KissMeData/340570/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

75 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	161304	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60000	-1100	5	-1.80	1915192400	31722	151.90	61300	61500	59900	79400	42800	61100	60375.32	16.77	-8501	62566	61832	61266	60532	59966	61550	60250	45	18300	500	45210	100	1	8128000	4877	17.77	3.71	12	0.39	3376.00	16170.00	78000	20241017	-23.08	37500	20240104	60.00	78000	-23.08	20241017	37500	60.00	20240104	78000	-23.08	20241017	37500	60.00	20240104	1.70	N	340570	500	44 억	1363397	N	N	35	N	N
3	20241129	151321	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60200	-900	5	-1.47	1756447400	29080	139.25	61300	61500	59900	79400	42800	61100	60400.53	16.77	-7621	62566	61832	61266	60532	59966	61550	60250	45	18300	500	45210	100	1	8128000	4893	17.83	3.72	12	0.36	3376.00	16170.00	78000	20241017	-22.82	37500	20240104	60.53	78000	-22.82	20241017	37500	60.53	20240104	78000	-22.82	20241017	37500	60.53	20240104	1.70	N	340570	500	44 억	1363397	N	N	0	N	N
4	20241129	141323	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60700	-400	5	-0.65	1270390900	21006	100.58	61300	61500	59900	79400	42800	61100	60477.53	16.77	-4738	62566	61832	61266	60532	59966	61550	60250	45	18300	500	45210	100	1	8128000	4934	17.98	3.75	12	0.26	3376.00	16170.00	78000	20241017	-22.18	37500	20240104	61.87	78000	-22.18	20241017	37500	61.87	20240104	78000	-22.18	20241017	37500	61.87	20240104	1.70	N	340570	500	44 억	1363397	N	N	0	N	N
5	20241129	131318	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60200	-900	5	-1.47	1003461000	16584	79.41	61300	61500	59900	79400	42800	61100	60507.78	16.77	-3573	62566	61832	61266	60532	59966	61550	60250	45	18300	500	45210	100	1	8128000	4893	17.83	3.72	12	0.20	3376.00	16170.00	78000	20241017	-22.82	37500	20240104	60.53	78000	-22.82	20241017	37500	60.53	20240104	78000	-22.82	20241017	37500	60.53	20240104	1.70	N	340570	500	44 억	1363397	N	N	0	N	N
6	20241129	121320	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60300	-800	5	-1.31	924016800	15261	73.08	61300	61500	59900	79400	42800	61100	60547.59	16.77	-3470	62566	61832	61266	60532	59966	61550	60250	45	18300	500	45210	100	1	8128000	4901	17.86	3.73	12	0.19	3376.00	16170.00	78000	20241017	-22.69	37500	20240104	60.80	78000	-22.69	20241017	37500	60.80	20240104	78000	-22.69	20241017	37500	60.80	20240104	1.70	N	340570	500	44 억	1363397	N	N	0	N	N
7	20241129	111323	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	59900	-1200	5	-1.96	843315600	13918	66.64	61300	61500	59900	79400	42800	61100	60591.72	16.77	-3315	62566	61832	61266	60532	59966	61550	60250	45	18300	500	45210	100	1	8128000	4869	17.74	3.70	12	0.17	3376.00	16170.00	78000	20241017	-23.21	37500	20240104	59.73	78000	-23.21	20241017	37500	59.73	20240104	78000	-23.21	20241017	37500	59.73	20240104	1.70	N	340570	500	44 억	1363397	N	N	0	N	N
8	20241129	101314	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60800	-300	5	-0.49	278176300	4560	21.83	61300	61500	60800	79400	42800	61100	61003.57	16.77	450	62566	61832	61266	60532	59966	61550	60250	45	18300	500	45210	100	1	8128000	4942	18.01	3.76	12	0.06	3376.00	16170.00	78000	20241017	-22.05	37500	20240104	62.13	78000	-22.05	20241017	37500	62.13	20240104	78000	-22.05	20241017	37500	62.13	20240104	1.70	N	340570	500	44 억	1363397	N	N	0	N	N
9	20241129	091319	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60900	-200	5	-0.33	83755900	1370	6.56	61300	61500	60900	79400	42800	61100	61135.69	16.77	77	62566	61832	61266	60532	59966	61550	60250	45	18300	500	45210	100	1	8128000	4950	18.04	3.77	12	0.02	3376.00	16170.00	78000	20241017	-21.92	37500	20240104	62.40	78000	-21.92	20241017	37500	62.40	20240104	78000	-21.92	20241017	37500	62.40	20240104	1.70	N	340570	500	44 억	1363397	N	N	0	N	N
10	20241128	161300	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61100	-100	5	-0.16	1273712200	20800	66.83	61700	62000	60700	79500	42900	61200	61236.34	16.81	-1229	63333	62266	60933	59866	58533	62800	60400	45	18300	500	45280	100	1	8128000	4966	18.10	3.78	12	0.26	3376.00	16170.00	78000	20241017	-21.67	37500	20240104	62.93	78000	-21.67	20241017	37500	62.93	20240104	78000	-21.67	20241017	37500	62.93	20240104	1.70	N	340570	500	44 억	1366180	N	N	10	N	N
11	20241128	151326	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61400	200	2	0.33	1220034400	19922	64.01	61700	62000	60700	79500	42900	61200	61240.56	16.81	-1192	63333	62266	60933	59866	58533	62800	60400	45	18300	500	45280	100	1	8128000	4991	18.19	3.80	12	0.25	3376.00	16170.00	78000	20241017	-21.28	37500	20240104	63.73	78000	-21.28	20241017	37500	63.73	20240104	78000	-21.28	20241017	37500	63.73	20240104	1.70	N	340570	500	44 억	1366180	N	N	10	N	N
12	20241128	141323	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61200	0	3	0.00	1024397000	16726	53.74	61700	62000	60700	79500	42900	61200	61245.79	16.81	-1411	63333	62266	60933	59866	58533	62800	60400	45	18300	500	45280	100	1	8128000	4974	18.13	3.78	12	0.21	3376.00	16170.00	78000	20241017	-21.54	37500	20240104	63.20	78000	-21.54	20241017	37500	63.20	20240104	78000	-21.54	20241017	37500	63.20	20240104	1.70	N	340570	500	44 억	1366180	N	N	10	N	N
13	20241128	131321	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60900	-300	5	-0.49	860262900	14033	45.09	61700	62000	60800	79500	42900	61200	61302.87	16.81	-2125	63333	62266	60933	59866	58533	62800	60400	45	18300	500	45280	100	1	8128000	4950	18.04	3.77	12	0.17	3376.00	16170.00	78000	20241017	-21.92	37500	20240104	62.40	78000	-21.92	20241017	37500	62.40	20240104	78000	-21.92	20241017	37500	62.40	20240104	1.70	N	340570	500	44 억	1366180	N	N	10	N	N
14	20241128	121319	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60800	-400	5	-0.65	797259300	13000	41.77	61700	62000	60800	79500	42900	61200	61327.66	16.81	-2015	63333	62266	60933	59866	58533	62800	60400	45	18300	500	45280	100	1	8128000	4942	18.01	3.76	12	0.16	3376.00	16170.00	78000	20241017	-22.05	37500	20240104	62.13	78000	-22.05	20241017	37500	62.13	20240104	78000	-22.05	20241017	37500	62.13	20240104	1.70	N	340570	500	44 억	1366180	N	N	10	N	N
15	20241128	111323	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61000	-200	5	-0.33	695103300	11323	36.38	61700	62000	61000	79500	42900	61200	61388.65	16.81	-1706	63333	62266	60933	59866	58533	62800	60400	45	18300	500	45280	100	1	8128000	4958	18.07	3.77	12	0.14	3376.00	16170.00	78000	20241017	-21.79	37500	20240104	62.67	78000	-21.79	20241017	37500	62.67	20240104	78000	-21.79	20241017	37500	62.67	20240104	1.70	N	340570	500	44 억	1366180	N	N	10	N	N
16	20241128	101321	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61300	100	2	0.16	488362500	7942	25.52	61700	62000	61000	79500	42900	61200	61491.20	16.81	-1044	63333	62266	60933	59866	58533	62800	60400	45	18300	500	45280	100	1	8128000	4982	18.16	3.79	12	0.10	3376.00	16170.00	78000	20241017	-21.41	37500	20240104	63.47	78000	-21.41	20241017	37500	63.47	20240104	78000	-21.41	20241017	37500	63.47	20240104	1.70	N	340570	500	44 억	1366180	N	N	10	N	N
17	20241128	091319	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61300	100	2	0.16	116742000	1904	6.12	61700	61800	61000	79500	42900	61200	61314.20	16.81	-13	63333	62266	60933	59866	58533	62800	60400	45	18300	500	45280	100	1	8128000	4982	18.16	3.79	12	0.02	3376.00	16170.00	78000	20241017	-21.41	37500	20240104	63.47	78000	-21.41	20241017	37500	63.47	20240104	78000	-21.41	20241017	37500	63.47	20240104	1.70	N	340570	500	44 억	1366180	N	N	10	N	N
18	20241127	161246	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61200	0	3	0.00	1890228400	31050	61.01	60800	62000	59600	79500	42900	61200	60876.60	16.76	5969	63533	62366	60833	59666	58133	61600	58900	45	18300	500	45280	100	1	8128000	4974	18.13	3.78	12	0.38	3376.00	16170.00	78000	20241017	-21.54	37500	20240104	63.20	78000	-21.54	20241017	37500	63.20	20240104	78000	-21.54	20241017	37500	63.20	20240104	1.77	N	340570	500	44 억	1362571	N	N	10	N	N
19	20241127	151313	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61300	100	2	0.16	1797533700	29535	58.03	60800	62000	59600	79500	42900	61200	60861.14	16.76	5215	63533	62366	60833	59666	58133	61600	58900	45	18300	500	45280	100	1	8128000	4982	18.16	3.79	12	0.36	3376.00	16170.00	78000	20241017	-21.41	37500	20240104	63.47	78000	-21.41	20241017	37500	63.47	20240104	78000	-21.41	20241017	37500	63.47	20240104	1.77	N	340570	500	44 억	1362571	N	N	75	N	N
20	20241127	141306	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61200	0	3	0.00	1466510000	24144	47.44	60800	62000	59600	79500	42900	61200	60740.14	16.76	3228	63533	62366	60833	59666	58133	61600	58900	45	18300	500	45280	100	1	8128000	4974	18.13	3.78	12	0.30	3376.00	16170.00	78000	20241017	-21.54	37500	20240104	63.20	78000	-21.54	20241017	37500	63.20	20240104	78000	-21.54	20241017	37500	63.20	20240104	1.77	N	340570	500	44 억	1362571	N	N	75	N	N
21	20241127	131302	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61400	200	2	0.33	1296905900	21371	41.99	60800	62000	59600	79500	42900	61200	60685.32	16.76	1953	63533	62366	60833	59666	58133	61600	58900	45	18300	500	45280	100	1	8128000	4991	18.19	3.80	12	0.26	3376.00	16170.00	78000	20241017	-21.28	37500	20240104	63.73	78000	-21.28	20241017	37500	63.73	20240104	78000	-21.28	20241017	37500	63.73	20240104	1.77	N	340570	500	44 억	1362571	N	N	75	N	N
22	20241127	121315	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60900	-300	5	-0.49	751413500	12483	24.53	60800	60900	59600	79500	42900	61200	60194.95	16.76	1217	63533	62366	60833	59666	58133	61600	58900	45	18300	500	45280	100	1	8128000	4950	18.04	3.77	12	0.15	3376.00	16170.00	78000	20241017	-21.92	37500	20240104	62.40	78000	-21.92	20241017	37500	62.40	20240104	78000	-21.92	20241017	37500	62.40	20240104	1.77	N	340570	500	44 억	1362571	N	N	75	N	N
