KissMeData/314130/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161239	57	100.00	KOSDAQ		제약	N	N	N	N	N	2875	-55	5	-1.88	344041660	120412	108.53	2940	3000	2800	3805	2055	2930	2857.20	0.57	-4491	3036	2982	2916	2862	2796	3010	2890	155	875	500	1990	5	1	30984353	891	-2.16	1.62	12	0.39	-1331.00	1773.00	7335	20240604	-60.80	2705	20241120	6.28	7335	-60.80	20240604	2705	6.28	20241120	14670	-80.40	20240604	2705	6.28	20241120	0.88	N	314130	500	154 억	176847	N	N	0	N	N
3	20241129	151255	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-65	5	-2.22	325782955	114072	102.81	2940	3000	2800	3805	2055	2930	2855.94	0.57	-904	3036	2982	2916	2862	2796	3010	2890	155	875	500	1990	5	1	30984353	888	-2.15	1.62	12	0.37	-1331.00	1773.00	7335	20240604	-60.94	2705	20241120	5.91	7335	-60.94	20240604	2705	5.91	20241120	14670	-80.47	20240604	2705	5.91	20241120	0.88	N	314130	500	154 억	176847	N	N	0	N	N
4	20241129	141257	57	100.00	KOSDAQ		제약	N	N	N	N	N	2875	-55	5	-1.88	300195275	105124	94.75	2940	3000	2800	3805	2055	2930	2855.63	0.57	876	3036	2982	2916	2862	2796	3010	2890	155	875	500	1990	5	1	30984353	891	-2.16	1.62	12	0.34	-1331.00	1773.00	7335	20240604	-60.80	2705	20241120	6.28	7335	-60.80	20240604	2705	6.28	20241120	14670	-80.40	20240604	2705	6.28	20241120	0.88	N	314130	500	154 억	176847	N	N	0	N	N
5	20241129	131251	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-70	5	-2.39	252189530	88350	79.63	2940	3000	2800	3805	2055	2930	2854.44	0.57	795	3036	2982	2916	2862	2796	3010	2890	155	875	500	1990	5	1	30984353	886	-2.15	1.61	12	0.29	-1331.00	1773.00	7335	20240604	-61.01	2705	20241120	5.73	7335	-61.01	20240604	2705	5.73	20241120	14670	-80.50	20240604	2705	5.73	20241120	0.88	N	314130	500	154 억	176847	N	N	0	N	N
6	20241129	121255	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-70	5	-2.39	239535735	83921	75.64	2940	3000	2800	3805	2055	2930	2854.30	0.57	-2457	3036	2982	2916	2862	2796	3010	2890	155	875	500	1990	5	1	30984353	886	-2.15	1.61	12	0.27	-1331.00	1773.00	7335	20240604	-61.01	2705	20241120	5.73	7335	-61.01	20240604	2705	5.73	20241120	14670	-80.50	20240604	2705	5.73	20241120	0.88	N	314130	500	154 억	176847	N	N	0	N	N
7	20241129	111257	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	-90	5	-3.07	196179015	68659	61.88	2940	3000	2800	3805	2055	2930	2857.29	0.57	-7045	3036	2982	2916	2862	2796	3010	2890	155	875	500	1990	5	1	30984353	880	-2.13	1.60	12	0.22	-1331.00	1773.00	7335	20240604	-61.28	2705	20241120	4.99	7335	-61.28	20240604	2705	4.99	20241120	14670	-80.64	20240604	2705	4.99	20241120	0.88	N	314130	500	154 억	176847	N	N	0	N	N
8	20241129	101249	57	100.00	KOSDAQ		제약	N	N	N	N	N	2835	-95	5	-3.24	167350780	58551	52.77	2940	3000	2800	3805	2055	2930	2858.21	0.57	-8618	3036	2982	2916	2862	2796	3010	2890	155	875	500	1990	5	1	30984353	878	-2.13	1.60	12	0.19	-1331.00	1773.00	7335	20240604	-61.35	2705	20241120	4.81	7335	-61.35	20240604	2705	4.81	20241120	14670	-80.67	20240604	2705	4.81	20241120	0.88	N	314130	500	154 억	176847	N	N	0	N	N
9	20241129	091253	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	15	2	0.51	11598780	3973	3.58	2940	3000	2890	3805	2055	2930	2919.40	0.57	-3322	3036	2982	2916	2862	2796	3010	2890	155	875	500	1990	5	1	30984353	912	-2.21	1.66	12	0.01	-1331.00	1773.00	7335	20240604	-59.85	2705	20241120	8.87	7335	-59.85	20240604	2705	8.87	20241120	14670	-79.93	20240604	2705	8.87	20241120	0.88	N	314130	500	154 억	176847	N	N	0	N	N
10	20241128	161236	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	50	2	1.74	323016140	110527	102.11	2850	2970	2850	3740	2020	2880	2922.51	0.55	6990	2983	2931	2883	2831	2783	2957	2857	155	860	500	1950	5	1	30984353	908	-2.20	1.65	12	0.36	-1331.00	1773.00	7335	20240604	-60.05	2705	20241120	8.32	7335	-60.05	20240604	2705	8.32	20241120	14670	-80.03	20240604	2705	8.32	20241120	0.87	N	314130	500	154 억	169687	N	N	0	N	N
11	20241128	151300	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	65	2	2.26	294914735	100967	93.28	2850	2970	2850	3740	2020	2880	2920.90	0.55	12786	2983	2931	2883	2831	2783	2957	2857	155	860	500	1950	5	1	30984353	912	-2.21	1.66	12	0.33	-1331.00	1773.00	7335	20240604	-59.85	2705	20241120	8.87	7335	-59.85	20240604	2705	8.87	20241120	14670	-79.93	20240604	2705	8.87	20241120	0.87	N	314130	500	154 억	169687	N	N	0	N	N
12	20241128	141257	57	100.00	KOSDAQ		제약	N	N	N	N	N	2915	35	2	1.22	229453520	78576	72.59	2850	2970	2850	3740	2020	2880	2920.15	0.55	8525	2983	2931	2883	2831	2783	2957	2857	155	860	500	1950	5	1	30984353	903	-2.19	1.64	12	0.25	-1331.00	1773.00	7335	20240604	-60.26	2705	20241120	7.76	7335	-60.26	20240604	2705	7.76	20241120	14670	-80.13	20240604	2705	7.76	20241120	0.87	N	314130	500	154 억	169687	N	N	0	N	N
13	20241128	131255	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	40	2	1.39	213210495	72991	67.43	2850	2970	2850	3740	2020	2880	2921.05	0.55	6133	2983	2931	2883	2831	2783	2957	2857	155	860	500	1950	5	1	30984353	905	-2.19	1.65	12	0.24	-1331.00	1773.00	7335	20240604	-60.19	2705	20241120	7.95	7335	-60.19	20240604	2705	7.95	20241120	14670	-80.10	20240604	2705	7.95	20241120	0.87	N	314130	500	154 억	169687	N	N	0	N	N
14	20241128	121254	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	15	2	0.52	195423260	66880	61.79	2850	2970	2850	3740	2020	2880	2922.00	0.55	5754	2983	2931	2883	2831	2783	2957	2857	155	860	500	1950	5	1	30984353	897	-2.18	1.63	12	0.22	-1331.00	1773.00	7335	20240604	-60.53	2705	20241120	7.02	7335	-60.53	20240604	2705	7.02	20241120	14670	-80.27	20240604	2705	7.02	20241120	0.87	N	314130	500	154 억	169687	N	N	0	N	N
15	20241128	111257	57	100.00	KOSDAQ		제약	N	N	N	N	N	2935	55	2	1.91	139623680	47751	44.12	2850	2970	2850	3740	2020	2880	2923.99	0.55	6005	2983	2931	2883	2831	2783	2957	2857	155	860	500	1950	5	1	30984353	909	-2.21	1.66	12	0.15	-1331.00	1773.00	7335	20240604	-59.99	2705	20241120	8.50	7335	-59.99	20240604	2705	8.50	20241120	14670	-79.99	20240604	2705	8.50	20241120	0.87	N	314130	500	154 억	169687	N	N	0	N	N
16	20241128	101256	57	100.00	KOSDAQ		제약	N	N	N	N	N	2940	60	2	2.08	98600730	33805	31.23	2850	2970	2850	3740	2020	2880	2916.75	0.55	2441	2983	2931	2883	2831	2783	2957	2857	155	860	500	1950	5	1	30984353	911	-2.21	1.66	12	0.11	-1331.00	1773.00	7335	20240604	-59.92	2705	20241120	8.69	7335	-59.92	20240604	2705	8.69	20241120	14670	-79.96	20240604	2705	8.69	20241120	0.87	N	314130	500	154 억	169687	N	N	0	N	N
17	20241128	091253	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	20	2	0.69	30339570	10549	9.75	2850	2900	2850	3740	2020	2880	2876.06	0.55	8206	2983	2931	2883	2831	2783	2957	2857	155	860	500	1950	5	1	30984353	899	-2.18	1.64	12	0.03	-1331.00	1773.00	7335	20240604	-60.46	2705	20241120	7.21	7335	-60.46	20240604	2705	7.21	20241120	14670	-80.23	20240604	2705	7.21	20241120	0.87	N	314130	500	154 억	169687	N	N	0	N	N
18	20241127	161221	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	15	2	0.52	312290220	108050	124.10	2870	2935	2835	3720	2010	2865	2890.24	0.57	-5055	2931	2897	2861	2827	2791	2880	2810	155	855	500	1940	5	1	30970853	892	-2.16	1.62	12	0.35	-1331.00	1773.00	7335	20240604	-60.74	2705	20241120	6.47	7335	-60.74	20240604	2705	6.47	20241120	14670	-80.37	20240604	2705	6.47	20241120	0.88	N	314130	500	154 억	175059	N	N	0	N	N
19	20241127	151247	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	15	2	0.52	310602790	107464	123.43	2870	2935	2835	3720	2010	2865	2890.30	0.57	-4897	2931	2897	2861	2827	2791	2880	2810	155	855	500	1940	5	1	30970853	892	-2.16	1.62	12	0.35	-1331.00	1773.00	7335	20240604	-60.74	2705	20241120	6.47	7335	-60.74	20240604	2705	6.47	20241120	14670	-80.37	20240604	2705	6.47	20241120	0.88	N	314130	500	154 억	175059	N	N	0	N	N
20	20241127	141241	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	0	3	0.00	289065320	99995	114.85	2870	2935	2835	3720	2010	2865	2890.80	0.57	-4928	2931	2897	2861	2827	2791	2880	2810	155	855	500	1940	5	1	30970853	887	-2.15	1.62	12	0.32	-1331.00	1773.00	7335	20240604	-60.94	2705	20241120	5.91	7335	-60.94	20240604	2705	5.91	20241120	14670	-80.47	20240604	2705	5.91	20241120	0.88	N	314130	500	154 억	175059	N	N	0	N	N
21	20241127	131236	57	100.00	KOSDAQ		제약	N	N	N	N	N	2935	70	2	2.44	243945945	84336	96.86	2870	2935	2835	3720	2010	2865	2892.55	0.57	-7640	2931	2897	2861	2827	2791	2880	2810	155	855	500	1940	5	1	30970853	909	-2.21	1.66	12	0.27	-1331.00	1773.00	7335	20240604	-59.99	2705	20241120	8.50	7335	-59.99	20240604	2705	8.50	20241120	14670	-79.99	20240604	2705	8.50	20241120	0.88	N	314130	500	154 억	175059	N	N	0	N	N
22	20241127	121250	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	35	2	1.22	197523595	68437	78.60	2870	2920	2835	3720	2010	2865	2886.21	0.57	-3844	2931	2897	2861	2827	2791	2880	2810	155	855	500	1940	5	1	30970853	898	-2.18	1.64	12	0.22	-1331.00	1773.00	7335	20240604	-60.46	2705	20241120	7.21	7335	-60.46	20240604	2705	7.21	20241120	14670	-80.23	20240604	2705	7.21	20241120	0.88	N	314130	500	154 억	175059	N	N	0	N	N
