KissMeData/246960/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

69 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	investmentCareful	shortOverheated
2	20241129	161126	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	-340	5	-3.90	24442210	2873	12.58	8690	8690	8370	11320	6100	8710	8507.56	0.57	-549	9130	8920	8510	8300	7890	9025	8405	36	2610	500	6090	10	1	7283401	610	-10.58	3.22	12	0.04	-791.00	2597.00	11850	20240529	-29.37	7600	20240122	10.13	11850	-29.37	20240529	7600	10.13	20240122	11850	-29.37	20240529	7600	10.13	20240122	0.45	N	246960	500	36 억	41800	N	N	N	N
3	20241129	151142	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	-230	5	-2.64	18632130	2183	9.56	8690	8690	8480	11320	6100	8710	8535.10	0.57	-421	9130	8920	8510	8300	7890	9025	8405	36	2610	500	6090	10	1	7283401	618	-10.72	3.27	12	0.03	-791.00	2597.00	11850	20240529	-28.44	7600	20240122	11.58	11850	-28.44	20240529	7600	11.58	20240122	11850	-28.44	20240529	7600	11.58	20240122	0.45	N	246960	500	36 억	41800	N	N	N	N
4	20241129	141144	57	100.00	KOSDAQ	제약	N	N	N	N	N	8520	-190	5	-2.18	15741110	1843	8.07	8690	8690	8490	11320	6100	8710	8541.03	0.57	-243	9130	8920	8510	8300	7890	9025	8405	36	2610	500	6090	10	1	7283401	621	-10.77	3.28	12	0.03	-791.00	2597.00	11850	20240529	-28.10	7600	20240122	12.11	11850	-28.10	20240529	7600	12.11	20240122	11850	-28.10	20240529	7600	12.11	20240122	0.45	N	246960	500	36 억	41800	N	N	N	N
5	20241129	131138	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	-110	5	-1.26	15160150	1775	7.77	8690	8690	8490	11320	6100	8710	8540.93	0.57	-247	9130	8920	8510	8300	7890	9025	8405	36	2610	500	6090	10	1	7283401	626	-10.87	3.31	12	0.02	-791.00	2597.00	11850	20240529	-27.43	7600	20240122	13.16	11850	-27.43	20240529	7600	13.16	20240122	11850	-27.43	20240529	7600	13.16	20240122	0.45	N	246960	500	36 억	41800	N	N	N	N
6	20241129	121142	57	100.00	KOSDAQ	제약	N	N	N	N	N	8510	-200	5	-2.30	14181040	1661	7.27	8690	8690	8490	11320	6100	8710	8537.65	0.57	-189	9130	8920	8510	8300	7890	9025	8405	36	2610	500	6090	10	1	7283401	620	-10.76	3.28	12	0.02	-791.00	2597.00	11850	20240529	-28.19	7600	20240122	11.97	11850	-28.19	20240529	7600	11.97	20240122	11850	-28.19	20240529	7600	11.97	20240122	0.45	N	246960	500	36 억	41800	N	N	N	N
7	20241129	111143	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	-180	5	-2.07	7740590	906	3.97	8690	8690	8490	11320	6100	8710	8543.70	0.57	-137	9130	8920	8510	8300	7890	9025	8405	36	2610	500	6090	10	1	7283401	621	-10.78	3.28	12	0.01	-791.00	2597.00	11850	20240529	-28.02	7600	20240122	12.24	11850	-28.02	20240529	7600	12.24	20240122	11850	-28.02	20240529	7600	12.24	20240122	0.45	N	246960	500	36 억	41800	N	N	N	N
8	20241129	101136	57	100.00	KOSDAQ	제약	N	N	N	N	N	8620	-90	5	-1.03	7672000	898	3.93	8690	8690	8490	11320	6100	8710	8543.43	0.57	-134	9130	8920	8510	8300	7890	9025	8405	36	2610	500	6090	10	1	7283401	628	-10.90	3.32	12	0.01	-791.00	2597.00	11850	20240529	-27.26	7600	20240122	13.42	11850	-27.26	20240529	7600	13.42	20240122	11850	-27.26	20240529	7600	13.42	20240122	0.45	N	246960	500	36 억	41800	N	N	N	N
9	20241129	091141	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	-160	5	-1.84	1255910	146	0.64	8690	8690	8550	11320	6100	8710	8602.12	0.57	-19	9130	8920	8510	8300	7890	9025	8405	36	2610	500	6090	10	1	7283401	623	-10.81	3.29	12	0.00	-791.00	2597.00	11850	20240529	-27.85	7600	20240122	12.50	11850	-27.85	20240529	7600	12.50	20240122	11850	-27.85	20240529	7600	12.50	20240122	0.45	N	246960	500	36 억	41800	N	N	N	N
10	20241128	161125	57	100.00	KOSDAQ	제약	N	N	N	N	N	8710	390	2	4.69	193859430	22826	855.55	8310	8720	8100	10810	5830	8320	8492.92	0.58	-347	8500	8410	8310	8220	8120	8455	8265	36	2490	500	5820	10	1	7283401	634	-11.01	3.35	12	0.31	-791.00	2597.00	11850	20240529	-26.50	7600	20240122	14.61	11850	-26.50	20240529	7600	14.61	20240122	11850	-26.50	20240529	7600	14.61	20240122	0.45	N	246960	500	36 억	42203	N	N	N	N
11	20241128	151147	57	100.00	KOSDAQ	제약	N	N	N	N	N	8210	-110	5	-1.32	19473060	2349	88.04	8310	8460	8100	10810	5830	8320	8289.94	0.58	-167	8500	8410	8310	8220	8120	8455	8265	36	2490	500	5820	10	1	7283401	598	-10.38	3.16	12	0.03	-791.00	2597.00	11850	20240529	-30.72	7600	20240122	8.03	11850	-30.72	20240529	7600	8.03	20240122	11850	-30.72	20240529	7600	8.03	20240122	0.45	N	246960	500	36 억	42203	N	N	N	N
12	20241128	141143	57	100.00	KOSDAQ	제약	N	N	N	N	N	8210	-110	5	-1.32	19045640	2297	86.09	8310	8460	8100	10810	5830	8320	8291.53	0.58	-145	8500	8410	8310	8220	8120	8455	8265	36	2490	500	5820	10	1	7283401	598	-10.38	3.16	12	0.03	-791.00	2597.00	11850	20240529	-30.72	7600	20240122	8.03	11850	-30.72	20240529	7600	8.03	20240122	11850	-30.72	20240529	7600	8.03	20240122	0.45	N	246960	500	36 억	42203	N	N	N	N
13	20241128	131143	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	-140	5	-1.68	18725740	2258	84.63	8310	8460	8100	10810	5830	8320	8293.06	0.58	-143	8500	8410	8310	8220	8120	8455	8265	36	2490	500	5820	10	1	7283401	596	-10.34	3.15	12	0.03	-791.00	2597.00	11850	20240529	-30.97	7600	20240122	7.63	11850	-30.97	20240529	7600	7.63	20240122	11850	-30.97	20240529	7600	7.63	20240122	0.45	N	246960	500	36 억	42203	N	N	N	N
14	20241128	121143	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	-180	5	-2.16	18504880	2231	83.62	8310	8460	8100	10810	5830	8320	8294.43	0.58	-143	8500	8410	8310	8220	8120	8455	8265	36	2490	500	5820	10	1	7283401	593	-10.29	3.13	12	0.03	-791.00	2597.00	11850	20240529	-31.31	7600	20240122	7.11	11850	-31.31	20240529	7600	7.11	20240122	11850	-31.31	20240529	7600	7.11	20240122	0.45	N	246960	500	36 억	42203	N	N	N	N
15	20241128	111147	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	0	3	0.00	13434310	1611	60.38	8310	8460	8290	10810	5830	8320	8339.11	0.58	-96	8500	8410	8310	8220	8120	8455	8265	36	2490	500	5820	10	1	7283401	606	-10.52	3.20	12	0.02	-791.00	2597.00	11850	20240529	-29.79	7600	20240122	9.47	11850	-29.79	20240529	7600	9.47	20240122	11850	-29.79	20240529	7600	9.47	20240122	0.45	N	246960	500	36 억	42203	N	N	N	N
16	20241128	101144	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	10	2	0.12	13193030	1582	59.30	8310	8460	8290	10810	5830	8320	8339.46	0.58	-94	8500	8410	8310	8220	8120	8455	8265	36	2490	500	5820	10	1	7283401	607	-10.53	3.21	12	0.02	-791.00	2597.00	11850	20240529	-29.70	7600	20240122	9.61	11850	-29.70	20240529	7600	9.61	20240122	11850	-29.70	20240529	7600	9.61	20240122	0.45	N	246960	500	36 억	42203	N	N	N	N
17	20241128	091140	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	0	3	0.00	466450	56	2.10	8310	8460	8310	10810	5830	8320	8329.46	0.58	-6	8500	8410	8310	8220	8120	8455	8265	36	2490	500	5820	10	1	7283401	606	-10.52	3.20	12	0.00	-791.00	2597.00	11850	20240529	-29.79	7600	20240122	9.47	11850	-29.79	20240529	7600	9.47	20240122	11850	-29.79	20240529	7600	9.47	20240122	0.45	N	246960	500	36 억	42203	N	N	N	N
