KissMeData/216080/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161045	57	100.00	KOSDAQ	제약	N	N	N	N	N	19490	-510	5	-2.55	1351059340	68727	117.61	19730	20150	19430	26000	14000	20000	19658.40	0.79	2050	20866	20432	20166	19732	19466	20300	19600	89	6000	500	14400	10	1	17892259	3487	24.89	4.87	12	0.38	783.00	4004.00	20850	20241018	-6.52	13600	20240327	43.31	20850	-6.52	20241018	13600	43.31	20240327	20850	-6.52	20241018	13600	43.31	20240327	1.46	N	216080	500	89 억	141450	N	N	0	N	N
3	20241129	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	19490	-510	5	-2.55	1267419300	64434	110.26	19730	20150	19460	26000	14000	20000	19670.04	0.79	1948	20866	20432	20166	19732	19466	20300	19600	89	6000	500	14400	10	1	17892259	3487	24.89	4.87	12	0.36	783.00	4004.00	20850	20241018	-6.52	13600	20240327	43.31	20850	-6.52	20241018	13600	43.31	20240327	20850	-6.52	20241018	13600	43.31	20240327	1.46	N	216080	500	89 억	141450	N	N	0	N	N
4	20241129	141104	57	100.00	KOSDAQ	제약	N	N	N	N	N	19610	-390	5	-1.95	1079130990	54804	93.78	19730	20150	19590	26000	14000	20000	19690.73	0.79	3340	20866	20432	20166	19732	19466	20300	19600	89	6000	500	14400	10	1	17892259	3509	25.04	4.90	12	0.31	783.00	4004.00	20850	20241018	-5.95	13600	20240327	44.19	20850	-5.95	20241018	13600	44.19	20240327	20850	-5.95	20241018	13600	44.19	20240327	1.46	N	216080	500	89 억	141450	N	N	0	N	N
5	20241129	131059	57	100.00	KOSDAQ	제약	N	N	N	N	N	19700	-300	5	-1.50	946132630	48028	82.19	19730	20150	19590	26000	14000	20000	19699.61	0.79	3560	20866	20432	20166	19732	19466	20300	19600	89	6000	500	14400	10	1	17892259	3525	25.16	4.92	12	0.27	783.00	4004.00	20850	20241018	-5.52	13600	20240327	44.85	20850	-5.52	20241018	13600	44.85	20240327	20850	-5.52	20241018	13600	44.85	20240327	1.46	N	216080	500	89 억	141450	N	N	0	N	N
6	20241129	121100	57	100.00	KOSDAQ	제약	N	N	N	N	N	19620	-380	5	-1.90	882013830	44774	76.62	19730	20150	19590	26000	14000	20000	19699.24	0.79	2160	20866	20432	20166	19732	19466	20300	19600	89	6000	500	14400	10	1	17892259	3510	25.06	4.90	12	0.25	783.00	4004.00	20850	20241018	-5.90	13600	20240327	44.26	20850	-5.90	20241018	13600	44.26	20240327	20850	-5.90	20241018	13600	44.26	20240327	1.46	N	216080	500	89 억	141450	N	N	0	N	N
7	20241129	111104	57	100.00	KOSDAQ	제약	N	N	N	N	N	19610	-390	5	-1.95	744223750	37753	64.60	19730	20150	19590	26000	14000	20000	19712.97	0.79	950	20866	20432	20166	19732	19466	20300	19600	89	6000	500	14400	10	1	17892259	3509	25.04	4.90	12	0.21	783.00	4004.00	20850	20241018	-5.95	13600	20240327	44.19	20850	-5.95	20241018	13600	44.19	20240327	20850	-5.95	20241018	13600	44.19	20240327	1.46	N	216080	500	89 억	141450	N	N	0	N	N
8	20241129	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	19690	-310	5	-1.55	482381330	24408	41.77	19730	20150	19600	26000	14000	20000	19763.25	0.79	-2204	20866	20432	20166	19732	19466	20300	19600	89	6000	500	14400	10	1	17892259	3523	25.15	4.92	12	0.14	783.00	4004.00	20850	20241018	-5.56	13600	20240327	44.78	20850	-5.56	20241018	13600	44.78	20240327	20850	-5.56	20241018	13600	44.78	20240327	1.46	N	216080	500	89 억	141450	N	N	0	N	N
9	20241129	091100	57	100.00	KOSDAQ	제약	N	N	N	N	N	19880	-120	5	-0.60	98776210	4989	8.54	19730	20150	19720	26000	14000	20000	19798.80	0.79	1261	20866	20432	20166	19732	19466	20300	19600	89	6000	500	14400	10	1	17892259	3557	25.39	4.97	12	0.03	783.00	4004.00	20850	20241018	-4.65	13600	20240327	46.18	20850	-4.65	20241018	13600	46.18	20240327	20850	-4.65	20241018	13600	46.18	20240327	1.46	N	216080	500	89 억	141450	N	N	0	N	N
10	20241128	161046	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	-450	5	-2.20	1176980360	58431	33.06	20400	20600	19900	26550	14350	20450	20143.85	0.83	-7801	21503	20976	20223	19696	18943	21240	19960	89	6100	500	14720	50	1	17892259	3578	25.54	5.00	12	0.33	783.00	4004.00	20850	20241018	-4.08	13600	20240327	47.06	20850	-4.08	20241018	13600	47.06	20240327	20850	-4.08	20241018	13600	47.06	20240327	1.44	N	216080	500	89 억	148795	N	N	0	N	N
11	20241128	151106	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	-450	5	-2.20	1125687370	55867	31.61	20400	20600	19900	26550	14350	20450	20149.42	0.83	-6376	21503	20976	20223	19696	18943	21240	19960	89	6100	500	14720	50	1	17892259	3578	25.54	5.00	12	0.31	783.00	4004.00	20850	20241018	-4.08	13600	20240327	47.06	20850	-4.08	20241018	13600	47.06	20240327	20850	-4.08	20241018	13600	47.06	20240327	1.44	N	216080	500	89 억	148795	N	N	0	N	N
12	20241128	141103	57	100.00	KOSDAQ	제약	N	N	N	N	N	19960	-490	5	-2.40	990898130	49113	27.79	20400	20600	19910	26550	14350	20450	20175.88	0.83	-4966	21503	20976	20223	19696	18943	21240	19960	89	6100	500	14720	10	1	17892259	3571	25.49	4.99	12	0.27	783.00	4004.00	20850	20241018	-4.27	13600	20240327	46.76	20850	-4.27	20241018	13600	46.76	20240327	20850	-4.27	20241018	13600	46.76	20240327	1.44	N	216080	500	89 억	148795	N	N	0	N	N
13	20241128	131102	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	-400	5	-1.96	768285050	37976	21.49	20400	20600	19990	26550	14350	20450	20230.80	0.83	-5703	21503	20976	20223	19696	18943	21240	19960	89	6100	500	14720	50	1	17892259	3587	25.61	5.01	12	0.21	783.00	4004.00	20850	20241018	-3.84	13600	20240327	47.43	20850	-3.84	20241018	13600	47.43	20240327	20850	-3.84	20241018	13600	47.43	20240327	1.44	N	216080	500	89 억	148795	N	N	0	N	N
14	20241128	121103	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	-250	5	-1.22	749001750	37019	20.94	20400	20600	19990	26550	14350	20450	20232.90	0.83	-5528	21503	20976	20223	19696	18943	21240	19960	89	6100	500	14720	50	1	17892259	3614	25.80	5.04	12	0.21	783.00	4004.00	20850	20241018	-3.12	13600	20240327	48.53	20850	-3.12	20241018	13600	48.53	20240327	20850	-3.12	20241018	13600	48.53	20240327	1.44	N	216080	500	89 억	148795	N	N	0	N	N
15	20241128	111106	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	-200	5	-0.98	630490200	31111	17.60	20400	20600	19990	26550	14350	20450	20265.83	0.83	-4193	21503	20976	20223	19696	18943	21240	19960	89	6100	500	14720	50	1	17892259	3623	25.86	5.06	12	0.17	783.00	4004.00	20850	20241018	-2.88	13600	20240327	48.90	20850	-2.88	20241018	13600	48.90	20240327	20850	-2.88	20241018	13600	48.90	20240327	1.44	N	216080	500	89 억	148795	N	N	0	N	N
16	20241128	101103	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	-200	5	-0.98	463980100	22900	12.96	20400	20600	19990	26550	14350	20450	20261.14	0.83	-5108	21503	20976	20223	19696	18943	21240	19960	89	6100	500	14720	50	1	17892259	3623	25.86	5.06	12	0.13	783.00	4004.00	20850	20241018	-2.88	13600	20240327	48.90	20850	-2.88	20241018	13600	48.90	20240327	20850	-2.88	20241018	13600	48.90	20240327	1.44	N	216080	500	89 억	148795	N	N	0	N	N
17	20241128	091100	57	100.00	KOSDAQ	제약	N	N	N	N	N	20600	150	2	0.73	92756950	4536	2.57	20400	20600	20300	26550	14350	20450	20449.06	0.83	-1423	21503	20976	20223	19696	18943	21240	19960	89	6100	500	14720	50	1	17892259	3686	26.31	5.14	12	0.03	783.00	4004.00	20850	20241018	-1.20	13600	20240327	51.47	20850	-1.20	20241018	13600	51.47	20240327	20850	-1.20	20241018	13600	51.47	20240327	1.44	N	216080	500	89 억	148795	N	N	0	N	N
18	20241127	161035	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	1010	2	5.20	3585372460	176698	329.58	19600	20750	19470	25250	13610	19440	20290.92	0.67	28733	19966	19702	19316	19052	18666	19835	19185	89	5810	500	13990	50	1	17892259	3659	26.12	5.11	12	0.99	783.00	4004.00	20850	20241018	-1.92	13600	20240327	50.37	20850	-1.92	20241018	13600	50.37	20240327	20850	-1.92	20241018	13600	50.37	20240327	1.46	N	216080	500	89 억	120657	N	N	7	N	N
19	20241127	151056	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	910	2	4.68	3444894210	169818	316.75	19600	20750	19470	25250	13610	19440	20285.80	0.67	28321	19966	19702	19316	19052	18666	19835	19185	89	5810	500	13990	50	1	17892259	3641	25.99	5.08	12	0.95	783.00	4004.00	20850	20241018	-2.40	13600	20240327	49.63	20850	-2.40	20241018	13600	49.63	20240327	20850	-2.40	20241018	13600	49.63	20240327	1.46	N	216080	500	89 억	120657	N	N	7	N	N
20	20241127	141052	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	1010	2	5.20	3226595910	159071	296.70	19600	20750	19470	25250	13610	19440	20284.00	0.67	26748	19966	19702	19316	19052	18666	19835	19185	89	5810	500	13990	50	1	17892259	3659	26.12	5.11	12	0.89	783.00	4004.00	20850	20241018	-1.92	13600	20240327	50.37	20850	-1.92	20241018	13600	50.37	20240327	20850	-1.92	20241018	13600	50.37	20240327	1.46	N	216080	500	89 억	120657	N	N	7	N	N
21	20241127	131048	57	100.00	KOSDAQ	제약	N	N	N	N	N	20700	1260	2	6.48	2901587410	143278	267.24	19600	20750	19470	25250	13610	19440	20251.45	0.67	23851	19966	19702	19316	19052	18666	19835	19185	89	5810	500	13990	50	1	17892259	3704	26.44	5.17	12	0.80	783.00	4004.00	20850	20241018	-0.72	13600	20240327	52.21	20850	-0.72	20241018	13600	52.21	20240327	20850	-0.72	20241018	13600	52.21	20240327	1.46	N	216080	500	89 억	120657	N	N	7	N	N
22	20241127	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	1060	2	5.45	2348998360	116431	217.17	19600	20750	19470	25250	13610	19440	20175.03	0.67	9794	19966	19702	19316	19052	18666	19835	19185	89	5810	500	13990	50	1	17892259	3668	26.18	5.12	12	0.65	783.00	4004.00	20850	20241018	-1.68	13600	20240327	50.74	20850	-1.68	20241018	13600	50.74	20240327	20850	-1.68	20241018	13600	50.74	20240327	1.46	N	216080	500	89 억	120657	N	N	7	N	N