23	20241127	111310	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60100	-1100	5	-1.80	511843600	8518	16.74	60800	60800	59600	79500	42900	61200	60089.65	16.76	-638	63533	62366	60833	59666	58133	61600	58900	45	18300	500	45280	100	1	8128000	4885	17.80	3.72	12	0.10	3376.00	16170.00	78000	20241017	-22.95	37500	20240104	60.27	78000	-22.95	20241017	37500	60.27	20240104	78000	-22.95	20241017	37500	60.27	20240104	1.77	N	340570	500	44 억	1362571	N	N	75	N	N
24	20241127	101310	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60300	-900	5	-1.47	322568600	5369	10.55	60800	60800	59600	79500	42900	61200	60079.83	16.76	-526	63533	62366	60833	59666	58133	61600	58900	45	18300	500	45280	100	1	8128000	4901	17.86	3.73	12	0.07	3376.00	16170.00	78000	20241017	-22.69	37500	20240104	60.80	78000	-22.69	20241017	37500	60.80	20240104	78000	-22.69	20241017	37500	60.80	20240104	1.77	N	340570	500	44 억	1362571	N	N	75	N	N
25	20241127	091309	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60300	-900	5	-1.47	47217300	781	1.53	60800	60800	60100	79500	42900	61200	60457.49	16.76	-49	63533	62366	60833	59666	58133	61600	58900	45	18300	500	45280	100	1	8128000	4901	17.86	3.73	12	0.01	3376.00	16170.00	78000	20241017	-22.69	37500	20240104	60.80	78000	-22.69	20241017	37500	60.80	20240104	78000	-22.69	20241017	37500	60.80	20240104	1.77	N	340570	500	44 억	1362571	N	N	75	N	N
26	20241126	161247	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61200	-600	5	-0.97	3061746000	50867	135.65	61800	62000	59300	80300	43300	61800	60190.77	16.74	1214	63000	62400	61400	60800	59800	62700	61100	45	18500	500	45730	100	1	8128000	4974	18.13	3.78	12	0.63	3376.00	16170.00	78000	20241017	-21.54	37500	20240104	63.20	78000	-21.54	20241017	37500	63.20	20240104	78000	-21.54	20241017	37500	63.20	20240104	1.76	N	340570	500	44 억	1360714	N	N	75	N	N
27	20241126	151301	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61200	-600	5	-0.97	2989064300	49676	132.47	61800	62000	59300	80300	43300	61800	60171.20	16.74	1282	63000	62400	61400	60800	59800	62700	61100	45	18500	500	45730	100	1	8128000	4974	18.13	3.78	12	0.61	3376.00	16170.00	78000	20241017	-21.54	37500	20240104	63.20	78000	-21.54	20241017	37500	63.20	20240104	78000	-21.54	20241017	37500	63.20	20240104	1.76	N	340570	500	44 억	1360714	N	N	33	N	N
28	20241126	141304	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60800	-1000	5	-1.62	2765071300	46002	122.68	61800	62000	59300	80300	43300	61800	60107.63	16.74	1343	63000	62400	61400	60800	59800	62700	61100	45	18500	500	45730	100	1	8128000	4942	18.01	3.76	12	0.57	3376.00	16170.00	78000	20241017	-22.05	37500	20240104	62.13	78000	-22.05	20241017	37500	62.13	20240104	78000	-22.05	20241017	37500	62.13	20240104	1.76	N	340570	500	44 억	1360714	N	N	33	N	N
29	20241126	131257	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60500	-1300	5	-2.10	2403569600	40013	106.70	61800	62000	59300	80300	43300	61800	60069.72	16.74	-151	63000	62400	61400	60800	59800	62700	61100	45	18500	500	45730	100	1	8128000	4917	17.92	3.74	12	0.49	3376.00	16170.00	78000	20241017	-22.44	37500	20240104	61.33	78000	-22.44	20241017	37500	61.33	20240104	78000	-22.44	20241017	37500	61.33	20240104	1.76	N	340570	500	44 억	1360714	N	N	33	N	N
30	20241126	121305	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60200	-1600	5	-2.59	2124989200	35412	94.43	61800	62000	59300	80300	43300	61800	60007.60	16.74	-1032	63000	62400	61400	60800	59800	62700	61100	45	18500	500	45730	100	1	8128000	4893	17.83	3.72	12	0.44	3376.00	16170.00	78000	20241017	-22.82	37500	20240104	60.53	78000	-22.82	20241017	37500	60.53	20240104	78000	-22.82	20241017	37500	60.53	20240104	1.76	N	340570	500	44 억	1360714	N	N	33	N	N
31	20241126	111309	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60200	-1600	5	-2.59	1671245200	27833	74.22	61800	62000	59300	80300	43300	61800	60045.46	16.74	-2216	63000	62400	61400	60800	59800	62700	61100	45	18500	500	45730	100	1	8128000	4893	17.83	3.72	12	0.34	3376.00	16170.00	78000	20241017	-22.82	37500	20240104	60.53	78000	-22.82	20241017	37500	60.53	20240104	78000	-22.82	20241017	37500	60.53	20240104	1.76	N	340570	500	44 억	1360714	N	N	33	N	N
32	20241126	101320	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	59900	-1900	5	-3.07	1354277500	22556	60.15	61800	62000	59300	80300	43300	61800	60040.68	16.74	-3121	63000	62400	61400	60800	59800	62700	61100	45	18500	500	45730	100	1	8128000	4869	17.74	3.70	12	0.28	3376.00	16170.00	78000	20241017	-23.21	37500	20240104	59.73	78000	-23.21	20241017	37500	59.73	20240104	78000	-23.21	20241017	37500	59.73	20240104	1.76	N	340570	500	44 억	1360714	N	N	33	N	N
33	20241126	091307	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61300	-500	5	-0.81	101282000	1653	4.41	61800	62000	60800	80300	43300	61800	61271.63	16.74	159	63000	62400	61400	60800	59800	62700	61100	45	18500	500	45730	100	1	8128000	4982	18.16	3.79	12	0.02	3376.00	16170.00	78000	20241017	-21.41	37500	20240104	63.47	78000	-21.41	20241017	37500	63.47	20240104	78000	-21.41	20241017	37500	63.47	20240104	1.76	N	340570	500	44 억	1360714	N	N	33	N	N
34	20241125	161232	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61800	700	2	1.15	2296731700	37422	69.84	60900	62000	60400	79400	42800	61100	61372.79	16.75	-1168	64166	62632	61466	59932	58766	63400	60700	45	18300	500	45210	100	1	8128000	5023	18.31	3.82	12	0.46	3376.00	16170.00	78000	20241017	-20.77	37500	20240104	64.80	78000	-20.77	20241017	37500	64.80	20240104	78000	-20.77	20241017	37500	64.80	20240104	1.72	N	340570	500	44 억	1361254	N	N	33	N	N
35	20241125	151258	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61300	200	2	0.33	2136524900	34825	64.99	60900	62000	60400	79400	42800	61100	61350.32	16.75	-1333	64166	62632	61466	59932	58766	63400	60700	45	18300	500	45210	100	1	8128000	4982	18.16	3.79	12	0.43	3376.00	16170.00	78000	20241017	-21.41	37500	20240104	63.47	78000	-21.41	20241017	37500	63.47	20240104	78000	-21.41	20241017	37500	63.47	20240104	1.72	N	340570	500	44 억	1361254	N	N	211	N	N
36	20241125	141254	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61700	600	2	0.98	1659745100	27053	50.49	60900	62000	60400	79400	42800	61100	61351.61	16.75	-2796	64166	62632	61466	59932	58766	63400	60700	45	18300	500	45210	100	1	8128000	5015	18.28	3.82	12	0.33	3376.00	16170.00	78000	20241017	-20.90	37500	20240104	64.53	78000	-20.90	20241017	37500	64.53	20240104	78000	-20.90	20241017	37500	64.53	20240104	1.72	N	340570	500	44 억	1361254	N	N	211	N	N
37	20241125	131245	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61600	500	2	0.82	1423592600	23217	43.33	60900	62000	60400	79400	42800	61100	61316.82	16.75	-2407	64166	62632	61466	59932	58766	63400	60700	45	18300	500	45210	100	1	8128000	5007	18.25	3.81	12	0.29	3376.00	16170.00	78000	20241017	-21.03	37500	20240104	64.27	78000	-21.03	20241017	37500	64.27	20240104	78000	-21.03	20241017	37500	64.27	20240104	1.72	N	340570	500	44 억	1361254	N	N	211	N	N
38	20241125	121300	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61700	600	2	0.98	1092656100	17840	33.29	60900	62000	60400	79400	42800	61100	61247.54	16.75	-959	64166	62632	61466	59932	58766	63400	60700	45	18300	500	45210	100	1	8128000	5015	18.28	3.82	12	0.22	3376.00	16170.00	78000	20241017	-20.90	37500	20240104	64.53	78000	-20.90	20241017	37500	64.53	20240104	78000	-20.90	20241017	37500	64.53	20240104	1.72	N	340570	500	44 억	1361254	N	N	211	N	N
39	20241125	111254	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61700	600	2	0.98	887774400	14526	27.11	60900	61800	60400	79400	42800	61100	61116.23	16.75	-920	64166	62632	61466	59932	58766	63400	60700	45	18300	500	45210	100	1	8128000	5015	18.28	3.82	12	0.18	3376.00	16170.00	78000	20241017	-20.90	37500	20240104	64.53	78000	-20.90	20241017	37500	64.53	20240104	78000	-20.90	20241017	37500	64.53	20240104	1.72	N	340570	500	44 억	1361254	N	N	211	N	N
40	20241125	101238	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61200	100	2	0.16	584542900	9594	17.90	60900	61800	60400	79400	42800	61100	60927.97	16.75	-1464	64166	62632	61466	59932	58766	63400	60700	45	18300	500	45210	100	1	8128000	4974	18.13	3.78	12	0.12	3376.00	16170.00	78000	20241017	-21.54	37500	20240104	63.20	78000	-21.54	20241017	37500	63.20	20240104	78000	-21.54	20241017	37500	63.20	20240104	1.72	N	340570	500	44 억	1361254	N	N	211	N	N
41	20241125	091239	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61000	-100	5	-0.16	191164800	3132	5.84	60900	61800	60700	79400	42800	61100	61036.02	16.75	286	64166	62632	61466	59932	58766	63400	60700	45	18300	500	45210	100	1	8128000	4958	18.07	3.77	12	0.04	3376.00	16170.00	78000	20241017	-21.79	37500	20240104	62.67	78000	-21.79	20241017	37500	62.67	20240104	78000	-21.79	20241017	37500	62.67	20240104	1.72	N	340570	500	44 억	1361254	N	N	211	N	N
42	20241122	161130	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61100	300	2	0.49	3279587700	53476	79.03	60900	63000	60300	79000	42600	60800	61328.72	16.58	17909	65533	63166	61833	59466	58133	62500	58800	45	18200	500	44990	100	1	8128000	4966	18.10	3.78	12	0.66	3376.00	16170.00	78000	20241017	-21.67	37500	20240104	62.93	78000	-21.67	20241017	37500	62.93	20240104	78000	-21.67	20241017	37500	62.93	20240104	1.65	N	340570	500	44 억	1348005	N	N	211	N	N
43	20241122	151145	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61200	400	2	0.66	3185697300	51940	76.76	60900	63000	60300	79000	42600	60800	61334.18	16.58	17490	65533	63166	61833	59466	58133	62500	58800	45	18200	500	44990	100	1	8128000	4974	18.13	3.78	12	0.64	3376.00	16170.00	78000	20241017	-21.54	37500	20240104	63.20	78000	-21.54	20241017	37500	63.20	20240104	78000	-21.54	20241017	37500	63.20	20240104	1.65	N	340570	500	44 억	1348005	N	N	220	N	N