18	20241127	161113	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	30	2	0.36	22050620	2668	43.38	8310	8400	8210	10770	5810	8290	8264.85	0.58	-216	8710	8500	8390	8180	8070	8445	8125	36	2480	500	5800	10	1	7283401	606	-10.52	3.20	12	0.04	-791.00	2597.00	11850	20240529	-29.79	7600	20240122	9.47	11850	-29.79	20240529	7600	9.47	20240122	11850	-29.79	20240529	7600	9.47	20240122	0.45	N	246960	500	36 억	42419	N	N	N	N
19	20241127	151136	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	30	2	0.36	21052220	2548	41.43	8310	8400	8210	10770	5810	8290	8262.25	0.58	-177	8710	8500	8390	8180	8070	8445	8125	36	2480	500	5800	10	1	7283401	606	-10.52	3.20	12	0.03	-791.00	2597.00	11850	20240529	-29.79	7600	20240122	9.47	11850	-29.79	20240529	7600	9.47	20240122	11850	-29.79	20240529	7600	9.47	20240122	0.45	N	246960	500	36 억	42419	N	N	N	N
20	20241127	141131	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	-60	5	-0.72	14595740	1767	28.73	8310	8330	8210	10770	5810	8290	8260.18	0.58	-98	8710	8500	8390	8180	8070	8445	8125	36	2480	500	5800	10	1	7283401	599	-10.40	3.17	12	0.02	-791.00	2597.00	11850	20240529	-30.55	7600	20240122	8.29	11850	-30.55	20240529	7600	8.29	20240122	11850	-30.55	20240529	7600	8.29	20240122	0.45	N	246960	500	36 억	42419	N	N	N	N
21	20241127	131125	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	-30	5	-0.36	14546360	1761	28.63	8310	8330	8210	10770	5810	8290	8260.28	0.58	-92	8710	8500	8390	8180	8070	8445	8125	36	2480	500	5800	10	1	7283401	602	-10.44	3.18	12	0.02	-791.00	2597.00	11850	20240529	-30.30	7600	20240122	8.68	11850	-30.30	20240529	7600	8.68	20240122	11850	-30.30	20240529	7600	8.68	20240122	0.45	N	246960	500	36 억	42419	N	N	N	N
22	20241127	121138	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	-60	5	-0.72	9964860	1206	19.61	8310	8330	8210	10770	5810	8290	8262.74	0.58	-73	8710	8500	8390	8180	8070	8445	8125	36	2480	500	5800	10	1	7283401	599	-10.40	3.17	12	0.02	-791.00	2597.00	11850	20240529	-30.55	7600	20240122	8.29	11850	-30.55	20240529	7600	8.29	20240122	11850	-30.55	20240529	7600	8.29	20240122	0.45	N	246960	500	36 억	42419	N	N	N	N
23	20241127	111133	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	-70	5	-0.84	9553360	1156	18.80	8310	8330	8210	10770	5810	8290	8264.15	0.58	-73	8710	8500	8390	8180	8070	8445	8125	36	2480	500	5800	10	1	7283401	599	-10.39	3.17	12	0.02	-791.00	2597.00	11850	20240529	-30.63	7600	20240122	8.16	11850	-30.63	20240529	7600	8.16	20240122	11850	-30.63	20240529	7600	8.16	20240122	0.45	N	246960	500	36 억	42419	N	N	N	N
24	20241127	101133	57	100.00	KOSDAQ	제약	N	N	N	N	N	8210	-80	5	-0.97	8937450	1081	17.58	8310	8330	8210	10770	5810	8290	8267.76	0.58	-40	8710	8500	8390	8180	8070	8445	8125	36	2480	500	5800	10	1	7283401	598	-10.38	3.16	12	0.01	-791.00	2597.00	11850	20240529	-30.72	7600	20240122	8.03	11850	-30.72	20240529	7600	8.03	20240122	11850	-30.72	20240529	7600	8.03	20240122	0.45	N	246960	500	36 억	42419	N	N	N	N
25	20241127	091132	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	0	3	0.00	0	0	0.00	0	0	0	10770	5810	8290	0.00	0.58	0	8710	8500	8390	8180	8070	8445	8125	36	2480	500	5800	10	1	7283401	604	-10.48	3.19	12	0.00	-791.00	2597.00	11850	20240529	-30.04	7600	20240122	9.08	11850	-30.04	20240529	7600	9.08	20240122	11850	-30.04	20240529	7600	9.08	20240122	0.45	N	246960	500	36 억	42419	N	N	N	N
26	20241126	161114	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	-190	5	-2.24	51873080	6133	299.61	8450	8600	8280	11020	5940	8480	8458.03	0.59	-401	8713	8596	8483	8366	8253	8655	8425	36	2540	500	5930	10	1	7283401	604	-10.48	3.19	12	0.08	-791.00	2597.00	11850	20240529	-30.04	7600	20240122	9.08	11850	-30.04	20240529	7600	9.08	20240122	11850	-30.04	20240529	7600	9.08	20240122	0.45	N	246960	500	36 억	42820	N	N	N	N
27	20241126	151126	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	-190	5	-2.24	50547020	5973	291.79	8450	8600	8280	11020	5940	8480	8462.58	0.59	-336	8713	8596	8483	8366	8253	8655	8425	36	2540	500	5930	10	1	7283401	604	-10.48	3.19	12	0.08	-791.00	2597.00	11850	20240529	-30.04	7600	20240122	9.08	11850	-30.04	20240529	7600	9.08	20240122	11850	-30.04	20240529	7600	9.08	20240122	0.45	N	246960	500	36 억	42820	N	N	N	N
28	20241126	141127	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	-200	5	-2.36	50306450	5944	290.38	8450	8600	8280	11020	5940	8480	8463.40	0.59	-312	8713	8596	8483	8366	8253	8655	8425	36	2540	500	5930	10	1	7283401	603	-10.47	3.19	12	0.08	-791.00	2597.00	11850	20240529	-30.13	7600	20240122	8.95	11850	-30.13	20240529	7600	8.95	20240122	11850	-30.13	20240529	7600	8.95	20240122	0.45	N	246960	500	36 억	42820	N	N	N	N
29	20241126	131122	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	-150	5	-1.77	45790770	5399	263.75	8450	8600	8300	11020	5940	8480	8481.34	0.59	-352	8713	8596	8483	8366	8253	8655	8425	36	2540	500	5930	10	1	7283401	607	-10.53	3.21	12	0.07	-791.00	2597.00	11850	20240529	-29.70	7600	20240122	9.61	11850	-29.70	20240529	7600	9.61	20240122	11850	-29.70	20240529	7600	9.61	20240122	0.45	N	246960	500	36 억	42820	N	N	N	N
30	20241126	121129	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	-30	5	-0.35	27731550	3241	158.33	8450	8600	8450	11020	5940	8480	8556.48	0.59	-166	8713	8596	8483	8366	8253	8655	8425	36	2540	500	5930	10	1	7283401	615	-10.68	3.25	12	0.04	-791.00	2597.00	11850	20240529	-28.69	7600	20240122	11.18	11850	-28.69	20240529	7600	11.18	20240122	11850	-28.69	20240529	7600	11.18	20240122	0.45	N	246960	500	36 억	42820	N	N	N	N
31	20241126	111132	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	-30	5	-0.35	27689300	3236	158.09	8450	8600	8450	11020	5940	8480	8556.64	0.59	-166	8713	8596	8483	8366	8253	8655	8425	36	2540	500	5930	10	1	7283401	615	-10.68	3.25	12	0.04	-791.00	2597.00	11850	20240529	-28.69	7600	20240122	11.18	11850	-28.69	20240529	7600	11.18	20240122	11850	-28.69	20240529	7600	11.18	20240122	0.45	N	246960	500	36 억	42820	N	N	N	N
32	20241126	101141	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	-30	5	-0.35	27680850	3235	158.04	8450	8600	8450	11020	5940	8480	8556.68	0.59	-166	8713	8596	8483	8366	8253	8655	8425	36	2540	500	5930	10	1	7283401	615	-10.68	3.25	12	0.04	-791.00	2597.00	11850	20240529	-28.69	7600	20240122	11.18	11850	-28.69	20240529	7600	11.18	20240122	11850	-28.69	20240529	7600	11.18	20240122	0.45	N	246960	500	36 억	42820	N	N	N	N
33	20241126	091130	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	20	2	0.24	357560	42	2.05	8450	8600	8450	11020	5940	8480	8513.33	0.59	-29	8713	8596	8483	8366	8253	8655	8425	36	2540	500	5930	10	1	7283401	619	-10.75	3.27	12	0.00	-791.00	2597.00	11850	20240529	-28.27	7600	20240122	11.84	11850	-28.27	20240529	7600	11.84	20240122	11850	-28.27	20240529	7600	11.84	20240122	0.45	N	246960	500	36 억	42820	N	N	N	N