23	20241127	111245	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	40	2	1.40	182439955	63222	72.61	2870	2920	2835	3720	2010	2865	2885.70	0.57	-2709	2931	2897	2861	2827	2791	2880	2810	155	855	500	1940	5	1	30970853	900	-2.18	1.64	12	0.20	-1331.00	1773.00	7335	20240604	-60.40	2705	20241120	7.39	7335	-60.40	20240604	2705	7.39	20241120	14670	-80.20	20240604	2705	7.39	20241120	0.88	N	314130	500	154 억	175059	N	N	0	N	N
24	20241127	101245	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	45	2	1.57	108444550	37710	43.31	2870	2920	2835	3720	2010	2865	2875.75	0.57	4979	2931	2897	2861	2827	2791	2880	2810	155	855	500	1940	5	1	30970853	901	-2.19	1.64	12	0.12	-1331.00	1773.00	7335	20240604	-60.33	2705	20241120	7.58	7335	-60.33	20240604	2705	7.58	20241120	14670	-80.16	20240604	2705	7.58	20241120	0.88	N	314130	500	154 억	175059	N	N	0	N	N
25	20241127	091243	57	100.00	KOSDAQ		제약	N	N	N	N	N	2845	-20	5	-0.70	24263505	8477	9.74	2870	2880	2840	3720	2010	2865	2862.27	0.57	-1564	2931	2897	2861	2827	2791	2880	2810	155	855	500	1940	5	1	30970853	881	-2.14	1.60	12	0.03	-1331.00	1773.00	7335	20240604	-61.21	2705	20241120	5.18	7335	-61.21	20240604	2705	5.18	20241120	14670	-80.61	20240604	2705	5.18	20241120	0.88	N	314130	500	154 억	175059	N	N	0	N	N
26	20241126	161223	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	10	2	0.35	245444285	86094	95.38	2880	2895	2825	3710	2000	2855	2850.88	0.60	-10236	2925	2890	2835	2800	2745	2907	2817	155	855	500	1940	5	1	30970853	887	-2.15	1.62	12	0.28	-1331.00	1773.00	7335	20240604	-60.94	2705	20241120	5.91	7335	-60.94	20240604	2705	5.91	20241120	14670	-80.47	20240604	2705	5.91	20241120	0.87	N	314130	500	154 억	185801	N	N	0	N	N
27	20241126	151237	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	15	2	0.53	241399150	84679	93.81	2880	2895	2825	3710	2000	2855	2850.76	0.60	-10044	2925	2890	2835	2800	2745	2907	2817	155	855	500	1940	5	1	30970853	889	-2.16	1.62	12	0.27	-1331.00	1773.00	7335	20240604	-60.87	2705	20241120	6.10	7335	-60.87	20240604	2705	6.10	20241120	14670	-80.44	20240604	2705	6.10	20241120	0.87	N	314130	500	154 억	185801	N	N	0	N	N
28	20241126	141238	57	100.00	KOSDAQ		제약	N	N	N	N	N	2830	-25	5	-0.88	213950110	75076	83.17	2880	2895	2825	3710	2000	2855	2849.78	0.60	-17379	2925	2890	2835	2800	2745	2907	2817	155	855	500	1940	5	1	30970853	876	-2.13	1.60	12	0.24	-1331.00	1773.00	7335	20240604	-61.42	2705	20241120	4.62	7335	-61.42	20240604	2705	4.62	20241120	14670	-80.71	20240604	2705	4.62	20241120	0.87	N	314130	500	154 억	185801	N	N	0	N	N
29	20241126	131232	57	100.00	KOSDAQ		제약	N	N	N	N	N	2845	-10	5	-0.35	192350600	67478	74.76	2880	2895	2825	3710	2000	2855	2850.57	0.60	-16815	2925	2890	2835	2800	2745	2907	2817	155	855	500	1940	5	1	30970853	881	-2.14	1.60	12	0.22	-1331.00	1773.00	7335	20240604	-61.21	2705	20241120	5.18	7335	-61.21	20240604	2705	5.18	20241120	14670	-80.61	20240604	2705	5.18	20241120	0.87	N	314130	500	154 억	185801	N	N	0	N	N
30	20241126	121240	57	100.00	KOSDAQ		제약	N	N	N	N	N	2830	-25	5	-0.88	151860350	53199	58.94	2880	2895	2830	3710	2000	2855	2854.57	0.60	-25734	2925	2890	2835	2800	2745	2907	2817	155	855	500	1940	5	1	30970853	876	-2.13	1.60	12	0.17	-1331.00	1773.00	7335	20240604	-61.42	2705	20241120	4.62	7335	-61.42	20240604	2705	4.62	20241120	14670	-80.71	20240604	2705	4.62	20241120	0.87	N	314130	500	154 억	185801	N	N	0	N	N
31	20241126	111244	57	100.00	KOSDAQ		제약	N	N	N	N	N	2835	-20	5	-0.70	139761610	48935	54.21	2880	2895	2830	3710	2000	2855	2856.07	0.60	-24824	2925	2890	2835	2800	2745	2907	2817	155	855	500	1940	5	1	30970853	878	-2.13	1.60	12	0.16	-1331.00	1773.00	7335	20240604	-61.35	2705	20241120	4.81	7335	-61.35	20240604	2705	4.81	20241120	14670	-80.67	20240604	2705	4.81	20241120	0.87	N	314130	500	154 억	185801	N	N	0	N	N
32	20241126	101254	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	0	3	0.00	99537295	34757	38.51	2880	2895	2845	3710	2000	2855	2863.81	0.60	-25664	2925	2890	2835	2800	2745	2907	2817	155	855	500	1940	5	1	30970853	884	-2.15	1.61	12	0.11	-1331.00	1773.00	7335	20240604	-61.08	2705	20241120	5.55	7335	-61.08	20240604	2705	5.55	20241120	14670	-80.54	20240604	2705	5.55	20241120	0.87	N	314130	500	154 억	185801	N	N	0	N	N
33	20241126	091242	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	5	2	0.18	26847125	9350	10.36	2880	2895	2855	3710	2000	2855	2871.35	0.60	-8131	2925	2890	2835	2800	2745	2907	2817	155	855	500	1940	5	1	30970853	886	-2.15	1.61	12	0.03	-1331.00	1773.00	7335	20240604	-61.01	2705	20241120	5.73	7335	-61.01	20240604	2705	5.73	20241120	14670	-80.50	20240604	2705	5.73	20241120	0.87	N	314130	500	154 억	185801	N	N	0	N	N
34	20241125	161209	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	65	2	2.33	238099580	84008	44.02	2790	2870	2780	3625	1955	2790	2834.25	0.54	17680	2980	2885	2835	2740	2690	2860	2715	155	835	500	1890	5	1	30970853	884	-2.15	1.61	12	0.27	-1331.00	1773.00	7335	20240604	-61.08	2705	20241120	5.55	7335	-61.08	20240604	2705	5.55	20241120	14670	-80.54	20240604	2705	5.55	20241120	0.87	N	314130	500	154 억	167748	N	N	0	N	N
35	20241125	151233	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	70	2	2.51	236383725	83407	43.71	2790	2870	2780	3625	1955	2790	2834.10	0.54	17888	2980	2885	2835	2740	2690	2860	2715	155	835	500	1890	5	1	30970853	886	-2.15	1.61	12	0.27	-1331.00	1773.00	7335	20240604	-61.01	2705	20241120	5.73	7335	-61.01	20240604	2705	5.73	20241120	14670	-80.50	20240604	2705	5.73	20241120	0.87	N	314130	500	154 억	167748	N	N	0	N	N
36	20241125	141230	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	50	2	1.79	208726320	73677	38.61	2790	2870	2780	3625	1955	2790	2832.99	0.54	14432	2980	2885	2835	2740	2690	2860	2715	155	835	500	1890	5	1	30970853	880	-2.13	1.60	12	0.24	-1331.00	1773.00	7335	20240604	-61.28	2705	20241120	4.99	7335	-61.28	20240604	2705	4.99	20241120	14670	-80.64	20240604	2705	4.99	20241120	0.87	N	314130	500	154 억	167748	N	N	0	N	N
37	20241125	131220	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	80	2	2.87	183744475	64895	34.01	2790	2870	2780	3625	1955	2790	2831.41	0.54	8852	2980	2885	2835	2740	2690	2860	2715	155	835	500	1890	5	1	30970853	889	-2.16	1.62	12	0.21	-1331.00	1773.00	7335	20240604	-60.87	2705	20241120	6.10	7335	-60.87	20240604	2705	6.10	20241120	14670	-80.44	20240604	2705	6.10	20241120	0.87	N	314130	500	154 억	167748	N	N	0	N	N
38	20241125	121236	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	60	2	2.15	155690780	55058	28.85	2790	2855	2780	3625	1955	2790	2827.76	0.54	5137	2980	2885	2835	2740	2690	2860	2715	155	835	500	1890	5	1	30970853	883	-2.14	1.61	12	0.18	-1331.00	1773.00	7335	20240604	-61.15	2705	20241120	5.36	7335	-61.15	20240604	2705	5.36	20241120	14670	-80.57	20240604	2705	5.36	20241120	0.87	N	314130	500	154 억	167748	N	N	0	N	N
39	20241125	111229	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	50	2	1.79	121629365	43062	22.57	2790	2855	2780	3625	1955	2790	2824.52	0.54	4545	2980	2885	2835	2740	2690	2860	2715	155	835	500	1890	5	1	30970853	880	-2.13	1.60	12	0.14	-1331.00	1773.00	7335	20240604	-61.28	2705	20241120	4.99	7335	-61.28	20240604	2705	4.99	20241120	14670	-80.64	20240604	2705	4.99	20241120	0.87	N	314130	500	154 억	167748	N	N	0	N	N
40	20241125	101213	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	50	2	1.79	69511885	24706	12.95	2790	2845	2780	3625	1955	2790	2813.56	0.54	6687	2980	2885	2835	2740	2690	2860	2715	155	835	500	1890	5	1	30970853	880	-2.13	1.60	12	0.08	-1331.00	1773.00	7335	20240604	-61.28	2705	20241120	4.99	7335	-61.28	20240604	2705	4.99	20241120	14670	-80.64	20240604	2705	4.99	20241120	0.87	N	314130	500	154 억	167748	N	N	0	N	N
41	20241125	091215	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	50	2	1.79	39245135	13996	7.33	2790	2845	2780	3625	1955	2790	2804.03	0.54	4872	2980	2885	2835	2740	2690	2860	2715	155	835	500	1890	5	1	30970853	880	-2.13	1.60	12	0.05	-1331.00	1773.00	7335	20240604	-61.28	2705	20241120	4.99	7335	-61.28	20240604	2705	4.99	20241120	14670	-80.64	20240604	2705	4.99	20241120	0.87	N	314130	500	154 억	167748	N	N	0	N	N
42	20241122	161108	57	100.00	KOSDAQ		제약	N	N	N	N	N	2790	-110	5	-3.79	538351705	190098	61.72	2900	2930	2785	3770	2030	2900	2831.97	0.61	-20335	3096	2997	2881	2782	2666	3047	2832	155	870	500	1970	5	1	30970853	864	-2.10	1.57	12	0.61	-1331.00	1773.00	7335	20240604	-61.96	2705	20241120	3.14	7335	-61.96	20240604	2705	3.14	20241120	14670	-80.98	20240604	2705	3.14	20241120	0.87	N	314130	500	154 억	187856	N	N	237	N	N
43	20241122	151123	57	100.00	KOSDAQ		제약	N	N	N	N	N	2805	-95	5	-3.28	502674115	177332	57.58	2900	2930	2785	3770	2030	2900	2834.63	0.61	-20127	3096	2997	2881	2782	2666	3047	2832	155	870	500	1970	5	1	30970853	869	-2.11	1.58	12	0.57	-1331.00	1773.00	7335	20240604	-61.76	2705	20241120	3.70	7335	-61.76	20240604	2705	3.70	20241120	14670	-80.88	20240604	2705	3.70	20241120	0.87	N	314130	500	154 억	187856	N	N	237	N	N
