4.89	N	205470	100	129 억	9789744	N	N	121	N	N
163	20241101	150754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1846	-101	5	-5.19	19977756131	10618105	28.61	1965	1996	1818	2530	1363	1947	1881.43	7.57	-654460	2285	2116	1996	1827	1707	2056	1767	130	583	100	1360	1	1	129375009	2388	-4.31	0.75	12	8.21	-428.00	2453.00	3235	20240819	-42.94	1489	20241015	23.98	3235	-42.94	20240819	1489	23.98	20241015	3235	-42.94	20240819	1489	23.98	20241015	4.89	N	205470	100	129 억	9789744	N	N	55	N	N
164	20241101	140729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1819	-128	5	-6.57	18284243457	9700467	26.14	1965	1996	1818	2530	1363	1947	1884.83	7.57	-732990	2285	2116	1996	1827	1707	2056	1767	130	583	100	1360	1	1	129375009	2353	-4.25	0.74	12	7.50	-428.00	2453.00	3235	20240819	-43.77	1489	20241015	22.16	3235	-43.77	20240819	1489	22.16	20241015	3235	-43.77	20240819	1489	22.16	20241015	4.89	N	205470	100	129 억	9789744	N	N	55	N	N
165	20241101	130906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1850	-97	5	-4.98	16435844101	8693941	23.43	1965	1996	1840	2530	1363	1947	1890.44	7.57	-717161	2285	2116	1996	1827	1707	2056	1767	130	583	100	1360	1	1	129375009	2393	-4.32	0.75	12	6.72	-428.00	2453.00	3235	20240819	-42.81	1489	20241015	24.24	3235	-42.81	20240819	1489	24.24	20241015	3235	-42.81	20240819	1489	24.24	20241015	4.89	N	205470	100	129 억	9789744	N	N	55	N	N
166	20241101	120907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1861	-86	5	-4.42	15540932857	8211200	22.12	1965	1996	1840	2530	1363	1947	1892.60	7.57	-747267	2285	2116	1996	1827	1707	2056	1767	130	583	100	1360	1	1	129375009	2408	-4.35	0.76	12	6.35	-428.00	2453.00	3235	20240819	-42.47	1489	20241015	24.98	3235	-42.47	20240819	1489	24.98	20241015	3235	-42.47	20240819	1489	24.98	20241015	4.89	N	205470	100	129 억	9789744	N	N	55	N	N
167	20241101	110903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1854	-93	5	-4.78	14157835023	7468181	20.12	1965	1996	1840	2530	1363	1947	1895.70	7.57	-722129	2285	2116	1996	1827	1707	2056	1767	130	583	100	1360	1	1	129375009	2399	-4.33	0.76	12	5.77	-428.00	2453.00	3235	20240819	-42.69	1489	20241015	24.51	3235	-42.69	20240819	1489	24.51	20241015	3235	-42.69	20240819	1489	24.51	20241015	4.89	N	205470	100	129 억	9789744	N	N	55	N	N
168	20241101	100904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1861	-86	5	-4.42	11670108487	6123083	16.50	1965	1996	1854	2530	1363	1947	1905.87	7.57	-828817	2285	2116	1996	1827	1707	2056	1767	130	583	100	1360	1	1	129375009	2408	-4.35	0.76	12	4.73	-428.00	2453.00	3235	20240819	-42.47	1489	20241015	24.98	3235	-42.47	20240819	1489	24.98	20241015	3235	-42.47	20240819	1489	24.98	20241015	4.89	N	205470	100	129 억	9789744	N	N	55	N	N
169	20241101	090902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1880	-67	5	-3.44	6378443419	3299582	8.89	1965	1996	1865	2530	1363	1947	1933.07	7.57	-754013	2285	2116	1996	1827	1707	2056	1767	130	583	100	1360	1	1	129375009	2432	-4.39	0.77	12	2.55	-428.00	2453.00	3235	20240819	-41.89	1489	20241015	26.26	3235	-41.89	20240819	1489	26.26	20241015	3235	-41.89	20240819	1489	26.26	20241015	4.89	N	205470	100	129 억	9789744	N	N	55	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History