34	20241125	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	40	2	0.47	17337470	2047	40.55	8380	8600	8370	10970	5910	8440	8469.70	0.59	-93	8760	8600	8500	8340	8240	8680	8420	36	2530	500	5900	10	1	7283401	618	-10.72	3.27	12	0.03	-791.00	2597.00	11850	20240529	-28.44	7600	20240122	11.58	11850	-28.44	20240529	7600	11.58	20240122	11850	-28.44	20240529	7600	11.58	20240122	0.45	N	246960	500	36 억	42913	N	N	N	N
35	20241125	151123	57	100.00	KOSDAQ	제약	N	N	N	N	N	8570	130	2	1.54	16184190	1911	37.86	8380	8600	8370	10970	5910	8440	8468.96	0.59	-93	8760	8600	8500	8340	8240	8680	8420	36	2530	500	5900	10	1	7283401	624	-10.83	3.30	12	0.03	-791.00	2597.00	11850	20240529	-27.68	7600	20240122	12.76	11850	-27.68	20240529	7600	12.76	20240122	11850	-27.68	20240529	7600	12.76	20240122	0.45	N	246960	500	36 억	42913	N	N	N	N
36	20241125	141120	57	100.00	KOSDAQ	제약	N	N	N	N	N	8570	130	2	1.54	16184190	1911	37.86	8380	8600	8370	10970	5910	8440	8468.96	0.59	-93	8760	8600	8500	8340	8240	8680	8420	36	2530	500	5900	10	1	7283401	624	-10.83	3.30	12	0.03	-791.00	2597.00	11850	20240529	-27.68	7600	20240122	12.76	11850	-27.68	20240529	7600	12.76	20240122	11850	-27.68	20240529	7600	12.76	20240122	0.45	N	246960	500	36 억	42913	N	N	N	N
37	20241125	131112	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	150	2	1.78	15661420	1850	36.65	8380	8600	8370	10970	5910	8440	8465.63	0.59	-82	8760	8600	8500	8340	8240	8680	8420	36	2530	500	5900	10	1	7283401	626	-10.86	3.31	12	0.03	-791.00	2597.00	11850	20240529	-27.51	7600	20240122	13.03	11850	-27.51	20240529	7600	13.03	20240122	11850	-27.51	20240529	7600	13.03	20240122	0.45	N	246960	500	36 억	42913	N	N	N	N
38	20241125	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	160	2	1.90	13719330	1624	32.17	8380	8600	8370	10970	5910	8440	8447.86	0.59	10	8760	8600	8500	8340	8240	8680	8420	36	2530	500	5900	10	1	7283401	626	-10.87	3.31	12	0.02	-791.00	2597.00	11850	20240529	-27.43	7600	20240122	13.16	11850	-27.43	20240529	7600	13.16	20240122	11850	-27.43	20240529	7600	13.16	20240122	0.45	N	246960	500	36 억	42913	N	N	N	N
39	20241125	111118	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	40	2	0.47	11094350	1318	26.11	8380	8600	8370	10970	5910	8440	8417.56	0.59	149	8760	8600	8500	8340	8240	8680	8420	36	2530	500	5900	10	1	7283401	618	-10.72	3.27	12	0.02	-791.00	2597.00	11850	20240529	-28.44	7600	20240122	11.58	11850	-28.44	20240529	7600	11.58	20240122	11850	-28.44	20240529	7600	11.58	20240122	0.45	N	246960	500	36 억	42913	N	N	N	N
40	20241125	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	8470	30	2	0.36	8168130	973	19.27	8380	8520	8370	10970	5910	8440	8394.79	0.59	149	8760	8600	8500	8340	8240	8680	8420	36	2530	500	5900	10	1	7283401	617	-10.71	3.26	12	0.01	-791.00	2597.00	11850	20240529	-28.52	7600	20240122	11.45	11850	-28.52	20240529	7600	11.45	20240122	11850	-28.52	20240529	7600	11.45	20240122	0.45	N	246960	500	36 억	42913	N	N	N	N
41	20241125	091106	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	-60	5	-0.71	5799650	692	13.71	8380	8390	8370	10970	5910	8440	8381.00	0.59	171	8760	8600	8500	8340	8240	8680	8420	36	2530	500	5900	10	1	7283401	610	-10.59	3.23	12	0.01	-791.00	2597.00	11850	20240529	-29.28	7600	20240122	10.26	11850	-29.28	20240529	7600	10.26	20240122	11850	-29.28	20240529	7600	10.26	20240122	0.45	N	246960	500	36 억	42913	N	N	N	N
42	20241122	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	8440	10	2	0.12	42542730	5048	96.54	8410	8660	8400	10950	5910	8430	8427.64	0.59	-191	8810	8620	8480	8290	8150	8715	8385	36	2520	500	5900	10	1	7283401	615	-10.67	3.25	12	0.07	-791.00	2597.00	11850	20240529	-28.78	7600	20240122	11.05	11850	-28.78	20240529	7600	11.05	20240122	11850	-28.78	20240529	7600	11.05	20240122	0.45	N	246960	500	36 억	43104	N	N	N	N
43	20241122	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	8440	10	2	0.12	40261430	4778	91.38	8410	8470	8400	10950	5910	8430	8426.42	0.59	-259	8810	8620	8480	8290	8150	8715	8385	36	2520	500	5900	10	1	7283401	615	-10.67	3.25	12	0.07	-791.00	2597.00	11850	20240529	-28.78	7600	20240122	11.05	11850	-28.78	20240529	7600	11.05	20240122	11850	-28.78	20240529	7600	11.05	20240122	0.45	N	246960	500	36 억	43104	N	N	N	N
44	20241122	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	20	2	0.24	22684220	2689	51.42	8410	8470	8400	10950	5910	8430	8435.93	0.59	-139	8810	8620	8480	8290	8150	8715	8385	36	2520	500	5900	10	1	7283401	615	-10.68	3.25	12	0.04	-791.00	2597.00	11850	20240529	-28.69	7600	20240122	11.18	11850	-28.69	20240529	7600	11.18	20240122	11850	-28.69	20240529	7600	11.18	20240122	0.45	N	246960	500	36 억	43104	N	N	N	N
45	20241122	131015	57	100.00	KOSDAQ	제약	N	N	N	N	N	8420	-10	5	-0.12	20594150	2441	46.68	8410	8470	8400	10950	5910	8430	8436.77	0.59	-118	8810	8620	8480	8290	8150	8715	8385	36	2520	500	5900	10	1	7283401	613	-10.64	3.24	12	0.03	-791.00	2597.00	11850	20240529	-28.95	7600	20240122	10.79	11850	-28.95	20240529	7600	10.79	20240122	11850	-28.95	20240529	7600	10.79	20240122	0.45	N	246960	500	36 억	43104	N	N	N	N
46	20241122	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	8440	10	2	0.12	20307870	2407	46.03	8410	8470	8400	10950	5910	8430	8437.00	0.59	-118	8810	8620	8480	8290	8150	8715	8385	36	2520	500	5900	10	1	7283401	615	-10.67	3.25	12	0.03	-791.00	2597.00	11850	20240529	-28.78	7600	20240122	11.05	11850	-28.78	20240529	7600	11.05	20240122	11850	-28.78	20240529	7600	11.05	20240122	0.45	N	246960	500	36 억	43104	N	N	N	N
47	20241122	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	20	2	0.24	7662450	907	17.35	8410	8460	8410	10950	5910	8430	8448.13	0.59	-56	8810	8620	8480	8290	8150	8715	8385	36	2520	500	5900	10	1	7283401	615	-10.68	3.25	12	0.01	-791.00	2597.00	11850	20240529	-28.69	7600	20240122	11.18	11850	-28.69	20240529	7600	11.18	20240122	11850	-28.69	20240529	7600	11.18	20240122	0.45	N	246960	500	36 억	43104	N	N	N	N
48	20241122	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	20	2	0.24	4419790	523	10.00	8410	8460	8410	10950	5910	8430	8450.84	0.59	-58	8810	8620	8480	8290	8150	8715	8385	36	2520	500	5900	10	1	7283401	615	-10.68	3.25	12	0.01	-791.00	2597.00	11850	20240529	-28.69	7600	20240122	11.18	11850	-28.69	20240529	7600	11.18	20240122	11850	-28.69	20240529	7600	11.18	20240122	0.45	N	246960	500	36 억	43104	N	N	N	N
49	20241122	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	8420	-10	5	-0.12	370440	44	0.84	8410	8420	8410	10950	5910	8430	8419.09	0.59	0	8810	8620	8480	8290	8150	8715	8385	36	2520	500	5900	10	1	7283401	613	-10.64	3.24	12	0.00	-791.00	2597.00	11850	20240529	-28.95	7600	20240122	10.79	11850	-28.95	20240529	7600	10.79	20240122	11850	-28.95	20240529	7600	10.79	20240122	0.45	N	246960	500	36 억	43104	N	N	N	N
