KissMeData/288330/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161208	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	-210	5	-5.97	3032802710	901166	114.44	3600	3600	3250	4575	2465	3520	3365.44	1.38	-396091	3726	3622	3416	3312	3106	3675	3365	252	1055	500	2110	5	1	50411730	1669	-3.00	6.88	12	1.79	-1102.00	481.00	6100	20241017	-45.74	1451	20240524	128.12	6100	-45.74	20241017	1451	128.12	20240524	6600	-49.85	20240405	1757	88.39	20240703	0.98	N	288330	500	252 억	696446	N	N	0	N	N
3	20241129	151224	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	-250	5	-7.10	2872599170	852597	108.28	3600	3600	3250	4575	2465	3520	3369.23	1.38	-404526	3726	3622	3416	3312	3106	3675	3365	252	1055	500	2110	5	1	50411730	1648	-2.97	6.80	12	1.69	-1102.00	481.00	6100	20241017	-46.39	1451	20240524	125.36	6100	-46.39	20241017	1451	125.36	20240524	6600	-50.45	20240405	1757	86.11	20240703	0.98	N	288330	500	252 억	696446	N	N	0	N	N
4	20241129	141226	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	-210	5	-5.97	2591154835	766567	97.35	3600	3600	3250	4575	2465	3520	3380.21	1.38	-360600	3726	3622	3416	3312	3106	3675	3365	252	1055	500	2110	5	1	50411730	1669	-3.00	6.88	12	1.52	-1102.00	481.00	6100	20241017	-45.74	1451	20240524	128.12	6100	-45.74	20241017	1451	128.12	20240524	6600	-49.85	20240405	1757	88.39	20240703	0.98	N	288330	500	252 억	696446	N	N	0	N	N
5	20241129	131220	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	-245	5	-6.96	2357146230	695969	88.39	3600	3600	3250	4575	2465	3520	3386.86	1.38	-321999	3726	3622	3416	3312	3106	3675	3365	252	1055	500	2110	5	1	50411730	1651	-2.97	6.81	12	1.38	-1102.00	481.00	6100	20241017	-46.31	1451	20240524	125.71	6100	-46.31	20241017	1451	125.71	20240524	6600	-50.38	20240405	1757	86.40	20240703	0.98	N	288330	500	252 억	696446	N	N	0	N	N
6	20241129	121223	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	-220	5	-6.25	2089444075	614304	78.01	3600	3600	3260	4575	2465	3520	3401.32	1.38	-279837	3726	3622	3416	3312	3106	3675	3365	252	1055	500	2110	5	1	50411730	1664	-2.99	6.86	12	1.22	-1102.00	481.00	6100	20241017	-45.90	1451	20240524	127.43	6100	-45.90	20241017	1451	127.43	20240524	6600	-50.00	20240405	1757	87.82	20240703	0.98	N	288330	500	252 억	696446	N	N	0	N	N
7	20241129	111225	57	100.00	KOSDAQ	제약	N	N	N	N	N	3375	-145	5	-4.12	1559601630	454705	57.75	3600	3600	3370	4575	2465	3520	3429.92	1.38	-236492	3726	3622	3416	3312	3106	3675	3365	252	1055	500	2110	5	1	50411730	1701	-3.06	7.02	12	0.90	-1102.00	481.00	6100	20241017	-44.67	1451	20240524	132.60	6100	-44.67	20241017	1451	132.60	20240524	6600	-48.86	20240405	1757	92.09	20240703	0.98	N	288330	500	252 억	696446	N	N	0	N	N
8	20241129	101217	57	100.00	KOSDAQ	제약	N	N	N	N	N	3430	-90	5	-2.56	1293540820	376342	47.79	3600	3600	3375	4575	2465	3520	3437.14	1.38	-190381	3726	3622	3416	3312	3106	3675	3365	252	1055	500	2110	5	1	50411730	1729	-3.11	7.13	12	0.75	-1102.00	481.00	6100	20241017	-43.77	1451	20240524	136.39	6100	-43.77	20241017	1451	136.39	20240524	6600	-48.03	20240405	1757	95.22	20240703	0.98	N	288330	500	252 억	696446	N	N	0	N	N
9	20241129	091222	57	100.00	KOSDAQ	제약	N	N	N	N	N	3430	-90	5	-2.56	642573150	185941	23.61	3600	3600	3375	4575	2465	3520	3455.79	1.38	-79404	3726	3622	3416	3312	3106	3675	3365	252	1055	500	2110	5	1	50411730	1729	-3.11	7.13	12	0.37	-1102.00	481.00	6100	20241017	-43.77	1451	20240524	136.39	6100	-43.77	20241017	1451	136.39	20240524	6600	-48.03	20240405	1757	95.22	20240703	0.98	N	288330	500	252 억	696446	N	N	0	N	N
10	20241128	161205	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	280	2	8.64	2543387340	757850	84.96	3245	3520	3210	4210	2270	3240	3355.67	1.13	105840	3633	3436	3273	3076	2913	3355	2995	252	970	500	1940	5	1	50411730	1774	-3.19	7.32	12	1.50	-1102.00	481.00	6100	20241017	-42.30	1451	20240524	142.59	6100	-42.30	20241017	1451	142.59	20240524	6600	-46.67	20240405	1757	100.34	20240703	0.88	N	288330	500	252 억	570083	N	N	0	N	N
11	20241128	151229	57	100.00	KOSDAQ	제약	N	N	N	N	N	3435	195	2	6.02	2243273195	671185	75.24	3245	3440	3210	4210	2270	3240	3342.26	1.13	94835	3633	3436	3273	3076	2913	3355	2995	252	970	500	1940	5	1	50411730	1732	-3.12	7.14	12	1.33	-1102.00	481.00	6100	20241017	-43.69	1451	20240524	136.73	6100	-43.69	20241017	1451	136.73	20240524	6600	-47.95	20240405	1757	95.50	20240703	0.88	N	288330	500	252 억	570083	N	N	0	N	N
12	20241128	141225	57	100.00	KOSDAQ	제약	N	N	N	N	N	3395	155	2	4.78	1859810680	558161	62.57	3245	3430	3210	4210	2270	3240	3332.03	1.13	60097	3633	3436	3273	3076	2913	3355	2995	252	970	500	1940	5	1	50411730	1711	-3.08	7.06	12	1.11	-1102.00	481.00	6100	20241017	-44.34	1451	20240524	133.98	6100	-44.34	20241017	1451	133.98	20240524	6600	-48.56	20240405	1757	93.23	20240703	0.88	N	288330	500	252 억	570083	N	N	0	N	N
13	20241128	131223	57	100.00	KOSDAQ	제약	N	N	N	N	N	3350	110	2	3.40	1593858935	478582	53.65	3245	3430	3210	4210	2270	3240	3330.38	1.13	24509	3633	3436	3273	3076	2913	3355	2995	252	970	500	1940	5	1	50411730	1689	-3.04	6.96	12	0.95	-1102.00	481.00	6100	20241017	-45.08	1451	20240524	130.88	6100	-45.08	20241017	1451	130.88	20240524	6600	-49.24	20240405	1757	90.67	20240703	0.88	N	288330	500	252 억	570083	N	N	0	N	N
14	20241128	121223	57	100.00	KOSDAQ	제약	N	N	N	N	N	3380	140	2	4.32	1417680730	425756	47.73	3245	3430	3210	4210	2270	3240	3329.80	1.13	6570	3633	3436	3273	3076	2913	3355	2995	252	970	500	1940	5	1	50411730	1704	-3.07	7.03	12	0.84	-1102.00	481.00	6100	20241017	-44.59	1451	20240524	132.94	6100	-44.59	20241017	1451	132.94	20240524	6600	-48.79	20240405	1757	92.37	20240703	0.88	N	288330	500	252 억	570083	N	N	0	N	N
15	20241128	111226	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	60	2	1.85	1053210205	317204	35.56	3245	3430	3210	4210	2270	3240	3320.29	1.13	-5762	3633	3436	3273	3076	2913	3355	2995	252	970	500	1940	5	1	50411730	1664	-2.99	6.86	12	0.63	-1102.00	481.00	6100	20241017	-45.90	1451	20240524	127.43	6100	-45.90	20241017	1451	127.43	20240524	6600	-50.00	20240405	1757	87.82	20240703	0.88	N	288330	500	252 억	570083	N	N	0	N	N
16	20241128	101225	57	100.00	KOSDAQ	제약	N	N	N	N	N	3330	90	2	2.78	769125385	231565	25.96	3245	3430	3210	4210	2270	3240	3321.42	1.13	-20760	3633	3436	3273	3076	2913	3355	2995	252	970	500	1940	5	1	50411730	1679	-3.02	6.92	12	0.46	-1102.00	481.00	6100	20241017	-45.41	1451	20240524	129.50	6100	-45.41	20241017	1451	129.50	20240524	6600	-49.55	20240405	1757	89.53	20240703	0.88	N	288330	500	252 억	570083	N	N	0	N	N
17	20241128	091222	57	100.00	KOSDAQ	제약	N	N	N	N	N	3280	40	2	1.23	114952080	35358	3.96	3245	3300	3210	4210	2270	3240	3251.09	1.13	6018	3633	3436	3273	3076	2913	3355	2995	252	970	500	1940	5	1	50411730	1654	-2.98	6.82	12	0.07	-1102.00	481.00	6100	20241017	-46.23	1451	20240524	126.05	6100	-46.23	20241017	1451	126.05	20240524	6600	-50.30	20240405	1757	86.68	20240703	0.88	N	288330	500	252 억	570083	N	N	0	N	N
18	20241127	161151	57	100.00	KOSDAQ	제약	N	N	N	N	N	3240	-150	5	-4.42	2873345300	887768	121.44	3425	3470	3110	4405	2375	3390	3236.55	1.61	-197722	3583	3486	3363	3266	3143	3425	3205	252	1015	500	2030	5	1	50411730	1633	-2.94	6.74	12	1.76	-1102.00	481.00	6100	20241017	-46.89	1451	20240524	123.29	6100	-46.89	20241017	1451	123.29	20240524	6600	-50.91	20240405	1757	84.41	20240703	1.04	N	288330	500	252 억	810754	N	N	0	N	N
19	20241127	151216	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	-190	5	-5.60	2686535680	830000	113.54	3425	3470	3110	4405	2375	3390	3236.75	1.61	-224171	3583	3486	3363	3266	3143	3425	3205	252	1015	500	2030	5	1	50411730	1613	-2.90	6.65	12	1.65	-1102.00	481.00	6100	20241017	-47.54	1451	20240524	120.54	6100	-47.54	20241017	1451	120.54	20240524	6600	-51.52	20240405	1757	82.13	20240703	1.04	N	288330	500	252 억	810754	N	N	0	N	N
20	20241127	141210	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	-235	5	-6.93	2229826445	684970	93.70	3425	3470	3155	4405	2375	3390	3255.32	1.61	-219224	3583	3486	3363	3266	3143	3425	3205	252	1015	500	2030	5	1	50411730	1590	-2.86	6.56	12	1.36	-1102.00	481.00	6100	20241017	-48.28	1451	20240524	117.44	6100	-48.28	20241017	1451	117.44	20240524	6600	-52.20	20240405	1757	79.57	20240703	1.04	N	288330	500	252 억	810754	N	N	0	N	N
21	20241127	131205	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	-170	5	-5.01	1701324655	518416	70.92	3425	3470	3200	4405	2375	3390	3281.73	1.61	-182252	3583	3486	3363	3266	3143	3425	3205	252	1015	500	2030	5	1	50411730	1623	-2.92	6.69	12	1.03	-1102.00	481.00	6100	20241017	-47.21	1451	20240524	121.92	6100	-47.21	20241017	1451	121.92	20240524	6600	-51.21	20240405	1757	83.27	20240703	1.04	N	288330	500	252 억	810754	N	N	0	N	N
22	20241127	121219	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	-145	5	-4.28	1513439365	460411	62.98	3425	3470	3200	4405	2375	3390	3287.10	1.61	-152991	3583	3486	3363	3266	3143	3425	3205	252	1015	500	2030	5	1	50411730	1636	-2.94	6.75	12	0.91	-1102.00	481.00	6100	20241017	-46.80	1451	20240524	123.64	6100	-46.80	20241017	1451	123.64	20240524	6600	-50.83	20240405	1757	84.69	20240703	1.04	N	288330	500	252 억	810754	N	N	0	N	N