44	20241122	141146	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60900	100	2	0.16	2668986900	43477	64.26	60900	63000	60300	79000	42600	60800	61388.48	16.58	10954	65533	63166	61833	59466	58133	62500	58800	45	18200	500	44990	100	1	8128000	4950	18.04	3.77	12	0.53	3376.00	16170.00	78000	20241017	-21.92	37500	20240104	62.40	78000	-21.92	20241017	37500	62.40	20240104	78000	-21.92	20241017	37500	62.40	20240104	1.65	N	340570	500	44 억	1348005	N	N	220	N	N
45	20241122	131140	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60700	-100	5	-0.16	1951270700	31649	46.77	60900	63000	60600	79000	42600	60800	61653.47	16.58	6134	65533	63166	61833	59466	58133	62500	58800	45	18200	500	44990	100	1	8128000	4934	17.98	3.75	12	0.39	3376.00	16170.00	78000	20241017	-22.18	37500	20240104	61.87	78000	-22.18	20241017	37500	61.87	20240104	78000	-22.18	20241017	37500	61.87	20240104	1.65	N	340570	500	44 억	1348005	N	N	220	N	N
46	20241122	121151	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61100	300	2	0.49	1493163400	24144	35.68	60900	63000	60900	79000	42600	60800	61844.08	16.58	4271	65533	63166	61833	59466	58133	62500	58800	45	18200	500	44990	100	1	8128000	4966	18.10	3.78	12	0.30	3376.00	16170.00	78000	20241017	-21.67	37500	20240104	62.93	78000	-21.67	20241017	37500	62.93	20240104	78000	-21.67	20241017	37500	62.93	20240104	1.65	N	340570	500	44 억	1348005	N	N	220	N	N
47	20241122	111137	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	62000	1200	2	1.97	1199810600	19367	28.62	60900	63000	60900	79000	42600	60800	61951.29	16.58	3542	65533	63166	61833	59466	58133	62500	58800	45	18200	500	44990	100	1	8128000	5039	18.36	3.83	12	0.24	3376.00	16170.00	78000	20241017	-20.51	37500	20240104	65.33	78000	-20.51	20241017	37500	65.33	20240104	78000	-20.51	20241017	37500	65.33	20240104	1.65	N	340570	500	44 억	1348005	N	N	220	N	N
48	20241122	101157	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61800	1000	2	1.64	766983200	12348	18.25	60900	63000	60900	79000	42600	60800	62113.96	16.58	2762	65533	63166	61833	59466	58133	62500	58800	45	18200	500	44990	100	1	8128000	5023	18.31	3.82	12	0.15	3376.00	16170.00	78000	20241017	-20.77	37500	20240104	64.80	78000	-20.77	20241017	37500	64.80	20240104	78000	-20.77	20241017	37500	64.80	20240104	1.65	N	340570	500	44 억	1348005	N	N	220	N	N
49	20241122	091148	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61300	500	2	0.82	109679800	1791	2.65	60900	61500	60900	79000	42600	60800	61239.42	16.58	1081	65533	63166	61833	59466	58133	62500	58800	45	18200	500	44990	100	1	8128000	4982	18.16	3.79	12	0.02	3376.00	16170.00	78000	20241017	-21.41	37500	20240104	63.47	78000	-21.41	20241017	37500	63.47	20240104	78000	-21.41	20241017	37500	63.47	20240104	1.65	N	340570	500	44 억	1348005	N	N	220	N	N
50	20241121	161137	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60800	-3000	5	-4.70	4066847600	66365	190.03	64200	64200	60500	82900	44700	63800	61281.31	16.73	-6590	66333	65066	63833	62566	61333	65700	63200	45	19100	500	47210	100	1	8128000	4942	18.01	3.76	12	0.82	3376.00	16170.00	78000	20241017	-22.05	37500	20240104	62.13	78000	-22.05	20241017	37500	62.13	20240104	78000	-22.05	20241017	37500	62.13	20240104	1.61	N	340570	500	44 억	1359687	N	N	220	N	N
51	20241121	151159	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61100	-2700	5	-4.23	3888601800	63438	181.65	64200	64200	60500	82900	44700	63800	61297.67	16.73	-6720	66333	65066	63833	62566	61333	65700	63200	45	19100	500	47210	100	1	8128000	4966	18.10	3.78	12	0.78	3376.00	16170.00	78000	20241017	-21.67	37500	20240104	62.93	78000	-21.67	20241017	37500	62.93	20240104	78000	-21.67	20241017	37500	62.93	20240104	1.61	N	340570	500	44 억	1359687	N	N	50	N	N
52	20241121	141157	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61100	-2700	5	-4.23	3457789400	56384	161.45	64200	64200	60500	82900	44700	63800	61325.72	16.73	-6419	66333	65066	63833	62566	61333	65700	63200	45	19100	500	47210	100	1	8128000	4966	18.10	3.78	12	0.69	3376.00	16170.00	78000	20241017	-21.67	37500	20240104	62.93	78000	-21.67	20241017	37500	62.93	20240104	78000	-21.67	20241017	37500	62.93	20240104	1.61	N	340570	500	44 억	1359687	N	N	50	N	N
53	20241121	131150	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61500	-2300	5	-3.61	3094002200	50442	144.44	64200	64200	60500	82900	44700	63800	61337.82	16.73	-6892	66333	65066	63833	62566	61333	65700	63200	45	19100	500	47210	100	1	8128000	4999	18.22	3.80	12	0.62	3376.00	16170.00	78000	20241017	-21.15	37500	20240104	64.00	78000	-21.15	20241017	37500	64.00	20240104	78000	-21.15	20241017	37500	64.00	20240104	1.61	N	340570	500	44 억	1359687	N	N	50	N	N
54	20241121	121150	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60900	-2900	5	-4.55	2575771400	41952	120.13	64200	64200	60500	82900	44700	63800	61398.06	16.73	-7814	66333	65066	63833	62566	61333	65700	63200	45	19100	500	47210	100	1	8128000	4950	18.04	3.77	12	0.52	3376.00	16170.00	78000	20241017	-21.92	37500	20240104	62.40	78000	-21.92	20241017	37500	62.40	20240104	78000	-21.92	20241017	37500	62.40	20240104	1.61	N	340570	500	44 억	1359687	N	N	50	N	N
55	20241121	111155	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	61200	-2600	5	-4.08	2085975500	33911	97.10	64200	64200	60500	82900	44700	63800	61513.24	16.73	-7192	66333	65066	63833	62566	61333	65700	63200	45	19100	500	47210	100	1	8128000	4974	18.13	3.78	12	0.42	3376.00	16170.00	78000	20241017	-21.54	37500	20240104	63.20	78000	-21.54	20241017	37500	63.20	20240104	78000	-21.54	20241017	37500	63.20	20240104	1.61	N	340570	500	44 억	1359687	N	N	50	N	N
56	20241121	101154	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	60700	-3100	5	-4.86	1761067300	28598	81.89	64200	64200	60500	82900	44700	63800	61580.09	16.73	-6641	66333	65066	63833	62566	61333	65700	63200	45	19100	500	47210	100	1	8128000	4934	17.98	3.75	12	0.35	3376.00	16170.00	78000	20241017	-22.18	37500	20240104	61.87	78000	-22.18	20241017	37500	61.87	20240104	78000	-22.18	20241017	37500	61.87	20240104	1.61	N	340570	500	44 억	1359687	N	N	50	N	N
57	20241121	091155	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	62900	-900	5	-1.41	101768300	1615	4.62	64200	64200	62500	82900	44700	63800	63014.43	16.73	191	66333	65066	63833	62566	61333	65700	63200	45	19100	500	47210	100	1	8128000	5113	18.63	3.89	12	0.02	3376.00	16170.00	78000	20241017	-19.36	37500	20240104	67.73	78000	-19.36	20241017	37500	67.73	20240104	78000	-19.36	20241017	37500	67.73	20240104	1.61	N	340570	500	44 억	1359687	N	N	50	N	N
58	20241120	161143	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63800	0	3	0.00	2233990400	34799	77.98	63200	65100	62600	82900	44700	63800	64197.33	16.82	-12224	65266	64532	63066	62332	60866	64900	62700	45	19100	500	47210	100	1	8128000	5186	18.90	3.95	12	0.43	3376.00	16170.00	78000	20241017	-18.21	37500	20240104	70.13	78000	-18.21	20241017	37500	70.13	20240104	78000	-18.21	20241017	37500	70.13	20240104	1.66	N	340570	500	44 억	1366789	N	N	50	N	N
59	20241120	151159	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64000	200	2	0.31	2138268900	33300	74.63	63200	65100	62600	82900	44700	63800	64212.28	16.82	-12190	65266	64532	63066	62332	60866	64900	62700	45	19100	500	47210	100	1	8128000	5202	18.96	3.96	12	0.41	3376.00	16170.00	78000	20241017	-17.95	37500	20240104	70.67	78000	-17.95	20241017	37500	70.67	20240104	78000	-17.95	20241017	37500	70.67	20240104	1.66	N	340570	500	44 억	1366789	N	N	168	N	N
60	20241120	141202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64600	800	2	1.25	1792880700	27937	62.61	63200	65100	62600	82900	44700	63800	64175.85	16.82	-9898	65266	64532	63066	62332	60866	64900	62700	45	19100	500	47210	100	1	8128000	5251	19.14	4.00	12	0.34	3376.00	16170.00	78000	20241017	-17.18	37500	20240104	72.27	78000	-17.18	20241017	37500	72.27	20240104	78000	-17.18	20241017	37500	72.27	20240104	1.66	N	340570	500	44 억	1366789	N	N	168	N	N
61	20241120	131202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64900	1100	2	1.72	1532552100	23903	53.57	63200	65100	62600	82900	44700	63800	64115.47	16.82	-8225	65266	64532	63066	62332	60866	64900	62700	45	19100	500	47210	100	1	8128000	5275	19.22	4.01	12	0.29	3376.00	16170.00	78000	20241017	-16.79	37500	20240104	73.07	78000	-16.79	20241017	37500	73.07	20240104	78000	-16.79	20241017	37500	73.07	20240104	1.66	N	340570	500	44 억	1366789	N	N	168	N	N
62	20241120	121201	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64700	900	2	1.41	1137636400	17818	39.93	63200	64700	62600	82900	44700	63800	63847.59	16.82	-5631	65266	64532	63066	62332	60866	64900	62700	45	19100	500	47210	100	1	8128000	5259	19.16	4.00	12	0.22	3376.00	16170.00	78000	20241017	-17.05	37500	20240104	72.53	78000	-17.05	20241017	37500	72.53	20240104	78000	-17.05	20241017	37500	72.53	20240104	1.66	N	340570	500	44 억	1366789	N	N	168	N	N
63	20241120	111205	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64400	600	2	0.94	918144800	14413	32.30	63200	64400	62600	82900	44700	63800	63702.55	16.82	-4104	65266	64532	63066	62332	60866	64900	62700	45	19100	500	47210	100	1	8128000	5234	19.08	3.98	12	0.18	3376.00	16170.00	78000	20241017	-17.44	37500	20240104	71.73	78000	-17.44	20241017	37500	71.73	20240104	78000	-17.44	20241017	37500	71.73	20240104	1.66	N	340570	500	44 억	1366789	N	N	168	N	N
64	20241120	101203	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64000	200	2	0.31	597960900	9427	21.13	63200	64400	62600	82900	44700	63800	63430.67	16.82	-1933	65266	64532	63066	62332	60866	64900	62700	45	19100	500	47210	100	1	8128000	5202	18.96	3.96	12	0.12	3376.00	16170.00	78000	20241017	-17.95	37500	20240104	70.67	78000	-17.95	20241017	37500	70.67	20240104	78000	-17.95	20241017	37500	70.67	20240104	1.66	N	340570	500	44 억	1366789	N	N	168	N	N