50	20241121	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	8430	130	2	1.57	44351440	5228	182.41	8340	8670	8340	10790	5810	8300	8483.44	0.60	-379	8446	8372	8336	8262	8226	8355	8245	36	2490	500	5810	10	1	7283401	614	-10.66	3.25	12	0.07	-791.00	2597.00	11850	20240529	-28.86	7600	20240122	10.92	11850	-28.86	20240529	7600	10.92	20240122	11850	-28.86	20240529	7600	10.92	20240122	0.45	N	246960	500	36 억	43483	N	N	N	N
51	20241121	151033	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	200	2	2.41	41198420	4857	169.47	8340	8670	8340	10790	5810	8300	8482.28	0.60	-348	8446	8372	8336	8262	8226	8355	8245	36	2490	500	5810	10	1	7283401	619	-10.75	3.27	12	0.07	-791.00	2597.00	11850	20240529	-28.27	7600	20240122	11.84	11850	-28.27	20240529	7600	11.84	20240122	11850	-28.27	20240529	7600	11.84	20240122	0.45	N	246960	500	36 억	43483	N	N	N	N
52	20241121	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	180	2	2.17	32458790	3832	133.71	8340	8670	8340	10790	5810	8300	8470.46	0.60	-297	8446	8372	8336	8262	8226	8355	8245	36	2490	500	5810	10	1	7283401	618	-10.72	3.27	12	0.05	-791.00	2597.00	11850	20240529	-28.44	7600	20240122	11.58	11850	-28.44	20240529	7600	11.58	20240122	11850	-28.44	20240529	7600	11.58	20240122	0.45	N	246960	500	36 억	43483	N	N	N	N
53	20241121	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	110	2	1.33	25955250	3068	107.05	8340	8670	8340	10790	5810	8300	8459.99	0.60	-283	8446	8372	8336	8262	8226	8355	8245	36	2490	500	5810	10	1	7283401	613	-10.63	3.24	12	0.04	-791.00	2597.00	11850	20240529	-29.03	7600	20240122	10.66	11850	-29.03	20240529	7600	10.66	20240122	11850	-29.03	20240529	7600	10.66	20240122	0.45	N	246960	500	36 억	43483	N	N	N	N
54	20241121	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	8390	90	2	1.08	9629110	1138	39.71	8340	8670	8340	10790	5810	8300	8461.43	0.60	-277	8446	8372	8336	8262	8226	8355	8245	36	2490	500	5810	10	1	7283401	611	-10.61	3.23	12	0.02	-791.00	2597.00	11850	20240529	-29.20	7600	20240122	10.39	11850	-29.20	20240529	7600	10.39	20240122	11850	-29.20	20240529	7600	10.39	20240122	0.45	N	246960	500	36 억	43483	N	N	N	N
55	20241121	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	8430	130	2	1.57	8855550	1046	36.50	8340	8670	8340	10790	5810	8300	8466.11	0.60	-264	8446	8372	8336	8262	8226	8355	8245	36	2490	500	5810	10	1	7283401	614	-10.66	3.25	12	0.01	-791.00	2597.00	11850	20240529	-28.86	7600	20240122	10.92	11850	-28.86	20240529	7600	10.92	20240122	11850	-28.86	20240529	7600	10.92	20240122	0.45	N	246960	500	36 억	43483	N	N	N	N
56	20241121	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	8470	170	2	2.05	6341330	747	26.06	8340	8670	8340	10790	5810	8300	8489.06	0.60	-233	8446	8372	8336	8262	8226	8355	8245	36	2490	500	5810	10	1	7283401	617	-10.71	3.26	12	0.01	-791.00	2597.00	11850	20240529	-28.52	7600	20240122	11.45	11850	-28.52	20240529	7600	11.45	20240122	11850	-28.52	20240529	7600	11.45	20240122	0.45	N	246960	500	36 억	43483	N	N	N	N
57	20241121	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	0	3	0.00	0	0	0.00	0	0	0	10790	5810	8300	0.00	0.60	0	8446	8372	8336	8262	8226	8355	8245	36	2490	500	5810	10	1	7283401	605	-10.49	3.20	12	0.00	-791.00	2597.00	11850	20240529	-29.96	7600	20240122	9.21	11850	-29.96	20240529	7600	9.21	20240122	11850	-29.96	20240529	7600	9.21	20240122	0.45	N	246960	500	36 억	43483	N	N	N	N
58	20241120	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-110	5	-1.31	23919910	2866	86.20	8370	8410	8300	10930	5890	8410	8346.10	0.60	-430	8630	8520	8300	8190	7970	8575	8245	36	2520	500	5880	10	1	7283401	605	-10.49	3.20	12	0.04	-791.00	2597.00	11850	20240529	-29.96	7600	20240122	9.21	11850	-29.96	20240529	7600	9.21	20240122	11850	-29.96	20240529	7600	9.21	20240122	0.44	N	246960	500	36 억	43913	N	N	N	N
59	20241120	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	-60	5	-0.71	22317030	2673	80.39	8370	8410	8310	10930	5890	8410	8349.06	0.60	-275	8630	8520	8300	8190	7970	8575	8245	36	2520	500	5880	10	1	7283401	608	-10.56	3.22	12	0.04	-791.00	2597.00	11850	20240529	-29.54	7600	20240122	9.87	11850	-29.54	20240529	7600	9.87	20240122	11850	-29.54	20240529	7600	9.87	20240122	0.44	N	246960	500	36 억	43913	N	N	N	N
60	20241120	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-90	5	-1.07	19967190	2391	71.91	8370	8410	8310	10930	5890	8410	8350.98	0.60	-212	8630	8520	8300	8190	7970	8575	8245	36	2520	500	5880	10	1	7283401	606	-10.52	3.20	12	0.03	-791.00	2597.00	11850	20240529	-29.79	7600	20240122	9.47	11850	-29.79	20240529	7600	9.47	20240122	11850	-29.79	20240529	7600	9.47	20240122	0.44	N	246960	500	36 억	43913	N	N	N	N
61	20241120	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	-40	5	-0.48	18326980	2194	65.98	8370	8410	8310	10930	5890	8410	8353.23	0.60	-223	8630	8520	8300	8190	7970	8575	8245	36	2520	500	5880	10	1	7283401	610	-10.58	3.22	12	0.03	-791.00	2597.00	11850	20240529	-29.37	7600	20240122	10.13	11850	-29.37	20240529	7600	10.13	20240122	11850	-29.37	20240529	7600	10.13	20240122	0.44	N	246960	500	36 억	43913	N	N	N	N
62	20241120	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-10	5	-0.12	4069000	486	14.62	8370	8410	8340	10930	5890	8410	8372.43	0.60	-116	8630	8520	8300	8190	7970	8575	8245	36	2520	500	5880	10	1	7283401	612	-10.62	3.23	12	0.01	-791.00	2597.00	11850	20240529	-29.11	7600	20240122	10.53	11850	-29.11	20240529	7600	10.53	20240122	11850	-29.11	20240529	7600	10.53	20240122	0.44	N	246960	500	36 억	43913	N	N	N	N
63	20241120	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	0	3	0.00	2448790	293	8.81	8370	8410	8340	10930	5890	8410	8357.65	0.60	2	8630	8520	8300	8190	7970	8575	8245	36	2520	500	5880	10	1	7283401	613	-10.63	3.24	12	0.00	-791.00	2597.00	11850	20240529	-29.03	7600	20240122	10.66	11850	-29.03	20240529	7600	10.66	20240122	11850	-29.03	20240529	7600	10.66	20240122	0.44	N	246960	500	36 억	43913	N	N	N	N
64	20241120	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	8390	-20	5	-0.24	2196860	263	7.91	8370	8390	8340	10930	5890	8410	8353.08	0.60	18	8630	8520	8300	8190	7970	8575	8245	36	2520	500	5880	10	1	7283401	611	-10.61	3.23	12	0.00	-791.00	2597.00	11850	20240529	-29.20	7600	20240122	10.39	11850	-29.20	20240529	7600	10.39	20240122	11850	-29.20	20240529	7600	10.39	20240122	0.44	N	246960	500	36 억	43913	N	N	N	N
65	20241120	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	0	3	0.00	0	0	0.00	0	0	0	10930	5890	8410	0.00	0.60	0	8630	8520	8300	8190	7970	8575	8245	36	2520	500	5880	10	1	7283401	613	-10.63	3.24	12	0.00	-791.00	2597.00	11850	20240529	-29.03	7600	20240122	10.66	11850	-29.03	20240529	7600	10.66	20240122	11850	-29.03	20240529	7600	10.66	20240122	0.44	N	246960	500	36 억	43913	N	N	N	N
66	20241119	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	260	2	3.19	27374820	3325	37.25	8080	8410	8080	10590	5710	8150	8233.03	0.60	-108	8930	8540	8310	7920	7690	8735	8115	36	2440	500	5700	10	1	7283401	613	-10.63	3.24	12	0.05	-791.00	2597.00	11850	20240529	-29.03	7600	20240122	10.66	11850	-29.03	20240529	7600	10.66	20240122	11850	-29.03	20240529	7600	10.66	20240122	0.44	N	246960	500	36 억	44021	N	N	N	N