23	20241127	111213	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	-160	5	-4.72	1278133075	387324	52.98	3425	3470	3200	4405	2375	3390	3299.86	1.61	-140383	3583	3486	3363	3266	3143	3425	3205	252	1015	500	2030	5	1	50411730	1628	-2.93	6.72	12	0.77	-1102.00	481.00	6100	20241017	-47.05	1451	20240524	122.61	6100	-47.05	20241017	1451	122.61	20240524	6600	-51.06	20240405	1757	83.84	20240703	1.04	N	288330	500	252 억	810754	N	N	0	N	N
24	20241127	101214	57	100.00	KOSDAQ	제약	N	N	N	N	N	3315	-75	5	-2.21	716062800	214896	29.40	3425	3470	3255	4405	2375	3390	3332.08	1.61	-77827	3583	3486	3363	3266	3143	3425	3205	252	1015	500	2030	5	1	50411730	1671	-3.01	6.89	12	0.43	-1102.00	481.00	6100	20241017	-45.66	1451	20240524	128.46	6100	-45.66	20241017	1451	128.46	20240524	6600	-49.77	20240405	1757	88.67	20240703	1.04	N	288330	500	252 억	810754	N	N	0	N	N
25	20241127	091212	57	100.00	KOSDAQ	제약	N	N	N	N	N	3325	-65	5	-1.92	274135875	80824	11.06	3425	3470	3320	4405	2375	3390	3391.77	1.61	-35594	3583	3486	3363	3266	3143	3425	3205	252	1015	500	2030	5	1	50411730	1676	-3.02	6.91	12	0.16	-1102.00	481.00	6100	20241017	-45.49	1451	20240524	129.15	6100	-45.49	20241017	1451	129.15	20240524	6600	-49.62	20240405	1757	89.24	20240703	1.04	N	288330	500	252 억	810754	N	N	0	N	N
26	20241126	161153	57	100.00	KOSDAQ	제약	N	N	N	N	N	3390	25	2	0.74	2430685720	729230	54.37	3460	3460	3240	4370	2360	3365	3333.21	2.09	-251871	3758	3561	3338	3141	2918	3660	3240	252	1005	500	2010	5	1	50411730	1709	-3.08	7.05	12	1.45	-1102.00	481.00	6100	20241017	-44.43	1451	20240524	133.63	6100	-44.43	20241017	1451	133.63	20240524	6600	-48.64	20240405	1757	92.94	20240703	1.05	N	288330	500	252 억	1055319	N	N	0	N	N
27	20241126	151206	57	100.00	KOSDAQ	제약	N	N	N	N	N	3360	-5	5	-0.15	2271025735	681747	50.83	3460	3460	3240	4370	2360	3365	3331.19	2.09	-238991	3758	3561	3338	3141	2918	3660	3240	252	1005	500	2010	5	1	50411730	1694	-3.05	6.99	12	1.35	-1102.00	481.00	6100	20241017	-44.92	1451	20240524	131.56	6100	-44.92	20241017	1451	131.56	20240524	6600	-49.09	20240405	1757	91.24	20240703	1.05	N	288330	500	252 억	1055319	N	N	0	N	N
28	20241126	141207	57	100.00	KOSDAQ	제약	N	N	N	N	N	3350	-15	5	-0.45	2114738085	635002	47.35	3460	3460	3240	4370	2360	3365	3330.29	2.09	-218595	3758	3561	3338	3141	2918	3660	3240	252	1005	500	2010	5	1	50411730	1689	-3.04	6.96	12	1.26	-1102.00	481.00	6100	20241017	-45.08	1451	20240524	130.88	6100	-45.08	20241017	1451	130.88	20240524	6600	-49.24	20240405	1757	90.67	20240703	1.05	N	288330	500	252 억	1055319	N	N	0	N	N
29	20241126	131202	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	-65	5	-1.93	1916796660	575369	42.90	3460	3460	3240	4370	2360	3365	3331.42	2.09	-201884	3758	3561	3338	3141	2918	3660	3240	252	1005	500	2010	5	1	50411730	1664	-2.99	6.86	12	1.14	-1102.00	481.00	6100	20241017	-45.90	1451	20240524	127.43	6100	-45.90	20241017	1451	127.43	20240524	6600	-50.00	20240405	1757	87.82	20240703	1.05	N	288330	500	252 억	1055319	N	N	0	N	N
30	20241126	121210	57	100.00	KOSDAQ	제약	N	N	N	N	N	3410	45	2	1.34	1472990100	443107	33.04	3460	3460	3240	4370	2360	3365	3324.23	2.09	-150794	3758	3561	3338	3141	2918	3660	3240	252	1005	500	2010	5	1	50411730	1719	-3.09	7.09	12	0.88	-1102.00	481.00	6100	20241017	-44.10	1451	20240524	135.01	6100	-44.10	20241017	1451	135.01	20240524	6600	-48.33	20240405	1757	94.08	20240703	1.05	N	288330	500	252 억	1055319	N	N	0	N	N
31	20241126	111212	57	100.00	KOSDAQ	제약	N	N	N	N	N	3380	15	2	0.45	1203812300	364099	27.15	3460	3460	3240	4370	2360	3365	3306.28	2.09	-141302	3758	3561	3338	3141	2918	3660	3240	252	1005	500	2010	5	1	50411730	1704	-3.07	7.03	12	0.72	-1102.00	481.00	6100	20241017	-44.59	1451	20240524	132.94	6100	-44.59	20241017	1451	132.94	20240524	6600	-48.79	20240405	1757	92.37	20240703	1.05	N	288330	500	252 억	1055319	N	N	0	N	N
32	20241126	101223	57	100.00	KOSDAQ	제약	N	N	N	N	N	3295	-70	5	-2.08	859326995	259457	19.35	3460	3460	3250	4370	2360	3365	3312.02	2.09	-118351	3758	3561	3338	3141	2918	3660	3240	252	1005	500	2010	5	1	50411730	1661	-2.99	6.85	12	0.51	-1102.00	481.00	6100	20241017	-45.98	1451	20240524	127.08	6100	-45.98	20241017	1451	127.08	20240524	6600	-50.08	20240405	1757	87.54	20240703	1.05	N	288330	500	252 억	1055319	N	N	0	N	N
33	20241126	091210	57	100.00	KOSDAQ	제약	N	N	N	N	N	3325	-40	5	-1.19	308642780	92447	6.89	3460	3460	3255	4370	2360	3365	3338.59	2.09	-39191	3758	3561	3338	3141	2918	3660	3240	252	1005	500	2010	5	1	50411730	1676	-3.02	6.91	12	0.18	-1102.00	481.00	6100	20241017	-45.49	1451	20240524	129.15	6100	-45.49	20241017	1451	129.15	20240524	6600	-49.62	20240405	1757	89.24	20240703	1.05	N	288330	500	252 억	1055319	N	N	0	N	N
34	20241125	161139	57	100.00	KOSDAQ	제약	N	N	N	N	N	3365	345	2	11.42	4502487920	1335220	156.89	3135	3535	3115	3925	2115	3020	3372.33	1.88	85055	3463	3241	3108	2886	2753	3175	2820	252	905	500	1810	5	1	50411730	1696	-3.05	7.00	12	2.65	-1102.00	481.00	6100	20241017	-44.84	1451	20240524	131.91	6100	-44.84	20241017	1451	131.91	20240524	6600	-49.02	20240405	1757	91.52	20240703	0.96	N	288330	500	252 억	947620	N	N	0	N	N
35	20241125	151202	57	100.00	KOSDAQ	제약	N	N	N	N	N	3355	335	2	11.09	4417223100	1309884	153.92	3135	3535	3115	3925	2115	3020	3372.46	1.88	91570	3463	3241	3108	2886	2753	3175	2820	252	905	500	1810	5	1	50411730	1691	-3.04	6.98	12	2.60	-1102.00	481.00	6100	20241017	-45.00	1451	20240524	131.22	6100	-45.00	20241017	1451	131.22	20240524	6600	-49.17	20240405	1757	90.95	20240703	0.96	N	288330	500	252 억	947620	N	N	0	N	N
36	20241125	141159	57	100.00	KOSDAQ	제약	N	N	N	N	N	3370	350	2	11.59	4230582080	1254158	147.37	3135	3535	3115	3925	2115	3020	3373.50	1.88	88405	3463	3241	3108	2886	2753	3175	2820	252	905	500	1810	5	1	50411730	1699	-3.06	7.01	12	2.49	-1102.00	481.00	6100	20241017	-44.75	1451	20240524	132.25	6100	-44.75	20241017	1451	132.25	20240524	6600	-48.94	20240405	1757	91.80	20240703	0.96	N	288330	500	252 억	947620	N	N	0	N	N
37	20241125	131151	57	100.00	KOSDAQ	제약	N	N	N	N	N	3380	360	2	11.92	4020594550	1192106	140.08	3135	3535	3115	3925	2115	3020	3372.95	1.88	79783	3463	3241	3108	2886	2753	3175	2820	252	905	500	1810	5	1	50411730	1704	-3.07	7.03	12	2.36	-1102.00	481.00	6100	20241017	-44.59	1451	20240524	132.94	6100	-44.59	20241017	1451	132.94	20240524	6600	-48.79	20240405	1757	92.37	20240703	0.96	N	288330	500	252 억	947620	N	N	0	N	N
38	20241125	121205	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	425	2	14.07	3866974470	1146928	134.77	3135	3535	3115	3925	2115	3020	3371.87	1.88	64850	3463	3241	3108	2886	2753	3175	2820	252	905	500	1810	5	1	50411730	1737	-3.13	7.16	12	2.28	-1102.00	481.00	6100	20241017	-43.52	1451	20240524	137.42	6100	-43.52	20241017	1451	137.42	20240524	6600	-47.80	20240405	1757	96.07	20240703	0.96	N	288330	500	252 억	947620	N	N	0	N	N
39	20241125	111158	57	100.00	KOSDAQ	제약	N	N	N	N	N	3375	355	2	11.75	3304665035	984890	115.73	3135	3495	3115	3925	2115	3020	3355.67	1.88	40726	3463	3241	3108	2886	2753	3175	2820	252	905	500	1810	5	1	50411730	1701	-3.06	7.02	12	1.95	-1102.00	481.00	6100	20241017	-44.67	1451	20240524	132.60	6100	-44.67	20241017	1451	132.60	20240524	6600	-48.86	20240405	1757	92.09	20240703	0.96	N	288330	500	252 억	947620	N	N	0	N	N
40	20241125	101142	57	100.00	KOSDAQ	제약	N	N	N	N	N	3305	285	2	9.44	2672339200	799160	93.90	3135	3495	3115	3925	2115	3020	3344.30	1.88	51029	3463	3241	3108	2886	2753	3175	2820	252	905	500	1810	5	1	50411730	1666	-3.00	6.87	12	1.59	-1102.00	481.00	6100	20241017	-45.82	1451	20240524	127.77	6100	-45.82	20241017	1451	127.77	20240524	6600	-49.92	20240405	1757	88.10	20240703	0.96	N	288330	500	252 억	947620	N	N	0	N	N
41	20241125	091146	57	100.00	KOSDAQ	제약	N	N	N	N	N	3260	240	2	7.95	402721765	126970	14.92	3135	3265	3115	3925	2115	3020	3172.86	1.88	40209	3463	3241	3108	2886	2753	3175	2820	252	905	500	1810	5	1	50411730	1643	-2.96	6.78	12	0.25	-1102.00	481.00	6100	20241017	-46.56	1451	20240524	124.67	6100	-46.56	20241017	1451	124.67	20240524	6600	-50.61	20240405	1757	85.54	20240703	0.96	N	288330	500	252 억	947620	N	N	0	N	N
42	20241122	161041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-55	5	-1.79	2654589695	848002	89.98	3150	3330	2975	3995	2155	3075	3130.41	2.24	-193783	3358	3216	2983	2841	2608	3287	2912	252	920	500	1840	5	1	50410874	1522	-2.74	6.28	12	1.68	-1102.00	481.00	6100	20241017	-50.49	1451	20240524	108.13	6100	-50.49	20241017	1451	108.13	20240524	6600	-54.24	20240405	1757	71.88	20240703	0.86	N	288330	500	252 억	1127078	N	N	608	N	N
43	20241122	151055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-45	5	-1.46	2539080990	810054	85.96	3150	3330	2975	3995	2155	3075	3134.46	2.24	-168989	3358	3216	2983	2841	2608	3287	2912	252	920	500	1840	5	1	50410874	1527	-2.75	6.30	12	1.61	-1102.00	481.00	6100	20241017	-50.33	1451	20240524	108.82	6100	-50.33	20241017	1451	108.82	20240524	6600	-54.09	20240405	1757	72.45	20240703	0.86	N	288330	500	252 억	1127078	N	N	608	N	N
44	20241122	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-60	5	-1.95	2326756910	740482	78.57	3150	3330	2975	3995	2155	3075	3142.22	2.24	-161572	3358	3216	2983	2841	2608	3287	2912	252	920	500	1840	5	1	50410874	1520	-2.74	6.27	12	1.47	-1102.00	481.00	6100	20241017	-50.57	1451	20240524	107.79	6100	-50.57	20241017	1451	107.79	20240524	6600	-54.32	20240405	1757	71.60	20240703	0.86	N	288330	500	252 억	1127078	N	N	608	N	N