65	20241120	091201	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63000	-800	5	-1.25	168708200	2671	5.99	63200	63800	62800	82900	44700	63800	63162.94	16.82	117	65266	64532	63066	62332	60866	64900	62700	45	19100	500	47210	100	1	8128000	5121	18.66	3.90	12	0.03	3376.00	16170.00	78000	20241017	-19.23	37500	20240104	68.00	78000	-19.23	20241017	37500	68.00	20240104	78000	-19.23	20241017	37500	68.00	20240104	1.66	N	340570	500	44 억	1366789	N	N	168	N	N
66	20241119	161054	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63800	1000	2	1.59	2814128300	44609	80.63	62600	63800	61600	81600	44000	62800	63083.77	16.89	-9170	64933	63866	63133	62066	61333	63500	61700	45	18800	500	46470	100	1	8128000	5186	18.90	3.95	12	0.55	3376.00	16170.00	78000	20241017	-18.21	37500	20240104	70.13	78000	-18.21	20241017	37500	70.13	20240104	78000	-18.21	20241017	37500	70.13	20240104	1.70	N	340570	500	44 억	1372483	N	N	168	N	N
67	20241119	151116	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63600	800	2	1.27	2728677000	43267	78.21	62600	63800	61600	81600	44000	62800	63066.01	16.89	-8647	64933	63866	63133	62066	61333	63500	61700	45	18800	500	46470	100	1	8128000	5169	18.84	3.93	12	0.53	3376.00	16170.00	78000	20241017	-18.46	37500	20240104	69.60	78000	-18.46	20241017	37500	69.60	20240104	78000	-18.46	20241017	37500	69.60	20240104	1.70	N	340570	500	44 억	1372483	N	N	355	N	N
68	20241119	141114	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63300	500	2	0.80	2305882200	36607	66.17	62600	63800	61600	81600	44000	62800	62990.20	16.89	-6263	64933	63866	63133	62066	61333	63500	61700	45	18800	500	46470	100	1	8128000	5145	18.75	3.91	12	0.45	3376.00	16170.00	78000	20241017	-18.85	37500	20240104	68.80	78000	-18.85	20241017	37500	68.80	20240104	78000	-18.85	20241017	37500	68.80	20240104	1.70	N	340570	500	44 억	1372483	N	N	355	N	N
69	20241119	131116	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63200	400	2	0.64	2003034400	31806	57.49	62600	63800	61600	81600	44000	62800	62976.62	16.89	-4478	64933	63866	63133	62066	61333	63500	61700	45	18800	500	46470	100	1	8128000	5137	18.72	3.91	12	0.39	3376.00	16170.00	78000	20241017	-18.97	37500	20240104	68.53	78000	-18.97	20241017	37500	68.53	20240104	78000	-18.97	20241017	37500	68.53	20240104	1.70	N	340570	500	44 억	1372483	N	N	355	N	N
70	20241119	121103	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63600	800	2	1.27	1620836800	25793	46.62	62600	63800	61600	81600	44000	62800	62840.18	16.89	-2099	64933	63866	63133	62066	61333	63500	61700	45	18800	500	46470	100	1	8128000	5169	18.84	3.93	12	0.32	3376.00	16170.00	78000	20241017	-18.46	37500	20240104	69.60	78000	-18.46	20241017	37500	69.60	20240104	78000	-18.46	20241017	37500	69.60	20240104	1.70	N	340570	500	44 억	1372483	N	N	355	N	N
71	20241119	111115	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63200	400	2	0.64	1225086200	19544	35.33	62600	63800	61600	81600	44000	62800	62683.49	16.89	570	64933	63866	63133	62066	61333	63500	61700	45	18800	500	46470	100	1	8128000	5137	18.72	3.91	12	0.24	3376.00	16170.00	78000	20241017	-18.97	37500	20240104	68.53	78000	-18.97	20241017	37500	68.53	20240104	78000	-18.97	20241017	37500	68.53	20240104	1.70	N	340570	500	44 억	1372483	N	N	355	N	N
72	20241119	101140	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	62500	-300	5	-0.48	661104200	10617	19.19	62600	63300	61600	81600	44000	62800	62268.46	16.89	843	64933	63866	63133	62066	61333	63500	61700	45	18800	500	46470	100	1	8128000	5080	18.51	3.87	12	0.13	3376.00	16170.00	78000	20241017	-19.87	37500	20240104	66.67	78000	-19.87	20241017	37500	66.67	20240104	78000	-19.87	20241017	37500	66.67	20240104	1.70	N	340570	500	44 억	1372483	N	N	355	N	N
73	20241119	091138	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	62500	-300	5	-0.48	101215300	1616	2.92	62600	63300	62400	81600	44000	62800	62633.23	16.89	-4	64933	63866	63133	62066	61333	63500	61700	45	18800	500	46470	100	1	8128000	5080	18.51	3.87	12	0.02	3376.00	16170.00	78000	20241017	-19.87	37500	20240104	66.67	78000	-19.87	20241017	37500	66.67	20240104	78000	-19.87	20241017	37500	66.67	20240104	1.70	N	340570	500	44 억	1372483	N	N	355	N	N
74	20241118	161100	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	62800	-1400	5	-2.18	3459578900	54946	75.49	64200	64200	62400	83400	45000	64200	62963.44	16.99	-12264	66600	65400	63500	62300	60400	66000	62900	45	19200	500	47500	100	1	8128000	5104	18.60	3.88	12	0.68	3376.00	16170.00	78000	20241017	-19.49	37500	20240104	67.47	78000	-19.49	20241017	37500	67.47	20240104	78000	-19.49	20241017	37500	67.47	20240104	1.61	N	340570	500	44 억	1380759	N	N	355	N	N
75	20241118	151114	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	62800	-1400	5	-2.18	3306220500	52505	72.13	64200	64200	62400	83400	45000	64200	62969.63	16.99	-12238	66600	65400	63500	62300	60400	66000	62900	45	19200	500	47500	100	1	8128000	5104	18.60	3.88	12	0.65	3376.00	16170.00	78000	20241017	-19.49	37500	20240104	67.47	78000	-19.49	20241017	37500	67.47	20240104	78000	-19.49	20241017	37500	67.47	20240104	1.61	N	340570	500	44 억	1380759	N	N	150	N	N
76	20241118	141116	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63100	-1100	5	-1.71	2739860100	43509	59.77	64200	64200	62400	83400	45000	64200	62972.26	16.99	-10746	66600	65400	63500	62300	60400	66000	62900	45	19200	500	47500	100	1	8128000	5129	18.69	3.90	12	0.54	3376.00	16170.00	78000	20241017	-19.10	37500	20240104	68.27	78000	-19.10	20241017	37500	68.27	20240104	78000	-19.10	20241017	37500	68.27	20240104	1.61	N	340570	500	44 억	1380759	N	N	150	N	N
77	20241118	131108	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63200	-1000	5	-1.56	2511501300	39889	54.80	64200	64200	62400	83400	45000	64200	62962.25	16.99	-9684	66600	65400	63500	62300	60400	66000	62900	45	19200	500	47500	100	1	8128000	5137	18.72	3.91	12	0.49	3376.00	16170.00	78000	20241017	-18.97	37500	20240104	68.53	78000	-18.97	20241017	37500	68.53	20240104	78000	-18.97	20241017	37500	68.53	20240104	1.61	N	340570	500	44 억	1380759	N	N	150	N	N
78	20241118	121114	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	62700	-1500	5	-2.34	2139196600	33987	46.69	64200	64200	62400	83400	45000	64200	62941.61	16.99	-8792	66600	65400	63500	62300	60400	66000	62900	45	19200	500	47500	100	1	8128000	5096	18.57	3.88	12	0.42	3376.00	16170.00	78000	20241017	-19.62	37500	20240104	67.20	78000	-19.62	20241017	37500	67.20	20240104	78000	-19.62	20241017	37500	67.20	20240104	1.61	N	340570	500	44 억	1380759	N	N	150	N	N
79	20241118	111114	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63100	-1100	5	-1.71	1727988800	27433	37.69	64200	64200	62400	83400	45000	64200	62989.42	16.99	-8566	66600	65400	63500	62300	60400	66000	62900	45	19200	500	47500	100	1	8128000	5129	18.69	3.90	12	0.34	3376.00	16170.00	78000	20241017	-19.10	37500	20240104	68.27	78000	-19.10	20241017	37500	68.27	20240104	78000	-19.10	20241017	37500	68.27	20240104	1.61	N	340570	500	44 억	1380759	N	N	150	N	N
80	20241118	101101	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63500	-700	5	-1.09	1009950500	16032	22.03	64200	64200	62400	83400	45000	64200	62995.91	16.99	-3464	66600	65400	63500	62300	60400	66000	62900	45	19200	500	47500	100	1	8128000	5161	18.81	3.93	12	0.20	3376.00	16170.00	78000	20241017	-18.59	37500	20240104	69.33	78000	-18.59	20241017	37500	69.33	20240104	78000	-18.59	20241017	37500	69.33	20240104	1.61	N	340570	500	44 억	1380759	N	N	150	N	N
81	20241118	091101	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	62900	-1300	5	-2.02	264221600	4189	5.76	64200	64200	62700	83400	45000	64200	63075.10	16.99	-1203	66600	65400	63500	62300	60400	66000	62900	45	19200	500	47500	100	1	8128000	5113	18.63	3.89	12	0.05	3376.00	16170.00	78000	20241017	-19.36	37500	20240104	67.73	78000	-19.36	20241017	37500	67.73	20240104	78000	-19.36	20241017	37500	67.73	20240104	1.61	N	340570	500	44 억	1380759	N	N	150	N	N
82	20241115	161148	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64200	1000	2	1.58	4593890700	72654	59.33	62900	64700	61600	82100	44300	63200	63223.34	17.13	-10544	72800	68000	64700	59900	56600	66350	58250	45	18900	500	46760	100	1	8128000	5218	19.02	3.97	12	0.89	3376.00	16170.00	78000	20241017	-17.69	37500	20240104	71.20	78000	-17.69	20241017	37500	71.20	20240104	78000	-17.69	20241017	37500	71.20	20240104	1.74	N	340570	500	44 억	1392667	N	N	150	N	N
83	20241115	151218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64100	900	2	1.42	4472080800	70756	57.78	62900	64700	61600	82100	44300	63200	63204.26	17.13	-10041	72800	68000	64700	59900	56600	66350	58250	45	18900	500	46760	100	1	8128000	5210	18.99	3.96	12	0.87	3376.00	16170.00	78000	20241017	-17.82	37500	20240104	70.93	78000	-17.82	20241017	37500	70.93	20240104	78000	-17.82	20241017	37500	70.93	20240104	1.74	N	340570	500	44 억	1392667	N	N	45	N	N
84	20241115	141202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63800	600	2	0.95	3737411300	59317	48.44	62900	64700	61600	82100	44300	63200	63007.42	17.13	-6352	72800	68000	64700	59900	56600	66350	58250	45	18900	500	46760	100	1	8128000	5186	18.90	3.95	12	0.73	3376.00	16170.00	78000	20241017	-18.21	37500	20240104	70.13	78000	-18.21	20241017	37500	70.13	20240104	78000	-18.21	20241017	37500	70.13	20240104	1.74	N	340570	500	44 억	1392667	N	N	45	N	N
85	20241115	131201	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63600	400	2	0.63	3409897100	54158	44.23	62900	64700	61600	82100	44300	63200	62962.02	17.13	-5219	72800	68000	64700	59900	56600	66350	58250	45	18900	500	46760	100	1	8128000	5169	18.84	3.93	12	0.67	3376.00	16170.00	78000	20241017	-18.46	37500	20240104	69.60	78000	-18.46	20241017	37500	69.60	20240104	78000	-18.46	20241017	37500	69.60	20240104	1.74	N	340570	500	44 억	1392667	N	N	45	N	N