44	20241122	141124	57	100.00	KOSDAQ		제약	N	N	N	N	N	2790	-110	5	-3.79	472451005	166551	54.08	2900	2930	2785	3770	2030	2900	2836.66	0.61	-20787	3096	2997	2881	2782	2666	3047	2832	155	870	500	1970	5	1	30970853	864	-2.10	1.57	12	0.54	-1331.00	1773.00	7335	20240604	-61.96	2705	20241120	3.14	7335	-61.96	20240604	2705	3.14	20241120	14670	-80.98	20240604	2705	3.14	20241120	0.87	N	314130	500	154 억	187856	N	N	237	N	N
45	20241122	131118	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-85	5	-2.93	385910325	135629	44.04	2900	2930	2810	3770	2030	2900	2845.32	0.61	-8714	3096	2997	2881	2782	2666	3047	2832	155	870	500	1970	5	1	30970853	872	-2.11	1.59	12	0.44	-1331.00	1773.00	7335	20240604	-61.62	2705	20241120	4.07	7335	-61.62	20240604	2705	4.07	20241120	14670	-80.81	20240604	2705	4.07	20241120	0.87	N	314130	500	154 억	187856	N	N	237	N	N
46	20241122	121129	57	100.00	KOSDAQ		제약	N	N	N	N	N	2835	-65	5	-2.24	328306890	115199	37.40	2900	2930	2810	3770	2030	2900	2849.89	0.61	115	3096	2997	2881	2782	2666	3047	2832	155	870	500	1970	5	1	30970853	878	-2.13	1.60	12	0.37	-1331.00	1773.00	7335	20240604	-61.35	2705	20241120	4.81	7335	-61.35	20240604	2705	4.81	20241120	14670	-80.67	20240604	2705	4.81	20241120	0.87	N	314130	500	154 억	187856	N	N	237	N	N
47	20241122	111115	57	100.00	KOSDAQ		제약	N	N	N	N	N	2835	-65	5	-2.24	230428020	80534	26.15	2900	2930	2825	3770	2030	2900	2861.23	0.61	-4526	3096	2997	2881	2782	2666	3047	2832	155	870	500	1970	5	1	30970853	878	-2.13	1.60	12	0.26	-1331.00	1773.00	7335	20240604	-61.35	2705	20241120	4.81	7335	-61.35	20240604	2705	4.81	20241120	14670	-80.67	20240604	2705	4.81	20241120	0.87	N	314130	500	154 억	187856	N	N	237	N	N
48	20241122	101134	57	100.00	KOSDAQ		제약	N	N	N	N	N	2885	-15	5	-0.52	108547115	37646	12.22	2900	2930	2835	3770	2030	2900	2883.34	0.61	-8701	3096	2997	2881	2782	2666	3047	2832	155	870	500	1970	5	1	30970853	894	-2.17	1.63	12	0.12	-1331.00	1773.00	7335	20240604	-60.67	2705	20241120	6.65	7335	-60.67	20240604	2705	6.65	20241120	14670	-80.33	20240604	2705	6.65	20241120	0.87	N	314130	500	154 억	187856	N	N	237	N	N
49	20241122	091125	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	5	2	0.17	40859295	14192	4.61	2900	2930	2835	3770	2030	2900	2878.96	0.61	-3915	3096	2997	2881	2782	2666	3047	2832	155	870	500	1970	5	1	30970853	900	-2.18	1.64	12	0.05	-1331.00	1773.00	7335	20240604	-60.40	2705	20241120	7.39	7335	-60.40	20240604	2705	7.39	20241120	14670	-80.20	20240604	2705	7.39	20241120	0.87	N	314130	500	154 억	187856	N	N	237	N	N
50	20241121	161115	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	100	2	3.57	884285905	305639	139.77	2810	2980	2765	3640	1960	2800	2893.22	0.62	-4935	2956	2877	2791	2712	2626	2917	2752	155	840	500	1900	5	1	30970853	898	-2.18	1.64	12	0.99	-1331.00	1773.00	7335	20240604	-60.46	2705	20241120	7.21	7335	-60.46	20240604	2705	7.21	20241120	14670	-80.23	20240604	2705	7.21	20241120	0.91	N	314130	500	154 억	192478	N	N	237	N	N
51	20241121	151137	57	100.00	KOSDAQ		제약	N	N	N	N	N	2925	125	2	4.46	846857380	292748	133.87	2810	2980	2765	3640	1960	2800	2892.79	0.62	-5661	2956	2877	2791	2712	2626	2917	2752	155	840	500	1900	5	1	30970853	906	-2.20	1.65	12	0.95	-1331.00	1773.00	7335	20240604	-60.12	2705	20241120	8.13	7335	-60.12	20240604	2705	8.13	20241120	14670	-80.06	20240604	2705	8.13	20241120	0.91	N	314130	500	154 억	192478	N	N	0	N	N
52	20241121	141134	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	120	2	4.29	733901670	254128	116.21	2810	2980	2765	3640	1960	2800	2887.92	0.62	18889	2956	2877	2791	2712	2626	2917	2752	155	840	500	1900	5	1	30970853	904	-2.19	1.65	12	0.82	-1331.00	1773.00	7335	20240604	-60.19	2705	20241120	7.95	7335	-60.19	20240604	2705	7.95	20241120	14670	-80.10	20240604	2705	7.95	20241120	0.91	N	314130	500	154 억	192478	N	N	0	N	N
53	20241121	131127	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	90	2	3.21	595680400	207072	94.69	2810	2960	2765	3640	1960	2800	2876.68	0.62	26586	2956	2877	2791	2712	2626	2917	2752	155	840	500	1900	5	1	30970853	895	-2.17	1.63	12	0.67	-1331.00	1773.00	7335	20240604	-60.60	2705	20241120	6.84	7335	-60.60	20240604	2705	6.84	20241120	14670	-80.30	20240604	2705	6.84	20241120	0.91	N	314130	500	154 억	192478	N	N	0	N	N
54	20241121	121128	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	120	2	4.29	548954270	190970	87.33	2810	2960	2765	3640	1960	2800	2874.56	0.62	21026	2956	2877	2791	2712	2626	2917	2752	155	840	500	1900	5	1	30970853	904	-2.19	1.65	12	0.62	-1331.00	1773.00	7335	20240604	-60.19	2705	20241120	7.95	7335	-60.19	20240604	2705	7.95	20241120	14670	-80.10	20240604	2705	7.95	20241120	0.91	N	314130	500	154 억	192478	N	N	0	N	N
55	20241121	111133	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	105	2	3.75	525792590	183009	83.69	2810	2960	2765	3640	1960	2800	2873.04	0.62	23660	2956	2877	2791	2712	2626	2917	2752	155	840	500	1900	5	1	30970853	900	-2.18	1.64	12	0.59	-1331.00	1773.00	7335	20240604	-60.40	2705	20241120	7.39	7335	-60.40	20240604	2705	7.39	20241120	14670	-80.20	20240604	2705	7.39	20241120	0.91	N	314130	500	154 억	192478	N	N	0	N	N
56	20241121	101131	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	60	2	2.14	348521485	122284	55.92	2810	2940	2765	3640	1960	2800	2850.10	0.62	3775	2956	2877	2791	2712	2626	2917	2752	155	840	500	1900	5	1	30970853	886	-2.15	1.61	12	0.39	-1331.00	1773.00	7335	20240604	-61.01	2705	20241120	5.73	7335	-61.01	20240604	2705	5.73	20241120	14670	-80.50	20240604	2705	5.73	20241120	0.91	N	314130	500	154 억	192478	N	N	0	N	N
57	20241121	091132	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	15	2	0.54	29553380	10532	4.82	2810	2850	2780	3640	1960	2800	2806.06	0.62	-5995	2956	2877	2791	2712	2626	2917	2752	155	840	500	1900	5	1	30970853	872	-2.11	1.59	12	0.03	-1331.00	1773.00	7335	20240604	-61.62	2705	20241120	4.07	7335	-61.62	20240604	2705	4.07	20241120	14670	-80.81	20240604	2705	4.07	20241120	0.91	N	314130	500	154 억	192478	N	N	0	N	N
58	20241120	161122	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2800	30	2	1.08	605221090	217881	76.25	2730	2870	2705	3600	1940	2770	2777.73	0.72	-23461	3006	2887	2821	2702	2636	2855	2670	155	830	500	1880	5	1	30970853	867	-2.10	1.58	12	0.70	-1331.00	1773.00	7335	20240604	-61.83	2705	20241120	3.51	7335	-61.83	20240604	2705	3.51	20241120	14670	-80.91	20240604	2705	3.51	20241120	0.93	N	314130	500	154 억	222330	N	N	0	N	N
59	20241120	151137	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2785	15	2	0.54	578621925	208362	72.92	2730	2870	2705	3600	1940	2770	2777.00	0.72	-23067	3006	2887	2821	2702	2636	2855	2670	155	830	500	1880	5	1	30970853	863	-2.09	1.57	12	0.67	-1331.00	1773.00	7335	20240604	-62.03	2705	20241120	2.96	7335	-62.03	20240604	2705	2.96	20241120	14670	-81.02	20240604	2705	2.96	20241120	0.93	N	314130	500	154 억	222330	N	N	0	N	N
60	20241120	141139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2850	80	2	2.89	464741750	168167	58.85	2730	2870	2705	3600	1940	2770	2763.57	0.72	-6184	3006	2887	2821	2702	2636	2855	2670	155	830	500	1880	5	1	30970853	883	-2.14	1.61	12	0.54	-1331.00	1773.00	7335	20240604	-61.15	2705	20241120	5.36	7335	-61.15	20240604	2705	5.36	20241120	14670	-80.57	20240604	2705	5.36	20241120	0.93	N	314130	500	154 억	222330	N	N	0	N	N
61	20241120	131140	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2810	40	2	1.44	412698180	149891	52.46	2730	2840	2705	3600	1940	2770	2753.32	0.72	-2440	3006	2887	2821	2702	2636	2855	2670	155	830	500	1880	5	1	30970853	870	-2.11	1.58	12	0.48	-1331.00	1773.00	7335	20240604	-61.69	2705	20241120	3.88	7335	-61.69	20240604	2705	3.88	20241120	14670	-80.85	20240604	2705	3.88	20241120	0.93	N	314130	500	154 억	222330	N	N	0	N	N
62	20241120	121138	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2750	-20	5	-0.72	296181040	108321	37.91	2730	2780	2705	3600	1940	2770	2734.29	0.72	-1849	3006	2887	2821	2702	2636	2855	2670	155	830	500	1880	5	1	30970853	852	-2.07	1.55	12	0.35	-1331.00	1773.00	7335	20240604	-62.51	2705	20241120	1.66	7335	-62.51	20240604	2705	1.66	20241120	14670	-81.25	20240604	2705	1.66	20241120	0.93	N	314130	500	154 억	222330	N	N	0	N	N
63	20241120	111142	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2760	-10	5	-0.36	276770020	101257	35.44	2730	2780	2705	3600	1940	2770	2733.34	0.72	-1288	3006	2887	2821	2702	2636	2855	2670	155	830	500	1880	5	1	30970853	855	-2.07	1.56	12	0.33	-1331.00	1773.00	7335	20240604	-62.37	2705	20241120	2.03	7335	-62.37	20240604	2705	2.03	20241120	14670	-81.19	20240604	2705	2.03	20241120	0.93	N	314130	500	154 억	222330	N	N	0	N	N
64	20241120	101140	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2735	-35	5	-1.26	206987800	75888	26.56	2730	2775	2705	3600	1940	2770	2727.54	0.72	2915	3006	2887	2821	2702	2636	2855	2670	155	830	500	1880	5	1	30970853	847	-2.05	1.54	12	0.25	-1331.00	1773.00	7335	20240604	-62.71	2705	20241120	1.11	7335	-62.71	20240604	2705	1.11	20241120	14670	-81.36	20240604	2705	1.11	20241120	0.93	N	314130	500	154 억	222330	N	N	0	N	N