45	20241122	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-65	5	-2.11	2124027995	673071	71.42	3150	3330	2985	3995	2155	3075	3155.73	2.24	-149873	3358	3216	2983	2841	2608	3287	2912	252	920	500	1840	5	1	50410874	1517	-2.73	6.26	12	1.34	-1102.00	481.00	6100	20241017	-50.66	1451	20240524	107.44	6100	-50.66	20241017	1451	107.44	20240524	6600	-54.39	20240405	1757	71.31	20240703	0.86	N	288330	500	252 억	1127078	N	N	608	N	N
46	20241122	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-50	5	-1.63	2001579420	632615	67.13	3150	3330	2985	3995	2155	3075	3163.98	2.24	-122319	3358	3216	2983	2841	2608	3287	2912	252	920	500	1840	5	1	50410874	1525	-2.75	6.29	12	1.25	-1102.00	481.00	6100	20241017	-50.41	1451	20240524	108.48	6100	-50.41	20241017	1451	108.48	20240524	6600	-54.17	20240405	1757	72.17	20240703	0.86	N	288330	500	252 억	1127078	N	N	608	N	N
47	20241122	111049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-25	5	-0.81	1653684335	517290	54.89	3150	3330	3030	3995	2155	3075	3196.82	2.24	-135157	3358	3216	2983	2841	2608	3287	2912	252	920	500	1840	5	1	50410874	1538	-2.77	6.34	12	1.03	-1102.00	481.00	6100	20241017	-50.00	1451	20240524	110.20	6100	-50.00	20241017	1451	110.20	20240524	6600	-53.79	20240405	1757	73.59	20240703	0.86	N	288330	500	252 억	1127078	N	N	608	N	N
48	20241122	101107	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	75	2	2.44	1284676015	397701	42.20	3150	3330	3120	3995	2155	3075	3230.26	2.24	-93300	3358	3216	2983	2841	2608	3287	2912	252	920	500	1840	5	1	50410874	1588	-2.86	6.55	12	0.79	-1102.00	481.00	6100	20241017	-48.36	1451	20240524	117.09	6100	-48.36	20241017	1451	117.09	20240524	6600	-52.27	20240405	1757	79.28	20240703	0.86	N	288330	500	252 억	1127078	N	N	608	N	N
49	20241122	091058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	95	2	3.09	257300215	81054	8.60	3150	3270	3120	3995	2155	3075	3174.43	2.24	-31099	3358	3216	2983	2841	2608	3287	2912	252	920	500	1840	5	1	50410874	1598	-2.88	6.59	12	0.16	-1102.00	481.00	6100	20241017	-48.03	1451	20240524	118.47	6100	-48.03	20241017	1451	118.47	20240524	6600	-51.97	20240405	1757	80.42	20240703	0.86	N	288330	500	252 억	1127078	N	N	608	N	N
50	20241121	161048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	45	2	1.49	2770519650	940876	70.81	3040	3125	2750	3935	2125	3030	2944.53	2.35	-66718	3363	3196	2968	2801	2573	3280	2885	252	905	500	1810	5	1	50410874	1550	-2.79	6.39	12	1.87	-1102.00	481.00	6100	20241017	-49.59	1451	20240524	111.92	6100	-49.59	20241017	1451	111.92	20240524	6600	-53.41	20240405	1757	75.01	20240703	0.86	N	288330	500	252 억	1182190	N	N	608	N	N
51	20241121	151109	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-45	5	-1.49	2686491075	913161	68.72	3040	3125	2750	3935	2125	3030	2941.97	2.35	-79055	3363	3196	2968	2801	2573	3280	2885	252	905	500	1810	5	1	50410874	1505	-2.71	6.21	12	1.81	-1102.00	481.00	6100	20241017	-51.07	1451	20240524	105.72	6100	-51.07	20241017	1451	105.72	20240524	6600	-54.77	20240405	1757	69.89	20240703	0.86	N	288330	500	252 억	1182190	N	N	0	N	N
52	20241121	141106	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-30	5	-0.99	2588645025	880384	66.25	3040	3125	2750	3935	2125	3030	2940.36	2.35	-62968	3363	3196	2968	2801	2573	3280	2885	252	905	500	1810	5	1	50410874	1512	-2.72	6.24	12	1.75	-1102.00	481.00	6100	20241017	-50.82	1451	20240524	106.75	6100	-50.82	20241017	1451	106.75	20240524	6600	-54.55	20240405	1757	70.75	20240703	0.86	N	288330	500	252 억	1182190	N	N	0	N	N
53	20241121	131059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-5	5	-0.17	2487122300	846784	63.72	3040	3125	2750	3935	2125	3030	2937.14	2.35	-45145	3363	3196	2968	2801	2573	3280	2885	252	905	500	1810	5	1	50410874	1525	-2.75	6.29	12	1.68	-1102.00	481.00	6100	20241017	-50.41	1451	20240524	108.48	6100	-50.41	20241017	1451	108.48	20240524	6600	-54.17	20240405	1757	72.17	20240703	0.86	N	288330	500	252 억	1182190	N	N	0	N	N
54	20241121	121059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-5	5	-0.17	2134908940	731518	55.05	3040	3125	2750	3935	2125	3030	2918.46	2.35	-65391	3363	3196	2968	2801	2573	3280	2885	252	905	500	1810	5	1	50410874	1525	-2.75	6.29	12	1.45	-1102.00	481.00	6100	20241017	-50.41	1451	20240524	108.48	6100	-50.41	20241017	1451	108.48	20240524	6600	-54.17	20240405	1757	72.17	20240703	0.86	N	288330	500	252 억	1182190	N	N	0	N	N
55	20241121	111104	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	35	2	1.16	1805626640	622603	46.85	3040	3125	2750	3935	2125	3030	2900.13	2.35	-106399	3363	3196	2968	2801	2573	3280	2885	252	905	500	1810	5	1	50410874	1545	-2.78	6.37	12	1.24	-1102.00	481.00	6100	20241017	-49.75	1451	20240524	111.23	6100	-49.75	20241017	1451	111.23	20240524	6600	-53.56	20240405	1757	74.45	20240703	0.86	N	288330	500	252 억	1182190	N	N	0	N	N
56	20241121	101102	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-205	5	-6.77	1082258120	380005	28.60	3040	3040	2750	3935	2125	3030	2848.01	2.35	-78125	3363	3196	2968	2801	2573	3280	2885	252	905	500	1810	5	1	50410874	1424	-2.56	5.87	12	0.75	-1102.00	481.00	6100	20241017	-53.69	1451	20240524	94.69	6100	-53.69	20241017	1451	94.69	20240524	6600	-57.20	20240405	1757	60.79	20240703	0.86	N	288330	500	252 억	1182190	N	N	0	N	N
57	20241121	091104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-160	5	-5.28	337699525	114914	8.65	3040	3040	2855	3935	2125	3030	2938.72	2.35	-14616	3363	3196	2968	2801	2573	3280	2885	252	905	500	1810	5	1	50410874	1447	-2.60	5.97	12	0.23	-1102.00	481.00	6100	20241017	-52.95	1451	20240524	97.79	6100	-52.95	20241017	1451	97.79	20240524	6600	-56.52	20240405	1757	63.35	20240703	0.86	N	288330	500	252 억	1182190	N	N	0	N	N
58	20241120	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	185	2	6.50	3964606575	1325396	110.56	2845	3135	2740	3695	1995	2845	2991.21	2.56	-146827	3041	2942	2746	2647	2451	2992	2697	252	850	500	1700	5	1	50410874	1527	-2.75	6.30	12	2.63	-1102.00	481.00	6100	20241017	-50.33	1451	20240524	108.82	6100	-50.33	20241017	1451	108.82	20240524	6600	-54.09	20240405	1757	72.45	20240703	0.88	N	288330	500	252 억	1290712	N	N	0	N	N
59	20241120	151109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	215	2	7.56	3840478810	1284596	107.16	2845	3135	2740	3695	1995	2845	2989.64	2.56	-143900	3041	2942	2746	2647	2451	2992	2697	252	850	500	1700	5	1	50410874	1543	-2.78	6.36	12	2.55	-1102.00	481.00	6100	20241017	-49.84	1451	20240524	110.89	6100	-49.84	20241017	1451	110.89	20240524	6600	-53.64	20240405	1757	74.16	20240703	0.88	N	288330	500	252 억	1290712	N	N	0	N	N
60	20241120	141111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	205	2	7.21	3511342925	1176669	98.16	2845	3135	2740	3695	1995	2845	2984.14	2.56	-137105	3041	2942	2746	2647	2451	2992	2697	252	850	500	1700	5	1	50410874	1538	-2.77	6.34	12	2.33	-1102.00	481.00	6100	20241017	-50.00	1451	20240524	110.20	6100	-50.00	20241017	1451	110.20	20240524	6600	-53.79	20240405	1757	73.59	20240703	0.88	N	288330	500	252 억	1290712	N	N	0	N	N
61	20241120	131112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	200	2	7.03	3245004580	1089318	90.87	2845	3135	2740	3695	1995	2845	2978.94	2.56	-139336	3041	2942	2746	2647	2451	2992	2697	252	850	500	1700	5	1	50410874	1535	-2.76	6.33	12	2.16	-1102.00	481.00	6100	20241017	-50.08	1451	20240524	109.86	6100	-50.08	20241017	1451	109.86	20240524	6600	-53.86	20240405	1757	73.31	20240703	0.88	N	288330	500	252 억	1290712	N	N	0	N	N
62	20241120	121110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	270	2	9.49	2763068175	933032	77.83	2845	3125	2740	3695	1995	2845	2961.39	2.56	-119749	3041	2942	2746	2647	2451	2992	2697	252	850	500	1700	5	1	50410874	1570	-2.83	6.48	12	1.85	-1102.00	481.00	6100	20241017	-48.93	1451	20240524	114.68	6100	-48.93	20241017	1451	114.68	20240524	6600	-52.80	20240405	1757	77.29	20240703	0.88	N	288330	500	252 억	1290712	N	N	0	N	N
63	20241120	111113	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	215	2	7.56	2282843035	777446	64.85	2845	3075	2740	3695	1995	2845	2936.34	2.56	-123086	3041	2942	2746	2647	2451	2992	2697	252	850	500	1700	5	1	50410874	1543	-2.78	6.36	12	1.54	-1102.00	481.00	6100	20241017	-49.84	1451	20240524	110.89	6100	-49.84	20241017	1451	110.89	20240524	6600	-53.64	20240405	1757	74.16	20240703	0.88	N	288330	500	252 억	1290712	N	N	0	N	N
64	20241120	101112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	75	2	2.64	1666832190	573201	47.82	2845	3015	2740	3695	1995	2845	2907.94	2.56	-126041	3041	2942	2746	2647	2451	2992	2697	252	850	500	1700	5	1	50410874	1472	-2.65	6.07	12	1.14	-1102.00	481.00	6100	20241017	-52.13	1451	20240524	101.24	6100	-52.13	20241017	1451	101.24	20240524	6600	-55.76	20240405	1757	66.19	20240703	0.88	N	288330	500	252 억	1290712	N	N	0	N	N