86	20241115	121202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	62600	-600	5	-0.95	2852289600	45375	37.06	62900	64700	61600	82100	44300	63200	62860.38	17.13	-3574	72800	68000	64700	59900	56600	66350	58250	45	18900	500	46760	100	1	8128000	5088	18.54	3.87	12	0.56	3376.00	16170.00	78000	20241017	-19.74	37500	20240104	66.93	78000	-19.74	20241017	37500	66.93	20240104	78000	-19.74	20241017	37500	66.93	20240104	1.74	N	340570	500	44 억	1392667	N	N	45	N	N
87	20241115	111135	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	62300	-900	5	-1.42	2470635300	39272	32.07	62900	64700	61600	82100	44300	63200	62910.86	17.13	-3381	72800	68000	64700	59900	56600	66350	58250	45	18900	500	46760	100	1	8128000	5064	18.45	3.85	12	0.48	3376.00	16170.00	78000	20241017	-20.13	37500	20240104	66.13	78000	-20.13	20241017	37500	66.13	20240104	78000	-20.13	20241017	37500	66.13	20240104	1.74	N	340570	500	44 억	1392667	N	N	45	N	N
88	20241115	101134	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	62600	-600	5	-0.95	1148703300	18066	14.75	62900	64700	62500	82100	44300	63200	63583.71	17.13	-7262	72800	68000	64700	59900	56600	66350	58250	45	18900	500	46760	100	1	8128000	5088	18.54	3.87	12	0.22	3376.00	16170.00	78000	20241017	-19.74	37500	20240104	66.93	78000	-19.74	20241017	37500	66.93	20240104	78000	-19.74	20241017	37500	66.93	20240104	1.74	N	340570	500	44 억	1392667	N	N	45	N	N
89	20241115	091041	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63900	700	2	1.11	293013000	4614	3.77	62900	64100	62600	82100	44300	63200	63505.20	17.13	-2506	72800	68000	64700	59900	56600	66350	58250	45	18900	500	46760	100	1	8128000	5194	18.93	3.95	12	0.06	3376.00	16170.00	78000	20241017	-18.08	37500	20240104	70.40	78000	-18.08	20241017	37500	70.40	20240104	78000	-18.08	20241017	37500	70.40	20240104	1.74	N	340570	500	44 억	1392667	N	N	45	N	N
90	20241114	161126	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	62100	-4700	5	-7.04	7739830100	117728	122.94	68000	69500	61400	86800	46800	66800	65743.32	17.18	-3909	70800	68800	66000	64000	61200	69800	65000	45	20000	500	49430	100	1	8128000	5047	18.39	3.84	12	1.45	3376.00	16170.00	78000	20241017	-20.38	37500	20240104	65.60	78000	-20.38	20241017	37500	65.60	20240104	78000	-20.38	20241017	37500	65.60	20240104	1.76	N	340570	500	44 억	1396561	N	N	161	N	N
91	20241114	151134	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64400	-2400	5	-3.59	5903919100	88768	92.70	68000	69500	64100	86800	46800	66800	66509.54	17.18	-8763	70800	68800	66000	64000	61200	69800	65000	45	20000	500	49430	100	1	8128000	5234	19.08	3.98	12	1.09	3376.00	16170.00	78000	20241017	-17.44	37500	20240104	71.73	78000	-17.44	20241017	37500	71.73	20240104	78000	-17.44	20241017	37500	71.73	20240104	1.76	N	340570	500	44 억	1396561	N	N	161	N	N
92	20241114	141126	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65100	-1700	5	-2.54	4989439200	74625	77.93	68000	69500	64500	86800	46800	66800	66860.16	17.18	-8025	70800	68800	66000	64000	61200	69800	65000	45	20000	500	49430	100	1	8128000	5291	19.28	4.03	12	0.92	3376.00	16170.00	78000	20241017	-16.54	37500	20240104	73.60	78000	-16.54	20241017	37500	73.60	20240104	78000	-16.54	20241017	37500	73.60	20240104	1.76	N	340570	500	44 억	1396561	N	N	161	N	N
93	20241114	131127	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65100	-1700	5	-2.54	4090774400	60807	63.50	68000	69500	64700	86800	46800	66800	67274.73	17.18	-6938	70800	68800	66000	64000	61200	69800	65000	45	20000	500	49430	100	1	8128000	5291	19.28	4.03	12	0.75	3376.00	16170.00	78000	20241017	-16.54	37500	20240104	73.60	78000	-16.54	20241017	37500	73.60	20240104	78000	-16.54	20241017	37500	73.60	20240104	1.76	N	340570	500	44 억	1396561	N	N	161	N	N
94	20241114	121124	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	66600	-200	5	-0.30	3084454300	45490	47.50	68000	69500	66100	86800	46800	66800	67805.11	17.18	-5995	70800	68800	66000	64000	61200	69800	65000	45	20000	500	49430	100	1	8128000	5413	19.73	4.12	12	0.56	3376.00	16170.00	78000	20241017	-14.62	37500	20240104	77.60	78000	-14.62	20241017	37500	77.60	20240104	78000	-14.62	20241017	37500	77.60	20240104	1.76	N	340570	500	44 억	1396561	N	N	161	N	N
95	20241114	111124	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	66600	-200	5	-0.30	2664539100	39179	40.91	68000	69500	66100	86800	46800	66800	68009.37	17.18	-3520	70800	68800	66000	64000	61200	69800	65000	45	20000	500	49430	100	1	8128000	5413	19.73	4.12	12	0.48	3376.00	16170.00	78000	20241017	-14.62	37500	20240104	77.60	78000	-14.62	20241017	37500	77.60	20240104	78000	-14.62	20241017	37500	77.60	20240104	1.76	N	340570	500	44 억	1396561	N	N	161	N	N
96	20241114	101143	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68500	1700	2	2.54	1298049300	18890	19.73	68000	69500	67600	86800	46800	66800	68716.21	17.18	-422	70800	68800	66000	64000	61200	69800	65000	45	20000	500	49430	100	1	8128000	5568	20.29	4.24	12	0.23	3376.00	16170.00	78000	20241017	-12.18	37500	20240104	82.67	78000	-12.18	20241017	37500	82.67	20240104	78000	-12.18	20241017	37500	82.67	20240104	1.76	N	340570	500	44 억	1396561	N	N	161	N	N
97	20241114	091118	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	66800	0	3	0.00	0	0	0.00	0	0	0	86800	46800	66800	0.00	17.18	0	70800	68800	66000	64000	61200	69800	65000	45	20000	500	49430	100	1	8128000	5430	19.79	4.13	12	0.00	3376.00	16170.00	78000	20241017	-14.36	37500	20240104	78.13	78000	-14.36	20241017	37500	78.13	20240104	78000	-14.36	20241017	37500	78.13	20240104	1.76	N	340570	500	44 억	1396561	N	N	161	N	N
98	20241113	160744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	66800	3200	2	5.03	6394014200	95663	108.59	63200	68000	63200	82600	44600	63600	66839.03	17.20	250	67733	65666	64633	62566	61533	65150	62050	45	19000	500	47060	100	1	8128000	5430	19.79	4.13	12	1.18	3376.00	16170.00	78000	20241017	-14.36	37500	20240104	78.13	78000	-14.36	20241017	37500	78.13	20240104	78000	-14.36	20241017	37500	78.13	20240104	1.80	N	340570	500	44 억	1398132	N	N	161	N	N
99	20241113	150820	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	66700	3100	2	4.87	6075768600	90900	103.19	63200	68000	63200	82600	44600	63600	66840.14	17.20	-2359	67733	65666	64633	62566	61533	65150	62050	45	19000	500	47060	100	1	8128000	5421	19.76	4.12	12	1.12	3376.00	16170.00	78000	20241017	-14.49	37500	20240104	77.87	78000	-14.49	20241017	37500	77.87	20240104	78000	-14.49	20241017	37500	77.87	20240104	1.80	N	340570	500	44 억	1398132	N	N	213	N	N
100	20241113	140817	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67600	4000	2	6.29	4962672600	74423	84.48	63200	68000	63200	82600	44600	63600	66681.97	17.20	1099	67733	65666	64633	62566	61533	65150	62050	45	19000	500	47060	100	1	8128000	5495	20.02	4.18	12	0.92	3376.00	16170.00	78000	20241017	-13.33	37500	20240104	80.27	78000	-13.33	20241017	37500	80.27	20240104	78000	-13.33	20241017	37500	80.27	20240104	1.80	N	340570	500	44 억	1398132	N	N	213	N	N
101	20241113	130818	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67300	3700	2	5.82	3718388900	55986	63.55	63200	67400	63200	82600	44600	63600	66416.41	17.20	1730	67733	65666	64633	62566	61533	65150	62050	45	19000	500	47060	100	1	8128000	5470	19.93	4.16	12	0.69	3376.00	16170.00	78000	20241017	-13.72	37500	20240104	79.47	78000	-13.72	20241017	37500	79.47	20240104	78000	-13.72	20241017	37500	79.47	20240104	1.80	N	340570	500	44 억	1398132	N	N	213	N	N
102	20241113	120807	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67100	3500	2	5.50	2895031500	43726	49.64	63200	67400	63200	82600	44600	63600	66208.47	17.20	5272	67733	65666	64633	62566	61533	65150	62050	45	19000	500	47060	100	1	8128000	5454	19.88	4.15	12	0.54	3376.00	16170.00	78000	20241017	-13.97	37500	20240104	78.93	78000	-13.97	20241017	37500	78.93	20240104	78000	-13.97	20241017	37500	78.93	20240104	1.80	N	340570	500	44 억	1398132	N	N	213	N	N
103	20241113	110805	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67100	3500	2	5.50	2148750700	32593	37.00	63200	67100	63200	82600	44600	63600	65926.75	17.20	6853	67733	65666	64633	62566	61533	65150	62050	45	19000	500	47060	100	1	8128000	5454	19.88	4.15	12	0.40	3376.00	16170.00	78000	20241017	-13.97	37500	20240104	78.93	78000	-13.97	20241017	37500	78.93	20240104	78000	-13.97	20241017	37500	78.93	20240104	1.80	N	340570	500	44 억	1398132	N	N	213	N	N
104	20241113	100807	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65700	2100	2	3.30	743913600	11431	12.98	63200	66200	63200	82600	44600	63600	65078.61	17.20	1443	67733	65666	64633	62566	61533	65150	62050	45	19000	500	47060	100	1	8128000	5340	19.46	4.06	12	0.14	3376.00	16170.00	78000	20241017	-15.77	37500	20240104	75.20	78000	-15.77	20241017	37500	75.20	20240104	78000	-15.77	20241017	37500	75.20	20240104	1.80	N	340570	500	44 억	1398132	N	N	213	N	N
105	20241113	090756	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64700	1100	2	1.73	90755200	1417	1.61	63200	64800	63200	82600	44600	63600	64047.42	17.20	165	67733	65666	64633	62566	61533	65150	62050	45	19000	500	47060	100	1	8128000	5259	19.16	4.00	12	0.02	3376.00	16170.00	78000	20241017	-17.05	37500	20240104	72.53	78000	-17.05	20241017	37500	72.53	20240104	78000	-17.05	20241017	37500	72.53	20240104	1.80	N	340570	500	44 억	1398132	N	N	213	N	N
106	20241112	161045	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63600	-3100	5	-4.65	5654106100	87863	88.79	65800	66700	63600	86700	46700	66700	64353.93	17.18	3181	70033	68366	66933	65266	63833	67650	64550	45	20000	500	49350	100	1	8128000	5169	18.84	3.93	12	1.08	3376.00	16170.00	78000	20241017	-18.46	37500	20240104	69.60	78000	-18.46	20241017	37500	69.60	20240104	78000	-18.46	20241017	37500	69.60	20240104	1.79	N	340570	500	44 억	1396572	N	N	213	N	N