67	20241119	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	160	2	1.96	25335610	3081	34.52	8080	8410	8080	10590	5710	8150	8223.18	0.60	14	8930	8540	8310	7920	7690	8735	8115	36	2440	500	5700	10	1	7283401	605	-10.51	3.20	12	0.04	-791.00	2597.00	11850	20240529	-29.87	7600	20240122	9.34	11850	-29.87	20240529	7600	9.34	20240122	11850	-29.87	20240529	7600	9.34	20240122	0.44	N	246960	500	36 억	44021	N	N	N	N
68	20241119	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	100	2	1.23	11987200	1454	16.29	8080	8410	8080	10590	5710	8150	8244.29	0.60	-12	8930	8540	8310	7920	7690	8735	8115	36	2440	500	5700	10	1	7283401	601	-10.43	3.18	12	0.02	-791.00	2597.00	11850	20240529	-30.38	7600	20240122	8.55	11850	-30.38	20240529	7600	8.55	20240122	11850	-30.38	20240529	7600	8.55	20240122	0.44	N	246960	500	36 억	44021	N	N	N	N
69	20241119	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	170	2	2.09	6192210	756	8.47	8080	8410	8080	10590	5710	8150	8190.75	0.60	-29	8930	8540	8310	7920	7690	8735	8115	36	2440	500	5700	10	1	7283401	606	-10.52	3.20	12	0.01	-791.00	2597.00	11850	20240529	-29.79	7600	20240122	9.47	11850	-29.79	20240529	7600	9.47	20240122	11850	-29.79	20240529	7600	9.47	20240122	0.44	N	246960	500	36 억	44021	N	N	N	N
70	20241119	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	40	2	0.49	5940000	726	8.13	8080	8230	8080	10590	5710	8150	8181.82	0.60	-4	8930	8540	8310	7920	7690	8735	8115	36	2440	500	5700	10	1	7283401	597	-10.35	3.15	12	0.01	-791.00	2597.00	11850	20240529	-30.89	7600	20240122	7.76	11850	-30.89	20240529	7600	7.76	20240122	11850	-30.89	20240529	7600	7.76	20240122	0.44	N	246960	500	36 억	44021	N	N	N	N
71	20241119	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	40	2	0.49	1865670	228	2.55	8080	8230	8080	10590	5710	8150	8182.76	0.60	1	8930	8540	8310	7920	7690	8735	8115	36	2440	500	5700	10	1	7283401	597	-10.35	3.15	12	0.00	-791.00	2597.00	11850	20240529	-30.89	7600	20240122	7.76	11850	-30.89	20240529	7600	7.76	20240122	11850	-30.89	20240529	7600	7.76	20240122	0.44	N	246960	500	36 억	44021	N	N	N	N
72	20241119	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	40	2	0.49	908050	111	1.24	8080	8230	8080	10590	5710	8150	8180.63	0.60	6	8930	8540	8310	7920	7690	8735	8115	36	2440	500	5700	10	1	7283401	597	-10.35	3.15	12	0.00	-791.00	2597.00	11850	20240529	-30.89	7600	20240122	7.76	11850	-30.89	20240529	7600	7.76	20240122	11850	-30.89	20240529	7600	7.76	20240122	0.44	N	246960	500	36 억	44021	N	N	N	N
73	20241119	091011	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	-70	5	-0.86	8080	1	0.01	8080	8080	8080	10590	5710	8150	8080.00	0.60	0	8930	8540	8310	7920	7690	8735	8115	36	2440	500	5700	10	1	7283401	588	-10.21	3.11	12	0.00	-791.00	2597.00	11850	20240529	-31.81	7600	20240122	6.32	11850	-31.81	20240529	7600	6.32	20240122	11850	-31.81	20240529	7600	6.32	20240122	0.44	N	246960	500	36 억	44021	N	N	N	N
74	20241118	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	8150	50	2	0.62	72895790	8925	163.61	8080	8700	8080	10530	5670	8100	8167.60	0.61	-295	8626	8362	8136	7872	7646	8495	8005	36	2430	500	5670	10	1	7283401	594	-10.30	3.14	12	0.12	-791.00	2597.00	11850	20240529	-31.22	7600	20240122	7.24	11850	-31.22	20240529	7600	7.24	20240122	11850	-31.22	20240529	7600	7.24	20240122	0.44	N	246960	500	36 억	44316	N	N	N	N
75	20241118	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	100	2	1.23	72274810	8849	162.22	8080	8700	8080	10530	5670	8100	8167.57	0.61	-298	8626	8362	8136	7872	7646	8495	8005	36	2430	500	5670	10	1	7283401	597	-10.37	3.16	12	0.12	-791.00	2597.00	11850	20240529	-30.80	7600	20240122	7.89	11850	-30.80	20240529	7600	7.89	20240122	11850	-30.80	20240529	7600	7.89	20240122	0.44	N	246960	500	36 억	44316	N	N	N	N
76	20241118	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	60	2	0.74	68765450	8419	154.34	8080	8700	8080	10530	5670	8100	8167.89	0.61	-271	8626	8362	8136	7872	7646	8495	8005	36	2430	500	5670	10	1	7283401	594	-10.32	3.14	12	0.12	-791.00	2597.00	11850	20240529	-31.14	7600	20240122	7.37	11850	-31.14	20240529	7600	7.37	20240122	11850	-31.14	20240529	7600	7.37	20240122	0.44	N	246960	500	36 억	44316	N	N	N	N
77	20241118	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	60	2	0.74	66341930	8122	148.89	8080	8700	8080	10530	5670	8100	8168.18	0.61	-271	8626	8362	8136	7872	7646	8495	8005	36	2430	500	5670	10	1	7283401	594	-10.32	3.14	12	0.11	-791.00	2597.00	11850	20240529	-31.14	7600	20240122	7.37	11850	-31.14	20240529	7600	7.37	20240122	11850	-31.14	20240529	7600	7.37	20240122	0.44	N	246960	500	36 억	44316	N	N	N	N
78	20241118	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	40	2	0.49	58996270	7220	132.36	8080	8700	8080	10530	5670	8100	8171.23	0.61	-231	8626	8362	8136	7872	7646	8495	8005	36	2430	500	5670	10	1	7283401	593	-10.29	3.13	12	0.10	-791.00	2597.00	11850	20240529	-31.31	7600	20240122	7.11	11850	-31.31	20240529	7600	7.11	20240122	11850	-31.31	20240529	7600	7.11	20240122	0.44	N	246960	500	36 억	44316	N	N	N	N
79	20241118	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	40	2	0.49	38722070	4717	86.47	8080	8700	8080	10530	5670	8100	8209.05	0.61	-227	8626	8362	8136	7872	7646	8495	8005	36	2430	500	5670	10	1	7283401	593	-10.29	3.13	12	0.06	-791.00	2597.00	11850	20240529	-31.31	7600	20240122	7.11	11850	-31.31	20240529	7600	7.11	20240122	11850	-31.31	20240529	7600	7.11	20240122	0.44	N	246960	500	36 억	44316	N	N	N	N
80	20241118	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	90	2	1.11	12231280	1485	27.22	8080	8700	8080	10530	5670	8100	8236.55	0.61	48	8626	8362	8136	7872	7646	8495	8005	36	2430	500	5670	10	1	7283401	597	-10.35	3.15	12	0.02	-791.00	2597.00	11850	20240529	-30.89	7600	20240122	7.76	11850	-30.89	20240529	7600	7.76	20240122	11850	-30.89	20240529	7600	7.76	20240122	0.44	N	246960	500	36 억	44316	N	N	N	N
81	20241118	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	0	3	0.00	0	0	0.00	0	0	0	10530	5670	8100	0.00	0.61	0	8626	8362	8136	7872	7646	8495	8005	36	2430	500	5670	10	1	7283401	590	-10.24	3.12	12	0.00	-791.00	2597.00	11850	20240529	-31.65	7600	20240122	6.58	11850	-31.65	20240529	7600	6.58	20240122	11850	-31.65	20240529	7600	6.58	20240122	0.44	N	246960	500	36 억	44316	N	N	N	N
82	20241115	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	-30	5	-0.37	43728970	5455	71.83	8020	8400	7910	10560	5700	8130	8016.31	0.61	-312	8770	8450	8200	7880	7630	8325	7755	36	2430	500	5690	10	1	7283401	590	-10.24	3.12	12	0.07	-791.00	2597.00	11850	20240529	-31.65	7360	20231108	10.05	11850	-31.65	20240529	7600	6.58	20240122	11850	-31.65	20240529	7600	6.58	20240122	0.44	N	246960	500	36 억	44548	N	N	N	N