65	20241120	091110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-60	5	-2.11	173542040	62505	5.21	2845	2845	2740	3695	1995	2845	2776.42	2.56	-21823	3041	2942	2746	2647	2451	2992	2697	252	850	500	1700	5	1	50410874	1404	-2.53	5.79	12	0.12	-1102.00	481.00	6100	20241017	-54.34	1451	20240524	91.94	6100	-54.34	20241017	1451	91.94	20240524	6600	-57.80	20240405	1757	58.51	20240703	0.88	N	288330	500	252 억	1290712	N	N	0	N	N
66	20241119	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	70	2	2.52	3194488475	1185555	137.82	2740	2845	2550	3605	1945	2775	2694.47	2.45	22688	3101	2937	2826	2662	2551	2882	2607	252	830	500	1660	5	1	50410874	1434	-2.58	5.91	12	2.35	-1102.00	481.00	6100	20241017	-53.36	1451	20240524	96.07	6100	-53.36	20241017	1451	96.07	20240524	6600	-56.89	20240405	1757	61.92	20240703	0.95	N	288330	500	252 억	1232861	N	N	0	N	N
67	20241119	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	40	2	1.44	3044811005	1132697	131.68	2740	2840	2550	3605	1945	2775	2688.11	2.45	48833	3101	2937	2826	2662	2551	2882	2607	252	830	500	1660	5	1	50410874	1419	-2.55	5.85	12	2.25	-1102.00	481.00	6100	20241017	-53.85	1451	20240524	94.00	6100	-53.85	20241017	1451	94.00	20240524	6600	-57.35	20240405	1757	60.22	20240703	0.95	N	288330	500	252 억	1232861	N	N	0	N	N
68	20241119	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-45	5	-1.62	2470927465	926287	107.68	2740	2815	2550	3605	1945	2775	2667.56	2.45	90745	3101	2937	2826	2662	2551	2882	2607	252	830	500	1660	5	1	50410874	1376	-2.48	5.68	12	1.84	-1102.00	481.00	6100	20241017	-55.25	1451	20240524	88.15	6100	-55.25	20241017	1451	88.15	20240524	6600	-58.64	20240405	1757	55.38	20240703	0.95	N	288330	500	252 억	1232861	N	N	0	N	N
69	20241119	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	-165	5	-5.95	2068257410	775028	90.10	2740	2815	2550	3605	1945	2775	2668.62	2.45	96312	3101	2937	2826	2662	2551	2882	2607	252	830	500	1660	5	1	50410874	1316	-2.37	5.43	12	1.54	-1102.00	481.00	6100	20241017	-57.21	1451	20240524	79.88	6100	-57.21	20241017	1451	79.88	20240524	6600	-60.45	20240405	1757	48.55	20240703	0.95	N	288330	500	252 억	1232861	N	N	0	N	N
70	20241119	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-205	5	-7.39	1635418780	607791	70.66	2740	2815	2570	3605	1945	2775	2690.76	2.45	42838	3101	2937	2826	2662	2551	2882	2607	252	830	500	1660	5	1	50410874	1296	-2.33	5.34	12	1.21	-1102.00	481.00	6100	20241017	-57.87	1451	20240524	77.12	6100	-57.87	20241017	1451	77.12	20240524	6600	-61.06	20240405	1757	46.27	20240703	0.95	N	288330	500	252 억	1232861	N	N	0	N	N
71	20241119	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2645	-130	5	-4.68	1258130015	463438	53.87	2740	2815	2600	3605	1945	2775	2714.77	2.45	14904	3101	2937	2826	2662	2551	2882	2607	252	830	500	1660	5	1	50410874	1333	-2.40	5.50	12	0.92	-1102.00	481.00	6100	20241017	-56.64	1451	20240524	82.29	6100	-56.64	20241017	1451	82.29	20240524	6600	-59.92	20240405	1757	50.54	20240703	0.95	N	288330	500	252 억	1232861	N	N	0	N	N
72	20241119	101052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-55	5	-1.98	731143840	265711	30.89	2740	2815	2700	3605	1945	2775	2751.65	2.45	-13305	3101	2937	2826	2662	2551	2882	2607	252	830	500	1660	5	1	50410874	1371	-2.47	5.65	12	0.53	-1102.00	481.00	6100	20241017	-55.41	1451	20240524	87.46	6100	-55.41	20241017	1451	87.46	20240524	6600	-58.79	20240405	1757	54.81	20240703	0.95	N	288330	500	252 억	1232861	N	N	0	N	N
73	20241119	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-20	5	-0.72	190031225	68645	7.98	2740	2815	2715	3605	1945	2775	2768.32	2.45	-8270	3101	2937	2826	2662	2551	2882	2607	252	830	500	1660	5	1	50410874	1389	-2.50	5.73	12	0.14	-1102.00	481.00	6100	20241017	-54.84	1451	20240524	89.87	6100	-54.84	20241017	1451	89.87	20240524	6600	-58.26	20240405	1757	56.80	20240703	0.95	N	288330	500	252 억	1232861	N	N	0	N	N
74	20241118	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-230	5	-7.65	2383237125	840108	120.21	2915	2990	2715	3905	2105	3005	2836.84	2.35	39490	3161	3082	2956	2877	2751	3122	2917	252	900	500	1800	5	1	50410874	1399	-2.52	5.77	12	1.67	-1102.00	481.00	6100	20241017	-54.51	1451	20240524	91.25	6100	-54.51	20241017	1451	91.25	20240524	6600	-57.95	20240405	1757	57.94	20240703	0.99	N	288330	500	252 억	1186757	N	N	0	N	N
75	20241118	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-220	5	-7.32	2294274225	808044	115.62	2915	2990	2715	3905	2105	3005	2839.29	2.35	27820	3161	3082	2956	2877	2751	3122	2917	252	900	500	1800	5	1	50410874	1404	-2.53	5.79	12	1.60	-1102.00	481.00	6100	20241017	-54.34	1451	20240524	91.94	6100	-54.34	20241017	1451	91.94	20240524	6600	-57.80	20240405	1757	58.51	20240703	0.99	N	288330	500	252 억	1186757	N	N	0	N	N
76	20241118	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-235	5	-7.82	2032069200	714030	102.17	2915	2990	2715	3905	2105	3005	2845.92	2.35	-8807	3161	3082	2956	2877	2751	3122	2917	252	900	500	1800	5	1	50410874	1396	-2.51	5.76	12	1.42	-1102.00	481.00	6100	20241017	-54.59	1451	20240524	90.90	6100	-54.59	20241017	1451	90.90	20240524	6600	-58.03	20240405	1757	57.66	20240703	0.99	N	288330	500	252 억	1186757	N	N	0	N	N
77	20241118	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-165	5	-5.49	1313927575	455336	65.15	2915	2990	2825	3905	2105	3005	2885.62	2.35	-71835	3161	3082	2956	2877	2751	3122	2917	252	900	500	1800	5	1	50410874	1432	-2.58	5.90	12	0.90	-1102.00	481.00	6100	20241017	-53.44	1451	20240524	95.73	6100	-53.44	20241017	1451	95.73	20240524	6600	-56.97	20240405	1757	61.64	20240703	0.99	N	288330	500	252 억	1186757	N	N	0	N	N
78	20241118	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-160	5	-5.32	1145889610	396065	56.67	2915	2990	2825	3905	2105	3005	2893.19	2.35	-72197	3161	3082	2956	2877	2751	3122	2917	252	900	500	1800	5	1	50410874	1434	-2.58	5.91	12	0.79	-1102.00	481.00	6100	20241017	-53.36	1451	20240524	96.07	6100	-53.36	20241017	1451	96.07	20240524	6600	-56.89	20240405	1757	61.92	20240703	0.99	N	288330	500	252 억	1186757	N	N	0	N	N
79	20241118	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-80	5	-2.66	925370630	319082	45.66	2915	2990	2850	3905	2105	3005	2900.10	2.35	-26926	3161	3082	2956	2877	2751	3122	2917	252	900	500	1800	5	1	50410874	1475	-2.65	6.08	12	0.63	-1102.00	481.00	6100	20241017	-52.05	1451	20240524	101.59	6100	-52.05	20241017	1451	101.59	20240524	6600	-55.68	20240405	1757	66.48	20240703	0.99	N	288330	500	252 억	1186757	N	N	0	N	N
80	20241118	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-115	5	-3.83	781176130	269459	38.56	2915	2990	2850	3905	2105	3005	2899.05	2.35	-3952	3161	3082	2956	2877	2751	3122	2917	252	900	500	1800	5	1	50410874	1457	-2.62	6.01	12	0.53	-1102.00	481.00	6100	20241017	-52.62	1451	20240524	99.17	6100	-52.62	20241017	1451	99.17	20240524	6600	-56.21	20240405	1757	64.48	20240703	0.99	N	288330	500	252 억	1186757	N	N	0	N	N
81	20241118	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	-55	5	-1.83	223882560	76978	11.01	2915	2990	2850	3905	2105	3005	2908.40	2.35	-9997	3161	3082	2956	2877	2751	3122	2917	252	900	500	1800	5	1	50410874	1487	-2.68	6.13	12	0.15	-1102.00	481.00	6100	20241017	-51.64	1451	20240524	103.31	6100	-51.64	20241017	1451	103.31	20240524	6600	-55.30	20240405	1757	67.90	20240703	0.99	N	288330	500	252 억	1186757	N	N	0	N	N
82	20241115	161050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-45	5	-1.48	2024991285	695290	96.94	2950	3035	2830	3965	2135	3050	2912.43	2.15	91947	3400	3225	3115	2940	2830	3170	2885	252	915	500	1830	5	1	50410874	1515	-2.73	6.25	12	1.38	-1102.00	481.00	6100	20241017	-50.74	1451	20240524	107.10	6100	-50.74	20241017	1451	107.10	20240524	6600	-54.47	20240405	1757	71.03	20240703	1.07	N	288330	500	252 억	1083645	N	N	0	N	N
83	20241115	151125	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-65	5	-2.13	2005137850	688668	96.01	2950	3035	2830	3965	2135	3050	2911.62	2.15	93450	3400	3225	3115	2940	2830	3170	2885	252	915	500	1830	5	1	50410874	1505	-2.71	6.21	12	1.37	-1102.00	481.00	6100	20241017	-51.07	1451	20240524	105.72	6100	-51.07	20241017	1451	105.72	20240524	6600	-54.77	20240405	1757	69.89	20240703	1.07	N	288330	500	252 억	1083645	N	N	0	N	N
84	20241115	141112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-50	5	-1.64	1850764610	637020	88.81	2950	3015	2830	3965	2135	3050	2905.35	2.15	106505	3400	3225	3115	2940	2830	3170	2885	252	915	500	1830	5	1	50410874	1512	-2.72	6.24	12	1.26	-1102.00	481.00	6100	20241017	-50.82	1451	20240524	106.75	6100	-50.82	20241017	1451	106.75	20240524	6600	-54.55	20240405	1757	70.75	20240703	1.07	N	288330	500	252 억	1083645	N	N	0	N	N
85	20241115	131111	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-60	5	-1.97	1731867055	597000	83.23	2950	3015	2830	3965	2135	3050	2900.95	2.15	115206	3400	3225	3115	2940	2830	3170	2885	252	915	500	1830	5	1	50410874	1507	-2.71	6.22	12	1.18	-1102.00	481.00	6100	20241017	-50.98	1451	20240524	106.06	6100	-50.98	20241017	1451	106.06	20240524	6600	-54.70	20240405	1757	70.18	20240703	1.07	N	288330	500	252 억	1083645	N	N	0	N	N