65	20241120	091138	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	-30	5	-1.08	47952225	17474	6.12	2730	2775	2730	3600	1940	2770	2744.20	0.72	3802	3006	2887	2821	2702	2636	2855	2670	155	830	500	1880	5	1	30970853	849	-2.06	1.55	12	0.06	-1331.00	1773.00	7335	20240604	-62.64	2710	20241115	1.11	7335	-62.64	20240604	2710	1.11	20241115	14670	-81.32	20240604	2710	1.11	20241115	0.93	N	314130	500	154 억	222330	N	N	0	N	N
66	20241119	161034	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	-150	5	-5.14	799947525	283675	158.95	2880	2940	2755	3795	2045	2920	2819.94	0.82	-31425	3136	3027	2901	2792	2666	2965	2730	155	875	500	1980	5	1	30970853	858	-2.08	1.56	12	0.92	-1331.00	1773.00	7335	20240604	-62.24	2710	20241115	2.21	7335	-62.24	20240604	2710	2.21	20241115	14670	-81.12	20240604	2710	2.21	20241115	0.91	N	314130	500	154 억	253742	N	N	0	N	N
67	20241119	151054	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	-150	5	-5.14	769196425	272576	152.74	2880	2940	2755	3795	2045	2920	2821.95	0.82	-30647	3136	3027	2901	2792	2666	2965	2730	155	875	500	1980	5	1	30970853	858	-2.08	1.56	12	0.88	-1331.00	1773.00	7335	20240604	-62.24	2710	20241115	2.21	7335	-62.24	20240604	2710	2.21	20241115	14670	-81.12	20240604	2710	2.21	20241115	0.91	N	314130	500	154 억	253742	N	N	0	N	N
68	20241119	141052	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-110	5	-3.77	584307790	205980	115.42	2880	2940	2790	3795	2045	2920	2836.72	0.82	-38237	3136	3027	2901	2792	2666	2965	2730	155	875	500	1980	5	1	30970853	870	-2.11	1.58	12	0.67	-1331.00	1773.00	7335	20240604	-61.69	2710	20241115	3.69	7335	-61.69	20240604	2710	3.69	20241115	14670	-80.85	20240604	2710	3.69	20241115	0.91	N	314130	500	154 억	253742	N	N	0	N	N
69	20241119	131055	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	-100	5	-3.42	515500535	181415	101.65	2880	2940	2790	3795	2045	2920	2841.55	0.82	-26957	3136	3027	2901	2792	2666	2965	2730	155	875	500	1980	5	1	30970853	873	-2.12	1.59	12	0.59	-1331.00	1773.00	7335	20240604	-61.55	2710	20241115	4.06	7335	-61.55	20240604	2710	4.06	20241115	14670	-80.78	20240604	2710	4.06	20241115	0.91	N	314130	500	154 억	253742	N	N	0	N	N
70	20241119	121042	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-105	5	-3.60	455963625	160187	89.76	2880	2940	2790	3795	2045	2920	2846.45	0.82	-27947	3136	3027	2901	2792	2666	2965	2730	155	875	500	1980	5	1	30970853	872	-2.11	1.59	12	0.52	-1331.00	1773.00	7335	20240604	-61.62	2710	20241115	3.87	7335	-61.62	20240604	2710	3.87	20241115	14670	-80.81	20240604	2710	3.87	20241115	0.91	N	314130	500	154 억	253742	N	N	0	N	N
71	20241119	111054	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-110	5	-3.77	386819280	135496	75.92	2880	2940	2800	3795	2045	2920	2854.84	0.82	-24943	3136	3027	2901	2792	2666	2965	2730	155	875	500	1980	5	1	30970853	870	-2.11	1.58	12	0.44	-1331.00	1773.00	7335	20240604	-61.69	2710	20241115	3.69	7335	-61.69	20240604	2710	3.69	20241115	14670	-80.85	20240604	2710	3.69	20241115	0.91	N	314130	500	154 억	253742	N	N	0	N	N
72	20241119	101119	57	100.00	KOSDAQ		제약	N	N	N	N	N	2845	-75	5	-2.57	204676500	71041	39.81	2880	2940	2830	3795	2045	2920	2881.10	0.82	-11049	3136	3027	2901	2792	2666	2965	2730	155	875	500	1980	5	1	30970853	881	-2.14	1.60	12	0.23	-1331.00	1773.00	7335	20240604	-61.21	2710	20241115	4.98	7335	-61.21	20240604	2710	4.98	20241115	14670	-80.61	20240604	2710	4.98	20241115	0.91	N	314130	500	154 억	253742	N	N	0	N	N
73	20241119	091114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2915	-5	5	-0.17	51373160	17687	9.91	2880	2940	2880	3795	2045	2920	2904.57	0.82	-5570	3136	3027	2901	2792	2666	2965	2730	155	875	500	1980	5	1	30970853	903	-2.19	1.64	12	0.06	-1331.00	1773.00	7335	20240604	-60.26	2710	20241115	7.56	7335	-60.26	20240604	2710	7.56	20241115	14670	-80.13	20240604	2710	7.56	20241115	0.91	N	314130	500	154 억	253742	N	N	0	N	N
74	20241118	161039	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	5	2	0.17	510418375	175747	78.36	2925	3010	2775	3785	2045	2915	2904.28	0.83	-3890	3145	3030	2870	2755	2595	3087	2812	155	870	500	1980	5	1	30970853	904	-2.19	1.65	12	0.57	-1331.00	1773.00	7335	20240604	-60.19	2710	20241115	7.75	7335	-60.19	20240604	2710	7.75	20241115	14670	-80.10	20240604	2710	7.75	20241115	0.92	N	314130	500	154 억	257611	N	N	0	N	N
75	20241118	151053	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	5	2	0.17	499974960	172172	76.77	2925	3010	2775	3785	2045	2915	2903.93	0.83	-3215	3145	3030	2870	2755	2595	3087	2812	155	870	500	1980	5	1	30970853	904	-2.19	1.65	12	0.56	-1331.00	1773.00	7335	20240604	-60.19	2710	20241115	7.75	7335	-60.19	20240604	2710	7.75	20241115	14670	-80.10	20240604	2710	7.75	20241115	0.92	N	314130	500	154 억	257611	N	N	0	N	N
76	20241118	141055	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	-5	5	-0.17	450394825	155121	69.16	2925	3010	2775	3785	2045	2915	2903.51	0.83	-618	3145	3030	2870	2755	2595	3087	2812	155	870	500	1980	5	1	30970853	901	-2.19	1.64	12	0.50	-1331.00	1773.00	7335	20240604	-60.33	2710	20241115	7.38	7335	-60.33	20240604	2710	7.38	20241115	14670	-80.16	20240604	2710	7.38	20241115	0.92	N	314130	500	154 억	257611	N	N	0	N	N
77	20241118	131047	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	5	2	0.17	426783845	147009	65.55	2925	3010	2775	3785	2045	2915	2903.11	0.83	788	3145	3030	2870	2755	2595	3087	2812	155	870	500	1980	5	1	30970853	904	-2.19	1.65	12	0.47	-1331.00	1773.00	7335	20240604	-60.19	2710	20241115	7.75	7335	-60.19	20240604	2710	7.75	20241115	14670	-80.10	20240604	2710	7.75	20241115	0.92	N	314130	500	154 억	257611	N	N	0	N	N
78	20241118	121052	57	100.00	KOSDAQ		제약	N	N	N	N	N	2925	10	2	0.34	399995210	137821	61.45	2925	3010	2775	3785	2045	2915	2902.28	0.83	5705	3145	3030	2870	2755	2595	3087	2812	155	870	500	1980	5	1	30970853	906	-2.20	1.65	12	0.45	-1331.00	1773.00	7335	20240604	-60.12	2710	20241115	7.93	7335	-60.12	20240604	2710	7.93	20241115	14670	-80.06	20240604	2710	7.93	20241115	0.92	N	314130	500	154 억	257611	N	N	0	N	N
79	20241118	111052	57	100.00	KOSDAQ		제약	N	N	N	N	N	2965	50	2	1.72	355646110	122719	54.72	2925	3010	2775	3785	2045	2915	2898.05	0.83	7451	3145	3030	2870	2755	2595	3087	2812	155	870	500	1980	5	1	30970853	918	-2.23	1.67	12	0.40	-1331.00	1773.00	7335	20240604	-59.58	2710	20241115	9.41	7335	-59.58	20240604	2710	9.41	20241115	14670	-79.79	20240604	2710	9.41	20241115	0.92	N	314130	500	154 억	257611	N	N	0	N	N
80	20241118	101041	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	80	2	2.74	295667050	102568	45.73	2925	3000	2775	3785	2045	2915	2882.64	0.83	11706	3145	3030	2870	2755	2595	3087	2812	155	870	500	1980	5	1	30970853	928	-2.25	1.69	12	0.33	-1331.00	1773.00	7335	20240604	-59.17	2710	20241115	10.52	7335	-59.17	20240604	2710	10.52	20241115	14670	-79.58	20240604	2710	10.52	20241115	0.92	N	314130	500	154 억	257611	N	N	0	N	N
81	20241118	091040	57	100.00	KOSDAQ		제약	N	N	N	N	N	2805	-110	5	-3.77	111639650	39410	17.57	2925	2925	2775	3785	2045	2915	2832.77	0.83	1831	3145	3030	2870	2755	2595	3087	2812	155	870	500	1980	5	1	30970853	869	-2.11	1.58	12	0.13	-1331.00	1773.00	7335	20240604	-61.76	2710	20241115	3.51	7335	-61.76	20240604	2710	3.51	20241115	14670	-80.88	20240604	2710	3.51	20241115	0.92	N	314130	500	154 억	257611	N	N	0	N	N
82	20241115	161118	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2915	-15	5	-0.51	618452165	215515	100.04	2895	2985	2710	3805	2055	2930	2869.57	0.64	58460	3283	3106	3013	2836	2743	3060	2790	155	875	500	1990	5	1	30970853	903	-2.19	1.64	12	0.70	-1331.00	1773.00	7335	20240604	-60.26	2710	20241115	7.56	7335	-60.26	20240604	2710	7.56	20241115	14670	-80.13	20240604	2710	7.56	20241115	0.97	N	314130	500	154 억	199143	N	N	0	N	N
83	20241115	151154	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2915	-15	5	-0.51	602621940	210081	97.51	2895	2985	2710	3805	2055	2930	2868.52	0.64	59052	3283	3106	3013	2836	2743	3060	2790	155	875	500	1990	5	1	30970853	903	-2.19	1.64	12	0.68	-1331.00	1773.00	7335	20240604	-60.26	2710	20241115	7.56	7335	-60.26	20240604	2710	7.56	20241115	14670	-80.13	20240604	2710	7.56	20241115	0.97	N	314130	500	154 억	199143	N	N	0	N	N
84	20241115	141139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2950	20	2	0.68	556280055	194317	90.20	2895	2985	2710	3805	2055	2930	2862.74	0.64	65208	3283	3106	3013	2836	2743	3060	2790	155	875	500	1990	5	1	30970853	914	-2.22	1.66	12	0.63	-1331.00	1773.00	7335	20240604	-59.78	2710	20241115	8.86	7335	-59.78	20240604	2710	8.86	20241115	14670	-79.89	20240604	2710	8.86	20241115	0.97	N	314130	500	154 억	199143	N	N	0	N	N
85	20241115	131139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2920	-10	5	-0.34	531086985	185718	86.21	2895	2985	2710	3805	2055	2930	2859.64	0.64	66582	3283	3106	3013	2836	2743	3060	2790	155	875	500	1990	5	1	30970853	904	-2.19	1.65	12	0.60	-1331.00	1773.00	7335	20240604	-60.19	2710	20241115	7.75	7335	-60.19	20240604	2710	7.75	20241115	14670	-80.10	20240604	2710	7.75	20241115	0.97	N	314130	500	154 억	199143	N	N	0	N	N