107	20241112	151057	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64000	-2700	5	-4.05	5329734600	82787	83.66	65800	66700	63600	86700	46700	66700	64378.88	17.18	3268	70033	68366	66933	65266	63833	67650	64550	45	20000	500	49350	100	1	8128000	5202	18.96	3.96	12	1.02	3376.00	16170.00	78000	20241017	-17.95	37500	20240104	70.67	78000	-17.95	20241017	37500	70.67	20240104	78000	-17.95	20241017	37500	70.67	20240104	1.79	N	340570	500	44 억	1396572	N	N	79	N	N
108	20241112	141101	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64100	-2600	5	-3.90	4767804000	74032	74.81	65800	66700	63600	86700	46700	66700	64401.93	17.18	1030	70033	68366	66933	65266	63833	67650	64550	45	20000	500	49350	100	1	8128000	5210	18.99	3.96	12	0.91	3376.00	16170.00	78000	20241017	-17.82	37500	20240104	70.93	78000	-17.82	20241017	37500	70.93	20240104	78000	-17.82	20241017	37500	70.93	20240104	1.79	N	340570	500	44 억	1396572	N	N	79	N	N
109	20241112	131107	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	63900	-2800	5	-4.20	4168636300	64652	65.33	65800	66700	63700	86700	46700	66700	64478.07	17.18	1292	70033	68366	66933	65266	63833	67650	64550	45	20000	500	49350	100	1	8128000	5194	18.93	3.95	12	0.80	3376.00	16170.00	78000	20241017	-18.08	37500	20240104	70.40	78000	-18.08	20241017	37500	70.40	20240104	78000	-18.08	20241017	37500	70.40	20240104	1.79	N	340570	500	44 억	1396572	N	N	79	N	N
110	20241112	121057	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64500	-2200	5	-3.30	3356508900	51990	52.54	65800	66700	64000	86700	46700	66700	64560.66	17.18	4044	70033	68366	66933	65266	63833	67650	64550	45	20000	500	49350	100	1	8128000	5243	19.11	3.99	12	0.64	3376.00	16170.00	78000	20241017	-17.31	37500	20240104	72.00	78000	-17.31	20241017	37500	72.00	20240104	78000	-17.31	20241017	37500	72.00	20240104	1.79	N	340570	500	44 억	1396572	N	N	79	N	N
111	20241112	111052	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65200	-1500	5	-2.25	2700834000	41851	42.29	65800	66700	64000	86700	46700	66700	64534.52	17.18	3865	70033	68366	66933	65266	63833	67650	64550	45	20000	500	49350	100	1	8128000	5299	19.31	4.03	12	0.51	3376.00	16170.00	78000	20241017	-16.41	37500	20240104	73.87	78000	-16.41	20241017	37500	73.87	20240104	78000	-16.41	20241017	37500	73.87	20240104	1.79	N	340570	500	44 억	1396572	N	N	79	N	N
112	20241112	101051	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64700	-2000	5	-3.00	2195212200	34032	34.39	65800	66700	64000	86700	46700	66700	64504.35	17.18	4178	70033	68366	66933	65266	63833	67650	64550	45	20000	500	49350	100	1	8128000	5259	19.16	4.00	12	0.42	3376.00	16170.00	78000	20241017	-17.05	37500	20240104	72.53	78000	-17.05	20241017	37500	72.53	20240104	78000	-17.05	20241017	37500	72.53	20240104	1.79	N	340570	500	44 억	1396572	N	N	79	N	N
113	20241112	091051	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	64900	-1800	5	-2.70	547276300	8425	8.51	65800	66700	64200	86700	46700	66700	64958.61	17.18	4182	70033	68366	66933	65266	63833	67650	64550	45	20000	500	49350	100	1	8128000	5275	19.22	4.01	12	0.10	3376.00	16170.00	78000	20241017	-16.79	37500	20240104	73.07	78000	-16.79	20241017	37500	73.07	20240104	78000	-16.79	20241017	37500	73.07	20240104	1.79	N	340570	500	44 억	1396572	N	N	79	N	N
114	20241111	161041	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	66700	-1100	5	-1.62	6523980800	98583	324.99	68600	68600	65500	88100	47500	67800	66177.21	16.75	-3997	70466	69132	68166	66832	65866	68650	66350	45	20300	500	50170	100	1	8128000	5421	19.76	4.12	12	1.21	3376.00	16170.00	78000	20241017	-14.49	37500	20240104	77.87	78000	-14.49	20241017	37500	77.87	20240104	78000	-14.49	20241017	37500	77.87	20240104	1.78	N	340570	500	44 억	1361569	N	N	79	N	N
115	20241111	151114	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	66300	-1500	5	-2.21	6383321600	96470	318.03	68600	68600	65500	88100	47500	67800	66168.90	16.75	-2780	70466	69132	68166	66832	65866	68650	66350	45	20300	500	50170	100	1	8128000	5389	19.64	4.10	12	1.19	3376.00	16170.00	78000	20241017	-15.00	37500	20240104	76.80	78000	-15.00	20241017	37500	76.80	20240104	78000	-15.00	20241017	37500	76.80	20240104	1.78	N	340570	500	44 억	1361569	N	N	51	N	N
116	20241111	141058	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65900	-1900	5	-2.80	5326233400	80414	265.10	68600	68600	65700	88100	47500	67800	66235.05	16.75	-1180	70466	69132	68166	66832	65866	68650	66350	45	20300	500	50170	100	1	8128000	5356	19.52	4.08	12	0.99	3376.00	16170.00	78000	20241017	-15.51	37500	20240104	75.73	78000	-15.51	20241017	37500	75.73	20240104	78000	-15.51	20241017	37500	75.73	20240104	1.78	N	340570	500	44 억	1361569	N	N	51	N	N
117	20241111	131057	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	66000	-1800	5	-2.65	3772763500	56866	187.47	68600	68600	65800	88100	47500	67800	66344.67	16.75	-4381	70466	69132	68166	66832	65866	68650	66350	45	20300	500	50170	100	1	8128000	5364	19.55	4.08	12	0.70	3376.00	16170.00	78000	20241017	-15.38	37500	20240104	76.00	78000	-15.38	20241017	37500	76.00	20240104	78000	-15.38	20241017	37500	76.00	20240104	1.78	N	340570	500	44 억	1361569	N	N	51	N	N
118	20241111	121052	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65800	-2000	5	-2.95	3049428900	45920	151.38	68600	68600	65800	88100	47500	67800	66407.27	16.75	-2859	70466	69132	68166	66832	65866	68650	66350	45	20300	500	50170	100	1	8128000	5348	19.49	4.07	12	0.56	3376.00	16170.00	78000	20241017	-15.64	37500	20240104	75.47	78000	-15.64	20241017	37500	75.47	20240104	78000	-15.64	20241017	37500	75.47	20240104	1.78	N	340570	500	44 억	1361569	N	N	51	N	N
119	20241111	111050	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	66200	-1600	5	-2.36	2246503200	33764	111.31	68600	68600	65900	88100	47500	67800	66535.27	16.75	-1162	70466	69132	68166	66832	65866	68650	66350	45	20300	500	50170	100	1	8128000	5381	19.61	4.09	12	0.42	3376.00	16170.00	78000	20241017	-15.13	37500	20240104	76.53	78000	-15.13	20241017	37500	76.53	20240104	78000	-15.13	20241017	37500	76.53	20240104	1.78	N	340570	500	44 억	1361569	N	N	51	N	N
120	20241111	101043	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	66300	-1500	5	-2.21	1392852300	20892	68.87	68600	68600	66000	88100	47500	67800	66668.90	16.75	-1267	70466	69132	68166	66832	65866	68650	66350	45	20300	500	50170	100	1	8128000	5389	19.64	4.10	12	0.26	3376.00	16170.00	78000	20241017	-15.00	37500	20240104	76.80	78000	-15.00	20241017	37500	76.80	20240104	78000	-15.00	20241017	37500	76.80	20240104	1.78	N	340570	500	44 억	1361569	N	N	51	N	N
121	20241111	091040	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	66900	-900	5	-1.33	193354000	2872	9.47	68600	68600	66900	88100	47500	67800	67322.99	16.75	-669	70466	69132	68166	66832	65866	68650	66350	45	20300	500	50170	100	1	8128000	5438	19.82	4.14	12	0.04	3376.00	16170.00	78000	20241017	-14.23	37500	20240104	78.40	78000	-14.23	20241017	37500	78.40	20240104	78000	-14.23	20241017	37500	78.40	20240104	1.78	N	340570	500	44 억	1361569	N	N	51	N	N
122	20241108	161035	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67800	-600	5	-0.88	2052106700	30277	50.36	69000	69500	67200	88900	47900	68400	67777.71	16.80	-3610	71666	70032	68166	66532	64666	69100	65600	45	20500	500	50610	100	1	8128000	5511	20.08	4.19	12	0.37	3376.00	16170.00	78000	20241017	-13.08	37500	20240104	80.80	78000	-13.08	20241017	37500	80.80	20240104	78000	-13.08	20241017	37500	80.80	20240104	1.82	N	340570	500	44 억	1365909	N	N	51	N	N
123	20241108	151045	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67600	-800	5	-1.17	1921196200	28341	47.14	69000	69500	67200	88900	47900	68400	67788.58	16.80	-3407	71666	70032	68166	66532	64666	69100	65600	45	20500	500	50610	100	1	8128000	5495	20.02	4.18	12	0.35	3376.00	16170.00	78000	20241017	-13.33	37500	20240104	80.27	78000	-13.33	20241017	37500	80.27	20240104	78000	-13.33	20241017	37500	80.27	20240104	1.82	N	340570	500	44 억	1365909	N	N	40	N	N
124	20241108	141042	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67400	-1000	5	-1.46	1660103400	24467	40.69	69000	69500	67200	88900	47900	68400	67850.71	16.80	-3721	71666	70032	68166	66532	64666	69100	65600	45	20500	500	50610	100	1	8128000	5478	19.96	4.17	12	0.30	3376.00	16170.00	78000	20241017	-13.59	37500	20240104	79.73	78000	-13.59	20241017	37500	79.73	20240104	78000	-13.59	20241017	37500	79.73	20240104	1.82	N	340570	500	44 억	1365909	N	N	40	N	N
125	20241108	131044	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67500	-900	5	-1.32	1218501800	17909	29.79	69000	69500	67400	88900	47900	68400	68038.52	16.80	-2937	71666	70032	68166	66532	64666	69100	65600	45	20500	500	50610	100	1	8128000	5486	19.99	4.17	12	0.22	3376.00	16170.00	78000	20241017	-13.46	37500	20240104	80.00	78000	-13.46	20241017	37500	80.00	20240104	78000	-13.46	20241017	37500	80.00	20240104	1.82	N	340570	500	44 억	1365909	N	N	40	N	N
126	20241108	121043	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67500	-900	5	-1.32	982513600	14411	23.97	69000	69500	67500	88900	47900	68400	68178.03	16.80	-2417	71666	70032	68166	66532	64666	69100	65600	45	20500	500	50610	100	1	8128000	5486	19.99	4.17	12	0.18	3376.00	16170.00	78000	20241017	-13.46	37500	20240104	80.00	78000	-13.46	20241017	37500	80.00	20240104	78000	-13.46	20241017	37500	80.00	20240104	1.82	N	340570	500	44 억	1365909	N	N	40	N	N
127	20241108	111042	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68000	-400	5	-0.58	845501100	12388	20.60	69000	69500	67500	88900	47900	68400	68251.62	16.80	-2287	71666	70032	68166	66532	64666	69100	65600	45	20500	500	50610	100	1	8128000	5527	20.14	4.21	12	0.15	3376.00	16170.00	78000	20241017	-12.82	37500	20240104	81.33	78000	-12.82	20241017	37500	81.33	20240104	78000	-12.82	20241017	37500	81.33	20240104	1.82	N	340570	500	44 억	1365909	N	N	40	N	N