23	20241127	111053	57	100.00	KOSDAQ	제약	N	N	N	N	N	19930	490	2	2.52	1669375250	82949	154.72	19600	20750	19470	25250	13610	19440	20125.32	0.67	5655	19966	19702	19316	19052	18666	19835	19185	89	5810	500	13990	10	1	17892259	3566	25.45	4.98	12	0.46	783.00	4004.00	20850	20241018	-4.41	13600	20240327	46.54	20850	-4.41	20241018	13600	46.54	20240327	20850	-4.41	20241018	13600	46.54	20240327	1.46	N	216080	500	89 억	120657	N	N	7	N	N
24	20241127	101054	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	710	2	3.65	1339145630	66499	124.04	19600	20750	19470	25250	13610	19440	20137.83	0.67	9868	19966	19702	19316	19052	18666	19835	19185	89	5810	500	13990	50	1	17892259	3605	25.73	5.03	12	0.37	783.00	4004.00	20850	20241018	-3.36	13600	20240327	48.16	20850	-3.36	20241018	13600	48.16	20240327	20850	-3.36	20241018	13600	48.16	20240327	1.46	N	216080	500	89 억	120657	N	N	7	N	N
25	20241127	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	19990	550	2	2.83	395473590	19807	36.94	19600	20350	19470	25250	13610	19440	19966.35	0.67	6387	19966	19702	19316	19052	18666	19835	19185	89	5810	500	13990	10	1	17892259	3577	25.53	4.99	12	0.11	783.00	4004.00	20850	20241018	-4.12	13600	20240327	46.99	20850	-4.12	20241018	13600	46.99	20240327	20850	-4.12	20241018	13600	46.99	20240327	1.46	N	216080	500	89 억	120657	N	N	7	N	N
26	20241126	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	19440	120	2	0.62	1005817900	52466	54.40	19320	19580	18930	25100	13530	19320	19170.75	0.69	-4143	20086	19702	19026	18642	17966	19895	18835	89	5780	500	13910	10	1	17892259	3478	24.83	4.86	12	0.29	783.00	4004.00	20850	20241018	-6.76	13600	20240327	42.94	20850	-6.76	20241018	13600	42.94	20240327	20850	-6.76	20241018	13600	42.94	20240327	1.46	N	216080	500	89 억	124179	N	N	7	N	N
27	20241126	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	19260	-60	5	-0.31	902634400	47148	48.89	19320	19580	18930	25100	13530	19320	19144.70	0.69	-5101	20086	19702	19026	18642	17966	19895	18835	89	5780	500	13910	10	1	17892259	3446	24.60	4.81	12	0.26	783.00	4004.00	20850	20241018	-7.63	13600	20240327	41.62	20850	-7.63	20241018	13600	41.62	20240327	20850	-7.63	20241018	13600	41.62	20240327	1.46	N	216080	500	89 억	124179	N	N	4	N	N
28	20241126	141048	57	100.00	KOSDAQ	제약	N	N	N	N	N	19310	-10	5	-0.05	781455050	40866	42.38	19320	19580	18930	25100	13530	19320	19122.38	0.69	-6110	20086	19702	19026	18642	17966	19895	18835	89	5780	500	13910	10	1	17892259	3455	24.66	4.82	12	0.23	783.00	4004.00	20850	20241018	-7.39	13600	20240327	41.99	20850	-7.39	20241018	13600	41.99	20240327	20850	-7.39	20241018	13600	41.99	20240327	1.46	N	216080	500	89 억	124179	N	N	4	N	N
29	20241126	131043	57	100.00	KOSDAQ	제약	N	N	N	N	N	18980	-340	5	-1.76	644914500	33700	34.95	19320	19580	18930	25100	13530	19320	19136.93	0.69	-5364	20086	19702	19026	18642	17966	19895	18835	89	5780	500	13910	10	1	17892259	3396	24.24	4.74	12	0.19	783.00	4004.00	20850	20241018	-8.97	13600	20240327	39.56	20850	-8.97	20241018	13600	39.56	20240327	20850	-8.97	20241018	13600	39.56	20240327	1.46	N	216080	500	89 억	124179	N	N	4	N	N
30	20241126	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	19030	-290	5	-1.50	521307220	27211	28.22	19320	19580	18930	25100	13530	19320	19157.96	0.69	-5326	20086	19702	19026	18642	17966	19895	18835	89	5780	500	13910	10	1	17892259	3405	24.30	4.75	12	0.15	783.00	4004.00	20850	20241018	-8.73	13600	20240327	39.93	20850	-8.73	20241018	13600	39.93	20240327	20850	-8.73	20241018	13600	39.93	20240327	1.46	N	216080	500	89 억	124179	N	N	4	N	N
31	20241126	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-320	5	-1.66	500821810	26133	27.10	19320	19580	18930	25100	13530	19320	19164.34	0.69	-5832	20086	19702	19026	18642	17966	19895	18835	89	5780	500	13910	10	1	17892259	3400	24.27	4.75	12	0.15	783.00	4004.00	20850	20241018	-8.87	13600	20240327	39.71	20850	-8.87	20241018	13600	39.71	20240327	20850	-8.87	20241018	13600	39.71	20240327	1.46	N	216080	500	89 억	124179	N	N	4	N	N
32	20241126	101101	57	100.00	KOSDAQ	제약	N	N	N	N	N	19320	0	3	0.00	362437910	18851	19.55	19320	19580	18930	25100	13530	19320	19226.46	0.69	-1334	20086	19702	19026	18642	17966	19895	18835	89	5780	500	13910	10	1	17892259	3457	24.67	4.83	12	0.11	783.00	4004.00	20850	20241018	-7.34	13600	20240327	42.06	20850	-7.34	20241018	13600	42.06	20240327	20850	-7.34	20241018	13600	42.06	20240327	1.46	N	216080	500	89 억	124179	N	N	4	N	N
33	20241126	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	19490	170	2	0.88	96075920	4973	5.16	19320	19580	19130	25100	13530	19320	19319.51	0.69	-198	20086	19702	19026	18642	17966	19895	18835	89	5780	500	13910	10	1	17892259	3487	24.89	4.87	12	0.03	783.00	4004.00	20850	20241018	-6.52	13600	20240327	43.31	20850	-6.52	20241018	13600	43.31	20240327	20850	-6.52	20241018	13600	43.31	20240327	1.46	N	216080	500	89 억	124179	N	N	4	N	N
34	20241125	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	19320	1280	2	7.10	1833092580	96248	240.42	18390	19410	18350	23450	12630	18040	19045.18	0.55	25811	18680	18360	18130	17810	17580	18520	17970	89	5410	500	12980	10	1	17892259	3457	24.67	4.83	12	0.54	783.00	4004.00	20850	20241018	-7.34	13600	20240327	42.06	20850	-7.34	20241018	13600	42.06	20240327	20850	-7.34	20241018	13600	42.06	20240327	1.46	N	216080	500	89 억	98383	N	N	4	N	N
35	20241125	151044	57	100.00	KOSDAQ	제약	N	N	N	N	N	19320	1280	2	7.10	1786239880	93826	234.37	18390	19410	18350	23450	12630	18040	19037.79	0.55	24983	18680	18360	18130	17810	17580	18520	17970	89	5410	500	12980	10	1	17892259	3457	24.67	4.83	12	0.52	783.00	4004.00	20850	20241018	-7.34	13600	20240327	42.06	20850	-7.34	20241018	13600	42.06	20240327	20850	-7.34	20241018	13600	42.06	20240327	1.46	N	216080	500	89 억	98383	N	N	7	N	N
36	20241125	141042	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	1110	2	6.15	1452076720	76475	191.03	18390	19370	18350	23450	12630	18040	18987.60	0.55	17426	18680	18360	18130	17810	17580	18520	17970	89	5410	500	12980	10	1	17892259	3426	24.46	4.78	12	0.43	783.00	4004.00	20850	20241018	-8.15	13600	20240327	40.81	20850	-8.15	20241018	13600	40.81	20240327	20850	-8.15	20241018	13600	40.81	20240327	1.46	N	216080	500	89 억	98383	N	N	7	N	N
37	20241125	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	960	2	5.32	1176412820	61979	154.82	18390	19370	18350	23450	12630	18040	18980.83	0.55	16057	18680	18360	18130	17810	17580	18520	17970	89	5410	500	12980	10	1	17892259	3400	24.27	4.75	12	0.35	783.00	4004.00	20850	20241018	-8.87	13600	20240327	39.71	20850	-8.87	20241018	13600	39.71	20240327	20850	-8.87	20241018	13600	39.71	20240327	1.46	N	216080	500	89 억	98383	N	N	7	N	N
38	20241125	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	19140	1100	2	6.10	1093872650	57642	143.98	18390	19370	18350	23450	12630	18040	18977.01	0.55	15461	18680	18360	18130	17810	17580	18520	17970	89	5410	500	12980	10	1	17892259	3425	24.44	4.78	12	0.32	783.00	4004.00	20850	20241018	-8.20	13600	20240327	40.74	20850	-8.20	20241018	13600	40.74	20240327	20850	-8.20	20241018	13600	40.74	20240327	1.46	N	216080	500	89 억	98383	N	N	7	N	N
39	20241125	111039	57	100.00	KOSDAQ	제약	N	N	N	N	N	19170	1130	2	6.26	1060624700	55903	139.64	18390	19370	18350	23450	12630	18040	18972.59	0.55	15954	18680	18360	18130	17810	17580	18520	17970	89	5410	500	12980	10	1	17892259	3430	24.48	4.79	12	0.31	783.00	4004.00	20850	20241018	-8.06	13600	20240327	40.96	20850	-8.06	20241018	13600	40.96	20240327	20850	-8.06	20241018	13600	40.96	20240327	1.46	N	216080	500	89 억	98383	N	N	7	N	N
40	20241125	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	19350	1310	2	7.26	849250480	44873	112.09	18390	19370	18350	23450	12630	18040	18925.65	0.55	13628	18680	18360	18130	17810	17580	18520	17970	89	5410	500	12980	10	1	17892259	3462	24.71	4.83	12	0.25	783.00	4004.00	20850	20241018	-7.19	13600	20240327	42.28	20850	-7.19	20241018	13600	42.28	20240327	20850	-7.19	20241018	13600	42.28	20240327	1.46	N	216080	500	89 억	98383	N	N	7	N	N
41	20241125	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	18600	560	2	3.10	103056030	5543	13.85	18390	18740	18350	23450	12630	18040	18592.10	0.55	100	18680	18360	18130	17810	17580	18520	17970	89	5410	500	12980	10	1	17892259	3328	23.75	4.65	12	0.03	783.00	4004.00	20850	20241018	-10.79	13600	20240327	36.76	20850	-10.79	20241018	13600	36.76	20240327	20850	-10.79	20241018	13600	36.76	20240327	1.46	N	216080	500	89 억	98383	N	N	7	N	N
42	20241122	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	18040	130	2	0.73	717606520	39563	177.70	17910	18450	17900	23250	12540	17910	18138.32	0.57	-4210	18503	18206	17913	17616	17323	18355	17765	89	5340	500	12890	10	1	17892259	3228	23.04	4.51	12	0.22	783.00	4004.00	20850	20241018	-13.48	13600	20240327	32.65	20850	-13.48	20241018	13600	32.65	20240327	20850	-13.48	20241018	13600	32.65	20240327	1.45	N	216080	500	89 억	102620	N	N	7	N	N
43	20241122	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	17910	0	3	0.00	657279850	36203	162.61	17910	18450	17900	23250	12540	17910	18155.40	0.57	-3895	18503	18206	17913	17616	17323	18355	17765	89	5340	500	12890	10	1	17892259	3205	22.87	4.47	12	0.20	783.00	4004.00	20850	20241018	-14.10	13600	20240327	31.69	20850	-14.10	20241018	13600	31.69	20240327	20850	-14.10	20241018	13600	31.69	20240327	1.45	N	216080	500	89 억	102620	N	N	6	N	N