83	20241115	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	-20	5	-0.25	43153870	5384	70.90	8020	8400	7910	10560	5700	8130	8015.21	0.61	-247	8770	8450	8200	7880	7630	8325	7755	36	2430	500	5690	10	1	7283401	591	-10.25	3.12	12	0.07	-791.00	2597.00	11850	20240529	-31.56	7360	20231108	10.19	11850	-31.56	20240529	7600	6.71	20240122	11850	-31.56	20240529	7600	6.71	20240122	0.44	N	246960	500	36 억	44548	N	N	N	N
84	20241115	141035	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	60	2	0.74	41526190	5184	68.26	8020	8400	7910	10560	5700	8130	8010.45	0.61	-244	8770	8450	8200	7880	7630	8325	7755	36	2430	500	5690	10	1	7283401	597	-10.35	3.15	12	0.07	-791.00	2597.00	11850	20240529	-30.89	7360	20231108	11.28	11850	-30.89	20240529	7600	7.76	20240122	11850	-30.89	20240529	7600	7.76	20240122	0.44	N	246960	500	36 억	44548	N	N	N	N
85	20241115	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-120	5	-1.48	38964480	4867	64.09	8020	8400	7910	10560	5700	8130	8005.85	0.61	-223	8770	8450	8200	7880	7630	8325	7755	36	2430	500	5690	10	1	7283401	583	-10.13	3.08	12	0.07	-791.00	2597.00	11850	20240529	-32.41	7360	20231108	8.83	11850	-32.41	20240529	7600	5.39	20240122	11850	-32.41	20240529	7600	5.39	20240122	0.44	N	246960	500	36 억	44548	N	N	N	N
86	20241115	121034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	-50	5	-0.62	22800310	2849	37.52	8020	8400	7910	10560	5700	8130	8002.92	0.61	-116	8770	8450	8200	7880	7630	8325	7755	36	2430	500	5690	10	1	7283401	588	-10.21	3.11	12	0.04	-791.00	2597.00	11850	20240529	-31.81	7360	20231108	9.78	11850	-31.81	20240529	7600	6.32	20240122	11850	-31.81	20240529	7600	6.32	20240122	0.44	N	246960	500	36 억	44548	N	N	N	N
87	20241115	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	-50	5	-0.62	22784150	2847	37.49	8020	8400	7910	10560	5700	8130	8002.86	0.61	-116	8770	8450	8200	7880	7630	8325	7755	36	2430	500	5690	10	1	7283401	588	-10.21	3.11	12	0.04	-791.00	2597.00	11850	20240529	-31.81	7360	20231108	9.78	11850	-31.81	20240529	7600	6.32	20240122	11850	-31.81	20240529	7600	6.32	20240122	0.44	N	246960	500	36 억	44548	N	N	N	N
88	20241115	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-150	5	-1.85	16545260	2065	27.19	8020	8400	7910	10560	5700	8130	8012.23	0.61	-38	8770	8450	8200	7880	7630	8325	7755	36	2430	500	5690	10	1	7283401	581	-10.09	3.07	12	0.03	-791.00	2597.00	11850	20240529	-32.66	7360	20231108	8.42	11850	-32.66	20240529	7600	5.00	20240122	11850	-32.66	20240529	7600	5.00	20240122	0.44	N	246960	500	36 억	44548	N	N	N	N
89	20241115	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	8130	0	3	0.00	0	0	0.00	0	0	0	10560	5700	8130	0.00	0.61	0	8770	8450	8200	7880	7630	8325	7755	36	2430	500	5690	10	1	7283401	592	-10.28	3.13	12	0.00	-791.00	2597.00	11850	20240529	-31.39	7360	20231108	10.46	11850	-31.39	20240529	7600	6.97	20240122	11850	-31.39	20240529	7600	6.97	20240122	0.44	N	246960	500	36 억	44548	N	N	N	N
90	20241114	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	8210	300	2	3.79	63190800	7536	90.24	8500	8520	7950	10280	5540	7910	8385.19	0.62	-749	8090	8000	7950	7860	7810	7975	7835	36	2370	500	5530	10	1	7283401	598	-10.38	3.16	12	0.10	-791.00	2597.00	11850	20240529	-30.72	7360	20231108	11.55	11850	-30.72	20240529	7600	8.03	20240122	11850	-30.72	20240529	7600	8.03	20240122	0.44	N	246960	500	36 억	45310	N	N	N	N
91	20241114	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	8210	300	2	3.79	60858510	7251	86.83	8500	8520	7950	10280	5540	7910	8393.12	0.62	-758	8090	8000	7950	7860	7810	7975	7835	36	2370	500	5530	10	1	7283401	598	-10.38	3.16	12	0.10	-791.00	2597.00	11850	20240529	-30.72	7360	20231108	11.55	11850	-30.72	20240529	7600	8.03	20240122	11850	-30.72	20240529	7600	8.03	20240122	0.44	N	246960	500	36 억	45310	N	N	N	N
92	20241114	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	390	2	4.93	60233190	7175	85.92	8500	8520	7950	10280	5540	7910	8394.87	0.62	-802	8090	8000	7950	7860	7810	7975	7835	36	2370	500	5530	10	1	7283401	605	-10.49	3.20	12	0.10	-791.00	2597.00	11850	20240529	-29.96	7360	20231108	12.77	11850	-29.96	20240529	7600	9.21	20240122	11850	-29.96	20240529	7600	9.21	20240122	0.44	N	246960	500	36 억	45310	N	N	N	N
93	20241114	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	380	2	4.80	58296530	6941	83.12	8500	8520	7950	10280	5540	7910	8398.87	0.62	-775	8090	8000	7950	7860	7810	7975	7835	36	2370	500	5530	10	1	7283401	604	-10.48	3.19	12	0.10	-791.00	2597.00	11850	20240529	-30.04	7360	20231108	12.64	11850	-30.04	20240529	7600	9.08	20240122	11850	-30.04	20240529	7600	9.08	20240122	0.44	N	246960	500	36 억	45310	N	N	N	N
94	20241114	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	490	2	6.19	49254260	5851	70.06	8500	8520	7950	10280	5540	7910	8418.09	0.62	-1102	8090	8000	7950	7860	7810	7975	7835	36	2370	500	5530	10	1	7283401	612	-10.62	3.23	12	0.08	-791.00	2597.00	11850	20240529	-29.11	7360	20231108	14.13	11850	-29.11	20240529	7600	10.53	20240122	11850	-29.11	20240529	7600	10.53	20240122	0.44	N	246960	500	36 억	45310	N	N	N	N
95	20241114	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	420	2	5.31	44506070	5281	63.24	8500	8520	7950	10280	5540	7910	8427.58	0.62	-929	8090	8000	7950	7860	7810	7975	7835	36	2370	500	5530	10	1	7283401	607	-10.53	3.21	12	0.07	-791.00	2597.00	11850	20240529	-29.70	7360	20231108	13.18	11850	-29.70	20240529	7600	9.61	20240122	11850	-29.70	20240529	7600	9.61	20240122	0.44	N	246960	500	36 억	45310	N	N	N	N
96	20241114	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	7950	40	2	0.51	1862400	219	2.62	8500	8510	7950	10280	5540	7910	8504.11	0.62	-45	8090	8000	7950	7860	7810	7975	7835	36	2370	500	5530	10	1	7283401	579	-10.05	3.06	12	0.00	-791.00	2597.00	11850	20240529	-32.91	7360	20231108	8.02	11850	-32.91	20240529	7600	4.61	20240122	11850	-32.91	20240529	7600	4.61	20240122	0.44	N	246960	500	36 억	45310	Y	N	N	N
97	20241114	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	7910	0	3	0.00	0	0	0.00	0	0	0	10280	5540	7910	0.00	0.62	0	8090	8000	7950	7860	7810	7975	7835	36	2370	500	5530	10	1	7283401	576	-10.00	3.05	12	0.00	-791.00	2597.00	11850	20240529	-33.25	7360	20231108	7.47	11850	-33.25	20240529	7600	4.08	20240122	11850	-33.25	20240529	7600	4.08	20240122	0.44	N	246960	500	36 억	45310	N	N	N	N
98	20241113	160636	57	100.00	KOSDAQ	제약	N	N	N	N	N	7910	-20	5	-0.25	66357600	8351	51.09	8010	8040	7900	10300	5560	7930	7946.07	0.63	-629	8350	8140	7980	7770	7610	8060	7690	36	2370	500	5550	10	1	7283401	576	-10.00	3.05	12	0.11	-791.00	2597.00	11850	20240529	-33.25	7280	20231106	8.65	11850	-33.25	20240529	7600	4.08	20240122	11850	-33.25	20240529	7600	4.08	20240122	0.44	N	246960	500	36 억	45939	N	N	N	N
99	20241113	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	7910	-20	5	-0.25	65938490	8298	50.76	8010	8040	7900	10300	5560	7930	7946.31	0.63	-577	8350	8140	7980	7770	7610	8060	7690	36	2370	500	5550	10	1	7283401	576	-10.00	3.05	12	0.11	-791.00	2597.00	11850	20240529	-33.25	7280	20231106	8.65	11850	-33.25	20240529	7600	4.08	20240122	11850	-33.25	20240529	7600	4.08	20240122	0.44	N	246960	500	36 억	45939	N	N	N	N