128	20241108	101051	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68300	-100	5	-0.15	422863200	6160	10.25	69000	69500	68000	88900	47900	68400	68646.62	16.80	-1749	71666	70032	68166	66532	64666	69100	65600	45	20500	500	50610	100	1	8128000	5551	20.23	4.22	12	0.08	3376.00	16170.00	78000	20241017	-12.44	37500	20240104	82.13	78000	-12.44	20241017	37500	82.13	20240104	78000	-12.44	20241017	37500	82.13	20240104	1.82	N	340570	500	44 억	1365909	N	N	40	N	N
129	20241108	091037	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68600	200	2	0.29	72748600	1057	1.76	69000	69500	68300	88900	47900	68400	68825.54	16.80	-306	71666	70032	68166	66532	64666	69100	65600	45	20500	500	50610	100	1	8128000	5576	20.32	4.24	12	0.01	3376.00	16170.00	78000	20241017	-12.05	37500	20240104	82.93	78000	-12.05	20241017	37500	82.93	20240104	78000	-12.05	20241017	37500	82.93	20240104	1.82	N	340570	500	44 억	1365909	N	N	40	N	N
130	20241107	161035	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68400	-600	5	-0.87	4088032200	60084	83.78	69800	69800	66300	89700	48300	69000	68038.50	16.88	-2001	71200	70100	68900	67800	66600	69500	67200	45	20700	500	51060	100	1	8128000	5560	20.26	4.23	12	0.74	3376.00	16170.00	78000	20241017	-12.31	37500	20240104	82.40	78000	-12.31	20241017	37500	82.40	20240104	78000	-12.31	20241017	37500	82.40	20240104	1.78	N	340570	500	44 억	1372205	N	N	40	N	N
131	20241107	151040	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68200	-800	5	-1.16	3953558400	58118	81.04	69800	69800	66300	89700	48300	69000	68026.38	16.88	-1276	71200	70100	68900	67800	66600	69500	67200	45	20700	500	51060	100	1	8128000	5543	20.20	4.22	12	0.72	3376.00	16170.00	78000	20241017	-12.56	37500	20240104	81.87	78000	-12.56	20241017	37500	81.87	20240104	78000	-12.56	20241017	37500	81.87	20240104	1.78	N	340570	500	44 억	1372205	N	N	528	N	N
132	20241107	141045	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68600	-400	5	-0.58	3577235200	52632	73.39	69800	69800	66300	89700	48300	69000	67966.91	16.88	247	71200	70100	68900	67800	66600	69500	67200	45	20700	500	51060	100	1	8128000	5576	20.32	4.24	12	0.65	3376.00	16170.00	78000	20241017	-12.05	37500	20240104	82.93	78000	-12.05	20241017	37500	82.93	20240104	78000	-12.05	20241017	37500	82.93	20240104	1.78	N	340570	500	44 억	1372205	N	N	528	N	N
133	20241107	131045	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	69000	0	3	0.00	3322681500	48933	68.23	69800	69800	66300	89700	48300	69000	67902.65	16.88	1422	71200	70100	68900	67800	66600	69500	67200	45	20700	500	51060	100	1	8128000	5608	20.44	4.27	12	0.60	3376.00	16170.00	78000	20241017	-11.54	37500	20240104	84.00	78000	-11.54	20241017	37500	84.00	20240104	78000	-11.54	20241017	37500	84.00	20240104	1.78	N	340570	500	44 억	1372205	N	N	528	N	N
134	20241107	121039	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68900	-100	5	-0.14	3033211900	44742	62.39	69800	69800	66300	89700	48300	69000	67793.36	16.88	2000	71200	70100	68900	67800	66600	69500	67200	45	20700	500	51060	100	1	8128000	5600	20.41	4.26	12	0.55	3376.00	16170.00	78000	20241017	-11.67	37500	20240104	83.73	78000	-11.67	20241017	37500	83.73	20240104	78000	-11.67	20241017	37500	83.73	20240104	1.78	N	340570	500	44 억	1372205	N	N	528	N	N
135	20241107	111035	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	69000	0	3	0.00	2702971000	39947	55.70	69800	69800	66300	89700	48300	69000	67663.90	16.88	2023	71200	70100	68900	67800	66600	69500	67200	45	20700	500	51060	100	1	8128000	5608	20.44	4.27	12	0.49	3376.00	16170.00	78000	20241017	-11.54	37500	20240104	84.00	78000	-11.54	20241017	37500	84.00	20240104	78000	-11.54	20241017	37500	84.00	20240104	1.78	N	340570	500	44 억	1372205	N	N	528	N	N
136	20241107	101036	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68900	-100	5	-0.14	2205119300	32709	45.61	69800	69800	66300	89700	48300	69000	67416.24	16.88	2867	71200	70100	68900	67800	66600	69500	67200	45	20700	500	51060	100	1	8128000	5600	20.41	4.26	12	0.40	3376.00	16170.00	78000	20241017	-11.67	37500	20240104	83.73	78000	-11.67	20241017	37500	83.73	20240104	78000	-11.67	20241017	37500	83.73	20240104	1.78	N	340570	500	44 억	1372205	N	N	528	N	N
137	20241107	091039	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67300	-1700	5	-2.46	779751300	11558	16.12	69800	69800	67000	89700	48300	69000	67464.07	16.88	7731	71200	70100	68900	67800	66600	69500	67200	45	20700	500	51060	100	1	8128000	5470	19.93	4.16	12	0.14	3376.00	16170.00	78000	20241017	-13.72	37500	20240104	79.47	78000	-13.72	20241017	37500	79.47	20240104	78000	-13.72	20241017	37500	79.47	20240104	1.78	N	340570	500	44 억	1372205	N	N	528	N	N
138	20241106	161048	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	69000	800	2	1.17	4911888100	71372	150.46	69200	70000	67700	88600	47800	68200	68820.83	17.01	-1291	69933	69066	68333	67466	66733	68700	67100	45	20400	500	50460	100	1	8128000	5608	20.44	4.27	12	0.88	3376.00	16170.00	78000	20241017	-11.54	37500	20240104	84.00	78000	-11.54	20241017	37500	84.00	20240104	78000	-11.54	20241017	37500	84.00	20240104	1.77	N	340570	500	44 억	1382288	N	N	528	N	N
139	20241106	151119	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68400	200	2	0.29	4766459400	69255	146.00	69200	70000	67700	88600	47800	68200	68824.77	17.01	-868	69933	69066	68333	67466	66733	68700	67100	45	20400	500	50460	100	1	8128000	5560	20.26	4.23	12	0.85	3376.00	16170.00	78000	20241017	-12.31	37500	20240104	82.40	78000	-12.31	20241017	37500	82.40	20240104	78000	-12.31	20241017	37500	82.40	20240104	1.77	N	340570	500	44 억	1382288	N	N	14	N	N
140	20241106	141108	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68200	0	3	0.00	4029104200	58514	123.36	69200	70000	67700	88600	47800	68200	68857.10	17.01	1438	69933	69066	68333	67466	66733	68700	67100	45	20400	500	50460	100	1	8128000	5543	20.20	4.22	12	0.72	3376.00	16170.00	78000	20241017	-12.56	37500	20240104	81.87	78000	-12.56	20241017	37500	81.87	20240104	78000	-12.56	20241017	37500	81.87	20240104	1.77	N	340570	500	44 억	1382288	N	N	14	N	N
141	20241106	131118	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68100	-100	5	-0.15	3415458800	49501	104.36	69200	70000	67700	88600	47800	68200	68997.77	17.01	951	69933	69066	68333	67466	66733	68700	67100	45	20400	500	50460	100	1	8128000	5535	20.17	4.21	12	0.61	3376.00	16170.00	78000	20241017	-12.69	37500	20240104	81.60	78000	-12.69	20241017	37500	81.60	20240104	78000	-12.69	20241017	37500	81.60	20240104	1.77	N	340570	500	44 억	1382288	N	N	14	N	N
142	20241106	121044	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68300	100	2	0.15	2684634500	38773	81.74	69200	70000	68200	88600	47800	68200	69239.79	17.01	1700	69933	69066	68333	67466	66733	68700	67100	45	20400	500	50460	100	1	8128000	5551	20.23	4.22	12	0.48	3376.00	16170.00	78000	20241017	-12.44	37500	20240104	82.13	78000	-12.44	20241017	37500	82.13	20240104	78000	-12.44	20241017	37500	82.13	20240104	1.77	N	340570	500	44 억	1382288	N	N	14	N	N
143	20241106	111049	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	69200	1000	2	1.47	2061282700	29731	62.68	69200	70000	68700	88600	47800	68200	69331.09	17.01	2988	69933	69066	68333	67466	66733	68700	67100	45	20400	500	50460	100	1	8128000	5625	20.50	4.28	12	0.37	3376.00	16170.00	78000	20241017	-11.28	37500	20240104	84.53	78000	-11.28	20241017	37500	84.53	20240104	78000	-11.28	20241017	37500	84.53	20240104	1.77	N	340570	500	44 억	1382288	N	N	14	N	N
144	20241106	101055	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	69200	1000	2	1.47	1577409500	22740	47.94	69200	70000	68700	88600	47800	68200	69367.17	17.01	4278	69933	69066	68333	67466	66733	68700	67100	45	20400	500	50460	100	1	8128000	5625	20.50	4.28	12	0.28	3376.00	16170.00	78000	20241017	-11.28	37500	20240104	84.53	78000	-11.28	20241017	37500	84.53	20240104	78000	-11.28	20241017	37500	84.53	20240104	1.77	N	340570	500	44 억	1382288	N	N	14	N	N
145	20241106	091048	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	69900	1700	2	2.49	380579600	5481	11.55	69200	70000	68700	88600	47800	68200	69436.16	17.01	2222	69933	69066	68333	67466	66733	68700	67100	45	20400	500	50460	100	1	8128000	5681	20.70	4.32	12	0.07	3376.00	16170.00	78000	20241017	-10.38	37500	20240104	86.40	78000	-10.38	20241017	37500	86.40	20240104	78000	-10.38	20241017	37500	86.40	20240104	1.77	N	340570	500	44 억	1382288	N	N	14	N	N
146	20241105	161016	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68200	0	3	0.00	3243786400	47388	52.59	68300	69200	67600	88600	47800	68200	68451.69	17.07	54	70400	69300	67400	66300	64400	69850	66850	45	20400	500	50460	100	1	8128000	5543	20.20	4.22	12	0.58	3376.00	16170.00	78000	20241017	-12.56	37500	20240104	81.87	78000	-12.56	20241017	37500	81.87	20240104	78000	-12.56	20241017	37500	81.87	20240104	1.68	N	340570	500	44 억	1387140	N	N	14	N	N
147	20241105	151039	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67900	-300	5	-0.44	2929592600	42760	47.46	68300	69200	67700	88600	47800	68200	68512.46	17.07	128	70400	69300	67400	66300	64400	69850	66850	45	20400	500	50460	100	1	8128000	5519	20.11	4.20	12	0.53	3376.00	16170.00	78000	20241017	-12.95	37500	20240104	81.07	78000	-12.95	20241017	37500	81.07	20240104	78000	-12.95	20241017	37500	81.07	20240104	1.68	N	340570	500	44 억	1387140	N	N	326	N	N
148	20241105	141032	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67900	-300	5	-0.44	2577103600	37568	41.69	68300	69200	67800	88600	47800	68200	68598.37	17.07	-110	70400	69300	67400	66300	64400	69850	66850	45	20400	500	50460	100	1	8128000	5519	20.11	4.20	12	0.46	3376.00	16170.00	78000	20241017	-12.95	37500	20240104	81.07	78000	-12.95	20241017	37500	81.07	20240104	78000	-12.95	20241017	37500	81.07	20240104	1.68	N	340570	500	44 억	1387140	N	N	326	N	N