44	20241122	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	18110	200	2	1.12	569925990	31335	140.74	17910	18450	17900	23250	12540	17910	18188.16	0.57	-4352	18503	18206	17913	17616	17323	18355	17765	89	5340	500	12890	10	1	17892259	3240	23.13	4.52	12	0.18	783.00	4004.00	20850	20241018	-13.14	13600	20240327	33.16	20850	-13.14	20241018	13600	33.16	20240327	20850	-13.14	20241018	13600	33.16	20240327	1.45	N	216080	500	89 억	102620	N	N	6	N	N
45	20241122	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	18020	110	2	0.61	464677600	25553	114.77	17910	18450	17900	23250	12540	17910	18184.86	0.57	-2579	18503	18206	17913	17616	17323	18355	17765	89	5340	500	12890	10	1	17892259	3224	23.01	4.50	12	0.14	783.00	4004.00	20850	20241018	-13.57	13600	20240327	32.50	20850	-13.57	20241018	13600	32.50	20240327	20850	-13.57	20241018	13600	32.50	20240327	1.45	N	216080	500	89 억	102620	N	N	6	N	N
46	20241122	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	18020	110	2	0.61	397629330	21818	98.00	17910	18450	17900	23250	12540	17910	18224.83	0.57	-3036	18503	18206	17913	17616	17323	18355	17765	89	5340	500	12890	10	1	17892259	3224	23.01	4.50	12	0.12	783.00	4004.00	20850	20241018	-13.57	13600	20240327	32.50	20850	-13.57	20241018	13600	32.50	20240327	20850	-13.57	20241018	13600	32.50	20240327	1.45	N	216080	500	89 억	102620	N	N	6	N	N
47	20241122	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	18040	130	2	0.73	354050750	19391	87.10	17910	18450	17910	23250	12540	17910	18258.51	0.57	-2630	18503	18206	17913	17616	17323	18355	17765	89	5340	500	12890	10	1	17892259	3228	23.04	4.51	12	0.11	783.00	4004.00	20850	20241018	-13.48	13600	20240327	32.65	20850	-13.48	20241018	13600	32.65	20240327	20850	-13.48	20241018	13600	32.65	20240327	1.45	N	216080	500	89 억	102620	N	N	6	N	N
48	20241122	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	18340	430	2	2.40	212396280	11636	52.26	17910	18450	17910	23250	12540	17910	18253.38	0.57	-312	18503	18206	17913	17616	17323	18355	17765	89	5340	500	12890	10	1	17892259	3281	23.42	4.58	12	0.07	783.00	4004.00	20850	20241018	-12.04	13600	20240327	34.85	20850	-12.04	20241018	13600	34.85	20240327	20850	-12.04	20241018	13600	34.85	20240327	1.45	N	216080	500	89 억	102620	N	N	6	N	N
49	20241122	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	18130	220	2	1.23	20760490	1153	5.18	17910	18190	17910	23250	12540	17910	18005.63	0.57	-229	18503	18206	17913	17616	17323	18355	17765	89	5340	500	12890	10	1	17892259	3244	23.15	4.53	12	0.01	783.00	4004.00	20850	20241018	-13.05	13600	20240327	33.31	20850	-13.05	20241018	13600	33.31	20240327	20850	-13.05	20241018	13600	33.31	20240327	1.45	N	216080	500	89 억	102620	N	N	6	N	N
50	20241121	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	17910	10	2	0.06	400117590	22263	72.01	17900	18210	17620	23250	12530	17900	17972.31	0.61	-6783	18600	18250	17950	17600	17300	18100	17450	89	5350	500	12880	10	1	17892259	3205	22.87	4.47	12	0.12	783.00	4004.00	20850	20241018	-14.10	13600	20240327	31.69	20850	-14.10	20241018	13600	31.69	20240327	20850	-14.10	20241018	13600	31.69	20240327	1.44	N	216080	500	89 억	109498	N	N	6	N	N
51	20241121	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	17940	40	2	0.22	379887150	21134	68.36	17900	18210	17620	23250	12530	17900	17975.17	0.61	-6529	18600	18250	17950	17600	17300	18100	17450	89	5350	500	12880	10	1	17892259	3210	22.91	4.48	12	0.12	783.00	4004.00	20850	20241018	-13.96	13600	20240327	31.91	20850	-13.96	20241018	13600	31.91	20240327	20850	-13.96	20241018	13600	31.91	20240327	1.44	N	216080	500	89 억	109498	N	N	9	N	N
52	20241121	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	18030	130	2	0.73	317881100	17684	57.20	17900	18210	17620	23250	12530	17900	17975.63	0.61	-6028	18600	18250	17950	17600	17300	18100	17450	89	5350	500	12880	10	1	17892259	3226	23.03	4.50	12	0.10	783.00	4004.00	20850	20241018	-13.53	13600	20240327	32.57	20850	-13.53	20241018	13600	32.57	20240327	20850	-13.53	20241018	13600	32.57	20240327	1.44	N	216080	500	89 억	109498	N	N	9	N	N
53	20241121	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	18120	220	2	1.23	271151020	15097	48.83	17900	18210	17620	23250	12530	17900	17960.59	0.61	-4449	18600	18250	17950	17600	17300	18100	17450	89	5350	500	12880	10	1	17892259	3242	23.14	4.53	12	0.08	783.00	4004.00	20850	20241018	-13.09	13600	20240327	33.24	20850	-13.09	20241018	13600	33.24	20240327	20850	-13.09	20241018	13600	33.24	20240327	1.44	N	216080	500	89 억	109498	N	N	9	N	N
54	20241121	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	18190	290	2	1.62	211516140	11810	38.20	17900	18200	17620	23250	12530	17900	17909.92	0.61	-3786	18600	18250	17950	17600	17300	18100	17450	89	5350	500	12880	10	1	17892259	3255	23.23	4.54	12	0.07	783.00	4004.00	20850	20241018	-12.76	13600	20240327	33.75	20850	-12.76	20241018	13600	33.75	20240327	20850	-12.76	20241018	13600	33.75	20240327	1.44	N	216080	500	89 억	109498	N	N	9	N	N
55	20241121	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	17980	80	2	0.45	135637290	7620	24.65	17900	17990	17620	23250	12530	17900	17800.17	0.61	-1806	18600	18250	17950	17600	17300	18100	17450	89	5350	500	12880	10	1	17892259	3217	22.96	4.49	12	0.04	783.00	4004.00	20850	20241018	-13.76	13600	20240327	32.21	20850	-13.76	20241018	13600	32.21	20240327	20850	-13.76	20241018	13600	32.21	20240327	1.44	N	216080	500	89 억	109498	N	N	9	N	N
56	20241121	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	17850	-50	5	-0.28	100972510	5682	18.38	17900	17980	17620	23250	12530	17900	17770.59	0.61	-1143	18600	18250	17950	17600	17300	18100	17450	89	5350	500	12880	10	1	17892259	3194	22.80	4.46	12	0.03	783.00	4004.00	20850	20241018	-14.39	13600	20240327	31.25	20850	-14.39	20241018	13600	31.25	20240327	20850	-14.39	20241018	13600	31.25	20240327	1.44	N	216080	500	89 억	109498	N	N	9	N	N
57	20241121	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	17710	-190	5	-1.06	10410030	584	1.89	17900	17970	17620	23250	12530	17900	17825.39	0.61	-146	18600	18250	17950	17600	17300	18100	17450	89	5350	500	12880	10	1	17892259	3169	22.62	4.42	12	0.00	783.00	4004.00	20850	20241018	-15.06	13600	20240327	30.22	20850	-15.06	20241018	13600	30.22	20240327	20850	-15.06	20241018	13600	30.22	20240327	1.44	N	216080	500	89 억	109498	N	N	9	N	N
58	20241120	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	17900	-340	5	-1.86	553535600	30916	61.31	18240	18300	17650	23700	12770	18240	17904.50	0.68	-11549	19066	18652	17906	17492	16746	18860	17700	89	5460	500	13130	10	1	17892259	3203	22.86	4.47	12	0.17	783.00	4004.00	20850	20241018	-14.15	13600	20240327	31.62	20850	-14.15	20241018	13600	31.62	20240327	20850	-14.15	20241018	13600	31.62	20240327	1.44	N	216080	500	89 억	121000	N	N	9	N	N
59	20241120	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	17840	-400	5	-2.19	501874210	28019	55.57	18240	18300	17650	23700	12770	18240	17911.92	0.68	-10503	19066	18652	17906	17492	16746	18860	17700	89	5460	500	13130	10	1	17892259	3192	22.78	4.46	12	0.16	783.00	4004.00	20850	20241018	-14.44	13600	20240327	31.18	20850	-14.44	20241018	13600	31.18	20240327	20850	-14.44	20241018	13600	31.18	20240327	1.44	N	216080	500	89 억	121000	N	N	9	N	N
60	20241120	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	17930	-310	5	-1.70	450062510	25128	49.83	18240	18300	17650	23700	12770	18240	17910.80	0.68	-8821	19066	18652	17906	17492	16746	18860	17700	89	5460	500	13130	10	1	17892259	3208	22.90	4.48	12	0.14	783.00	4004.00	20850	20241018	-14.00	13600	20240327	31.84	20850	-14.00	20241018	13600	31.84	20240327	20850	-14.00	20241018	13600	31.84	20240327	1.44	N	216080	500	89 억	121000	N	N	9	N	N
61	20241120	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	-240	5	-1.32	408378810	22808	45.23	18240	18300	17650	23700	12770	18240	17905.07	0.68	-7119	19066	18652	17906	17492	16746	18860	17700	89	5460	500	13130	10	1	17892259	3221	22.99	4.50	12	0.13	783.00	4004.00	20850	20241018	-13.67	13600	20240327	32.35	20850	-13.67	20241018	13600	32.35	20240327	20850	-13.67	20241018	13600	32.35	20240327	1.44	N	216080	500	89 억	121000	N	N	9	N	N
62	20241120	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	18030	-210	5	-1.15	363646940	20316	40.29	18240	18300	17650	23700	12770	18240	17899.53	0.68	-5648	19066	18652	17906	17492	16746	18860	17700	89	5460	500	13130	10	1	17892259	3226	23.03	4.50	12	0.11	783.00	4004.00	20850	20241018	-13.53	13600	20240327	32.57	20850	-13.53	20241018	13600	32.57	20240327	20850	-13.53	20241018	13600	32.57	20240327	1.44	N	216080	500	89 억	121000	N	N	9	N	N
63	20241120	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	17840	-400	5	-2.19	306004750	17099	33.91	18240	18300	17650	23700	12770	18240	17896.06	0.68	-4258	19066	18652	17906	17492	16746	18860	17700	89	5460	500	13130	10	1	17892259	3192	22.78	4.46	12	0.10	783.00	4004.00	20850	20241018	-14.44	13600	20240327	31.18	20850	-14.44	20241018	13600	31.18	20240327	20850	-14.44	20241018	13600	31.18	20240327	1.44	N	216080	500	89 억	121000	N	N	9	N	N
64	20241120	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	17910	-330	5	-1.81	245966050	13745	27.26	18240	18300	17650	23700	12770	18240	17894.95	0.68	-3159	19066	18652	17906	17492	16746	18860	17700	89	5460	500	13130	10	1	17892259	3205	22.87	4.47	12	0.08	783.00	4004.00	20850	20241018	-14.10	13600	20240327	31.69	20850	-14.10	20241018	13600	31.69	20240327	20850	-14.10	20241018	13600	31.69	20240327	1.44	N	216080	500	89 억	121000	N	N	9	N	N