86	20241115	121112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-130	5	-4.26	1489872810	515159	71.82	2950	2975	2830	3965	2135	3050	2892.06	2.15	127202	3400	3225	3115	2940	2830	3170	2885	252	915	500	1830	5	1	50410874	1472	-2.65	6.07	12	1.02	-1102.00	481.00	6100	20241017	-52.13	1451	20240524	101.24	6100	-52.13	20241017	1451	101.24	20240524	6600	-55.76	20240405	1757	66.19	20240703	1.07	N	288330	500	252 억	1083645	N	N	0	N	N
87	20241115	111046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-150	5	-4.92	1352826390	467966	65.24	2950	2975	2830	3965	2135	3050	2890.86	2.15	125657	3400	3225	3115	2940	2830	3170	2885	252	915	500	1830	5	1	50410874	1462	-2.63	6.03	12	0.93	-1102.00	481.00	6100	20241017	-52.46	1451	20240524	99.86	6100	-52.46	20241017	1451	99.86	20240524	6600	-56.06	20240405	1757	65.05	20240703	1.07	N	288330	500	252 억	1083645	N	N	0	N	N
88	20241115	101045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-170	5	-5.57	1015315245	350869	48.92	2950	2975	2830	3965	2135	3050	2893.71	2.15	72497	3400	3225	3115	2940	2830	3170	2885	252	915	500	1830	5	1	50410874	1452	-2.61	5.99	12	0.70	-1102.00	481.00	6100	20241017	-52.79	1451	20240524	98.48	6100	-52.79	20241017	1451	98.48	20240524	6600	-56.36	20240405	1757	63.92	20240703	1.07	N	288330	500	252 억	1083645	N	N	0	N	N
89	20241115	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-135	5	-4.43	184017190	63141	8.80	2950	2970	2850	3965	2135	3050	2914.37	2.15	17421	3400	3225	3115	2940	2830	3170	2885	252	915	500	1830	5	1	50410874	1469	-2.65	6.06	12	0.13	-1102.00	481.00	6100	20241017	-52.21	1451	20240524	100.90	6100	-52.21	20241017	1451	100.90	20240524	6600	-55.83	20240405	1757	65.91	20240703	1.07	N	288330	500	252 억	1083645	N	N	0	N	N
90	20241114	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-75	5	-2.37	1999760800	643508	37.53	3290	3290	3005	4120	2220	3170	3107.59	2.96	57603	3793	3481	3218	2906	2643	3350	2775	252	950	500	1900	5	1	50410874	1560	-2.81	6.43	12	1.28	-1102.00	481.00	6100	20241017	-49.26	1451	20240524	113.30	6100	-49.26	20241017	1451	113.30	20240524	6600	-53.11	20240405	1757	76.15	20240703	1.05	N	288330	500	252 억	1492409	N	N	0	N	N
91	20241114	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	-40	5	-1.26	1799681735	579053	33.77	3290	3290	3005	4120	2220	3170	3107.97	2.96	46898	3793	3481	3218	2906	2643	3350	2775	252	950	500	1900	5	1	50410874	1578	-2.84	6.51	12	1.15	-1102.00	481.00	6100	20241017	-48.69	1451	20240524	115.71	6100	-48.69	20241017	1451	115.71	20240524	6600	-52.58	20240405	1757	78.14	20240703	1.05	N	288330	500	252 억	1492409	N	N	0	N	N
92	20241114	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	-35	5	-1.10	1587404600	511734	29.85	3290	3290	3005	4120	2220	3170	3102.01	2.96	53178	3793	3481	3218	2906	2643	3350	2775	252	950	500	1900	5	1	50410874	1580	-2.84	6.52	12	1.02	-1102.00	481.00	6100	20241017	-48.61	1451	20240524	116.06	6100	-48.61	20241017	1451	116.06	20240524	6600	-52.50	20240405	1757	78.43	20240703	1.05	N	288330	500	252 억	1492409	N	N	0	N	N
93	20241114	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-50	5	-1.58	1481938880	477956	27.88	3290	3290	3005	4120	2220	3170	3100.57	2.96	53615	3793	3481	3218	2906	2643	3350	2775	252	950	500	1900	5	1	50410874	1573	-2.83	6.49	12	0.95	-1102.00	481.00	6100	20241017	-48.85	1451	20240524	115.02	6100	-48.85	20241017	1451	115.02	20240524	6600	-52.73	20240405	1757	77.58	20240703	1.05	N	288330	500	252 억	1492409	N	N	0	N	N
94	20241114	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-70	5	-2.21	1260572605	406444	23.71	3290	3290	3005	4120	2220	3170	3101.46	2.96	57780	3793	3481	3218	2906	2643	3350	2775	252	950	500	1900	5	1	50410874	1563	-2.81	6.44	12	0.81	-1102.00	481.00	6100	20241017	-49.18	1451	20240524	113.65	6100	-49.18	20241017	1451	113.65	20240524	6600	-53.03	20240405	1757	76.44	20240703	1.05	N	288330	500	252 억	1492409	N	N	0	N	N
95	20241114	111035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-75	5	-2.37	966172400	310406	18.10	3290	3290	3005	4120	2220	3170	3112.60	2.96	27200	3793	3481	3218	2906	2643	3350	2775	252	950	500	1900	5	1	50410874	1560	-2.81	6.43	12	0.62	-1102.00	481.00	6100	20241017	-49.26	1451	20240524	113.30	6100	-49.26	20241017	1451	113.30	20240524	6600	-53.11	20240405	1757	76.15	20240703	1.05	N	288330	500	252 억	1492409	N	N	0	N	N
96	20241114	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3165	-5	5	-0.16	243306180	76214	4.45	3290	3290	3125	4120	2220	3170	3192.42	2.96	-2489	3793	3481	3218	2906	2643	3350	2775	252	950	500	1900	5	1	50410874	1596	-2.87	6.58	12	0.15	-1102.00	481.00	6100	20241017	-48.11	1451	20240524	118.13	6100	-48.11	20241017	1451	118.13	20240524	6600	-52.05	20240405	1757	80.14	20240703	1.05	N	288330	500	252 억	1492409	N	N	0	N	N
97	20241114	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	0	3	0.00	0	0	0.00	0	0	0	4120	2220	3170	0.00	2.96	0	3793	3481	3218	2906	2643	3350	2775	252	950	500	1900	5	1	50410874	1598	-2.88	6.59	12	0.00	-1102.00	481.00	6100	20241017	-48.03	1451	20240524	118.47	6100	-48.03	20241017	1451	118.47	20240524	6600	-51.97	20240405	1757	80.42	20240703	1.05	N	288330	500	252 억	1492409	N	N	0	N	N
98	20241113	160703	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-350	5	-9.94	5402434000	1713685	68.49	3525	3530	2955	4575	2465	3520	3152.51	2.82	86368	3940	3730	3480	3270	3020	3835	3375	252	1055	500	2110	5	1	50410874	1598	-2.88	6.59	12	3.40	-1102.00	481.00	6100	20241017	-48.03	1451	20240524	118.47	6100	-48.03	20241017	1451	118.47	20240524	6600	-51.97	20240405	1757	80.42	20240703	0.97	N	288330	500	252 억	1421823	N	N	0	N	N
99	20241113	150737	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	-365	5	-10.37	5323704330	1688791	67.50	3525	3530	2955	4575	2465	3520	3152.37	2.82	88916	3940	3730	3480	3270	3020	3835	3375	252	1055	500	2110	5	1	50410874	1590	-2.86	6.56	12	3.35	-1102.00	481.00	6100	20241017	-48.28	1451	20240524	117.44	6100	-48.28	20241017	1451	117.44	20240524	6600	-52.20	20240405	1757	79.57	20240703	0.97	N	288330	500	252 억	1421823	N	N	0	N	N
100	20241113	140733	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-360	5	-10.23	5055126690	1603840	64.10	3525	3530	2955	4575	2465	3520	3151.88	2.82	77672	3940	3730	3480	3270	3020	3835	3375	252	1055	500	2110	5	1	50410874	1593	-2.87	6.57	12	3.18	-1102.00	481.00	6100	20241017	-48.20	1451	20240524	117.78	6100	-48.20	20241017	1451	117.78	20240524	6600	-52.12	20240405	1757	79.85	20240703	0.97	N	288330	500	252 억	1421823	N	N	0	N	N
101	20241113	130736	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	-370	5	-10.51	4784093865	1518964	60.71	3525	3530	2955	4575	2465	3520	3149.56	2.82	91268	3940	3730	3480	3270	3020	3835	3375	252	1055	500	2110	5	1	50410874	1588	-2.86	6.55	12	3.01	-1102.00	481.00	6100	20241017	-48.36	1451	20240524	117.09	6100	-48.36	20241017	1451	117.09	20240524	6600	-52.27	20240405	1757	79.28	20240703	0.97	N	288330	500	252 억	1421823	N	N	0	N	N
102	20241113	120725	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-350	5	-9.94	4599480190	1460422	58.37	3525	3530	2955	4575	2465	3520	3149.41	2.82	80632	3940	3730	3480	3270	3020	3835	3375	252	1055	500	2110	5	1	50410874	1598	-2.88	6.59	12	2.90	-1102.00	481.00	6100	20241017	-48.03	1451	20240524	118.47	6100	-48.03	20241017	1451	118.47	20240524	6600	-51.97	20240405	1757	80.42	20240703	0.97	N	288330	500	252 억	1421823	N	N	0	N	N
103	20241113	110724	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	-330	5	-9.38	4295821645	1364764	54.55	3525	3530	2955	4575	2465	3520	3147.65	2.82	95497	3940	3730	3480	3270	3020	3835	3375	252	1055	500	2110	5	1	50410874	1608	-2.89	6.63	12	2.71	-1102.00	481.00	6100	20241017	-47.70	1451	20240524	119.85	6100	-47.70	20241017	1451	119.85	20240524	6600	-51.67	20240405	1757	81.56	20240703	0.97	N	288330	500	252 억	1421823	N	N	0	N	N
104	20241113	100725	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-475	5	-13.49	2828523960	881105	35.22	3525	3530	3025	4575	2465	3520	3210.18	2.82	-51466	3940	3730	3480	3270	3020	3835	3375	252	1055	500	2110	5	1	50410874	1535	-2.76	6.33	12	1.75	-1102.00	481.00	6100	20241017	-50.08	1451	20240524	109.86	6100	-50.08	20241017	1451	109.86	20240524	6600	-53.86	20240405	1757	73.31	20240703	0.97	N	288330	500	252 억	1421823	N	N	0	N	N
105	20241113	090714	57	100.00	KOSDAQ	제약	N	N	N	N	N	3365	-155	5	-4.40	417247210	121989	4.88	3525	3530	3335	4575	2465	3520	3420.33	2.82	-52035	3940	3730	3480	3270	3020	3835	3375	252	1055	500	2110	5	1	50410874	1696	-3.05	7.00	12	0.24	-1102.00	481.00	6100	20241017	-44.84	1451	20240524	131.91	6100	-44.84	20241017	1451	131.91	20240524	6600	-49.02	20240405	1757	91.52	20240703	0.97	N	288330	500	252 억	1421823	N	N	0	N	N
106	20241112	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	295	2	9.15	8668956130	2486886	222.80	3290	3690	3230	4190	2260	3225	3485.84	3.25	-210514	3488	3356	3268	3136	3048	3312	3092	252	965	500	1930	5	1	50410874	1774	-3.19	7.32	12	4.93	-1102.00	481.00	6100	20241017	-42.30	1451	20240524	142.59	6100	-42.30	20241017	1451	142.59	20240524	6600	-46.67	20240405	1757	100.34	20240703	0.78	N	288330	500	252 억	1638996	N	N	0	N	N