86	20241115	121140	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2870	-60	5	-2.05	503394235	176268	81.82	2895	2985	2710	3805	2055	2930	2855.84	0.64	66860	3283	3106	3013	2836	2743	3060	2790	155	875	500	1990	5	1	30970853	889	-2.16	1.62	12	0.57	-1331.00	1773.00	7335	20240604	-60.87	2710	20241115	5.90	7335	-60.87	20240604	2710	5.90	20241115	14670	-80.44	20240604	2710	5.90	20241115	0.97	N	314130	500	154 억	199143	N	N	0	N	N
87	20241115	111113	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2875	-55	5	-1.88	444451585	155874	72.35	2895	2985	2710	3805	2055	2930	2851.35	0.64	63776	3283	3106	3013	2836	2743	3060	2790	155	875	500	1990	5	1	30970853	890	-2.16	1.62	12	0.50	-1331.00	1773.00	7335	20240604	-60.80	2710	20241115	6.09	7335	-60.80	20240604	2710	6.09	20241115	14670	-80.40	20240604	2710	6.09	20241115	0.97	N	314130	500	154 억	199143	N	N	0	N	N
88	20241115	101112	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2825	-105	5	-3.58	314516165	109978	51.05	2895	2985	2710	3805	2055	2930	2859.81	0.64	37261	3283	3106	3013	2836	2743	3060	2790	155	875	500	1990	5	1	30970853	875	-2.12	1.59	12	0.36	-1331.00	1773.00	7335	20240604	-61.49	2710	20241115	4.24	7335	-61.49	20240604	2710	4.24	20241115	14670	-80.74	20240604	2710	4.24	20241115	0.97	N	314130	500	154 억	199143	N	N	0	N	N
89	20241115	091017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2710	-220	5	-7.51	70741235	24531	11.39	2895	2985	2710	3805	2055	2930	2883.74	0.64	479	3283	3106	3013	2836	2743	3060	2790	155	875	500	1990	5	1	30970853	839	-2.04	1.53	12	0.08	-1331.00	1773.00	7335	20240604	-63.05	2710	20241115	0.00	7335	-63.05	20240604	2710	0.00	20241115	14670	-81.53	20240604	2710	0.00	20241115	0.97	N	314130	500	154 억	199143	Y	N	0	N	N
90	20241114	161105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2995	-55	5	-1.80	632004295	206287	81.22	3050	3190	2920	3965	2135	3050	3063.71	0.53	32569	3310	3180	3115	2985	2920	3147	2952	155	915	500	2070	5	1	30970853	928	-2.25	1.69	12	0.67	-1331.00	1773.00	7335	20240604	-59.17	2920	20241114	2.57	7335	-59.17	20240604	2920	2.57	20241114	14670	-79.58	20240604	2920	2.57	20241114	0.93	N	314130	500	154 억	164382	N	N	0	N	N
91	20241114	151112	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3035	-15	5	-0.49	485475980	157629	62.06	3050	3190	3015	3965	2135	3050	3079.86	0.53	25998	3310	3180	3115	2985	2920	3147	2952	155	915	500	2070	5	1	30970853	940	-2.28	1.71	12	0.51	-1331.00	1773.00	7335	20240604	-58.62	3015	20241114	0.66	7335	-58.62	20240604	3015	0.66	20241114	14670	-79.31	20240604	3015	0.66	20241114	0.93	N	314130	500	154 억	164382	N	N	0	N	N
92	20241114	141105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3055	5	2	0.16	414241725	134238	52.85	3050	3190	3035	3965	2135	3050	3085.88	0.53	27524	3310	3180	3115	2985	2920	3147	2952	155	915	500	2070	5	1	30970853	946	-2.30	1.72	12	0.43	-1331.00	1773.00	7335	20240604	-58.35	3035	20241114	0.66	7335	-58.35	20240604	3035	0.66	20241114	14670	-79.18	20240604	3035	0.66	20241114	0.93	N	314130	500	154 억	164382	N	N	0	N	N
93	20241114	131106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3075	25	2	0.82	261898510	84311	33.20	3050	3190	3050	3965	2135	3050	3106.34	0.53	10102	3310	3180	3115	2985	2920	3147	2952	155	915	500	2070	5	1	30970853	952	-2.31	1.73	12	0.27	-1331.00	1773.00	7335	20240604	-58.08	3050	20241114	0.82	7335	-58.08	20240604	3050	0.82	20241114	14670	-79.04	20240604	3050	0.82	20241114	0.93	N	314130	500	154 억	164382	N	N	0	N	N
94	20241114	121103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3110	60	2	1.97	229070730	73665	29.00	3050	3190	3050	3965	2135	3050	3109.63	0.53	7568	3310	3180	3115	2985	2920	3147	2952	155	915	500	2070	5	1	30970853	963	-2.34	1.75	12	0.24	-1331.00	1773.00	7335	20240604	-57.60	3050	20241114	1.97	7335	-57.60	20240604	3050	1.97	20241114	14670	-78.80	20240604	3050	1.97	20241114	0.93	N	314130	500	154 억	164382	N	N	0	N	N
95	20241114	111103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3095	45	2	1.48	146812275	47020	18.51	3050	3190	3050	3965	2135	3050	3122.34	0.53	9902	3310	3180	3115	2985	2920	3147	2952	155	915	500	2070	5	1	30970853	959	-2.33	1.75	12	0.15	-1331.00	1773.00	7335	20240604	-57.81	3050	20241114	1.48	7335	-57.81	20240604	3050	1.48	20241114	14670	-78.90	20240604	3050	1.48	20241114	0.93	N	314130	500	154 억	164382	N	N	0	N	N
96	20241114	101122	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3130	80	2	2.62	51682075	16691	6.57	3050	3160	3050	3965	2135	3050	3096.40	0.53	6231	3310	3180	3115	2985	2920	3147	2952	155	915	500	2070	5	1	30970853	969	-2.35	1.77	12	0.05	-1331.00	1773.00	7335	20240604	-57.33	3050	20241114	2.62	7335	-57.33	20240604	3050	2.62	20241114	14670	-78.66	20240604	3050	2.62	20241114	0.93	N	314130	500	154 억	164382	N	N	0	N	N
97	20241114	091057	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	0	3	0.00	0	0	0.00	0	0	0	3965	2135	3050	0.00	0.53	0	3310	3180	3115	2985	2920	3147	2952	155	915	500	2070	5	1	30970853	945	-2.29	1.72	12	0.00	-1331.00	1773.00	7335	20240604	-58.42	3050	20241113	0.00	7335	-58.42	20240604	3050	0.00	20241113	14670	-79.21	20240604	3050	0.00	20241113	0.93	N	314130	500	154 억	164382	N	N	0	N	N
98	20241113	160726	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3050	-180	5	-5.57	785518275	251132	84.53	3200	3245	3050	4195	2265	3230	3127.96	0.43	32635	3570	3400	3315	3145	3060	3357	3102	155	965	500	2190	5	1	30970853	945	-2.29	1.72	12	0.81	-1331.00	1773.00	7335	20240604	-58.42	3050	20241113	0.00	7335	-58.42	20240604	3050	0.00	20241113	14670	-79.21	20240604	3050	0.00	20241113	0.86	N	314130	500	154 억	131726	N	N	0	N	N
99	20241113	150800	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3100	-130	5	-4.02	729833540	232992	78.43	3200	3245	3070	4195	2265	3230	3132.44	0.43	27135	3570	3400	3315	3145	3060	3357	3102	155	965	500	2190	5	1	30970853	960	-2.33	1.75	12	0.75	-1331.00	1773.00	7335	20240604	-57.74	3070	20241113	0.98	7335	-57.74	20240604	3070	0.98	20241113	14670	-78.87	20240604	3070	0.98	20241113	0.86	N	314130	500	154 억	131726	N	N	0	N	N
100	20241113	140757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3135	-95	5	-2.94	616087010	196237	66.06	3200	3245	3085	4195	2265	3230	3139.50	0.43	19409	3570	3400	3315	3145	3060	3357	3102	155	965	500	2190	5	1	30970853	971	-2.36	1.77	12	0.63	-1331.00	1773.00	7335	20240604	-57.26	3085	20241113	1.62	7335	-57.26	20240604	3085	1.62	20241113	14670	-78.63	20240604	3085	1.62	20241113	0.86	N	314130	500	154 억	131726	N	N	0	N	N
101	20241113	130759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3115	-115	5	-3.56	502344850	159699	53.76	3200	3245	3085	4195	2265	3230	3145.57	0.43	15689	3570	3400	3315	3145	3060	3357	3102	155	965	500	2190	5	1	30970853	965	-2.34	1.76	12	0.52	-1331.00	1773.00	7335	20240604	-57.53	3085	20241113	0.97	7335	-57.53	20240604	3085	0.97	20241113	14670	-78.77	20240604	3085	0.97	20241113	0.86	N	314130	500	154 억	131726	N	N	0	N	N
102	20241113	120748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3140	-90	5	-2.79	413507045	131100	44.13	3200	3245	3110	4195	2265	3230	3154.13	0.43	10308	3570	3400	3315	3145	3060	3357	3102	155	965	500	2190	5	1	30970853	972	-2.36	1.77	12	0.42	-1331.00	1773.00	7335	20240604	-57.19	3110	20241113	0.96	7335	-57.19	20240604	3110	0.96	20241113	14670	-78.60	20240604	3110	0.96	20241113	0.86	N	314130	500	154 억	131726	N	N	0	N	N
103	20241113	110746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3165	-65	5	-2.01	348078520	110258	37.11	3200	3245	3110	4195	2265	3230	3156.95	0.43	9381	3570	3400	3315	3145	3060	3357	3102	155	965	500	2190	5	1	30970853	980	-2.38	1.79	12	0.36	-1331.00	1773.00	7335	20240604	-56.85	3110	20241113	1.77	7335	-56.85	20240604	3110	1.77	20241113	14670	-78.43	20240604	3110	1.77	20241113	0.86	N	314130	500	154 억	131726	N	N	0	N	N
104	20241113	100748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3190	-40	5	-1.24	185692375	58375	19.65	3200	3245	3120	4195	2265	3230	3181.03	0.43	189	3570	3400	3315	3145	3060	3357	3102	155	965	500	2190	5	1	30970853	988	-2.40	1.80	12	0.19	-1331.00	1773.00	7335	20240604	-56.51	3120	20241113	2.24	7335	-56.51	20240604	3120	2.24	20241113	14670	-78.25	20240604	3120	2.24	20241113	0.86	N	314130	500	154 억	131726	N	N	0	N	N
105	20241113	090737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3210	-20	5	-0.62	36887480	11582	3.90	3200	3220	3120	4195	2265	3230	3184.90	0.43	111	3570	3400	3315	3145	3060	3357	3102	155	965	500	2190	5	1	30970853	994	-2.41	1.81	12	0.04	-1331.00	1773.00	7335	20240604	-56.24	3120	20241113	2.88	7335	-56.24	20240604	3120	2.88	20241113	14670	-78.12	20240604	3120	2.88	20241113	0.86	N	314130	500	154 억	131726	N	N	0	N	N