65	20241120	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	18030	-210	5	-1.15	66946770	3696	7.33	18240	18300	18030	23700	12770	18240	18113.30	0.68	-160	19066	18652	17906	17492	16746	18860	17700	89	5460	500	13130	10	1	17892259	3226	23.03	4.50	12	0.02	783.00	4004.00	20850	20241018	-13.53	13600	20240327	32.57	20850	-13.53	20241018	13600	32.57	20240327	20850	-13.53	20241018	13600	32.57	20240327	1.44	N	216080	500	89 억	121000	N	N	9	N	N
66	20241119	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	1030	2	5.98	904379730	50305	176.56	17160	18320	17160	22350	12050	17210	17977.93	0.66	4548	18070	17640	17370	16940	16670	17505	16805	89	5140	500	12390	10	1	17892259	3264	23.30	4.56	12	0.28	783.00	4004.00	20850	20241018	-12.52	13600	20240327	34.12	20850	-12.52	20241018	13600	34.12	20240327	20850	-12.52	20241018	13600	34.12	20240327	1.45	N	216080	500	89 억	117449	N	N	9	N	N
67	20241119	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	1030	2	5.98	886276120	49312	173.07	17160	18320	17160	22350	12050	17210	17972.83	0.66	4584	18070	17640	17370	16940	16670	17505	16805	89	5140	500	12390	10	1	17892259	3264	23.30	4.56	12	0.28	783.00	4004.00	20850	20241018	-12.52	13600	20240327	34.12	20850	-12.52	20241018	13600	34.12	20240327	20850	-12.52	20241018	13600	34.12	20240327	1.45	N	216080	500	89 억	117449	N	N	6	N	N
68	20241119	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	18310	1100	2	6.39	806003830	44903	157.60	17160	18320	17160	22350	12050	17210	17949.89	0.66	4293	18070	17640	17370	16940	16670	17505	16805	89	5140	500	12390	10	1	17892259	3276	23.38	4.57	12	0.25	783.00	4004.00	20850	20241018	-12.18	13600	20240327	34.63	20850	-12.18	20241018	13600	34.63	20240327	20850	-12.18	20241018	13600	34.63	20240327	1.45	N	216080	500	89 억	117449	N	N	6	N	N
69	20241119	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	18070	860	2	5.00	628273200	35146	123.35	17160	18320	17160	22350	12050	17210	17876.09	0.66	3469	18070	17640	17370	16940	16670	17505	16805	89	5140	500	12390	10	1	17892259	3233	23.08	4.51	12	0.20	783.00	4004.00	20850	20241018	-13.33	13600	20240327	32.87	20850	-13.33	20241018	13600	32.87	20240327	20850	-13.33	20241018	13600	32.87	20240327	1.45	N	216080	500	89 억	117449	N	N	6	N	N
70	20241119	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	18260	1050	2	6.10	563039110	31571	110.81	17160	18300	17160	22350	12050	17210	17834.06	0.66	5389	18070	17640	17370	16940	16670	17505	16805	89	5140	500	12390	10	1	17892259	3267	23.32	4.56	12	0.18	783.00	4004.00	20850	20241018	-12.42	13600	20240327	34.26	20850	-12.42	20241018	13600	34.26	20240327	20850	-12.42	20241018	13600	34.26	20240327	1.45	N	216080	500	89 억	117449	N	N	6	N	N
71	20241119	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	17730	520	2	3.02	293805440	16665	58.49	17160	17870	17160	22350	12050	17210	17630.09	0.66	2251	18070	17640	17370	16940	16670	17505	16805	89	5140	500	12390	10	1	17892259	3172	22.64	4.43	12	0.09	783.00	4004.00	20850	20241018	-14.96	13600	20240327	30.37	20850	-14.96	20241018	13600	30.37	20240327	20850	-14.96	20241018	13600	30.37	20240327	1.45	N	216080	500	89 억	117449	N	N	6	N	N
72	20241119	100944	57	100.00	KOSDAQ	제약	N	N	N	N	N	17720	510	2	2.96	169745830	9675	33.96	17160	17750	17160	22350	12050	17210	17544.79	0.66	2801	18070	17640	17370	16940	16670	17505	16805	89	5140	500	12390	10	1	17892259	3171	22.63	4.43	12	0.05	783.00	4004.00	20850	20241018	-15.01	13600	20240327	30.29	20850	-15.01	20241018	13600	30.29	20240327	20850	-15.01	20241018	13600	30.29	20240327	1.45	N	216080	500	89 억	117449	N	N	6	N	N
73	20241119	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	17370	160	2	0.93	13742620	784	2.75	17160	17750	17160	22350	12050	17210	17528.85	0.66	-223	18070	17640	17370	16940	16670	17505	16805	89	5140	500	12390	10	1	17892259	3108	22.18	4.34	12	0.00	783.00	4004.00	20850	20241018	-16.69	13600	20240327	27.72	20850	-16.69	20241018	13600	27.72	20240327	20850	-16.69	20241018	13600	27.72	20240327	1.45	N	216080	500	89 억	117449	N	N	6	N	N
74	20241118	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	17210	-120	5	-0.69	490295750	28481	49.36	17800	17800	17100	22500	12140	17330	17214.85	0.70	-7266	18196	17762	17346	16912	16496	17980	17130	89	5170	500	12470	10	1	17892259	3079	21.98	4.30	12	0.16	783.00	4004.00	20850	20241018	-17.46	13600	20240327	26.54	20850	-17.46	20241018	13600	26.54	20240327	20850	-17.46	20241018	13600	26.54	20240327	1.48	N	216080	500	89 억	124715	N	N	6	N	N
75	20241118	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	17210	-120	5	-0.69	475940340	27647	47.91	17800	17800	17100	22500	12140	17330	17214.90	0.70	-7070	18196	17762	17346	16912	16496	17980	17130	89	5170	500	12470	10	1	17892259	3079	21.98	4.30	12	0.15	783.00	4004.00	20850	20241018	-17.46	13600	20240327	26.54	20850	-17.46	20241018	13600	26.54	20240327	20850	-17.46	20241018	13600	26.54	20240327	1.48	N	216080	500	89 억	124715	N	N	1	N	N
76	20241118	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	17300	-30	5	-0.17	366240010	21271	36.86	17800	17800	17100	22500	12140	17330	17217.81	0.70	-5982	18196	17762	17346	16912	16496	17980	17130	89	5170	500	12470	10	1	17892259	3095	22.09	4.32	12	0.12	783.00	4004.00	20850	20241018	-17.03	13600	20240327	27.21	20850	-17.03	20241018	13600	27.21	20240327	20850	-17.03	20241018	13600	27.21	20240327	1.48	N	216080	500	89 억	124715	N	N	1	N	N
77	20241118	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	17300	-30	5	-0.17	343859500	19972	34.61	17800	17800	17100	22500	12140	17330	17217.08	0.70	-5895	18196	17762	17346	16912	16496	17980	17130	89	5170	500	12470	10	1	17892259	3095	22.09	4.32	12	0.11	783.00	4004.00	20850	20241018	-17.03	13600	20240327	27.21	20850	-17.03	20241018	13600	27.21	20240327	20850	-17.03	20241018	13600	27.21	20240327	1.48	N	216080	500	89 억	124715	N	N	1	N	N
78	20241118	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	17280	-50	5	-0.29	286264840	16631	28.82	17800	17800	17100	22500	12140	17330	17212.73	0.70	-4153	18196	17762	17346	16912	16496	17980	17130	89	5170	500	12470	10	1	17892259	3092	22.07	4.32	12	0.09	783.00	4004.00	20850	20241018	-17.12	13600	20240327	27.06	20850	-17.12	20241018	13600	27.06	20240327	20850	-17.12	20241018	13600	27.06	20240327	1.48	N	216080	500	89 억	124715	N	N	1	N	N
79	20241118	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	17220	-110	5	-0.63	256152170	14883	25.79	17800	17800	17100	22500	12140	17330	17211.06	0.70	-3371	18196	17762	17346	16912	16496	17980	17130	89	5170	500	12470	10	1	17892259	3081	21.99	4.30	12	0.08	783.00	4004.00	20850	20241018	-17.41	13600	20240327	26.62	20850	-17.41	20241018	13600	26.62	20240327	20850	-17.41	20241018	13600	26.62	20240327	1.48	N	216080	500	89 억	124715	N	N	1	N	N
80	20241118	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	17320	-10	5	-0.06	207850820	12084	20.94	17800	17800	17100	22500	12140	17330	17200.50	0.70	-1111	18196	17762	17346	16912	16496	17980	17130	89	5170	500	12470	10	1	17892259	3099	22.12	4.33	12	0.07	783.00	4004.00	20850	20241018	-16.93	13600	20240327	27.35	20850	-16.93	20241018	13600	27.35	20240327	20850	-16.93	20241018	13600	27.35	20240327	1.48	N	216080	500	89 억	124715	N	N	1	N	N
81	20241118	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	17190	-140	5	-0.81	73926290	4295	7.44	17800	17800	17100	22500	12140	17330	17212.17	0.70	-1141	18196	17762	17346	16912	16496	17980	17130	89	5170	500	12470	10	1	17892259	3076	21.95	4.29	12	0.02	783.00	4004.00	20850	20241018	-17.55	13600	20240327	26.40	20850	-17.55	20241018	13600	26.40	20240327	20850	-17.55	20241018	13600	26.40	20240327	1.48	N	216080	500	89 억	124715	N	N	1	N	N
82	20241115	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	17330	0	3	0.00	992406130	57684	117.73	17120	17780	16930	22500	12140	17330	17204.18	0.65	8335	18556	17942	17556	16942	16556	17750	16750	89	5170	500	12470	10	1	17892259	3101	22.13	4.33	12	0.32	783.00	4004.00	20850	20241018	-16.88	13600	20240327	27.43	20850	-16.88	20241018	13600	27.43	20240327	20850	-16.88	20241018	13600	27.43	20240327	1.48	N	216080	500	89 억	116142	N	N	1	N	N
83	20241115	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	17360	30	2	0.17	895961650	52124	106.38	17120	17780	16930	22500	12140	17330	17189.04	0.65	7532	18556	17942	17556	16942	16556	17750	16750	89	5170	500	12470	10	1	17892259	3106	22.17	4.34	12	0.29	783.00	4004.00	20850	20241018	-16.74	13600	20240327	27.65	20850	-16.74	20241018	13600	27.65	20240327	20850	-16.74	20241018	13600	27.65	20240327	1.48	N	216080	500	89 억	116142	N	N	12	N	N
84	20241115	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	17390	60	2	0.35	747514530	43610	89.00	17120	17780	16930	22500	12140	17330	17140.90	0.65	9213	18556	17942	17556	16942	16556	17750	16750	89	5170	500	12470	10	1	17892259	3111	22.21	4.34	12	0.24	783.00	4004.00	20850	20241018	-16.59	13600	20240327	27.87	20850	-16.59	20241018	13600	27.87	20240327	20850	-16.59	20241018	13600	27.87	20240327	1.48	N	216080	500	89 억	116142	N	N	12	N	N
85	20241115	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	17310	-20	5	-0.12	678010040	39593	80.81	17120	17780	16930	22500	12140	17330	17124.49	0.65	9279	18556	17942	17556	16942	16556	17750	16750	89	5170	500	12470	10	1	17892259	3097	22.11	4.32	12	0.22	783.00	4004.00	20850	20241018	-16.98	13600	20240327	27.28	20850	-16.98	20241018	13600	27.28	20240327	20850	-16.98	20241018	13600	27.28	20240327	1.48	N	216080	500	89 억	116142	N	N	12	N	N