107	20241112	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	295	2	9.15	8496215765	2437737	218.39	3290	3690	3230	4190	2260	3225	3485.29	3.25	-195991	3488	3356	3268	3136	3048	3312	3092	252	965	500	1930	5	1	50410874	1774	-3.19	7.32	12	4.84	-1102.00	481.00	6100	20241017	-42.30	1451	20240524	142.59	6100	-42.30	20241017	1451	142.59	20240524	6600	-46.67	20240405	1757	100.34	20240703	0.78	N	288330	500	252 억	1638996	N	N	0	N	N
108	20241112	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	315	2	9.77	7826029100	2246569	201.27	3290	3690	3230	4190	2260	3225	3483.55	3.25	-192913	3488	3356	3268	3136	3048	3312	3092	252	965	500	1930	5	1	50410874	1785	-3.21	7.36	12	4.46	-1102.00	481.00	6100	20241017	-41.97	1451	20240524	143.97	6100	-41.97	20241017	1451	143.97	20240524	6600	-46.36	20240405	1757	101.48	20240703	0.78	N	288330	500	252 억	1638996	N	N	0	N	N
109	20241112	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	350	2	10.85	7255157365	2086029	186.88	3290	3690	3230	4190	2260	3225	3477.98	3.25	-191562	3488	3356	3268	3136	3048	3312	3092	252	965	500	1930	5	1	50410874	1802	-3.24	7.43	12	4.14	-1102.00	481.00	6100	20241017	-41.39	1451	20240524	146.38	6100	-41.39	20241017	1451	146.38	20240524	6600	-45.83	20240405	1757	103.47	20240703	0.78	N	288330	500	252 억	1638996	N	N	0	N	N
110	20241112	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	420	2	13.02	6562666055	1893415	169.63	3290	3690	3230	4190	2260	3225	3466.05	3.25	-180372	3488	3356	3268	3136	3048	3312	3092	252	965	500	1930	5	1	50410874	1837	-3.31	7.58	12	3.76	-1102.00	481.00	6100	20241017	-40.25	1451	20240524	151.21	6100	-40.25	20241017	1451	151.21	20240524	6600	-44.77	20240405	1757	107.46	20240703	0.78	N	288330	500	252 억	1638996	N	N	0	N	N
111	20241112	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	305	2	9.46	5249572015	1528310	136.92	3290	3690	3230	4190	2260	3225	3434.89	3.25	-134850	3488	3356	3268	3136	3048	3312	3092	252	965	500	1930	5	1	50410874	1780	-3.20	7.34	12	3.03	-1102.00	481.00	6100	20241017	-42.13	1451	20240524	143.28	6100	-42.13	20241017	1451	143.28	20240524	6600	-46.52	20240405	1757	100.91	20240703	0.78	N	288330	500	252 억	1638996	N	N	0	N	N
112	20241112	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3405	180	2	5.58	2560553665	767390	68.75	3290	3425	3230	4190	2260	3225	3336.71	3.25	-88621	3488	3356	3268	3136	3048	3312	3092	252	965	500	1930	5	1	50410874	1716	-3.09	7.08	12	1.52	-1102.00	481.00	6100	20241017	-44.18	1451	20240524	134.67	6100	-44.18	20241017	1451	134.67	20240524	6600	-48.41	20240405	1757	93.80	20240703	0.78	N	288330	500	252 억	1638996	N	N	0	N	N
113	20241112	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	65	2	2.02	141029650	43107	3.86	3290	3300	3230	4190	2260	3225	3271.65	3.25	-4342	3488	3356	3268	3136	3048	3312	3092	252	965	500	1930	5	1	50410874	1659	-2.99	6.84	12	0.09	-1102.00	481.00	6100	20241017	-46.07	1451	20240524	126.74	6100	-46.07	20241017	1451	126.74	20240524	6600	-50.15	20240405	1757	87.25	20240703	0.78	N	288330	500	252 억	1638996	N	N	0	N	N
114	20241111	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	-115	5	-3.44	3604180805	1108010	73.45	3345	3400	3180	4340	2340	3340	3252.84	2.81	215958	3646	3492	3386	3232	3126	3440	3180	252	1000	500	2000	5	1	50410874	1626	-2.93	6.70	12	2.20	-1102.00	481.00	6100	20241017	-47.13	1451	20240524	122.26	6100	-47.13	20241017	1451	122.26	20240524	6600	-51.14	20240405	1757	83.55	20240703	0.92	N	288330	500	252 억	1417146	N	N	0	N	N
115	20241111	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	-120	5	-3.59	3512221650	1079487	71.56	3345	3400	3180	4340	2340	3340	3253.60	2.81	207437	3646	3492	3386	3232	3126	3440	3180	252	1000	500	2000	5	1	50410874	1623	-2.92	6.69	12	2.14	-1102.00	481.00	6100	20241017	-47.21	1451	20240524	121.92	6100	-47.21	20241017	1451	121.92	20240524	6600	-51.21	20240405	1757	83.27	20240703	0.92	N	288330	500	252 억	1417146	N	N	0	N	N
116	20241111	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	-115	5	-3.44	3008226945	923594	61.23	3345	3400	3180	4340	2340	3340	3257.08	2.81	158075	3646	3492	3386	3232	3126	3440	3180	252	1000	500	2000	5	1	50410874	1626	-2.93	6.70	12	1.83	-1102.00	481.00	6100	20241017	-47.13	1451	20240524	122.26	6100	-47.13	20241017	1451	122.26	20240524	6600	-51.14	20240405	1757	83.55	20240703	0.92	N	288330	500	252 억	1417146	N	N	0	N	N
117	20241111	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	-130	5	-3.89	2568403605	786972	52.17	3345	3400	3180	4340	2340	3340	3263.65	2.81	105042	3646	3492	3386	3232	3126	3440	3180	252	1000	500	2000	5	1	50410874	1618	-2.91	6.67	12	1.56	-1102.00	481.00	6100	20241017	-47.38	1451	20240524	121.23	6100	-47.38	20241017	1451	121.23	20240524	6600	-51.36	20240405	1757	82.70	20240703	0.92	N	288330	500	252 억	1417146	N	N	0	N	N
118	20241111	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	3215	-125	5	-3.74	2079192915	634845	42.08	3345	3400	3180	4340	2340	3340	3275.11	2.81	48629	3646	3492	3386	3232	3126	3440	3180	252	1000	500	2000	5	1	50410874	1621	-2.92	6.68	12	1.26	-1102.00	481.00	6100	20241017	-47.30	1451	20240524	121.57	6100	-47.30	20241017	1451	121.57	20240524	6600	-51.29	20240405	1757	82.98	20240703	0.92	N	288330	500	252 억	1417146	N	N	0	N	N
119	20241111	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	3265	-75	5	-2.25	1808918790	551769	36.58	3345	3400	3180	4340	2340	3340	3278.39	2.81	18925	3646	3492	3386	3232	3126	3440	3180	252	1000	500	2000	5	1	50410874	1646	-2.96	6.79	12	1.09	-1102.00	481.00	6100	20241017	-46.48	1451	20240524	125.02	6100	-46.48	20241017	1451	125.02	20240524	6600	-50.53	20240405	1757	85.83	20240703	0.92	N	288330	500	252 억	1417146	N	N	0	N	N
120	20241111	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3205	-135	5	-4.04	1482867010	452405	29.99	3345	3400	3180	4340	2340	3340	3277.73	2.81	11443	3646	3492	3386	3232	3126	3440	3180	252	1000	500	2000	5	1	50410874	1616	-2.91	6.66	12	0.90	-1102.00	481.00	6100	20241017	-47.46	1451	20240524	120.88	6100	-47.46	20241017	1451	120.88	20240524	6600	-51.44	20240405	1757	82.41	20240703	0.92	N	288330	500	252 억	1417146	N	N	0	N	N
121	20241111	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	-50	5	-1.50	267072765	80586	5.34	3345	3360	3200	4340	2340	3340	3314.11	2.81	1024	3646	3492	3386	3232	3126	3440	3180	252	1000	500	2000	5	1	50410874	1659	-2.99	6.84	12	0.16	-1102.00	481.00	6100	20241017	-46.07	1451	20240524	126.74	6100	-46.07	20241017	1451	126.74	20240524	6600	-50.15	20240405	1757	87.25	20240703	0.92	N	288330	500	252 억	1417146	N	N	0	N	N
122	20241108	160950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3340	-125	5	-3.61	5055745640	1497422	59.22	3465	3540	3280	4500	2430	3465	3376.28	3.14	-83219	4141	3802	3551	3212	2961	3677	3087	238	1035	500	2070	5	1	47564166	1589	-3.03	6.94	12	3.15	-1102.00	481.00	6100	20241017	-45.25	1451	20240524	130.19	6100	-45.25	20241017	1451	130.19	20240524	6600	-49.39	20240405	1757	90.10	20240703	0.91	N	288330	500	237 억	1494976	N	N	0	N	N
123	20241108	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	3345	-120	5	-3.46	4918424735	1456300	57.60	3465	3540	3280	4500	2430	3465	3377.31	3.14	-89198	4141	3802	3551	3212	2961	3677	3087	238	1035	500	2070	5	1	47564166	1591	-3.04	6.95	12	3.06	-1102.00	481.00	6100	20241017	-45.16	1451	20240524	130.53	6100	-45.16	20241017	1451	130.53	20240524	6600	-49.32	20240405	1757	90.38	20240703	0.91	N	288330	500	237 억	1494976	N	N	0	N	N
124	20241108	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3315	-150	5	-4.33	4496680215	1330983	52.64	3465	3540	3280	4500	2430	3465	3378.43	3.14	-56722	4141	3802	3551	3212	2961	3677	3087	238	1035	500	2070	5	1	47564166	1577	-3.01	6.89	12	2.80	-1102.00	481.00	6100	20241017	-45.66	1451	20240524	128.46	6100	-45.66	20241017	1451	128.46	20240524	6600	-49.77	20240405	1757	88.67	20240703	0.91	N	288330	500	237 억	1494976	N	N	0	N	N
125	20241108	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	3360	-105	5	-3.03	3575935500	1053328	41.66	3465	3540	3280	4500	2430	3465	3394.85	3.14	-80776	4141	3802	3551	3212	2961	3677	3087	238	1035	500	2070	5	1	47564166	1598	-3.05	6.99	12	2.21	-1102.00	481.00	6100	20241017	-44.92	1451	20240524	131.56	6100	-44.92	20241017	1451	131.56	20240524	6600	-49.09	20240405	1757	91.24	20240703	0.91	N	288330	500	237 억	1494976	N	N	0	N	N
126	20241108	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3365	-100	5	-2.89	3219323705	948242	37.50	3465	3540	3280	4500	2430	3465	3395.00	3.14	-86520	4141	3802	3551	3212	2961	3677	3087	238	1035	500	2070	5	1	47564166	1601	-3.05	7.00	12	1.99	-1102.00	481.00	6100	20241017	-44.84	1451	20240524	131.91	6100	-44.84	20241017	1451	131.91	20240524	6600	-49.02	20240405	1757	91.52	20240703	0.91	N	288330	500	237 억	1494976	N	N	0	N	N
127	20241108	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3420	-45	5	-1.30	2865246860	843395	33.36	3465	3540	3280	4500	2430	3465	3397.23	3.14	-86590	4141	3802	3551	3212	2961	3677	3087	238	1035	500	2070	5	1	47564166	1627	-3.10	7.11	12	1.77	-1102.00	481.00	6100	20241017	-43.93	1451	20240524	135.70	6100	-43.93	20241017	1451	135.70	20240524	6600	-48.18	20240405	1757	94.65	20240703	0.91	N	288330	500	237 억	1494976	N	N	0	N	N