149	20241105	131042	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68700	500	2	0.73	2335526600	34033	37.77	68300	69200	67800	88600	47800	68200	68625.35	17.07	1031	70400	69300	67400	66300	64400	69850	66850	45	20400	500	50460	100	1	8128000	5584	20.35	4.25	12	0.42	3376.00	16170.00	78000	20241017	-11.92	37500	20240104	83.20	78000	-11.92	20241017	37500	83.20	20240104	78000	-11.92	20241017	37500	83.20	20240104	1.68	N	340570	500	44 억	1387140	N	N	326	N	N
150	20241105	121030	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68300	100	2	0.15	2051799200	29898	33.18	68300	69200	67800	88600	47800	68200	68626.64	17.07	2392	70400	69300	67400	66300	64400	69850	66850	45	20400	500	50460	100	1	8128000	5551	20.23	4.22	12	0.37	3376.00	16170.00	78000	20241017	-12.44	37500	20240104	82.13	78000	-12.44	20241017	37500	82.13	20240104	78000	-12.44	20241017	37500	82.13	20240104	1.68	N	340570	500	44 억	1387140	N	N	326	N	N
151	20241105	111017	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68900	700	2	1.03	1520714400	22139	24.57	68300	69200	67800	88600	47800	68200	68689.39	17.07	1401	70400	69300	67400	66300	64400	69850	66850	45	20400	500	50460	100	1	8128000	5600	20.41	4.26	12	0.27	3376.00	16170.00	78000	20241017	-11.67	37500	20240104	83.73	78000	-11.67	20241017	37500	83.73	20240104	78000	-11.67	20241017	37500	83.73	20240104	1.68	N	340570	500	44 억	1387140	N	N	326	N	N
152	20241105	101028	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68100	-100	5	-0.15	919525300	13411	14.88	68300	69000	67800	88600	47800	68200	68565.01	17.07	599	70400	69300	67400	66300	64400	69850	66850	45	20400	500	50460	100	1	8128000	5535	20.17	4.21	12	0.16	3376.00	16170.00	78000	20241017	-12.69	37500	20240104	81.60	78000	-12.69	20241017	37500	81.60	20240104	78000	-12.69	20241017	37500	81.60	20240104	1.68	N	340570	500	44 억	1387140	N	N	326	N	N
153	20241105	091022	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68700	500	2	0.73	318421900	4646	5.16	68300	68900	68100	88600	47800	68200	68536.78	17.07	909	70400	69300	67400	66300	64400	69850	66850	45	20400	500	50460	100	1	8128000	5584	20.35	4.25	12	0.06	3376.00	16170.00	78000	20241017	-11.92	37500	20240104	83.20	78000	-11.92	20241017	37500	83.20	20240104	78000	-11.92	20241017	37500	83.20	20240104	1.68	N	340570	500	44 억	1387140	N	N	326	N	N
154	20241104	161016	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68200	2700	2	4.12	6061426900	89927	108.19	66000	68500	65500	85100	45900	65500	67403.73	17.33	7630	68566	67032	65966	64432	63366	66500	63900	45	19600	500	48470	100	1	8128000	5543	20.20	4.22	12	1.11	3376.00	16170.00	78000	20241017	-12.56	37500	20240104	81.87	78000	-12.56	20241017	37500	81.87	20240104	78000	-12.56	20241017	37500	81.87	20240104	1.69	N	340570	500	44 억	1408640	N	N	326	N	N
155	20241104	151034	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68300	2800	2	4.27	5879493100	87264	104.99	66000	68500	65500	85100	45900	65500	67375.93	17.33	7331	68566	67032	65966	64432	63366	66500	63900	45	19600	500	48470	100	1	8128000	5551	20.23	4.22	12	1.07	3376.00	16170.00	78000	20241017	-12.44	37500	20240104	82.13	78000	-12.44	20241017	37500	82.13	20240104	78000	-12.44	20241017	37500	82.13	20240104	1.69	N	340570	500	44 억	1408640	N	N	887	N	N
156	20241104	141017	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67900	2400	2	3.66	4876286500	72544	87.28	66000	68200	65500	85100	45900	65500	67218.33	17.33	3973	68566	67032	65966	64432	63366	66500	63900	45	19600	500	48470	100	1	8128000	5519	20.11	4.20	12	0.89	3376.00	16170.00	78000	20241017	-12.95	37500	20240104	81.07	78000	-12.95	20241017	37500	81.07	20240104	78000	-12.95	20241017	37500	81.07	20240104	1.69	N	340570	500	44 억	1408640	N	N	887	N	N
157	20241104	130943	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67700	2200	2	3.36	4405348700	65595	78.92	66000	68200	65500	85100	45900	65500	67159.82	17.33	2464	68566	67032	65966	64432	63366	66500	63900	45	19600	500	48470	100	1	8128000	5503	20.05	4.19	12	0.81	3376.00	16170.00	78000	20241017	-13.21	37500	20240104	80.53	78000	-13.21	20241017	37500	80.53	20240104	78000	-13.21	20241017	37500	80.53	20240104	1.69	N	340570	500	44 억	1408640	N	N	887	N	N
158	20241104	121001	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	67600	2100	2	3.21	3991441100	59484	71.57	66000	68200	65500	85100	45900	65500	67101.09	17.33	1457	68566	67032	65966	64432	63366	66500	63900	45	19600	500	48470	100	1	8128000	5495	20.02	4.18	12	0.73	3376.00	16170.00	78000	20241017	-13.33	37500	20240104	80.27	78000	-13.33	20241017	37500	80.27	20240104	78000	-13.33	20241017	37500	80.27	20240104	1.69	N	340570	500	44 억	1408640	N	N	887	N	N
159	20241104	110955	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	68100	2600	2	3.97	3570738700	53269	64.09	66000	68200	65500	85100	45900	65500	67032.21	17.33	1719	68566	67032	65966	64432	63366	66500	63900	45	19600	500	48470	100	1	8128000	5535	20.17	4.21	12	0.66	3376.00	16170.00	78000	20241017	-12.69	37500	20240104	81.60	78000	-12.69	20241017	37500	81.60	20240104	78000	-12.69	20241017	37500	81.60	20240104	1.69	N	340570	500	44 억	1408640	N	N	887	N	N
160	20241104	100944	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	66900	1400	2	2.14	1602343100	24184	29.10	66000	66900	65500	85100	45900	65500	66256.33	17.33	2260	68566	67032	65966	64432	63366	66500	63900	45	19600	500	48470	100	1	8128000	5438	19.82	4.14	12	0.30	3376.00	16170.00	78000	20241017	-14.23	37500	20240104	78.40	78000	-14.23	20241017	37500	78.40	20240104	78000	-14.23	20241017	37500	78.40	20240104	1.69	N	340570	500	44 억	1408640	N	N	887	N	N
161	20241104	091004	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	66300	800	2	1.22	312148800	4717	5.68	66000	66500	65900	85100	45900	65500	66175.28	17.33	1608	68566	67032	65966	64432	63366	66500	63900	45	19600	500	48470	100	1	8128000	5389	19.64	4.10	12	0.06	3376.00	16170.00	78000	20241017	-15.00	37500	20240104	76.80	78000	-15.00	20241017	37500	76.80	20240104	78000	-15.00	20241017	37500	76.80	20240104	1.69	N	340570	500	44 억	1408640	N	N	887	N	N
162	20241101	160925	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65500	-2000	5	-2.96	5429814400	82924	153.11	67500	67500	64900	87700	47300	67500	65479.32	17.30	-776	68433	67966	67133	66666	65833	68200	66900	45	20200	500	49950	100	1	8128000	5324	19.40	4.05	12	1.02	3376.00	16170.00	78000	20241017	-16.03	37500	20240104	74.67	78000	-16.03	20241017	37500	74.67	20240104	78000	-16.03	20241017	37500	74.67	20240104	1.61	N	340570	500	44 억	1406025	N	N	887	N	N
163	20241101	150944	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65500	-2000	5	-2.96	5216227900	79660	147.08	67500	67500	64900	87700	47300	67500	65481.09	17.30	-1752	68433	67966	67133	66666	65833	68200	66900	45	20200	500	49950	100	1	8128000	5324	19.40	4.05	12	0.98	3376.00	16170.00	78000	20241017	-16.03	37500	20240104	74.67	78000	-16.03	20241017	37500	74.67	20240104	78000	-16.03	20241017	37500	74.67	20240104	1.61	N	340570	500	44 억	1406025	N	N	19	N	N
164	20241101	140903	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65400	-2100	5	-3.11	4622104100	70571	130.30	67500	67500	64900	87700	47300	67500	65495.74	17.30	-3981	68433	67966	67133	66666	65833	68200	66900	45	20200	500	49950	100	1	8128000	5316	19.37	4.04	12	0.87	3376.00	16170.00	78000	20241017	-16.15	37500	20240104	74.40	78000	-16.15	20241017	37500	74.40	20240104	78000	-16.15	20241017	37500	74.40	20240104	1.61	N	340570	500	44 억	1406025	N	N	19	N	N
165	20241101	131116	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65500	-2000	5	-2.96	4154267000	63411	117.08	67500	67500	64900	87700	47300	67500	65513.29	17.30	-5574	68433	67966	67133	66666	65833	68200	66900	45	20200	500	49950	100	1	8128000	5324	19.40	4.05	12	0.78	3376.00	16170.00	78000	20241017	-16.03	37500	20240104	74.67	78000	-16.03	20241017	37500	74.67	20240104	78000	-16.03	20241017	37500	74.67	20240104	1.61	N	340570	500	44 억	1406025	N	N	19	N	N
166	20241101	121116	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65100	-2400	5	-3.56	3645986000	55634	102.72	67500	67500	64900	87700	47300	67500	65535.14	17.30	-7804	68433	67966	67133	66666	65833	68200	66900	45	20200	500	49950	100	1	8128000	5291	19.28	4.03	12	0.68	3376.00	16170.00	78000	20241017	-16.54	37500	20240104	73.60	78000	-16.54	20241017	37500	73.60	20240104	78000	-16.54	20241017	37500	73.60	20240104	1.61	N	340570	500	44 억	1406025	N	N	19	N	N
167	20241101	111113	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65100	-2400	5	-3.56	2992808600	45596	84.19	67500	67500	65100	87700	47300	67500	65637.44	17.30	-9568	68433	67966	67133	66666	65833	68200	66900	45	20200	500	49950	100	1	8128000	5291	19.28	4.03	12	0.56	3376.00	16170.00	78000	20241017	-16.54	37500	20240104	73.60	78000	-16.54	20241017	37500	73.60	20240104	78000	-16.54	20241017	37500	73.60	20240104	1.61	N	340570	500	44 억	1406025	N	N	19	N	N
168	20241101	101115	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65200	-2300	5	-3.41	2242200400	34114	62.99	67500	67500	65100	87700	47300	67500	65726.59	17.30	-8027	68433	67966	67133	66666	65833	68200	66900	45	20200	500	49950	100	1	8128000	5299	19.31	4.03	12	0.42	3376.00	16170.00	78000	20241017	-16.41	37500	20240104	73.87	78000	-16.41	20241017	37500	73.87	20240104	78000	-16.41	20241017	37500	73.87	20240104	1.61	N	340570	500	44 억	1406025	N	N	19	N	N
169	20241101	091111	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	65800	-1700	5	-2.52	414392600	6262	11.56	67500	67500	65500	87700	47300	67500	66175.34	17.30	146	68433	67966	67133	66666	65833	68200	66900	45	20200	500	49950	100	1	8128000	5348	19.49	4.07	12	0.08	3376.00	16170.00	78000	20241017	-15.64	37500	20240104	75.47	78000	-15.64	20241017	37500	75.47	20240104	78000	-15.64	20241017	37500	75.47	20240104	1.61	N	340570	500	44 억	1406025	N	N	19	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History