86	20241115	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	17240	-90	5	-0.52	573421360	33562	68.50	17120	17780	16930	22500	12140	17330	17085.43	0.65	8141	18556	17942	17556	16942	16556	17750	16750	89	5170	500	12470	10	1	17892259	3085	22.02	4.31	12	0.19	783.00	4004.00	20850	20241018	-17.31	13600	20240327	26.76	20850	-17.31	20241018	13600	26.76	20240327	20850	-17.31	20241018	13600	26.76	20240327	1.48	N	216080	500	89 억	116142	N	N	12	N	N
87	20241115	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	17200	-130	5	-0.75	523536370	30657	62.57	17120	17780	16930	22500	12140	17330	17077.22	0.65	7195	18556	17942	17556	16942	16556	17750	16750	89	5170	500	12470	10	1	17892259	3077	21.97	4.30	12	0.17	783.00	4004.00	20850	20241018	-17.51	13600	20240327	26.47	20850	-17.51	20241018	13600	26.47	20240327	20850	-17.51	20241018	13600	26.47	20240327	1.48	N	216080	500	89 억	116142	N	N	12	N	N
88	20241115	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	17230	-100	5	-0.58	435499000	25504	52.05	17120	17780	16930	22500	12140	17330	17075.71	0.65	4979	18556	17942	17556	16942	16556	17750	16750	89	5170	500	12470	10	1	17892259	3083	22.01	4.30	12	0.14	783.00	4004.00	20850	20241018	-17.36	13600	20240327	26.69	20850	-17.36	20241018	13600	26.69	20240327	20850	-17.36	20241018	13600	26.69	20240327	1.48	N	216080	500	89 억	116142	N	N	12	N	N
89	20241115	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	16980	-350	5	-2.02	75563470	4421	9.02	17120	17780	16930	22500	12140	17330	17091.94	0.65	320	18556	17942	17556	16942	16556	17750	16750	89	5170	500	12470	10	1	17892259	3038	21.69	4.24	12	0.02	783.00	4004.00	20850	20241018	-18.56	13600	20240327	24.85	20850	-18.56	20241018	13600	24.85	20240327	20850	-18.56	20241018	13600	24.85	20240327	1.48	N	216080	500	89 억	116142	N	N	12	N	N
90	20241114	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	17280	-380	5	-2.15	791751390	44269	112.73	18070	18170	17280	22950	12370	17660	17885.01	0.70	-8637	18646	18152	17906	17412	17166	18030	17290	89	5290	500	12710	10	1	17892259	3092	22.07	4.32	12	0.25	783.00	4004.00	20850	20241018	-17.12	13600	20240327	27.06	20850	-17.12	20241018	13600	27.06	20240327	20850	-17.12	20241018	13600	27.06	20240327	1.47	N	216080	500	89 억	125593	N	N	6	N	N
91	20241114	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	17790	130	2	0.74	633104340	35245	89.75	18070	18170	17700	22950	12370	17660	17962.95	0.70	-5069	18646	18152	17906	17412	17166	18030	17290	89	5290	500	12710	10	1	17892259	3183	22.72	4.44	12	0.20	783.00	4004.00	20850	20241018	-14.68	13600	20240327	30.81	20850	-14.68	20241018	13600	30.81	20240327	20850	-14.68	20241018	13600	30.81	20240327	1.47	N	216080	500	89 억	125593	N	N	6	N	N
92	20241114	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	17960	300	2	1.70	521360170	28986	73.81	18070	18170	17700	22950	12370	17660	17986.62	0.70	-1639	18646	18152	17906	17412	17166	18030	17290	89	5290	500	12710	10	1	17892259	3213	22.94	4.49	12	0.16	783.00	4004.00	20850	20241018	-13.86	13600	20240327	32.06	20850	-13.86	20241018	13600	32.06	20240327	20850	-13.86	20241018	13600	32.06	20240327	1.47	N	216080	500	89 억	125593	N	N	6	N	N
93	20241114	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	18100	440	2	2.49	465076820	25854	65.84	18070	18170	17700	22950	12370	17660	17988.58	0.70	638	18646	18152	17906	17412	17166	18030	17290	89	5290	500	12710	10	1	17892259	3238	23.12	4.52	12	0.14	783.00	4004.00	20850	20241018	-13.19	13600	20240327	33.09	20850	-13.19	20241018	13600	33.09	20240327	20850	-13.19	20241018	13600	33.09	20240327	1.47	N	216080	500	89 억	125593	N	N	6	N	N
94	20241114	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	18110	450	2	2.55	418356990	23272	59.26	18070	18150	17700	22950	12370	17660	17976.84	0.70	1949	18646	18152	17906	17412	17166	18030	17290	89	5290	500	12710	10	1	17892259	3240	23.13	4.52	12	0.13	783.00	4004.00	20850	20241018	-13.14	13600	20240327	33.16	20850	-13.14	20241018	13600	33.16	20240327	20850	-13.14	20241018	13600	33.16	20240327	1.47	N	216080	500	89 억	125593	N	N	6	N	N
95	20241114	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	18080	420	2	2.38	237254070	13222	33.67	18070	18150	17700	22950	12370	17660	17943.89	0.70	3688	18646	18152	17906	17412	17166	18030	17290	89	5290	500	12710	10	1	17892259	3235	23.09	4.52	12	0.07	783.00	4004.00	20850	20241018	-13.29	13600	20240327	32.94	20850	-13.29	20241018	13600	32.94	20240327	20850	-13.29	20241018	13600	32.94	20240327	1.47	N	216080	500	89 억	125593	N	N	6	N	N
96	20241114	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	18120	460	2	2.60	63931160	3542	9.02	18070	18150	17700	22950	12370	17660	18049.45	0.70	-512	18646	18152	17906	17412	17166	18030	17290	89	5290	500	12710	10	1	17892259	3242	23.14	4.53	12	0.02	783.00	4004.00	20850	20241018	-13.09	13600	20240327	33.24	20850	-13.09	20241018	13600	33.24	20240327	20850	-13.09	20241018	13600	33.24	20240327	1.47	N	216080	500	89 억	125593	N	N	6	N	N
97	20241114	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	17660	0	3	0.00	0	0	0.00	0	0	0	22950	12370	17660	0.00	0.70	0	18646	18152	17906	17412	17166	18030	17290	89	5290	500	12710	10	1	17892259	3160	22.55	4.41	12	0.00	783.00	4004.00	20850	20241018	-15.30	13600	20240327	29.85	20850	-15.30	20241018	13600	29.85	20240327	20850	-15.30	20241018	13600	29.85	20240327	1.47	N	216080	500	89 억	125593	N	N	6	N	N
98	20241113	160606	57	100.00	KOSDAQ	제약	N	N	N	N	N	17660	-660	5	-3.60	693709230	38821	67.18	18330	18400	17660	23800	12830	18320	17869.45	0.72	-2856	19946	19132	18686	17872	17426	18910	17650	89	5480	500	13190	10	1	17892259	3160	22.55	4.41	12	0.22	783.00	4004.00	20850	20241018	-15.30	13600	20240327	29.85	20850	-15.30	20241018	13600	29.85	20240327	20850	-15.30	20241018	13600	29.85	20240327	1.48	N	216080	500	89 억	128444	N	N	6	N	N
99	20241113	150635	57	100.00	KOSDAQ	제약	N	N	N	N	N	17710	-610	5	-3.33	597206470	33362	57.73	18330	18400	17680	23800	12830	18320	17900.80	0.72	-1277	19946	19132	18686	17872	17426	18910	17650	89	5480	500	13190	10	1	17892259	3169	22.62	4.42	12	0.19	783.00	4004.00	20850	20241018	-15.06	13600	20240327	30.22	20850	-15.06	20241018	13600	30.22	20240327	20850	-15.06	20241018	13600	30.22	20240327	1.48	N	216080	500	89 억	128444	N	N	8	N	N
100	20241113	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	17770	-550	5	-3.00	523912050	29234	50.59	18330	18400	17680	23800	12830	18320	17921.33	0.72	-982	19946	19132	18686	17872	17426	18910	17650	89	5480	500	13190	10	1	17892259	3179	22.69	4.44	12	0.16	783.00	4004.00	20850	20241018	-14.77	13600	20240327	30.66	20850	-14.77	20241018	13600	30.66	20240327	20850	-14.77	20241018	13600	30.66	20240327	1.48	N	216080	500	89 억	128444	N	N	8	N	N
101	20241113	130632	57	100.00	KOSDAQ	제약	N	N	N	N	N	17740	-580	5	-3.17	368868800	20546	35.55	18330	18400	17730	23800	12830	18320	17953.31	0.72	-4492	19946	19132	18686	17872	17426	18910	17650	89	5480	500	13190	10	1	17892259	3174	22.66	4.43	12	0.11	783.00	4004.00	20850	20241018	-14.92	13600	20240327	30.44	20850	-14.92	20241018	13600	30.44	20240327	20850	-14.92	20241018	13600	30.44	20240327	1.48	N	216080	500	89 억	128444	N	N	8	N	N
102	20241113	120627	57	100.00	KOSDAQ	제약	N	N	N	N	N	17860	-460	5	-2.51	256555250	14234	24.63	18330	18400	17800	23800	12830	18320	18024.11	0.72	-3169	19946	19132	18686	17872	17426	18910	17650	89	5480	500	13190	10	1	17892259	3196	22.81	4.46	12	0.08	783.00	4004.00	20850	20241018	-14.34	13600	20240327	31.32	20850	-14.34	20241018	13600	31.32	20240327	20850	-14.34	20241018	13600	31.32	20240327	1.48	N	216080	500	89 억	128444	N	N	8	N	N
103	20241113	110625	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	-320	5	-1.75	196547820	10888	18.84	18330	18400	17800	23800	12830	18320	18051.78	0.72	-2390	19946	19132	18686	17872	17426	18910	17650	89	5480	500	13190	10	1	17892259	3221	22.99	4.50	12	0.06	783.00	4004.00	20850	20241018	-13.67	13600	20240327	32.35	20850	-13.67	20241018	13600	32.35	20240327	20850	-13.67	20241018	13600	32.35	20240327	1.48	N	216080	500	89 억	128444	N	N	8	N	N
104	20241113	100625	57	100.00	KOSDAQ	제약	N	N	N	N	N	18170	-150	5	-0.82	73416370	4033	6.98	18330	18400	18050	23800	12830	18320	18203.91	0.72	-1270	19946	19132	18686	17872	17426	18910	17650	89	5480	500	13190	10	1	17892259	3251	23.21	4.54	12	0.02	783.00	4004.00	20850	20241018	-12.85	13600	20240327	33.60	20850	-12.85	20241018	13600	33.60	20240327	20850	-12.85	20241018	13600	33.60	20240327	1.48	N	216080	500	89 억	128444	N	N	8	N	N
105	20241113	090617	57	100.00	KOSDAQ	제약	N	N	N	N	N	18400	80	2	0.44	16258350	887	1.53	18330	18400	18320	23800	12830	18320	18329.59	0.72	-86	19946	19132	18686	17872	17426	18910	17650	89	5480	500	13190	10	1	17892259	3292	23.50	4.60	12	0.00	783.00	4004.00	20850	20241018	-11.75	13600	20240327	35.29	20850	-11.75	20241018	13600	35.29	20240327	20850	-11.75	20241018	13600	35.29	20240327	1.48	N	216080	500	89 억	128444	N	N	8	N	N
106	20241112	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	-940	5	-4.88	1076299700	57446	63.10	19290	19500	18240	25000	13490	19260	18736.07	0.78	-11760	19966	19612	19396	19042	18826	19790	19220	89	5740	500	13860	10	1	17858759	3272	23.40	4.58	12	0.32	783.00	4004.00	20850	20241018	-12.13	13600	20240327	34.71	20850	-12.13	20241018	13600	34.71	20240327	20850	-12.13	20241018	13600	34.71	20240327	1.51	N	216080	500	89 억	140076	N	N	8	N	N