128	20241108	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	40	2	1.15	2308832325	681289	26.94	3465	3540	3280	4500	2430	3465	3388.85	3.14	-20781	4141	3802	3551	3212	2961	3677	3087	238	1035	500	2070	5	1	47564166	1667	-3.18	7.29	12	1.43	-1102.00	481.00	6100	20241017	-42.54	1451	20240524	141.56	6100	-42.54	20241017	1451	141.56	20240524	6600	-46.89	20240405	1757	99.49	20240703	0.91	N	288330	500	237 억	1494976	N	N	0	N	N
129	20241108	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	3360	-105	5	-3.03	545114755	160635	6.35	3465	3540	3280	4500	2430	3465	3393.23	3.14	2778	4141	3802	3551	3212	2961	3677	3087	238	1035	500	2070	5	1	47564166	1598	-3.05	6.99	12	0.34	-1102.00	481.00	6100	20241017	-44.92	1451	20240524	131.56	6100	-44.92	20241017	1451	131.56	20240524	6600	-49.09	20240405	1757	91.24	20240703	0.91	N	288330	500	237 억	1494976	N	N	0	N	N
130	20241107	160950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3465	-425	5	-10.93	8835130895	2518363	119.52	3890	3890	3300	5050	2725	3890	3508.22	1.77	693155	4483	4186	3983	3686	3483	4085	3585	238	1160	500	2330	5	1	47564166	1648	-3.14	7.20	12	5.29	-1102.00	481.00	6100	20241017	-43.20	1451	20240524	138.80	6100	-43.20	20241017	1451	138.80	20240524	6600	-47.50	20240405	1757	97.21	20240703	0.87	N	288330	500	237 억	840085	N	N	0	N	N
131	20241107	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3370	-520	5	-13.37	8554846230	2436481	115.63	3890	3890	3300	5050	2725	3890	3511.02	1.77	671138	4483	4186	3983	3686	3483	4085	3585	238	1160	500	2330	5	1	47564166	1603	-3.06	7.01	12	5.12	-1102.00	481.00	6100	20241017	-44.75	1451	20240524	132.25	6100	-44.75	20241017	1451	132.25	20240524	6600	-48.94	20240405	1757	91.80	20240703	0.87	N	288330	500	237 억	840085	N	N	0	N	N
132	20241107	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	3465	-425	5	-10.93	6699869620	1887094	89.56	3890	3890	3425	5050	2725	3890	3550.22	1.77	481873	4483	4186	3983	3686	3483	4085	3585	238	1160	500	2330	5	1	47564166	1648	-3.14	7.20	12	3.97	-1102.00	481.00	6100	20241017	-43.20	1451	20240524	138.80	6100	-43.20	20241017	1451	138.80	20240524	6600	-47.50	20240405	1757	97.21	20240703	0.87	N	288330	500	237 억	840085	N	N	0	N	N
133	20241107	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	-355	5	-9.13	5975700845	1679698	79.71	3890	3890	3425	5050	2725	3890	3557.44	1.77	430654	4483	4186	3983	3686	3483	4085	3585	238	1160	500	2330	5	1	47564166	1681	-3.21	7.35	12	3.53	-1102.00	481.00	6100	20241017	-42.05	1451	20240524	143.63	6100	-42.05	20241017	1451	143.63	20240524	6600	-46.44	20240405	1757	101.20	20240703	0.87	N	288330	500	237 억	840085	N	N	0	N	N
134	20241107	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	-340	5	-8.74	5465914070	1535406	72.87	3890	3890	3425	5050	2725	3890	3559.74	1.77	443258	4483	4186	3983	3686	3483	4085	3585	238	1160	500	2330	5	1	47564166	1689	-3.22	7.38	12	3.23	-1102.00	481.00	6100	20241017	-41.80	1451	20240524	144.66	6100	-41.80	20241017	1451	144.66	20240524	6600	-46.21	20240405	1757	102.05	20240703	0.87	N	288330	500	237 억	840085	N	N	0	N	N
135	20241107	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	-375	5	-9.64	4840174280	1357290	64.41	3890	3890	3425	5050	2725	3890	3565.86	1.77	447562	4483	4186	3983	3686	3483	4085	3585	238	1160	500	2330	5	1	47564166	1672	-3.19	7.31	12	2.85	-1102.00	481.00	6100	20241017	-42.38	1451	20240524	142.25	6100	-42.38	20241017	1451	142.25	20240524	6600	-46.74	20240405	1757	100.06	20240703	0.87	N	288330	500	237 억	840085	N	N	0	N	N
136	20241107	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	-380	5	-9.77	4027350835	1124106	53.35	3890	3890	3425	5050	2725	3890	3582.49	1.77	448858	4483	4186	3983	3686	3483	4085	3585	238	1160	500	2330	5	1	47564166	1670	-3.19	7.30	12	2.36	-1102.00	481.00	6100	20241017	-42.46	1451	20240524	141.90	6100	-42.46	20241017	1451	141.90	20240524	6600	-46.82	20240405	1757	99.77	20240703	0.87	N	288330	500	237 억	840085	N	N	0	N	N
137	20241107	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-205	5	-5.27	528304225	141661	6.72	3890	3890	3640	5050	2725	3890	3728.43	1.77	43230	4483	4186	3983	3686	3483	4085	3585	238	1160	500	2330	5	1	47564166	1753	-3.34	7.66	12	0.30	-1102.00	481.00	6100	20241017	-39.59	1451	20240524	153.96	6100	-39.59	20241017	1451	153.96	20240524	6600	-44.17	20240405	1757	109.73	20240703	0.87	N	288330	500	237 억	840085	N	N	0	N	N
138	20241106	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	-310	5	-7.38	8331797355	2105083	257.02	4200	4280	3780	5460	2940	4200	3957.97	1.21	271992	4776	4487	4301	4012	3826	4395	3920	238	1260	500	2520	5	1	47564166	1850	-3.53	8.09	12	4.43	-1102.00	481.00	6100	20241017	-36.23	1451	20240524	168.09	6100	-36.23	20241017	1451	168.09	20240524	6600	-41.06	20240405	1757	121.40	20240703	0.84	N	288330	500	237 억	577825	N	N	0	N	N
139	20241106	151030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	-320	5	-7.62	8057785510	2034372	248.38	4200	4280	3780	5460	2940	4200	3960.82	1.21	287470	4776	4487	4301	4012	3826	4395	3920	238	1260	500	2520	5	1	47564166	1845	-3.52	8.07	12	4.28	-1102.00	481.00	6100	20241017	-36.39	1451	20240524	167.40	6100	-36.39	20241017	1451	167.40	20240524	6600	-41.21	20240405	1757	120.83	20240703	0.84	N	288330	500	237 억	577825	N	N	0	N	N
140	20241106	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	-315	5	-7.50	7499493770	1890113	230.77	4200	4280	3780	5460	2940	4200	3967.75	1.21	288430	4776	4487	4301	4012	3826	4395	3920	238	1260	500	2520	5	1	47564166	1848	-3.53	8.08	12	3.97	-1102.00	481.00	6100	20241017	-36.31	1451	20240524	167.75	6100	-36.31	20241017	1451	167.75	20240524	6600	-41.14	20240405	1757	121.12	20240703	0.84	N	288330	500	237 억	577825	N	N	0	N	N
141	20241106	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-340	5	-8.10	5715357390	1427581	174.30	4200	4280	3850	5460	2940	4200	4003.52	1.21	179928	4776	4487	4301	4012	3826	4395	3920	238	1260	500	2520	5	1	47564166	1836	-3.50	8.02	12	3.00	-1102.00	481.00	6100	20241017	-36.72	1451	20240524	166.02	6100	-36.72	20241017	1451	166.02	20240524	6600	-41.52	20240405	1757	119.69	20240703	0.84	N	288330	500	237 억	577825	N	N	0	N	N
142	20241106	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	-270	5	-6.43	4624593595	1147619	140.12	4200	4280	3930	5460	2940	4200	4029.72	1.21	123801	4776	4487	4301	4012	3826	4395	3920	238	1260	500	2520	5	1	47564166	1869	-3.57	8.17	12	2.41	-1102.00	481.00	6100	20241017	-35.57	1451	20240524	170.85	6100	-35.57	20241017	1451	170.85	20240524	6600	-40.45	20240405	1757	123.68	20240703	0.84	N	288330	500	237 억	577825	N	N	0	N	N
143	20241106	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-215	5	-5.12	3808889705	942333	115.05	4200	4280	3950	5460	2940	4200	4041.97	1.21	178581	4776	4487	4301	4012	3826	4395	3920	238	1260	500	2520	5	1	47564166	1895	-3.62	8.28	12	1.98	-1102.00	481.00	6100	20241017	-34.67	1451	20240524	174.64	6100	-34.67	20241017	1451	174.64	20240524	6600	-39.62	20240405	1757	126.81	20240703	0.84	N	288330	500	237 억	577825	N	N	0	N	N
144	20241106	101009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-170	5	-4.05	2973577350	734382	89.66	4200	4280	3950	5460	2940	4200	4049.08	1.21	201485	4776	4487	4301	4012	3826	4395	3920	238	1260	500	2520	5	1	47564166	1917	-3.66	8.38	12	1.54	-1102.00	481.00	6100	20241017	-33.93	1451	20240524	177.74	6100	-33.93	20241017	1451	177.74	20240524	6600	-38.94	20240405	1757	129.37	20240703	0.84	N	288330	500	237 억	577825	N	N	0	N	N
145	20241106	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	20	2	0.48	491372510	119076	14.54	4200	4220	4070	5460	2940	4200	4126.53	1.21	21187	4776	4487	4301	4012	3826	4395	3920	238	1260	500	2520	5	1	47564166	2007	-3.83	8.77	12	0.25	-1102.00	481.00	6100	20241017	-30.82	1451	20240524	190.83	6100	-30.82	20241017	1451	190.83	20240524	6600	-36.06	20240405	1757	140.18	20240703	0.84	N	288330	500	237 억	577825	N	N	0	N	N
146	20241105	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-300	5	-6.67	3485107290	807609	50.71	4510	4590	4115	5850	3150	4500	4315.38	1.65	-209093	4940	4720	4355	4135	3770	4830	4245	238	1350	500	2700	5	1	47564166	1998	-3.81	8.73	12	1.70	-1102.00	481.00	6100	20241017	-31.15	1451	20240524	189.46	6100	-31.15	20241017	1451	189.46	20240524	6600	-36.36	20240405	1757	139.04	20240703	0.84	N	288330	500	237 억	786395	N	N	0	N	N
147	20241105	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-280	5	-6.22	2945908910	678354	42.60	4510	4590	4215	5850	3150	4500	4342.73	1.65	-222787	4940	4720	4355	4135	3770	4830	4245	238	1350	500	2700	5	1	47564166	2007	-3.83	8.77	12	1.43	-1102.00	481.00	6100	20241017	-30.82	1451	20240524	190.83	6100	-30.82	20241017	1451	190.83	20240524	6600	-36.06	20240405	1757	140.18	20240703	0.84	N	288330	500	237 억	786395	N	N	0	N	N
148	20241105	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-215	5	-4.78	2540608385	582782	36.59	4510	4590	4245	5850	3150	4500	4359.45	1.65	-186648	4940	4720	4355	4135	3770	4830	4245	238	1350	500	2700	5	1	47564166	2038	-3.89	8.91	12	1.23	-1102.00	481.00	6100	20241017	-29.75	1451	20240524	195.31	6100	-29.75	20241017	1451	195.31	20240524	6600	-35.08	20240405	1757	143.88	20240703	0.84	N	288330	500	237 억	786395	N	N	0	N	N