100	20241113	140705	57	100.00	KOSDAQ	제약	N	N	N	N	N	7960	30	2	0.38	65345220	8223	50.30	8010	8040	7900	10300	5560	7930	7946.64	0.63	-552	8350	8140	7980	7770	7610	8060	7690	36	2370	500	5550	10	1	7283401	580	-10.06	3.07	12	0.11	-791.00	2597.00	11850	20240529	-32.83	7280	20231106	9.34	11850	-32.83	20240529	7600	4.74	20240122	11850	-32.83	20240529	7600	4.74	20240122	0.44	N	246960	500	36 억	45939	N	N	N	N
101	20241113	130705	57	100.00	KOSDAQ	제약	N	N	N	N	N	7900	-30	5	-0.38	63422990	7981	48.82	8010	8040	7900	10300	5560	7930	7946.75	0.63	-411	8350	8140	7980	7770	7610	8060	7690	36	2370	500	5550	10	1	7283401	575	-9.99	3.04	12	0.11	-791.00	2597.00	11850	20240529	-33.33	7280	20231106	8.52	11850	-33.33	20240529	7600	3.95	20240122	11850	-33.33	20240529	7600	3.95	20240122	0.44	N	246960	500	36 억	45939	N	N	N	N
102	20241113	120658	57	100.00	KOSDAQ	제약	N	N	N	N	N	7940	10	2	0.13	59412420	7474	45.72	8010	8040	7910	10300	5560	7930	7949.21	0.63	-420	8350	8140	7980	7770	7610	8060	7690	36	2370	500	5550	10	1	7283401	578	-10.04	3.06	12	0.10	-791.00	2597.00	11850	20240529	-33.00	7280	20231106	9.07	11850	-33.00	20240529	7600	4.47	20240122	11850	-33.00	20240529	7600	4.47	20240122	0.44	N	246960	500	36 억	45939	N	N	N	N
103	20241113	110656	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	70	2	0.88	30803390	3875	23.70	8010	8040	7910	10300	5560	7930	7949.26	0.63	-488	8350	8140	7980	7770	7610	8060	7690	36	2370	500	5550	10	1	7283401	583	-10.11	3.08	12	0.05	-791.00	2597.00	11850	20240529	-32.49	7280	20231106	9.89	11850	-32.49	20240529	7600	5.26	20240122	11850	-32.49	20240529	7600	5.26	20240122	0.44	N	246960	500	36 억	45939	N	N	N	N
104	20241113	100657	57	100.00	KOSDAQ	제약	N	N	N	N	N	7940	10	2	0.13	21424910	2700	16.52	8010	8010	7910	10300	5560	7930	7935.15	0.63	-483	8350	8140	7980	7770	7610	8060	7690	36	2370	500	5550	10	1	7283401	578	-10.04	3.06	12	0.04	-791.00	2597.00	11850	20240529	-33.00	7280	20231106	9.07	11850	-33.00	20240529	7600	4.47	20240122	11850	-33.00	20240529	7600	4.47	20240122	0.44	N	246960	500	36 억	45939	N	N	N	N
105	20241113	090648	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	80	2	1.01	8010	1	0.01	8010	8010	8010	10300	5560	7930	8010.00	0.63	-1	8350	8140	7980	7770	7610	8060	7690	36	2370	500	5550	10	1	7283401	583	-10.13	3.08	12	0.00	-791.00	2597.00	11850	20240529	-32.41	7280	20231106	10.03	11850	-32.41	20240529	7600	5.39	20240122	11850	-32.41	20240529	7600	5.39	20240122	0.44	N	246960	500	36 억	45939	N	N	N	N
106	20241112	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	7930	-140	5	-1.73	130891350	16347	112.44	8190	8190	7820	10490	5650	8070	8007.06	0.62	618	8530	8300	8110	7880	7690	8205	7785	36	2420	500	5640	10	1	7283401	578	-10.03	3.05	12	0.22	-791.00	2597.00	11850	20240529	-33.08	7280	20231106	8.93	11850	-33.08	20240529	7600	4.34	20240122	11850	-33.08	20240529	7600	4.34	20240122	0.44	N	246960	500	36 억	45316	N	N	N	N
107	20241112	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	7970	-100	5	-1.24	130732630	16327	112.31	8190	8190	7820	10490	5650	8070	8007.14	0.62	638	8530	8300	8110	7880	7690	8205	7785	36	2420	500	5640	10	1	7283401	580	-10.08	3.07	12	0.22	-791.00	2597.00	11850	20240529	-32.74	7280	20231106	9.48	11850	-32.74	20240529	7600	4.87	20240122	11850	-32.74	20240529	7600	4.87	20240122	0.44	N	246960	500	36 억	45316	N	N	N	N
108	20241112	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	-20	5	-0.25	118006000	14732	101.33	8190	8190	7820	10490	5650	8070	8010.18	0.62	677	8530	8300	8110	7880	7690	8205	7785	36	2420	500	5640	10	1	7283401	586	-10.18	3.10	12	0.20	-791.00	2597.00	11850	20240529	-32.07	7280	20231106	10.58	11850	-32.07	20240529	7600	5.92	20240122	11850	-32.07	20240529	7600	5.92	20240122	0.44	N	246960	500	36 억	45316	N	N	N	N
109	20241112	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	10	2	0.12	107178190	13387	92.08	8190	8190	7820	10490	5650	8070	8006.14	0.62	711	8530	8300	8110	7880	7690	8205	7785	36	2420	500	5640	10	1	7283401	588	-10.21	3.11	12	0.18	-791.00	2597.00	11850	20240529	-31.81	7280	20231106	10.99	11850	-31.81	20240529	7600	6.32	20240122	11850	-31.81	20240529	7600	6.32	20240122	0.44	N	246960	500	36 억	45316	N	N	N	N
110	20241112	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	10	2	0.12	105430830	13171	90.60	8190	8190	7820	10490	5650	8070	8004.77	0.62	693	8530	8300	8110	7880	7690	8205	7785	36	2420	500	5640	10	1	7283401	588	-10.21	3.11	12	0.18	-791.00	2597.00	11850	20240529	-31.81	7280	20231106	10.99	11850	-31.81	20240529	7600	6.32	20240122	11850	-31.81	20240529	7600	6.32	20240122	0.44	N	246960	500	36 억	45316	N	N	N	N
111	20241112	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-10	5	-0.12	100018750	12500	85.98	8190	8190	7820	10490	5650	8070	8001.50	0.62	708	8530	8300	8110	7880	7690	8205	7785	36	2420	500	5640	10	1	7283401	587	-10.19	3.10	12	0.17	-791.00	2597.00	11850	20240529	-31.98	7280	20231106	10.71	11850	-31.98	20240529	7600	6.05	20240122	11850	-31.98	20240529	7600	6.05	20240122	0.44	N	246960	500	36 억	45316	N	N	N	N
112	20241112	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	7990	-80	5	-0.99	93306870	11664	80.23	8190	8190	7820	10490	5650	8070	7999.56	0.62	712	8530	8300	8110	7880	7690	8205	7785	36	2420	500	5640	10	1	7283401	582	-10.10	3.08	12	0.16	-791.00	2597.00	11850	20240529	-32.57	7280	20231106	9.75	11850	-32.57	20240529	7600	5.13	20240122	11850	-32.57	20240529	7600	5.13	20240122	0.44	N	246960	500	36 억	45316	N	N	N	N
113	20241112	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	120	2	1.49	8190	1	0.01	8190	8190	8190	10490	5650	8070	8190.00	0.62	-1	8530	8300	8110	7880	7690	8205	7785	36	2420	500	5640	10	1	7283401	597	-10.35	3.15	12	0.00	-791.00	2597.00	11850	20240529	-30.89	7280	20231106	12.50	11850	-30.89	20240529	7600	7.76	20240122	11850	-30.89	20240529	7600	7.76	20240122	0.44	N	246960	500	36 억	45316	N	N	N	N
114	20241111	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	-190	5	-2.30	117344310	14538	278.08	8150	8340	7920	10730	5790	8260	8071.56	0.62	293	8913	8586	8403	8076	7893	8495	7985	36	2470	500	5780	10	1	7283401	588	-10.20	3.11	12	0.20	-791.00	2597.00	11850	20240529	-31.90	7280	20231106	10.85	11850	-31.90	20240529	7600	6.18	20240122	11850	-31.90	20240529	7600	6.18	20240122	0.44	N	246960	500	36 억	45017	N	N	N	N
115	20241111	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	8150	-110	5	-1.33	114665070	14206	271.73	8150	8340	7920	10730	5790	8260	8071.59	0.62	329	8913	8586	8403	8076	7893	8495	7985	36	2470	500	5780	10	1	7283401	594	-10.30	3.14	12	0.20	-791.00	2597.00	11850	20240529	-31.22	7280	20231106	11.95	11850	-31.22	20240529	7600	7.24	20240122	11850	-31.22	20240529	7600	7.24	20240122	0.44	N	246960	500	36 억	45017	N	N	N	N