107	20241112	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	18410	-850	5	-4.41	1043248650	55645	61.12	19290	19500	18240	25000	13490	19260	18748.29	0.78	-11503	19966	19612	19396	19042	18826	19790	19220	89	5740	500	13860	10	1	17858759	3288	23.51	4.60	12	0.31	783.00	4004.00	20850	20241018	-11.70	13600	20240327	35.37	20850	-11.70	20241018	13600	35.37	20240327	20850	-11.70	20241018	13600	35.37	20240327	1.51	N	216080	500	89 억	140076	N	N	4	N	N
108	20241112	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	18580	-680	5	-3.53	823609610	43669	47.97	19290	19500	18440	25000	13490	19260	18860.28	0.78	-11526	19966	19612	19396	19042	18826	19790	19220	89	5740	500	13860	10	1	17858759	3318	23.73	4.64	12	0.24	783.00	4004.00	20850	20241018	-10.89	13600	20240327	36.62	20850	-10.89	20241018	13600	36.62	20240327	20850	-10.89	20241018	13600	36.62	20240327	1.51	N	216080	500	89 억	140076	N	N	4	N	N
109	20241112	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	18620	-640	5	-3.32	691262600	36530	40.13	19290	19500	18620	25000	13490	19260	18923.15	0.78	-10265	19966	19612	19396	19042	18826	19790	19220	89	5740	500	13860	10	1	17858759	3325	23.78	4.65	12	0.20	783.00	4004.00	20850	20241018	-10.70	13600	20240327	36.91	20850	-10.70	20241018	13600	36.91	20240327	20850	-10.70	20241018	13600	36.91	20240327	1.51	N	216080	500	89 억	140076	N	N	4	N	N
110	20241112	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	18750	-510	5	-2.65	657454710	34720	38.14	19290	19500	18690	25000	13490	19260	18935.91	0.78	-9030	19966	19612	19396	19042	18826	19790	19220	89	5740	500	13860	10	1	17858759	3349	23.95	4.68	12	0.19	783.00	4004.00	20850	20241018	-10.07	13600	20240327	37.87	20850	-10.07	20241018	13600	37.87	20240327	20850	-10.07	20241018	13600	37.87	20240327	1.51	N	216080	500	89 억	140076	N	N	4	N	N
111	20241112	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	18950	-310	5	-1.61	527682550	27816	30.55	19290	19500	18730	25000	13490	19260	18970.47	0.78	-4901	19966	19612	19396	19042	18826	19790	19220	89	5740	500	13860	10	1	17858759	3384	24.20	4.73	12	0.16	783.00	4004.00	20850	20241018	-9.11	13600	20240327	39.34	20850	-9.11	20241018	13600	39.34	20240327	20850	-9.11	20241018	13600	39.34	20240327	1.51	N	216080	500	89 억	140076	N	N	4	N	N
112	20241112	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	18830	-430	5	-2.23	399783670	21016	23.09	19290	19500	18740	25000	13490	19260	19022.82	0.78	-3131	19966	19612	19396	19042	18826	19790	19220	89	5740	500	13860	10	1	17858759	3363	24.05	4.70	12	0.12	783.00	4004.00	20850	20241018	-9.69	13600	20240327	38.46	20850	-9.69	20241018	13600	38.46	20240327	20850	-9.69	20241018	13600	38.46	20240327	1.51	N	216080	500	89 억	140076	N	N	4	N	N
113	20241112	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	19350	90	2	0.47	119414150	6181	6.79	19290	19500	19200	25000	13490	19260	19319.55	0.78	-3464	19966	19612	19396	19042	18826	19790	19220	89	5740	500	13860	10	1	17858759	3456	24.71	4.83	12	0.03	783.00	4004.00	20850	20241018	-7.19	13600	20240327	42.28	20850	-7.19	20241018	13600	42.28	20240327	20850	-7.19	20241018	13600	42.28	20240327	1.51	N	216080	500	89 억	140076	N	N	4	N	N
114	20241111	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	19260	90	2	0.47	1767107260	90962	184.58	19200	19750	19180	24900	13420	19170	19427.22	0.84	-9518	19990	19580	18770	18360	17550	19785	18565	89	5730	500	13800	10	1	17858759	3440	24.60	4.81	12	0.51	783.00	4004.00	20850	20241018	-7.63	13600	20240327	41.62	20850	-7.63	20241018	13600	41.62	20240327	20850	-7.63	20241018	13600	41.62	20240327	1.50	N	216080	500	89 억	150374	N	N	4	N	N
115	20241111	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	19330	160	2	0.83	1638920360	84329	171.12	19200	19750	19180	24900	13420	19170	19435.16	0.84	-9520	19990	19580	18770	18360	17550	19785	18565	89	5730	500	13800	10	1	17858759	3452	24.69	4.83	12	0.47	783.00	4004.00	20850	20241018	-7.29	13600	20240327	42.13	20850	-7.29	20241018	13600	42.13	20240327	20850	-7.29	20241018	13600	42.13	20240327	1.50	N	216080	500	89 억	150374	N	N	2	N	N
116	20241111	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	19330	160	2	0.83	1364030560	70072	142.19	19200	19750	19200	24900	13420	19170	19466.57	0.84	-7549	19990	19580	18770	18360	17550	19785	18565	89	5730	500	13800	10	1	17858759	3452	24.69	4.83	12	0.39	783.00	4004.00	20850	20241018	-7.29	13600	20240327	42.13	20850	-7.29	20241018	13600	42.13	20240327	20850	-7.29	20241018	13600	42.13	20240327	1.50	N	216080	500	89 억	150374	N	N	2	N	N
117	20241111	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	19480	310	2	1.62	1219957560	62627	127.08	19200	19750	19200	24900	13420	19170	19480.25	0.84	-5674	19990	19580	18770	18360	17550	19785	18565	89	5730	500	13800	10	1	17858759	3479	24.88	4.87	12	0.35	783.00	4004.00	20850	20241018	-6.57	13600	20240327	43.24	20850	-6.57	20241018	13600	43.24	20240327	20850	-6.57	20241018	13600	43.24	20240327	1.50	N	216080	500	89 억	150374	N	N	2	N	N
118	20241111	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	19380	210	2	1.10	1067139080	54785	111.17	19200	19750	19200	24900	13420	19170	19479.26	0.84	-3304	19990	19580	18770	18360	17550	19785	18565	89	5730	500	13800	10	1	17858759	3461	24.75	4.84	12	0.31	783.00	4004.00	20850	20241018	-7.05	13600	20240327	42.50	20850	-7.05	20241018	13600	42.50	20240327	20850	-7.05	20241018	13600	42.50	20240327	1.50	N	216080	500	89 억	150374	N	N	2	N	N
119	20241111	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	19440	270	2	1.41	991331180	50862	103.21	19200	19750	19200	24900	13420	19170	19491.26	0.84	-3469	19990	19580	18770	18360	17550	19785	18565	89	5730	500	13800	10	1	17858759	3472	24.83	4.86	12	0.28	783.00	4004.00	20850	20241018	-6.76	13600	20240327	42.94	20850	-6.76	20241018	13600	42.94	20240327	20850	-6.76	20241018	13600	42.94	20240327	1.50	N	216080	500	89 억	150374	N	N	2	N	N
120	20241111	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	19390	220	2	1.15	786667630	40295	81.77	19200	19750	19200	24900	13420	19170	19523.62	0.84	-1981	19990	19580	18770	18360	17550	19785	18565	89	5730	500	13800	10	1	17858759	3463	24.76	4.84	12	0.23	783.00	4004.00	20850	20241018	-7.00	13600	20240327	42.57	20850	-7.00	20241018	13600	42.57	20240327	20850	-7.00	20241018	13600	42.57	20240327	1.50	N	216080	500	89 억	150374	N	N	2	N	N
121	20241111	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	19570	400	2	2.09	225528830	11634	23.61	19200	19600	19200	24900	13420	19170	19387.26	0.84	2587	19990	19580	18770	18360	17550	19785	18565	89	5730	500	13800	10	1	17858759	3495	24.99	4.89	12	0.07	783.00	4004.00	20850	20241018	-6.14	13600	20240327	43.90	20850	-6.14	20241018	13600	43.90	20240327	20850	-6.14	20241018	13600	43.90	20240327	1.50	N	216080	500	89 억	150374	N	N	2	N	N
122	20241108	160846	57	100.00	KOSDAQ	제약	N	N	N	N	N	19170	1210	2	6.74	920040730	49052	150.74	17960	19180	17960	23300	12580	17960	18751.90	0.79	9733	19213	18586	18053	17426	16893	18320	17160	89	5340	500	12930	10	1	17858759	3424	24.48	4.79	12	0.27	783.00	4004.00	20850	20241018	-8.06	13600	20240327	40.96	20850	-8.06	20241018	13600	40.96	20240327	20850	-8.06	20241018	13600	40.96	20240327	1.52	N	216080	500	89 억	140709	N	N	2	N	N
123	20241108	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	18990	1030	2	5.73	724399560	38816	119.28	17960	19040	17960	23300	12580	17960	18662.40	0.79	7284	19213	18586	18053	17426	16893	18320	17160	89	5340	500	12930	10	1	17858759	3391	24.25	4.74	12	0.22	783.00	4004.00	20850	20241018	-8.92	13600	20240327	39.63	20850	-8.92	20241018	13600	39.63	20240327	20850	-8.92	20241018	13600	39.63	20240327	1.52	N	216080	500	89 억	140709	N	N	3	N	N
124	20241108	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	18900	940	2	5.23	356101650	19274	59.23	17960	18910	17960	23300	12580	17960	18475.75	0.79	1032	19213	18586	18053	17426	16893	18320	17160	89	5340	500	12930	10	1	17858759	3375	24.14	4.72	12	0.11	783.00	4004.00	20850	20241018	-9.35	13600	20240327	38.97	20850	-9.35	20241018	13600	38.97	20240327	20850	-9.35	20241018	13600	38.97	20240327	1.52	N	216080	500	89 억	140709	N	N	3	N	N
125	20241108	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	18470	510	2	2.84	214742160	11720	36.02	17960	18540	17960	23300	12580	17960	18322.71	0.79	926	19213	18586	18053	17426	16893	18320	17160	89	5340	500	12930	10	1	17858759	3299	23.59	4.61	12	0.07	783.00	4004.00	20850	20241018	-11.41	13600	20240327	35.81	20850	-11.41	20241018	13600	35.81	20240327	20850	-11.41	20241018	13600	35.81	20240327	1.52	N	216080	500	89 억	140709	N	N	3	N	N
126	20241108	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	18450	490	2	2.73	177364280	9697	29.80	17960	18480	17960	23300	12580	17960	18290.63	0.79	653	19213	18586	18053	17426	16893	18320	17160	89	5340	500	12930	10	1	17858759	3295	23.56	4.61	12	0.05	783.00	4004.00	20850	20241018	-11.51	13600	20240327	35.66	20850	-11.51	20241018	13600	35.66	20240327	20850	-11.51	20241018	13600	35.66	20240327	1.52	N	216080	500	89 억	140709	N	N	3	N	N
127	20241108	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	18340	380	2	2.12	115259450	6311	19.39	17960	18410	17960	23300	12580	17960	18263.26	0.79	-835	19213	18586	18053	17426	16893	18320	17160	89	5340	500	12930	10	1	17858759	3275	23.42	4.58	12	0.04	783.00	4004.00	20850	20241018	-12.04	13600	20240327	34.85	20850	-12.04	20241018	13600	34.85	20240327	20850	-12.04	20241018	13600	34.85	20240327	1.52	N	216080	500	89 억	140709	N	N	3	N	N