149	20241105	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-205	5	-4.56	2318407560	530839	33.33	4510	4590	4245	5850	3150	4500	4367.44	1.65	-176724	4940	4720	4355	4135	3770	4830	4245	238	1350	500	2700	5	1	47564166	2043	-3.90	8.93	12	1.12	-1102.00	481.00	6100	20241017	-29.59	1451	20240524	196.00	6100	-29.59	20241017	1451	196.00	20240524	6600	-34.92	20240405	1757	144.45	20240703	0.84	N	288330	500	237 억	786395	N	N	0	N	N
150	20241105	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	-245	5	-5.44	2026645475	463007	29.07	4510	4590	4245	5850	3150	4500	4377.14	1.65	-181273	4940	4720	4355	4135	3770	4830	4245	238	1350	500	2700	5	1	47564166	2024	-3.86	8.85	12	0.97	-1102.00	481.00	6100	20241017	-30.25	1451	20240524	193.25	6100	-30.25	20241017	1451	193.25	20240524	6600	-35.53	20240405	1757	142.17	20240703	0.84	N	288330	500	237 억	786395	N	N	0	N	N
151	20241105	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-135	5	-3.00	1624153530	369191	23.18	4510	4590	4280	5850	3150	4500	4399.22	1.65	-151366	4940	4720	4355	4135	3770	4830	4245	238	1350	500	2700	5	1	47564166	2076	-3.96	9.07	12	0.78	-1102.00	481.00	6100	20241017	-28.44	1451	20240524	200.83	6100	-28.44	20241017	1451	200.83	20240524	6600	-33.86	20240405	1757	148.43	20240703	0.84	N	288330	500	237 억	786395	N	N	0	N	N
152	20241105	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-200	5	-4.44	1290007595	291843	18.33	4510	4590	4285	5850	3150	4500	4420.21	1.65	-127997	4940	4720	4355	4135	3770	4830	4245	238	1350	500	2700	5	1	47564166	2045	-3.90	8.94	12	0.61	-1102.00	481.00	6100	20241017	-29.51	1451	20240524	196.35	6100	-29.51	20241017	1451	196.35	20240524	6600	-34.85	20240405	1757	144.74	20240703	0.84	N	288330	500	237 억	786395	N	N	0	N	N
153	20241105	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	10	2	0.22	439449030	97473	6.12	4510	4590	4425	5850	3150	4500	4508.42	1.65	-28115	4940	4720	4355	4135	3770	4830	4245	238	1350	500	2700	5	1	47564166	2145	-4.09	9.38	12	0.20	-1102.00	481.00	6100	20241017	-26.07	1451	20240524	210.82	6100	-26.07	20241017	1451	210.82	20240524	6600	-31.67	20240405	1757	156.69	20240703	0.84	N	288330	500	237 억	786395	N	N	0	N	N
154	20241104	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	385	2	9.36	6913513265	1580369	84.26	4115	4575	3990	5340	2885	4115	4374.73	1.97	-11981	4625	4370	4210	3955	3795	4290	3875	238	1225	500	2460	5	1	47564166	2140	-4.08	9.36	12	3.32	-1102.00	481.00	6100	20241017	-26.23	1451	20240524	210.13	6100	-26.23	20241017	1451	210.13	20240524	6600	-31.82	20240405	1757	156.12	20240703	0.85	N	288330	500	237 억	937151	N	N	0	N	N
155	20241104	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	350	2	8.51	6689632870	1530496	81.60	4115	4575	3990	5340	2885	4115	4371.01	1.97	-4950	4625	4370	4210	3955	3795	4290	3875	238	1225	500	2460	5	1	47564166	2124	-4.05	9.28	12	3.22	-1102.00	481.00	6100	20241017	-26.80	1451	20240524	207.72	6100	-26.80	20241017	1451	207.72	20240524	6600	-32.35	20240405	1757	154.13	20240703	0.85	N	288330	500	237 억	937151	N	N	0	N	N
156	20241104	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	305	2	7.41	6289269710	1440206	76.79	4115	4575	3990	5340	2885	4115	4367.04	1.97	-15687	4625	4370	4210	3955	3795	4290	3875	238	1225	500	2460	5	1	47564166	2102	-4.01	9.19	12	3.03	-1102.00	481.00	6100	20241017	-27.54	1451	20240524	204.62	6100	-27.54	20241017	1451	204.62	20240524	6600	-33.03	20240405	1757	151.57	20240703	0.85	N	288330	500	237 억	937151	N	N	0	N	N
157	20241104	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	320	2	7.78	5310159510	1217606	64.92	4115	4575	3990	5340	2885	4115	4361.29	1.97	27209	4625	4370	4210	3955	3795	4290	3875	238	1225	500	2460	5	1	47564166	2109	-4.02	9.22	12	2.56	-1102.00	481.00	6100	20241017	-27.30	1451	20240524	205.65	6100	-27.30	20241017	1451	205.65	20240524	6600	-32.80	20240405	1757	152.42	20240703	0.85	N	288330	500	237 억	937151	N	N	0	N	N
158	20241104	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	430	2	10.45	4457405535	1028153	54.82	4115	4575	3990	5340	2885	4115	4335.50	1.97	-5193	4625	4370	4210	3955	3795	4290	3875	238	1225	500	2460	5	1	47564166	2162	-4.12	9.45	12	2.16	-1102.00	481.00	6100	20241017	-25.49	1451	20240524	213.23	6100	-25.49	20241017	1451	213.23	20240524	6600	-31.14	20240405	1757	158.68	20240703	0.85	N	288330	500	237 억	937151	N	N	0	N	N
159	20241104	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	405	2	9.84	2938003170	691233	36.85	4115	4520	3990	5340	2885	4115	4250.52	1.97	17195	4625	4370	4210	3955	3795	4290	3875	238	1225	500	2460	5	1	47564166	2150	-4.10	9.40	12	1.45	-1102.00	481.00	6100	20241017	-25.90	1451	20240524	211.51	6100	-25.90	20241017	1451	211.51	20240524	6600	-31.52	20240405	1757	157.26	20240703	0.85	N	288330	500	237 억	937151	N	N	0	N	N
160	20241104	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	80	2	1.94	1322138785	321433	17.14	4115	4225	3990	5340	2885	4115	4113.26	1.97	-3090	4625	4370	4210	3955	3795	4290	3875	238	1225	500	2460	5	1	47564166	1995	-3.81	8.72	12	0.68	-1102.00	481.00	6100	20241017	-31.23	1451	20240524	189.11	6100	-31.23	20241017	1451	189.11	20240524	6600	-36.44	20240405	1757	138.76	20240703	0.85	N	288330	500	237 억	937151	N	N	0	N	N
161	20241104	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	60	2	1.46	247180655	59361	3.16	4115	4225	4065	5340	2885	4115	4164.60	1.97	-9880	4625	4370	4210	3955	3795	4290	3875	238	1225	500	2460	5	1	47564166	1986	-3.79	8.68	12	0.12	-1102.00	481.00	6100	20241017	-31.56	1451	20240524	187.73	6100	-31.56	20241017	1451	187.73	20240524	6600	-36.74	20240405	1757	137.62	20240703	0.85	N	288330	500	237 억	937151	N	N	0	N	N
162	20241101	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-385	5	-8.56	7828041605	1866409	258.53	4420	4465	4050	5850	3150	4500	4194.13	1.03	530195	5013	4756	4538	4281	4063	4647	4172	238	1350	500	2700	5	1	47564166	1957	-3.73	8.56	12	3.92	-1102.00	481.00	6100	20241017	-32.54	1451	20240524	183.60	6100	-32.54	20241017	1451	183.60	20240524	6600	-37.65	20240405	1757	134.21	20240703	0.90	N	288330	500	237 억	490001	N	N	0	N	N
163	20241101	150904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-360	5	-8.00	6956017560	1655017	229.25	4420	4465	4050	5850	3150	4500	4202.93	1.03	407731	5013	4756	4538	4281	4063	4647	4172	238	1350	500	2700	5	1	47564166	1969	-3.76	8.61	12	3.48	-1102.00	481.00	6100	20241017	-32.13	1451	20240524	185.32	6100	-32.13	20241017	1451	185.32	20240524	6600	-37.27	20240405	1757	135.63	20240703	0.90	N	288330	500	237 억	490001	N	N	0	N	N
164	20241101	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-330	5	-7.33	6100070380	1451451	201.05	4420	4465	4050	5850	3150	4500	4202.67	1.03	344643	5013	4756	4538	4281	4063	4647	4172	238	1350	500	2700	5	1	47564166	1983	-3.78	8.67	12	3.05	-1102.00	481.00	6100	20241017	-31.64	1451	20240524	187.39	6100	-31.64	20241017	1451	187.39	20240524	6600	-36.82	20240405	1757	137.34	20240703	0.90	N	288330	500	237 억	490001	N	N	0	N	N
165	20241101	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-350	5	-7.78	5469530400	1300984	180.21	4420	4465	4050	5850	3150	4500	4204.07	1.03	307106	5013	4756	4538	4281	4063	4647	4172	238	1350	500	2700	5	1	47564166	1974	-3.77	8.63	12	2.74	-1102.00	481.00	6100	20241017	-31.97	1451	20240524	186.01	6100	-31.97	20241017	1451	186.01	20240524	6600	-37.12	20240405	1757	136.20	20240703	0.90	N	288330	500	237 억	490001	N	N	0	N	N
166	20241101	121029	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-205	5	-4.56	4768024860	1133668	157.03	4420	4465	4050	5850	3150	4500	4205.75	1.03	276677	5013	4756	4538	4281	4063	4647	4172	238	1350	500	2700	5	1	47564166	2043	-3.90	8.93	12	2.38	-1102.00	481.00	6100	20241017	-29.59	1451	20240524	196.00	6100	-29.59	20241017	1451	196.00	20240524	6600	-34.92	20240405	1757	144.45	20240703	0.90	N	288330	500	237 억	490001	N	N	0	N	N
167	20241101	111026	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	-250	5	-5.56	4345903475	1034688	143.32	4420	4465	4050	5850	3150	4500	4200.11	1.03	261255	5013	4756	4538	4281	4063	4647	4172	238	1350	500	2700	5	1	47564166	2021	-3.86	8.84	12	2.18	-1102.00	481.00	6100	20241017	-30.33	1451	20240524	192.90	6100	-30.33	20241017	1451	192.90	20240524	6600	-35.61	20240405	1757	141.89	20240703	0.90	N	288330	500	237 억	490001	N	N	0	N	N
168	20241101	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-350	5	-7.78	2076959705	487545	67.53	4420	4465	4140	5850	3150	4500	4259.87	1.03	124472	5013	4756	4538	4281	4063	4647	4172	238	1350	500	2700	5	1	47564166	1974	-3.77	8.63	12	1.03	-1102.00	481.00	6100	20241017	-31.97	1451	20240524	186.01	6100	-31.97	20241017	1451	186.01	20240524	6600	-37.12	20240405	1757	136.20	20240703	0.90	N	288330	500	237 억	490001	N	N	0	N	N
169	20241101	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-175	5	-3.89	213072530	48799	6.76	4420	4465	4255	5850	3150	4500	4365.38	1.03	2480	5013	4756	4538	4281	4063	4647	4172	238	1350	500	2700	5	1	47564166	2057	-3.92	8.99	12	0.10	-1102.00	481.00	6100	20241017	-29.10	1451	20240524	198.07	6100	-29.10	20241017	1451	198.07	20240524	6600	-34.47	20240405	1757	146.16	20240703	0.90	N	288330	500	237 억	490001	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History