106	20241112	161025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3230	-175	5	-5.14	973261110	296365	114.70	3485	3485	3230	4425	2385	3405	3284.02	0.57	-44860	3635	3520	3430	3315	3225	3475	3270	155	1020	500	2310	5	1	30970853	1000	-2.43	1.82	12	0.96	-1331.00	1773.00	7335	20240604	-55.96	3230	20241112	0.00	7335	-55.96	20240604	3230	0.00	20241112	14670	-77.98	20240604	3230	0.00	20241112	0.87	N	314130	500	154 억	176572	N	N	0	N	N
107	20241112	151035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3250	-155	5	-4.55	898612315	273290	105.77	3485	3485	3230	4425	2385	3405	3288.08	0.57	-43991	3635	3520	3430	3315	3225	3475	3270	155	1020	500	2310	5	1	30970853	1007	-2.44	1.83	12	0.88	-1331.00	1773.00	7335	20240604	-55.69	3230	20241112	0.62	7335	-55.69	20240604	3230	0.62	20241112	14670	-77.85	20240604	3230	0.62	20241112	0.87	N	314130	500	154 억	176572	N	N	0	N	N
108	20241112	141040	57	100.00	KOSDAQ		제약	N	N	N	N	N	3280	-125	5	-3.67	739763730	224410	86.85	3485	3485	3250	4425	2385	3405	3296.43	0.57	-33160	3635	3520	3430	3315	3225	3475	3270	155	1020	500	2310	5	1	30970853	1016	-2.46	1.85	12	0.72	-1331.00	1773.00	7335	20240604	-55.28	3230	20241004	1.55	7335	-55.28	20240604	3230	1.55	20241004	14670	-77.64	20240604	3230	1.55	20241004	0.87	N	314130	500	154 억	176572	N	N	0	N	N
109	20241112	131045	57	100.00	KOSDAQ		제약	N	N	N	N	N	3295	-110	5	-3.23	659338065	199829	77.34	3485	3485	3250	4425	2385	3405	3299.46	0.57	-26160	3635	3520	3430	3315	3225	3475	3270	155	1020	500	2310	5	1	30970853	1020	-2.48	1.86	12	0.65	-1331.00	1773.00	7335	20240604	-55.08	3230	20241004	2.01	7335	-55.08	20240604	3230	2.01	20241004	14670	-77.54	20240604	3230	2.01	20241004	0.87	N	314130	500	154 억	176572	N	N	0	N	N
110	20241112	121037	57	100.00	KOSDAQ		제약	N	N	N	N	N	3280	-125	5	-3.67	564254925	170948	66.16	3485	3485	3250	4425	2385	3405	3300.68	0.57	-14070	3635	3520	3430	3315	3225	3475	3270	155	1020	500	2310	5	1	30970853	1016	-2.46	1.85	12	0.55	-1331.00	1773.00	7335	20240604	-55.28	3230	20241004	1.55	7335	-55.28	20240604	3230	1.55	20241004	14670	-77.64	20240604	3230	1.55	20241004	0.87	N	314130	500	154 억	176572	N	N	0	N	N
111	20241112	111031	57	100.00	KOSDAQ		제약	N	N	N	N	N	3315	-90	5	-2.64	521902990	158075	61.18	3485	3485	3250	4425	2385	3405	3301.55	0.57	-12953	3635	3520	3430	3315	3225	3475	3270	155	1020	500	2310	5	1	30970853	1027	-2.49	1.87	12	0.51	-1331.00	1773.00	7335	20240604	-54.81	3230	20241004	2.63	7335	-54.81	20240604	3230	2.63	20241004	14670	-77.40	20240604	3230	2.63	20241004	0.87	N	314130	500	154 억	176572	N	N	0	N	N
112	20241112	101031	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	-135	5	-3.96	430545190	130340	50.44	3485	3485	3250	4425	2385	3405	3303.17	0.57	-10903	3635	3520	3430	3315	3225	3475	3270	155	1020	500	2310	5	1	30970853	1013	-2.46	1.84	12	0.42	-1331.00	1773.00	7335	20240604	-55.42	3230	20241004	1.24	7335	-55.42	20240604	3230	1.24	20241004	14670	-77.71	20240604	3230	1.24	20241004	0.87	N	314130	500	154 억	176572	N	N	0	N	N
113	20241112	091030	57	100.00	KOSDAQ		제약	N	N	N	N	N	3305	-100	5	-2.94	123611925	36776	14.23	3485	3485	3300	4425	2385	3405	3361.09	0.57	-10634	3635	3520	3430	3315	3225	3475	3270	155	1020	500	2310	5	1	30970853	1024	-2.48	1.86	12	0.12	-1331.00	1773.00	7335	20240604	-54.94	3230	20241004	2.32	7335	-54.94	20240604	3230	2.32	20241004	14670	-77.47	20240604	3230	2.32	20241004	0.87	N	314130	500	154 억	176572	N	N	0	N	N
114	20241111	161021	57	100.00	KOSDAQ		제약	N	N	N	N	N	3405	-145	5	-4.08	877595505	257189	193.63	3545	3545	3340	4615	2485	3550	3412.26	0.73	-48276	3643	3596	3508	3461	3373	3620	3485	155	1065	500	2410	5	1	30970853	1055	-2.56	1.92	12	0.83	-1331.00	1773.00	7335	20240604	-53.58	3230	20241004	5.42	7335	-53.58	20240604	3230	5.42	20241004	14670	-76.79	20240604	3230	5.42	20241004	0.85	N	314130	500	154 억	224645	N	N	0	N	N
115	20241111	151052	57	100.00	KOSDAQ		제약	N	N	N	N	N	3425	-125	5	-3.52	859252760	251808	189.58	3545	3545	3340	4615	2485	3550	3412.33	0.73	-48017	3643	3596	3508	3461	3373	3620	3485	155	1065	500	2410	5	1	30970853	1061	-2.57	1.93	12	0.81	-1331.00	1773.00	7335	20240604	-53.31	3230	20241004	6.04	7335	-53.31	20240604	3230	6.04	20241004	14670	-76.65	20240604	3230	6.04	20241004	0.85	N	314130	500	154 억	224645	N	N	0	N	N
116	20241111	141037	57	100.00	KOSDAQ		제약	N	N	N	N	N	3395	-155	5	-4.37	787511580	230773	173.74	3545	3545	3340	4615	2485	3550	3412.49	0.73	-47497	3643	3596	3508	3461	3373	3620	3485	155	1065	500	2410	5	1	30970853	1051	-2.55	1.91	12	0.75	-1331.00	1773.00	7335	20240604	-53.72	3230	20241004	5.11	7335	-53.72	20240604	3230	5.11	20241004	14670	-76.86	20240604	3230	5.11	20241004	0.85	N	314130	500	154 억	224645	N	N	0	N	N
117	20241111	131037	57	100.00	KOSDAQ		제약	N	N	N	N	N	3420	-130	5	-3.66	668587015	196117	147.65	3545	3545	3340	4615	2485	3550	3409.12	0.73	-37144	3643	3596	3508	3461	3373	3620	3485	155	1065	500	2410	5	1	30970853	1059	-2.57	1.93	12	0.63	-1331.00	1773.00	7335	20240604	-53.37	3230	20241004	5.88	7335	-53.37	20240604	3230	5.88	20241004	14670	-76.69	20240604	3230	5.88	20241004	0.85	N	314130	500	154 억	224645	N	N	0	N	N
118	20241111	121032	57	100.00	KOSDAQ		제약	N	N	N	N	N	3395	-155	5	-4.37	430787030	125580	94.55	3545	3545	3385	4615	2485	3550	3430.38	0.73	-38254	3643	3596	3508	3461	3373	3620	3485	155	1065	500	2410	5	1	30970853	1051	-2.55	1.91	12	0.41	-1331.00	1773.00	7335	20240604	-53.72	3230	20241004	5.11	7335	-53.72	20240604	3230	5.11	20241004	14670	-76.86	20240604	3230	5.11	20241004	0.85	N	314130	500	154 억	224645	N	N	0	N	N
119	20241111	111029	57	100.00	KOSDAQ		제약	N	N	N	N	N	3415	-135	5	-3.80	306717230	89115	67.09	3545	3545	3385	4615	2485	3550	3441.81	0.73	-13493	3643	3596	3508	3461	3373	3620	3485	155	1065	500	2410	5	1	30970853	1058	-2.57	1.93	12	0.29	-1331.00	1773.00	7335	20240604	-53.44	3230	20241004	5.73	7335	-53.44	20240604	3230	5.73	20241004	14670	-76.72	20240604	3230	5.73	20241004	0.85	N	314130	500	154 억	224645	N	N	0	N	N
120	20241111	101023	57	100.00	KOSDAQ		제약	N	N	N	N	N	3425	-125	5	-3.52	259768030	75366	56.74	3545	3545	3385	4615	2485	3550	3446.75	0.73	-12274	3643	3596	3508	3461	3373	3620	3485	155	1065	500	2410	5	1	30970853	1061	-2.57	1.93	12	0.24	-1331.00	1773.00	7335	20240604	-53.31	3230	20241004	6.04	7335	-53.31	20240604	3230	6.04	20241004	14670	-76.65	20240604	3230	6.04	20241004	0.85	N	314130	500	154 억	224645	N	N	0	N	N
121	20241111	091020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3475	-75	5	-2.11	49040060	13998	10.54	3545	3545	3475	4615	2485	3550	3503.36	0.73	-6213	3643	3596	3508	3461	3373	3620	3485	155	1065	500	2410	5	1	30970853	1076	-2.61	1.96	12	0.05	-1331.00	1773.00	7335	20240604	-52.62	3230	20241004	7.59	7335	-52.62	20240604	3230	7.59	20241004	14670	-76.31	20240604	3230	7.59	20241004	0.85	N	314130	500	154 억	224645	N	N	0	N	N
122	20241108	161015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3550	95	2	2.75	460215205	131480	58.40	3420	3555	3420	4490	2420	3455	3500.27	0.64	25364	3695	3575	3470	3350	3245	3522	3297	155	1035	500	2340	5	1	30970853	1099	-2.67	2.00	12	0.42	-1331.00	1773.00	7335	20240604	-51.60	3230	20241004	9.91	7335	-51.60	20240604	3230	9.91	20241004	14670	-75.80	20240604	3230	9.91	20241004	0.90	N	314130	500	154 억	199462	N	N	0	N	N
123	20241108	151024	57	100.00	KOSDAQ		제약	N	N	N	N	N	3540	85	2	2.46	418714435	119786	53.21	3420	3550	3420	4490	2420	3455	3495.52	0.64	18730	3695	3575	3470	3350	3245	3522	3297	155	1035	500	2340	5	1	30970853	1096	-2.66	2.00	12	0.39	-1331.00	1773.00	7335	20240604	-51.74	3230	20241004	9.60	7335	-51.74	20240604	3230	9.60	20241004	14670	-75.87	20240604	3230	9.60	20241004	0.90	N	314130	500	154 억	199462	N	N	0	N	N
124	20241108	141022	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	25	2	0.72	251216950	72272	32.10	3420	3530	3420	4490	2420	3455	3475.99	0.64	4041	3695	3575	3470	3350	3245	3522	3297	155	1035	500	2340	5	1	30970853	1078	-2.61	1.96	12	0.23	-1331.00	1773.00	7335	20240604	-52.56	3230	20241004	7.74	7335	-52.56	20240604	3230	7.74	20241004	14670	-76.28	20240604	3230	7.74	20241004	0.90	N	314130	500	154 억	199462	N	N	0	N	N
125	20241108	131023	57	100.00	KOSDAQ		제약	N	N	N	N	N	3470	15	2	0.43	196383290	56467	25.08	3420	3530	3420	4490	2420	3455	3477.84	0.64	4412	3695	3575	3470	3350	3245	3522	3297	155	1035	500	2340	5	1	30970853	1075	-2.61	1.96	12	0.18	-1331.00	1773.00	7335	20240604	-52.69	3230	20241004	7.43	7335	-52.69	20240604	3230	7.43	20241004	14670	-76.35	20240604	3230	7.43	20241004	0.90	N	314130	500	154 억	199462	N	N	0	N	N
126	20241108	121023	57	100.00	KOSDAQ		제약	N	N	N	N	N	3490	35	2	1.01	162163360	46615	20.71	3420	3530	3420	4490	2420	3455	3478.78	0.64	9639	3695	3575	3470	3350	3245	3522	3297	155	1035	500	2340	5	1	30970853	1081	-2.62	1.97	12	0.15	-1331.00	1773.00	7335	20240604	-52.42	3230	20241004	8.05	7335	-52.42	20240604	3230	8.05	20241004	14670	-76.21	20240604	3230	8.05	20241004	0.90	N	314130	500	154 억	199462	N	N	0	N	N
127	20241108	111021	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	25	2	0.72	141101715	40563	18.02	3420	3530	3420	4490	2420	3455	3478.59	0.64	9482	3695	3575	3470	3350	3245	3522	3297	155	1035	500	2340	5	1	30970853	1078	-2.61	1.96	12	0.13	-1331.00	1773.00	7335	20240604	-52.56	3230	20241004	7.74	7335	-52.56	20240604	3230	7.74	20241004	14670	-76.28	20240604	3230	7.74	20241004	0.90	N	314130	500	154 억	199462	N	N	0	N	N