128	20241108	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	18340	380	2	2.12	79461020	4352	13.37	17960	18410	17960	23300	12580	17960	18258.51	0.79	219	19213	18586	18053	17426	16893	18320	17160	89	5340	500	12930	10	1	17858759	3275	23.42	4.58	12	0.02	783.00	4004.00	20850	20241018	-12.04	13600	20240327	34.85	20850	-12.04	20241018	13600	34.85	20240327	20850	-12.04	20241018	13600	34.85	20240327	1.52	N	216080	500	89 억	140709	N	N	3	N	N
129	20241108	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	18140	180	2	1.00	1408600	77	0.24	17960	18410	17960	23300	12580	17960	18293.51	0.79	-23	19213	18586	18053	17426	16893	18320	17160	89	5340	500	12930	10	1	17858759	3240	23.17	4.53	12	0.00	783.00	4004.00	20850	20241018	-13.00	13600	20240327	33.38	20850	-13.00	20241018	13600	33.38	20240327	20850	-13.00	20241018	13600	33.38	20240327	1.52	N	216080	500	89 억	140709	N	N	3	N	N
130	20241107	160846	57	100.00	KOSDAQ	제약	N	N	N	N	N	17960	-390	5	-2.13	583554500	32494	46.39	18680	18680	17520	23850	12850	18350	17958.84	0.79	-355	19670	19010	18660	18000	17650	18835	17825	89	5500	500	13210	10	1	17858759	3207	22.94	4.49	12	0.18	783.00	4004.00	20850	20241018	-13.86	13600	20240327	32.06	20850	-13.86	20241018	13600	32.06	20240327	20850	-13.86	20241018	13600	32.06	20240327	1.52	N	216080	500	89 억	141068	N	N	3	N	N
131	20241107	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	17950	-400	5	-2.18	564321440	31423	44.86	18680	18680	17520	23850	12850	18350	17958.87	0.79	-391	19670	19010	18660	18000	17650	18835	17825	89	5500	500	13210	10	1	17858759	3206	22.92	4.48	12	0.18	783.00	4004.00	20850	20241018	-13.91	13600	20240327	31.99	20850	-13.91	20241018	13600	31.99	20240327	20850	-13.91	20241018	13600	31.99	20240327	1.52	N	216080	500	89 억	141068	N	N	3	N	N
132	20241107	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	17950	-400	5	-2.18	505436790	28148	40.19	18680	18680	17520	23850	12850	18350	17956.40	0.79	545	19670	19010	18660	18000	17650	18835	17825	89	5500	500	13210	10	1	17858759	3206	22.92	4.48	12	0.16	783.00	4004.00	20850	20241018	-13.91	13600	20240327	31.99	20850	-13.91	20241018	13600	31.99	20240327	20850	-13.91	20241018	13600	31.99	20240327	1.52	N	216080	500	89 억	141068	N	N	3	N	N
133	20241107	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	-350	5	-1.91	477563230	26597	37.97	18680	18680	17520	23850	12850	18350	17955.53	0.79	644	19670	19010	18660	18000	17650	18835	17825	89	5500	500	13210	10	1	17858759	3215	22.99	4.50	12	0.15	783.00	4004.00	20850	20241018	-13.67	13600	20240327	32.35	20850	-13.67	20241018	13600	32.35	20240327	20850	-13.67	20241018	13600	32.35	20240327	1.52	N	216080	500	89 억	141068	N	N	3	N	N
134	20241107	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	18090	-260	5	-1.42	435258950	24253	34.62	18680	18680	17520	23850	12850	18350	17946.60	0.79	207	19670	19010	18660	18000	17650	18835	17825	89	5500	500	13210	10	1	17858759	3231	23.10	4.52	12	0.14	783.00	4004.00	20850	20241018	-13.24	13600	20240327	33.01	20850	-13.24	20241018	13600	33.01	20240327	20850	-13.24	20241018	13600	33.01	20240327	1.52	N	216080	500	89 억	141068	N	N	3	N	N
135	20241107	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	17890	-460	5	-2.51	419197310	23361	33.35	18680	18680	17520	23850	12850	18350	17944.32	0.79	-344	19670	19010	18660	18000	17650	18835	17825	89	5500	500	13210	10	1	17858759	3195	22.85	4.47	12	0.13	783.00	4004.00	20850	20241018	-14.20	13600	20240327	31.54	20850	-14.20	20241018	13600	31.54	20240327	20850	-14.20	20241018	13600	31.54	20240327	1.52	N	216080	500	89 억	141068	N	N	3	N	N
136	20241107	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	17900	-450	5	-2.45	250345800	13882	19.82	18680	18680	17520	23850	12850	18350	18033.84	0.79	-1046	19670	19010	18660	18000	17650	18835	17825	89	5500	500	13210	10	1	17858759	3197	22.86	4.47	12	0.08	783.00	4004.00	20850	20241018	-14.15	13600	20240327	31.62	20850	-14.15	20241018	13600	31.62	20240327	20850	-14.15	20241018	13600	31.62	20240327	1.52	N	216080	500	89 억	141068	N	N	3	N	N
137	20241107	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	18210	-140	5	-0.76	46539770	2568	3.67	18680	18680	17520	23850	12850	18350	18122.96	0.79	162	19670	19010	18660	18000	17650	18835	17825	89	5500	500	13210	10	1	17858759	3252	23.26	4.55	12	0.01	783.00	4004.00	20850	20241018	-12.66	13600	20240327	33.90	20850	-12.66	20241018	13600	33.90	20240327	20850	-12.66	20241018	13600	33.90	20240327	1.52	N	216080	500	89 억	141068	N	N	3	N	N
138	20241106	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	18350	-600	5	-3.17	1301357550	69959	226.83	19010	19320	18310	24600	13270	18950	18601.87	0.75	7890	19583	19266	19023	18706	18463	19145	18585	89	5650	500	13640	10	1	17858759	3277	23.44	4.58	12	0.39	783.00	4004.00	20850	20241018	-11.99	13600	20240327	34.93	20850	-11.99	20241018	13600	34.93	20240327	20850	-11.99	20241018	13600	34.93	20240327	1.51	N	216080	500	89 억	133142	N	N	3	N	N
139	20241106	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	18480	-470	5	-2.48	1149113170	61674	199.97	19010	19320	18310	24600	13270	18950	18632.05	0.75	6254	19583	19266	19023	18706	18463	19145	18585	89	5650	500	13640	10	1	17858759	3300	23.60	4.62	12	0.35	783.00	4004.00	20850	20241018	-11.37	13600	20240327	35.88	20850	-11.37	20241018	13600	35.88	20240327	20850	-11.37	20241018	13600	35.88	20240327	1.51	N	216080	500	89 억	133142	N	N	3	N	N
140	20241106	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	18400	-550	5	-2.90	920831970	49346	160.00	19010	19320	18310	24600	13270	18950	18660.72	0.75	-826	19583	19266	19023	18706	18463	19145	18585	89	5650	500	13640	10	1	17858759	3286	23.50	4.60	12	0.28	783.00	4004.00	20850	20241018	-11.75	13600	20240327	35.29	20850	-11.75	20241018	13600	35.29	20240327	20850	-11.75	20241018	13600	35.29	20240327	1.51	N	216080	500	89 억	133142	N	N	3	N	N
141	20241106	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	18400	-550	5	-2.90	799007720	42714	138.49	19010	19320	18380	24600	13270	18950	18705.99	0.75	-2687	19583	19266	19023	18706	18463	19145	18585	89	5650	500	13640	10	1	17858759	3286	23.50	4.60	12	0.24	783.00	4004.00	20850	20241018	-11.75	13600	20240327	35.29	20850	-11.75	20241018	13600	35.29	20240327	20850	-11.75	20241018	13600	35.29	20240327	1.51	N	216080	500	89 억	133142	N	N	3	N	N
142	20241106	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	18570	-380	5	-2.01	575622790	30652	99.38	19010	19320	18570	24600	13270	18950	18779.29	0.75	-7782	19583	19266	19023	18706	18463	19145	18585	89	5650	500	13640	10	1	17858759	3316	23.72	4.64	12	0.17	783.00	4004.00	20850	20241018	-10.94	13600	20240327	36.54	20850	-10.94	20241018	13600	36.54	20240327	20850	-10.94	20241018	13600	36.54	20240327	1.51	N	216080	500	89 억	133142	N	N	3	N	N
143	20241106	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	18720	-230	5	-1.21	430138450	22848	74.08	19010	19320	18650	24600	13270	18950	18826.09	0.75	-6239	19583	19266	19023	18706	18463	19145	18585	89	5650	500	13640	10	1	17858759	3343	23.91	4.68	12	0.13	783.00	4004.00	20850	20241018	-10.22	13600	20240327	37.65	20850	-10.22	20241018	13600	37.65	20240327	20850	-10.22	20241018	13600	37.65	20240327	1.51	N	216080	500	89 억	133142	N	N	3	N	N
144	20241106	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	18890	-60	5	-0.32	161270160	8509	27.59	19010	19320	18810	24600	13270	18950	18952.89	0.75	344	19583	19266	19023	18706	18463	19145	18585	89	5650	500	13640	10	1	17858759	3374	24.13	4.72	12	0.05	783.00	4004.00	20850	20241018	-9.40	13600	20240327	38.90	20850	-9.40	20241018	13600	38.90	20240327	20850	-9.40	20241018	13600	38.90	20240327	1.51	N	216080	500	89 억	133142	N	N	3	N	N
145	20241106	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	18990	40	2	0.21	4975350	261	0.85	19010	19320	18970	24600	13270	18950	19062.64	0.75	-112	19583	19266	19023	18706	18463	19145	18585	89	5650	500	13640	10	1	17858759	3391	24.25	4.74	12	0.00	783.00	4004.00	20850	20241018	-8.92	13600	20240327	39.63	20850	-8.92	20241018	13600	39.63	20240327	20850	-8.92	20241018	13600	39.63	20240327	1.51	N	216080	500	89 억	133142	N	N	3	N	N
146	20241105	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	18950	-340	5	-1.76	582094360	30661	52.47	19290	19340	18780	25050	13510	19290	18984.87	0.79	-9053	19943	19616	19013	18686	18083	19780	18850	89	5760	500	13880	10	1	17858759	3384	24.20	4.73	12	0.17	783.00	4004.00	20850	20241018	-9.11	13600	20240327	39.34	20850	-9.11	20241018	13600	39.34	20240327	20850	-9.11	20241018	13600	39.34	20240327	1.51	N	216080	500	89 억	141964	N	N	3	N	N
147	20241105	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	18950	-340	5	-1.76	546868800	28805	49.30	19290	19340	18780	25050	13510	19290	18985.20	0.79	-8507	19943	19616	19013	18686	18083	19780	18850	89	5760	500	13880	10	1	17858759	3384	24.20	4.73	12	0.16	783.00	4004.00	20850	20241018	-9.11	13600	20240327	39.34	20850	-9.11	20241018	13600	39.34	20240327	20850	-9.11	20241018	13600	39.34	20240327	1.51	N	216080	500	89 억	141964	N	N	0	N	N
148	20241105	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	18990	-300	5	-1.56	503012800	26496	45.35	19290	19340	18780	25050	13510	19290	18984.48	0.79	-7262	19943	19616	19013	18686	18083	19780	18850	89	5760	500	13880	10	1	17858759	3391	24.25	4.74	12	0.15	783.00	4004.00	20850	20241018	-8.92	13600	20240327	39.63	20850	-8.92	20241018	13600	39.63	20240327	20850	-8.92	20241018	13600	39.63	20240327	1.51	N	216080	500	89 억	141964	N	N	0	N	N