128	20241108	101031	57	100.00	KOSDAQ		제약	N	N	N	N	N	3500	45	2	1.30	105308755	30300	13.46	3420	3530	3420	4490	2420	3455	3475.54	0.64	10040	3695	3575	3470	3350	3245	3522	3297	155	1035	500	2340	5	1	30970853	1084	-2.63	1.97	12	0.10	-1331.00	1773.00	7335	20240604	-52.28	3230	20241004	8.36	7335	-52.28	20240604	3230	8.36	20241004	14670	-76.14	20240604	3230	8.36	20241004	0.90	N	314130	500	154 억	199462	N	N	0	N	N
129	20241108	091017	57	100.00	KOSDAQ		제약	N	N	N	N	N	3490	35	2	1.01	44130960	12797	5.68	3420	3490	3420	4490	2420	3455	3448.54	0.64	5540	3695	3575	3470	3350	3245	3522	3297	155	1035	500	2340	5	1	30970853	1081	-2.62	1.97	12	0.04	-1331.00	1773.00	7335	20240604	-52.42	3230	20241004	8.05	7335	-52.42	20240604	3230	8.05	20241004	14670	-76.21	20240604	3230	8.05	20241004	0.90	N	314130	500	154 억	199462	N	N	0	N	N
130	20241107	161015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3455	-75	5	-2.12	774742685	224415	86.81	3585	3590	3365	4585	2475	3530	3452.23	0.83	-58202	3763	3646	3548	3431	3333	3597	3382	155	1055	500	2400	5	1	30970853	1070	-2.60	1.95	12	0.72	-1331.00	1773.00	7335	20240604	-52.90	3230	20241004	6.97	7335	-52.90	20240604	3230	6.97	20241004	14670	-76.45	20240604	3230	6.97	20241004	0.87	N	314130	500	154 억	257664	N	N	0	N	N
131	20241107	151021	57	100.00	KOSDAQ		제약	N	N	N	N	N	3455	-75	5	-2.12	707371045	204969	79.28	3585	3590	3365	4585	2475	3530	3451.08	0.83	-57973	3763	3646	3548	3431	3333	3597	3382	155	1055	500	2400	5	1	30970853	1070	-2.60	1.95	12	0.66	-1331.00	1773.00	7335	20240604	-52.90	3230	20241004	6.97	7335	-52.90	20240604	3230	6.97	20241004	14670	-76.45	20240604	3230	6.97	20241004	0.87	N	314130	500	154 억	257664	N	N	0	N	N
132	20241107	141024	57	100.00	KOSDAQ		제약	N	N	N	N	N	3465	-65	5	-1.84	645739500	187141	72.39	3585	3590	3365	4585	2475	3530	3450.52	0.83	-52257	3763	3646	3548	3431	3333	3597	3382	155	1055	500	2400	5	1	30970853	1073	-2.60	1.95	12	0.60	-1331.00	1773.00	7335	20240604	-52.76	3230	20241004	7.28	7335	-52.76	20240604	3230	7.28	20241004	14670	-76.38	20240604	3230	7.28	20241004	0.87	N	314130	500	154 억	257664	N	N	0	N	N
133	20241107	131024	57	100.00	KOSDAQ		제약	N	N	N	N	N	3470	-60	5	-1.70	590887010	171298	66.26	3585	3590	3365	4585	2475	3530	3449.43	0.83	-46082	3763	3646	3548	3431	3333	3597	3382	155	1055	500	2400	5	1	30970853	1075	-2.61	1.96	12	0.55	-1331.00	1773.00	7335	20240604	-52.69	3230	20241004	7.43	7335	-52.69	20240604	3230	7.43	20241004	14670	-76.35	20240604	3230	7.43	20241004	0.87	N	314130	500	154 억	257664	N	N	0	N	N
134	20241107	121019	57	100.00	KOSDAQ		제약	N	N	N	N	N	3485	-45	5	-1.27	552594420	160311	62.01	3585	3590	3365	4585	2475	3530	3446.97	0.83	-45585	3763	3646	3548	3431	3333	3597	3382	155	1055	500	2400	5	1	30970853	1079	-2.62	1.97	12	0.52	-1331.00	1773.00	7335	20240604	-52.49	3230	20241004	7.89	7335	-52.49	20240604	3230	7.89	20241004	14670	-76.24	20240604	3230	7.89	20241004	0.87	N	314130	500	154 억	257664	N	N	0	N	N
135	20241107	111015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3420	-110	5	-3.12	515230560	149523	57.84	3585	3590	3365	4585	2475	3530	3445.78	0.83	-43121	3763	3646	3548	3431	3333	3597	3382	155	1055	500	2400	5	1	30970853	1059	-2.57	1.93	12	0.48	-1331.00	1773.00	7335	20240604	-53.37	3230	20241004	5.88	7335	-53.37	20240604	3230	5.88	20241004	14670	-76.69	20240604	3230	5.88	20241004	0.87	N	314130	500	154 억	257664	N	N	0	N	N
136	20241107	101017	57	100.00	KOSDAQ		제약	N	N	N	N	N	3410	-120	5	-3.40	449532930	130212	50.37	3585	3590	3365	4585	2475	3530	3452.27	0.83	-33769	3763	3646	3548	3431	3333	3597	3382	155	1055	500	2400	5	1	30970853	1056	-2.56	1.92	12	0.42	-1331.00	1773.00	7335	20240604	-53.51	3230	20241004	5.57	7335	-53.51	20240604	3230	5.57	20241004	14670	-76.76	20240604	3230	5.57	20241004	0.87	N	314130	500	154 억	257664	N	N	0	N	N
137	20241107	091018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3525	-5	5	-0.14	89809155	25341	9.80	3585	3590	3510	4585	2475	3530	3544.07	0.83	-17775	3763	3646	3548	3431	3333	3597	3382	155	1055	500	2400	5	1	30970853	1092	-2.65	1.99	12	0.08	-1331.00	1773.00	7335	20240604	-51.94	3230	20241004	9.13	7335	-51.94	20240604	3230	9.13	20241004	14670	-75.97	20240604	3230	9.13	20241004	0.87	N	314130	500	154 억	257664	N	N	0	N	N
138	20241106	161027	57	100.00	KOSDAQ		제약	N	N	N	N	N	3530	-60	5	-1.67	888906590	250473	144.02	3590	3665	3450	4665	2515	3590	3548.92	0.77	20073	3783	3686	3613	3516	3443	3735	3565	155	1075	500	2440	5	1	30970853	1093	-2.65	1.99	12	0.81	-1331.00	1773.00	7335	20240604	-51.87	3230	20241004	9.29	7335	-51.87	20240604	3230	9.29	20241004	14670	-75.94	20240604	3230	9.29	20241004	0.86	N	314130	500	154 억	237591	N	N	0	N	N
139	20241106	151057	57	100.00	KOSDAQ		제약	N	N	N	N	N	3485	-105	5	-2.92	865225505	243736	140.14	3590	3665	3450	4665	2515	3590	3549.85	0.77	20222	3783	3686	3613	3516	3443	3735	3565	155	1075	500	2440	5	1	30970853	1079	-2.62	1.97	12	0.79	-1331.00	1773.00	7335	20240604	-52.49	3230	20241004	7.89	7335	-52.49	20240604	3230	7.89	20241004	14670	-76.24	20240604	3230	7.89	20241004	0.86	N	314130	500	154 억	237591	N	N	0	N	N
140	20241106	141047	57	100.00	KOSDAQ		제약	N	N	N	N	N	3505	-85	5	-2.37	758780825	213340	122.67	3590	3665	3450	4665	2515	3590	3556.67	0.77	18377	3783	3686	3613	3516	3443	3735	3565	155	1075	500	2440	5	1	30970853	1086	-2.63	1.98	12	0.69	-1331.00	1773.00	7335	20240604	-52.22	3230	20241004	8.51	7335	-52.22	20240604	3230	8.51	20241004	14670	-76.11	20240604	3230	8.51	20241004	0.86	N	314130	500	154 억	237591	N	N	0	N	N
141	20241106	131057	57	100.00	KOSDAQ		제약	N	N	N	N	N	3475	-115	5	-3.20	636263950	178188	102.46	3590	3665	3450	4665	2515	3590	3570.75	0.77	8690	3783	3686	3613	3516	3443	3735	3565	155	1075	500	2440	5	1	30970853	1076	-2.61	1.96	12	0.58	-1331.00	1773.00	7335	20240604	-52.62	3230	20241004	7.59	7335	-52.62	20240604	3230	7.59	20241004	14670	-76.31	20240604	3230	7.59	20241004	0.86	N	314130	500	154 억	237591	N	N	0	N	N
142	20241106	121022	57	100.00	KOSDAQ		제약	N	N	N	N	N	3530	-60	5	-1.67	462681040	128303	73.77	3590	3665	3515	4665	2515	3590	3606.16	0.77	1474	3783	3686	3613	3516	3443	3735	3565	155	1075	500	2440	5	1	30970853	1093	-2.65	1.99	12	0.41	-1331.00	1773.00	7335	20240604	-51.87	3230	20241004	9.29	7335	-51.87	20240604	3230	9.29	20241004	14670	-75.94	20240604	3230	9.29	20241004	0.86	N	314130	500	154 억	237591	N	N	0	N	N
143	20241106	111028	57	100.00	KOSDAQ		제약	N	N	N	N	N	3610	20	2	0.56	330161625	91080	52.37	3590	3665	3590	4665	2515	3590	3624.96	0.77	19300	3783	3686	3613	3516	3443	3735	3565	155	1075	500	2440	5	1	30970853	1118	-2.71	2.04	12	0.29	-1331.00	1773.00	7335	20240604	-50.78	3230	20241004	11.76	7335	-50.78	20240604	3230	11.76	20241004	14670	-75.39	20240604	3230	11.76	20241004	0.86	N	314130	500	154 억	237591	N	N	0	N	N
144	20241106	101034	57	100.00	KOSDAQ		제약	N	N	N	N	N	3620	30	2	0.84	254253705	70048	40.28	3590	3665	3590	4665	2515	3590	3629.71	0.77	21266	3783	3686	3613	3516	3443	3735	3565	155	1075	500	2440	5	1	30970853	1121	-2.72	2.04	12	0.23	-1331.00	1773.00	7335	20240604	-50.65	3230	20241004	12.07	7335	-50.65	20240604	3230	12.07	20241004	14670	-75.32	20240604	3230	12.07	20241004	0.86	N	314130	500	154 억	237591	N	N	0	N	N
145	20241106	091027	57	100.00	KOSDAQ		제약	N	N	N	N	N	3645	55	2	1.53	57773105	16033	9.22	3590	3645	3590	4665	2515	3590	3603.39	0.77	5974	3783	3686	3613	3516	3443	3735	3565	155	1075	500	2440	5	1	30970853	1129	-2.74	2.06	12	0.05	-1331.00	1773.00	7335	20240604	-50.31	3230	20241004	12.85	7335	-50.31	20240604	3230	12.85	20241004	14670	-75.15	20240604	3230	12.85	20241004	0.86	N	314130	500	154 억	237591	N	N	0	N	N
146	20241105	160957	57	100.00	KOSDAQ		제약	N	N	N	N	N	3590	25	2	0.70	621834800	172153	75.97	3560	3710	3540	4630	2500	3565	3612.12	0.91	-14867	3738	3651	3543	3456	3348	3695	3500	155	1065	500	2420	5	1	30970853	1112	-2.70	2.02	12	0.56	-1331.00	1773.00	7335	20240604	-51.06	3230	20241004	11.15	7335	-51.06	20240604	3230	11.15	20241004	14670	-75.53	20240604	3230	11.15	20241004	0.87	N	314130	500	154 억	283167	N	N	0	N	N
147	20241105	151020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3610	45	2	1.26	593645925	164311	72.51	3560	3710	3540	4630	2500	3565	3612.94	0.91	-14779	3738	3651	3543	3456	3348	3695	3500	155	1065	500	2420	5	1	30970853	1118	-2.71	2.04	12	0.53	-1331.00	1773.00	7335	20240604	-50.78	3230	20241004	11.76	7335	-50.78	20240604	3230	11.76	20241004	14670	-75.39	20240604	3230	11.76	20241004	0.87	N	314130	500	154 억	283167	N	N	0	N	N
148	20241105	141013	57	100.00	KOSDAQ		제약	N	N	N	N	N	3620	55	2	1.54	551804780	152663	67.37	3560	3710	3540	4630	2500	3565	3614.53	0.91	-13351	3738	3651	3543	3456	3348	3695	3500	155	1065	500	2420	5	1	30970853	1121	-2.72	2.04	12	0.49	-1331.00	1773.00	7335	20240604	-50.65	3230	20241004	12.07	7335	-50.65	20240604	3230	12.07	20241004	14670	-75.32	20240604	3230	12.07	20241004	0.87	N	314130	500	154 억	283167	N	N	0	N	N
149	20241105	131021	57	100.00	KOSDAQ		제약	N	N	N	N	N	3590	25	2	0.70	487984905	134926	59.54	3560	3710	3540	4630	2500	3565	3616.69	0.91	-10483	3738	3651	3543	3456	3348	3695	3500	155	1065	500	2420	5	1	30970853	1112	-2.70	2.02	12	0.44	-1331.00	1773.00	7335	20240604	-51.06	3230	20241004	11.15	7335	-51.06	20240604	3230	11.15	20241004	14670	-75.53	20240604	3230	11.15	20241004	0.87	N	314130	500	154 억	283167	N	N	0	N	N
150	20241105	121010	57	100.00	KOSDAQ		제약	N	N	N	N	N	3585	20	2	0.56	437227835	120800	53.31	3560	3710	3540	4630	2500	3565	3619.44	0.91	-11862	3738	3651	3543	3456	3348	3695	3500	155	1065	500	2420	5	1	30970853	1110	-2.69	2.02	12	0.39	-1331.00	1773.00	7335	20240604	-51.12	3230	20241004	10.99	7335	-51.12	20240604	3230	10.99	20241004	14670	-75.56	20240604	3230	10.99	20241004	0.87	N	314130	500	154 억	283167	N	N	0	N	N
151	20241105	110957	57	100.00	KOSDAQ		제약	N	N	N	N	N	3615	50	2	1.40	370603315	102268	45.13	3560	3710	3540	4630	2500	3565	3623.84	0.91	-8218	3738	3651	3543	3456	3348	3695	3500	155	1065	500	2420	5	1	30970853	1120	-2.72	2.04	12	0.33	-1331.00	1773.00	7335	20240604	-50.72	3230	20241004	11.92	7335	-50.72	20240604	3230	11.92	20241004	14670	-75.36	20240604	3230	11.92	20241004	0.87	N	314130	500	154 억	283167	N	N	0	N	N
152	20241105	101007	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	35	2	0.98	254282710	69898	30.84	3560	3710	3540	4630	2500	3565	3637.91	0.91	-8773	3738	3651	3543	3456	3348	3695	3500	155	1065	500	2420	5	1	30970853	1115	-2.70	2.03	12	0.23	-1331.00	1773.00	7335	20240604	-50.92	3230	20241004	11.46	7335	-50.92	20240604	3230	11.46	20241004	14670	-75.46	20240604	3230	11.46	20241004	0.87	N	314130	500	154 억	283167	N	N	0	N	N
153	20241105	091002	57	100.00	KOSDAQ		제약	N	N	N	N	N	3645	80	2	2.24	58342110	16116	7.11	3560	3655	3540	4630	2500	3565	3620.14	0.91	2813	3738	3651	3543	3456	3348	3695	3500	155	1065	500	2420	5	1	30970853	1129	-2.74	2.06	12	0.05	-1331.00	1773.00	7335	20240604	-50.31	3230	20241004	12.85	7335	-50.31	20240604	3230	12.85	20241004	14670	-75.15	20240604	3230	12.85	20241004	0.87	N	314130	500	154 억	283167	N	N	0	N	N
154	20241104	160956	57	100.00	KOSDAQ		제약	N	N	N	N	N	3565	65	2	1.86	795725525	224381	99.88	3555	3630	3435	4550	2450	3500	3546.31	0.90	6723	3640	3570	3515	3445	3390	3562	3437	155	1050	500	2380	5	1	30970853	1104	-2.68	2.01	12	0.72	-1331.00	1773.00	7335	20240604	-51.40	3230	20241004	10.37	7335	-51.40	20240604	3230	10.37	20241004	14670	-75.70	20240604	3230	10.37	20241004	0.86	N	314130	500	154 억	277598	N	N	0	N	N
155	20241104	151015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3565	65	2	1.86	756049260	213255	94.93	3555	3630	3435	4550	2450	3500	3545.29	0.90	5994	3640	3570	3515	3445	3390	3562	3437	155	1050	500	2380	5	1	30970853	1104	-2.68	2.01	12	0.69	-1331.00	1773.00	7335	20240604	-51.40	3230	20241004	10.37	7335	-51.40	20240604	3230	10.37	20241004	14670	-75.70	20240604	3230	10.37	20241004	0.86	N	314130	500	154 억	277598	N	N	0	N	N
156	20241104	140957	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	100	2	2.86	681100400	192261	85.58	3555	3630	3435	4550	2450	3500	3542.59	0.90	4281	3640	3570	3515	3445	3390	3562	3437	155	1050	500	2380	5	1	30970853	1115	-2.70	2.03	12	0.62	-1331.00	1773.00	7335	20240604	-50.92	3230	20241004	11.46	7335	-50.92	20240604	3230	11.46	20241004	14670	-75.46	20240604	3230	11.46	20241004	0.86	N	314130	500	154 억	277598	N	N	0	N	N
157	20241104	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	3610	110	2	3.14	593241260	167911	74.74	3555	3615	3435	4550	2450	3500	3533.08	0.90	6912	3640	3570	3515	3445	3390	3562	3437	155	1050	500	2380	5	1	30970853	1118	-2.71	2.04	12	0.54	-1331.00	1773.00	7335	20240604	-50.78	3230	20241004	11.76	7335	-50.78	20240604	3230	11.76	20241004	14670	-75.39	20240604	3230	11.76	20241004	0.86	N	314130	500	154 억	277598	N	N	0	N	N
158	20241104	120942	57	100.00	KOSDAQ		제약	N	N	N	N	N	3540	40	2	1.14	412627660	117537	52.32	3555	3570	3435	4550	2450	3500	3510.62	0.90	-526	3640	3570	3515	3445	3390	3562	3437	155	1050	500	2380	5	1	30970853	1096	-2.66	2.00	12	0.38	-1331.00	1773.00	7335	20240604	-51.74	3230	20241004	9.60	7335	-51.74	20240604	3230	9.60	20241004	14670	-75.87	20240604	3230	9.60	20241004	0.86	N	314130	500	154 억	277598	N	N	0	N	N
159	20241104	110936	57	100.00	KOSDAQ		제약	N	N	N	N	N	3535	35	2	1.00	373308120	106432	47.38	3555	3570	3435	4550	2450	3500	3507.48	0.90	-2515	3640	3570	3515	3445	3390	3562	3437	155	1050	500	2380	5	1	30970853	1095	-2.66	1.99	12	0.34	-1331.00	1773.00	7335	20240604	-51.81	3230	20241004	9.44	7335	-51.81	20240604	3230	9.44	20241004	14670	-75.90	20240604	3230	9.44	20241004	0.86	N	314130	500	154 억	277598	N	N	0	N	N
160	20241104	100926	57	100.00	KOSDAQ		제약	N	N	N	N	N	3525	25	2	0.71	268174595	76739	34.16	3555	3570	3435	4550	2450	3500	3494.63	0.90	-5658	3640	3570	3515	3445	3390	3562	3437	155	1050	500	2380	5	1	30970853	1092	-2.65	1.99	12	0.25	-1331.00	1773.00	7335	20240604	-51.94	3230	20241004	9.13	7335	-51.94	20240604	3230	9.13	20241004	14670	-75.97	20240604	3230	9.13	20241004	0.86	N	314130	500	154 억	277598	N	N	0	N	N
161	20241104	090945	57	100.00	KOSDAQ		제약	N	N	N	N	N	3530	30	2	0.86	58714225	16688	7.43	3555	3570	3460	4550	2450	3500	3518.41	0.90	-4173	3640	3570	3515	3445	3390	3562	3437	155	1050	500	2380	5	1	30970853	1093	-2.65	1.99	12	0.05	-1331.00	1773.00	7335	20240604	-51.87	3230	20241004	9.29	7335	-51.87	20240604	3230	9.29	20241004	14670	-75.94	20240604	3230	9.29	20241004	0.86	N	314130	500	154 억	277598	N	N	0	N	N
162	20241101	160907	57	100.00	KOSDAQ		제약	N	N	N	N	N	3500	-75	5	-2.10	766449835	219116	98.30	3500	3585	3460	4645	2505	3575	3497.89	0.88	5174	3725	3650	3580	3505	3435	3687	3542	155	1070	500	2430	5	1	30970853	1084	-2.63	1.97	12	0.71	-1331.00	1773.00	7335	20240604	-52.28	3230	20241004	8.36	7335	-52.28	20240604	3230	8.36	20241004	14670	-76.14	20240604	3230	8.36	20241004	0.85	N	314130	500	154 억	272052	N	N	0	N	N
163	20241101	150926	57	100.00	KOSDAQ		제약	N	N	N	N	N	3490	-85	5	-2.38	734963460	210105	94.26	3500	3585	3460	4645	2505	3575	3498.07	0.88	5159	3725	3650	3580	3505	3435	3687	3542	155	1070	500	2430	5	1	30970853	1081	-2.62	1.97	12	0.68	-1331.00	1773.00	7335	20240604	-52.42	3230	20241004	8.05	7335	-52.42	20240604	3230	8.05	20241004	14670	-76.21	20240604	3230	8.05	20241004	0.85	N	314130	500	154 억	272052	N	N	0	N	N
164	20241101	140849	57	100.00	KOSDAQ		제약	N	N	N	N	N	3500	-75	5	-2.10	627513570	179553	80.55	3500	3585	3460	4645	2505	3575	3494.85	0.88	3690	3725	3650	3580	3505	3435	3687	3542	155	1070	500	2430	5	1	30970853	1084	-2.63	1.97	12	0.58	-1331.00	1773.00	7335	20240604	-52.28	3230	20241004	8.36	7335	-52.28	20240604	3230	8.36	20241004	14670	-76.14	20240604	3230	8.36	20241004	0.85	N	314130	500	154 억	272052	N	N	0	N	N
165	20241101	131055	57	100.00	KOSDAQ		제약	N	N	N	N	N	3510	-65	5	-1.82	571616525	163578	73.38	3500	3585	3460	4645	2505	3575	3494.44	0.88	9978	3725	3650	3580	3505	3435	3687	3542	155	1070	500	2430	5	1	30970853	1087	-2.64	1.98	12	0.53	-1331.00	1773.00	7335	20240604	-52.15	3230	20241004	8.67	7335	-52.15	20240604	3230	8.67	20241004	14670	-76.07	20240604	3230	8.67	20241004	0.85	N	314130	500	154 억	272052	N	N	0	N	N
166	20241101	121056	57	100.00	KOSDAQ		제약	N	N	N	N	N	3485	-90	5	-2.52	513559590	147000	65.95	3500	3585	3460	4645	2505	3575	3493.59	0.88	12723	3725	3650	3580	3505	3435	3687	3542	155	1070	500	2430	5	1	30970853	1079	-2.62	1.97	12	0.47	-1331.00	1773.00	7335	20240604	-52.49	3230	20241004	7.89	7335	-52.49	20240604	3230	7.89	20241004	14670	-76.24	20240604	3230	7.89	20241004	0.85	N	314130	500	154 억	272052	N	N	0	N	N
167	20241101	111052	57	100.00	KOSDAQ		제약	N	N	N	N	N	3485	-90	5	-2.52	466485120	133481	59.88	3500	3585	3460	4645	2505	3575	3494.75	0.88	8706	3725	3650	3580	3505	3435	3687	3542	155	1070	500	2430	5	1	30970853	1079	-2.62	1.97	12	0.43	-1331.00	1773.00	7335	20240604	-52.49	3230	20241004	7.89	7335	-52.49	20240604	3230	7.89	20241004	14670	-76.24	20240604	3230	7.89	20241004	0.85	N	314130	500	154 억	272052	N	N	0	N	N
168	20241101	101053	57	100.00	KOSDAQ		제약	N	N	N	N	N	3500	-75	5	-2.10	258859400	73774	33.10	3500	3585	3470	4645	2505	3575	3508.79	0.88	-1301	3725	3650	3580	3505	3435	3687	3542	155	1070	500	2430	5	1	30970853	1084	-2.63	1.97	12	0.24	-1331.00	1773.00	7335	20240604	-52.28	3230	20241004	8.36	7335	-52.28	20240604	3230	8.36	20241004	14670	-76.14	20240604	3230	8.36	20241004	0.85	N	314130	500	154 억	272052	N	N	0	N	N
169	20241101	091050	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	-60	5	-1.68	75816540	21451	9.62	3500	3585	3500	4645	2505	3575	3534.35	0.88	-4407	3725	3650	3580	3505	3435	3687	3542	155	1070	500	2430	5	1	30970853	1089	-2.64	1.98	12	0.07	-1331.00	1773.00	7335	20240604	-52.08	3230	20241004	8.82	7335	-52.08	20240604	3230	8.82	20241004	14670	-76.04	20240604	3230	8.82	20241004	0.85	N	314130	500	154 억	272052	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History