149	20241105	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	19010	-280	5	-1.45	400353250	21099	36.11	19290	19340	18780	25050	13510	19290	18974.99	0.79	-5879	19943	19616	19013	18686	18083	19780	18850	89	5760	500	13880	10	1	17858759	3395	24.28	4.75	12	0.12	783.00	4004.00	20850	20241018	-8.82	13600	20240327	39.78	20850	-8.82	20241018	13600	39.78	20240327	20850	-8.82	20241018	13600	39.78	20240327	1.51	N	216080	500	89 억	141964	N	N	0	N	N
150	20241105	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	18990	-300	5	-1.56	382843810	20178	34.53	19290	19340	18780	25050	13510	19290	18973.33	0.79	-5966	19943	19616	19013	18686	18083	19780	18850	89	5760	500	13880	10	1	17858759	3391	24.25	4.74	12	0.11	783.00	4004.00	20850	20241018	-8.92	13600	20240327	39.63	20850	-8.92	20241018	13600	39.63	20240327	20850	-8.92	20241018	13600	39.63	20240327	1.51	N	216080	500	89 억	141964	N	N	0	N	N
151	20241105	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	19030	-260	5	-1.35	331485710	17482	29.92	19290	19340	18780	25050	13510	19290	18961.54	0.79	-4771	19943	19616	19013	18686	18083	19780	18850	89	5760	500	13880	10	1	17858759	3399	24.30	4.75	12	0.10	783.00	4004.00	20850	20241018	-8.73	13600	20240327	39.93	20850	-8.73	20241018	13600	39.93	20240327	20850	-8.73	20241018	13600	39.93	20240327	1.51	N	216080	500	89 억	141964	N	N	0	N	N
152	20241105	100840	57	100.00	KOSDAQ	제약	N	N	N	N	N	18850	-440	5	-2.28	265003270	13959	23.89	19290	19340	18800	25050	13510	19290	18984.40	0.79	-3766	19943	19616	19013	18686	18083	19780	18850	89	5760	500	13880	10	1	17858759	3366	24.07	4.71	12	0.08	783.00	4004.00	20850	20241018	-9.59	13600	20240327	38.60	20850	-9.59	20241018	13600	38.60	20240327	20850	-9.59	20241018	13600	38.60	20240327	1.51	N	216080	500	89 억	141964	N	N	0	N	N
153	20241105	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	19310	20	2	0.10	24067160	1252	2.14	19290	19340	19100	25050	13510	19290	19222.97	0.79	-145	19943	19616	19013	18686	18083	19780	18850	89	5760	500	13880	10	1	17858759	3449	24.66	4.82	12	0.01	783.00	4004.00	20850	20241018	-7.39	13600	20240327	41.99	20850	-7.39	20241018	13600	41.99	20240327	20850	-7.39	20241018	13600	41.99	20240327	1.51	N	216080	500	89 억	141964	N	N	0	N	N
154	20241104	160831	57	100.00	KOSDAQ	제약	N	N	N	N	N	19290	700	2	3.77	1103429500	58115	112.71	18630	19340	18410	24150	13020	18590	18986.67	0.70	17338	19803	19196	18893	18286	17983	19045	18135	89	5560	500	13380	10	1	17858759	3445	24.64	4.82	12	0.33	783.00	4004.00	20850	20241018	-7.48	13600	20240327	41.84	20850	-7.48	20241018	13600	41.84	20240327	20850	-7.48	20241018	13600	41.84	20240327	1.52	N	216080	500	89 억	124507	N	N	43	N	N
155	20241104	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	19340	750	2	4.03	1077021870	56747	110.05	18630	19340	18410	24150	13020	18590	18979.36	0.70	17274	19803	19196	18893	18286	17983	19045	18135	89	5560	500	13380	10	1	17858759	3454	24.70	4.83	12	0.32	783.00	4004.00	20850	20241018	-7.24	13600	20240327	42.21	20850	-7.24	20241018	13600	42.21	20240327	20850	-7.24	20241018	13600	42.21	20240327	1.52	N	216080	500	89 억	124507	N	N	43	N	N
156	20241104	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	19230	640	2	3.44	947302570	50017	97.00	18630	19240	18410	24150	13020	18590	18939.61	0.70	16614	19803	19196	18893	18286	17983	19045	18135	89	5560	500	13380	10	1	17858759	3434	24.56	4.80	12	0.28	783.00	4004.00	20850	20241018	-7.77	13600	20240327	41.40	20850	-7.77	20241018	13600	41.40	20240327	20850	-7.77	20241018	13600	41.40	20240327	1.52	N	216080	500	89 억	124507	N	N	43	N	N
157	20241104	130812	57	100.00	KOSDAQ	제약	N	N	N	N	N	19180	590	2	3.17	779678010	41279	80.06	18630	19240	18410	24150	13020	18590	18888.01	0.70	11116	19803	19196	18893	18286	17983	19045	18135	89	5560	500	13380	10	1	17858759	3425	24.50	4.79	12	0.23	783.00	4004.00	20850	20241018	-8.01	13600	20240327	41.03	20850	-8.01	20241018	13600	41.03	20240327	20850	-8.01	20241018	13600	41.03	20240327	1.52	N	216080	500	89 억	124507	N	N	43	N	N
158	20241104	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	19140	550	2	2.96	713120470	37801	73.31	18630	19240	18410	24150	13020	18590	18865.12	0.70	9294	19803	19196	18893	18286	17983	19045	18135	89	5560	500	13380	10	1	17858759	3418	24.44	4.78	12	0.21	783.00	4004.00	20850	20241018	-8.20	13600	20240327	40.74	20850	-8.20	20241018	13600	40.74	20240327	20850	-8.20	20241018	13600	40.74	20240327	1.52	N	216080	500	89 억	124507	N	N	43	N	N
159	20241104	110815	57	100.00	KOSDAQ	제약	N	N	N	N	N	19120	530	2	2.85	604160680	32115	62.28	18630	19140	18410	24150	13020	18590	18812.41	0.70	4855	19803	19196	18893	18286	17983	19045	18135	89	5560	500	13380	10	1	17858759	3415	24.42	4.78	12	0.18	783.00	4004.00	20850	20241018	-8.30	13600	20240327	40.59	20850	-8.30	20241018	13600	40.59	20240327	20850	-8.30	20241018	13600	40.59	20240327	1.52	N	216080	500	89 억	124507	N	N	43	N	N
160	20241104	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	18870	280	2	1.51	350850360	18777	36.42	18630	18940	18410	24150	13020	18590	18685.11	0.70	670	19803	19196	18893	18286	17983	19045	18135	89	5560	500	13380	10	1	17858759	3370	24.10	4.71	12	0.11	783.00	4004.00	20850	20241018	-9.50	13600	20240327	38.75	20850	-9.50	20241018	13600	38.75	20240327	20850	-9.50	20241018	13600	38.75	20240327	1.52	N	216080	500	89 억	124507	N	N	43	N	N
161	20241104	090817	57	100.00	KOSDAQ	제약	N	N	N	N	N	18790	200	2	1.08	70580110	3783	7.34	18630	18790	18590	24150	13020	18590	18657.18	0.70	1951	19803	19196	18893	18286	17983	19045	18135	89	5560	500	13380	10	1	17858759	3356	24.00	4.69	12	0.02	783.00	4004.00	20850	20241018	-9.88	13600	20240327	38.16	20850	-9.88	20241018	13600	38.16	20240327	20850	-9.88	20241018	13600	38.16	20240327	1.52	N	216080	500	89 억	124507	N	N	43	N	N
162	20241101	160749	57	100.00	KOSDAQ	제약	N	N	N	N	N	18590	-820	5	-4.22	970955470	51100	96.14	19400	19500	18590	25200	13590	19410	19006.68	0.73	-6698	20083	19746	19493	19156	18903	19915	19325	89	5790	500	13970	10	1	17858759	3320	23.74	4.64	12	0.29	783.00	4004.00	20850	20241018	-10.84	13600	20240327	36.69	20850	-10.84	20241018	13600	36.69	20240327	20850	-10.84	20241018	13600	36.69	20240327	1.57	N	216080	500	89 억	130951	N	N	43	N	N
163	20241101	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	18600	-810	5	-4.17	908316730	47733	89.80	19400	19500	18600	25200	13590	19410	19029.11	0.73	-6793	20083	19746	19493	19156	18903	19915	19325	89	5790	500	13970	10	1	17858759	3322	23.75	4.65	12	0.27	783.00	4004.00	20850	20241018	-10.79	13600	20240327	36.76	20850	-10.79	20241018	13600	36.76	20240327	20850	-10.79	20241018	13600	36.76	20240327	1.57	N	216080	500	89 억	130951	N	N	176	N	N
164	20241101	140740	57	100.00	KOSDAQ	제약	N	N	N	N	N	18840	-570	5	-2.94	776646030	40691	76.56	19400	19500	18800	25200	13590	19410	19086.43	0.73	-6359	20083	19746	19493	19156	18903	19915	19325	89	5790	500	13970	10	1	17858759	3365	24.06	4.71	12	0.23	783.00	4004.00	20850	20241018	-9.64	13600	20240327	38.53	20850	-9.64	20241018	13600	38.53	20240327	20850	-9.64	20241018	13600	38.53	20240327	1.57	N	216080	500	89 억	130951	N	N	176	N	N
165	20241101	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	19050	-360	5	-1.85	647716670	33872	63.73	19400	19500	18940	25200	13590	19410	19122.48	0.73	-3329	20083	19746	19493	19156	18903	19915	19325	89	5790	500	13970	10	1	17858759	3402	24.33	4.76	12	0.19	783.00	4004.00	20850	20241018	-8.63	13600	20240327	40.07	20850	-8.63	20241018	13600	40.07	20240327	20850	-8.63	20241018	13600	40.07	20240327	1.57	N	216080	500	89 억	130951	N	N	176	N	N
166	20241101	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	19020	-390	5	-2.01	618846890	32354	60.87	19400	19500	18940	25200	13590	19410	19127.37	0.73	-2953	20083	19746	19493	19156	18903	19915	19325	89	5790	500	13970	10	1	17858759	3397	24.29	4.75	12	0.18	783.00	4004.00	20850	20241018	-8.78	13600	20240327	39.85	20850	-8.78	20241018	13600	39.85	20240327	20850	-8.78	20241018	13600	39.85	20240327	1.57	N	216080	500	89 억	130951	N	N	176	N	N
167	20241101	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	18980	-430	5	-2.22	543333300	28374	53.38	19400	19500	18980	25200	13590	19410	19148.98	0.73	-3130	20083	19746	19493	19156	18903	19915	19325	89	5790	500	13970	10	1	17858759	3390	24.24	4.74	12	0.16	783.00	4004.00	20850	20241018	-8.97	13600	20240327	39.56	20850	-8.97	20241018	13600	39.56	20240327	20850	-8.97	20241018	13600	39.56	20240327	1.57	N	216080	500	89 억	130951	N	N	176	N	N
168	20241101	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	19100	-310	5	-1.60	405042370	21116	39.73	19400	19500	18980	25200	13590	19410	19181.78	0.73	-1209	20083	19746	19493	19156	18903	19915	19325	89	5790	500	13970	10	1	17858759	3411	24.39	4.77	12	0.12	783.00	4004.00	20850	20241018	-8.39	13600	20240327	40.44	20850	-8.39	20241018	13600	40.44	20240327	20850	-8.39	20241018	13600	40.44	20240327	1.57	N	216080	500	89 억	130951	N	N	176	N	N
169	20241101	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	19490	80	2	0.41	86563790	4485	8.44	19400	19500	19220	25200	13590	19410	19300.73	0.73	135	20083	19746	19493	19156	18903	19915	19325	89	5790	500	13970	10	1	17858759	3481	24.89	4.87	12	0.03	783.00	4004.00	20850	20241018	-6.52	13600	20240327	43.31	20850	-6.52	20241018	13600	43.31	20240327	20850	-6.52	20241018	13600	43.31	20240327	1.57	N	216080	500	89 억	130951	N	N	176	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History