116	20241111	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-200	5	-2.42	114075480	14133	270.33	8150	8340	7920	10730	5790	8260	8071.57	0.62	340	8913	8586	8403	8076	7893	8495	7985	36	2470	500	5780	10	1	7283401	587	-10.19	3.10	12	0.19	-791.00	2597.00	11850	20240529	-31.98	7280	20231106	10.71	11850	-31.98	20240529	7600	6.05	20240122	11850	-31.98	20240529	7600	6.05	20240122	0.44	N	246960	500	36 억	45017	N	N	N	N
117	20241111	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	-240	5	-2.91	107274710	13286	254.13	8150	8340	7920	10730	5790	8260	8074.27	0.62	367	8913	8586	8403	8076	7893	8495	7985	36	2470	500	5780	10	1	7283401	584	-10.14	3.09	12	0.18	-791.00	2597.00	11850	20240529	-32.32	7280	20231106	10.16	11850	-32.32	20240529	7600	5.53	20240122	11850	-32.32	20240529	7600	5.53	20240122	0.44	N	246960	500	36 억	45017	N	N	N	N
118	20241111	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	-240	5	-2.91	107058170	13259	253.62	8150	8340	7920	10730	5790	8260	8074.38	0.62	367	8913	8586	8403	8076	7893	8495	7985	36	2470	500	5780	10	1	7283401	584	-10.14	3.09	12	0.18	-791.00	2597.00	11850	20240529	-32.32	7280	20231106	10.16	11850	-32.32	20240529	7600	5.53	20240122	11850	-32.32	20240529	7600	5.53	20240122	0.44	N	246960	500	36 억	45017	N	N	N	N
119	20241111	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-250	5	-3.03	99037820	12261	234.53	8150	8340	7920	10730	5790	8260	8077.47	0.62	718	8913	8586	8403	8076	7893	8495	7985	36	2470	500	5780	10	1	7283401	583	-10.13	3.08	12	0.17	-791.00	2597.00	11850	20240529	-32.41	7280	20231106	10.03	11850	-32.41	20240529	7600	5.39	20240122	11850	-32.41	20240529	7600	5.39	20240122	0.44	N	246960	500	36 억	45017	N	N	N	N
120	20241111	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	8130	-130	5	-1.57	51756810	6344	121.35	8150	8340	8080	10730	5790	8260	8158.39	0.62	152	8913	8586	8403	8076	7893	8495	7985	36	2470	500	5780	10	1	7283401	592	-10.28	3.13	12	0.09	-791.00	2597.00	11850	20240529	-31.39	7280	20231106	11.68	11850	-31.39	20240529	7600	6.97	20240122	11850	-31.39	20240529	7600	6.97	20240122	0.44	N	246960	500	36 억	45017	N	N	N	N
121	20241111	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	0	3	0.00	0	0	0.00	0	0	0	10730	5790	8260	0.00	0.62	0	8913	8586	8403	8076	7893	8495	7985	36	2470	500	5780	10	1	7283401	602	-10.44	3.18	12	0.00	-791.00	2597.00	11850	20240529	-30.30	7280	20231106	13.46	11850	-30.30	20240529	7600	8.68	20240122	11850	-30.30	20240529	7600	8.68	20240122	0.44	N	246960	500	36 억	45017	N	N	N	N
122	20241108	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	-90	5	-1.08	43454220	5228	113.70	8350	8730	8220	10850	5850	8350	8311.82	0.61	251	8556	8452	8356	8252	8156	8405	8205	36	2500	500	5840	10	1	7283401	602	-10.44	3.18	12	0.07	-791.00	2597.00	11850	20240529	-30.30	7200	20231101	14.72	11850	-30.30	20240529	7600	8.68	20240122	11850	-30.30	20240529	7360	12.23	20231108	0.44	N	246960	500	36 억	44760	N	N	N	N
123	20241108	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	30	2	0.36	32850960	3954	85.99	8350	8730	8220	10850	5850	8350	8308.29	0.61	133	8556	8452	8356	8252	8156	8405	8205	36	2500	500	5840	10	1	7283401	610	-10.59	3.23	12	0.05	-791.00	2597.00	11850	20240529	-29.28	7200	20231101	16.39	11850	-29.28	20240529	7600	10.26	20240122	11850	-29.28	20240529	7360	13.86	20231108	0.44	N	246960	500	36 억	44760	N	N	N	N
124	20241108	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	30	2	0.36	6491730	772	16.79	8350	8730	8300	10850	5850	8350	8408.98	0.61	43	8556	8452	8356	8252	8156	8405	8205	36	2500	500	5840	10	1	7283401	610	-10.59	3.23	12	0.01	-791.00	2597.00	11850	20240529	-29.28	7200	20231101	16.39	11850	-29.28	20240529	7600	10.26	20240122	11850	-29.28	20240529	7360	13.86	20231108	0.44	N	246960	500	36 억	44760	N	N	N	N
125	20241108	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	100	2	1.20	6483350	771	16.77	8350	8730	8300	10850	5850	8350	8409.01	0.61	43	8556	8452	8356	8252	8156	8405	8205	36	2500	500	5840	10	1	7283401	615	-10.68	3.25	12	0.01	-791.00	2597.00	11850	20240529	-28.69	7200	20231101	17.36	11850	-28.69	20240529	7600	11.18	20240122	11850	-28.69	20240529	7360	14.81	20231108	0.44	N	246960	500	36 억	44760	N	N	N	N
126	20241108	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	8340	-10	5	-0.12	4693030	557	12.11	8350	8730	8300	10850	5850	8350	8425.55	0.61	34	8556	8452	8356	8252	8156	8405	8205	36	2500	500	5840	10	1	7283401	607	-10.54	3.21	12	0.01	-791.00	2597.00	11850	20240529	-29.62	7200	20231101	15.83	11850	-29.62	20240529	7600	9.74	20240122	11850	-29.62	20240529	7360	13.32	20231108	0.44	N	246960	500	36 억	44760	N	N	N	N
127	20241108	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	20	2	0.24	4243390	503	10.94	8350	8730	8310	10850	5850	8350	8436.16	0.61	28	8556	8452	8356	8252	8156	8405	8205	36	2500	500	5840	10	1	7283401	610	-10.58	3.22	12	0.01	-791.00	2597.00	11850	20240529	-29.37	7200	20231101	16.25	11850	-29.37	20240529	7600	10.13	20240122	11850	-29.37	20240529	7360	13.72	20231108	0.44	N	246960	500	36 억	44760	N	N	N	N
128	20241108	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	8430	80	2	0.96	1955970	231	5.02	8350	8730	8310	10850	5850	8350	8467.40	0.61	48	8556	8452	8356	8252	8156	8405	8205	36	2500	500	5840	10	1	7283401	614	-10.66	3.25	12	0.00	-791.00	2597.00	11850	20240529	-28.86	7200	20231101	17.08	11850	-28.86	20240529	7600	10.92	20240122	11850	-28.86	20240529	7360	14.54	20231108	0.44	N	246960	500	36 억	44760	N	N	N	N
129	20241108	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	0	3	0.00	50100	6	0.13	8350	8350	8350	10850	5850	8350	8350.00	0.61	-4	8556	8452	8356	8252	8156	8405	8205	36	2500	500	5840	10	1	7283401	608	-10.56	3.22	12	0.00	-791.00	2597.00	11850	20240529	-29.54	7200	20231101	15.97	11850	-29.54	20240529	7600	9.87	20240122	11850	-29.54	20240529	7360	13.45	20231108	0.44	N	246960	500	36 억	44760	N	N	N	N
130	20241107	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	-200	5	-2.34	38285360	4598	89.09	8420	8460	8260	11110	5990	8550	8326.52	0.62	-302	8943	8746	8553	8356	8163	8845	8455	36	2560	500	5980	10	1	7283401	608	-10.56	3.22	12	0.06	-791.00	2597.00	11850	20240529	-29.54	7200	20231031	15.97	11850	-29.54	20240529	7600	9.87	20240122	11850	-29.54	20240529	7360	13.45	20231108	0.44	N	246960	500	36 억	45062	N	N	N	N
131	20241107	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-150	5	-1.75	37884470	4550	88.16	8420	8460	8260	11110	5990	8550	8326.26	0.62	-301	8943	8746	8553	8356	8163	8845	8455	36	2560	500	5980	10	1	7283401	612	-10.62	3.23	12	0.06	-791.00	2597.00	11850	20240529	-29.11	7200	20231031	16.67	11850	-29.11	20240529	7600	10.53	20240122	11850	-29.11	20240529	7360	14.13	20231108	0.44	N	246960	500	36 억	45062	N	N	N	N
132	20241107	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	8460	-90	5	-1.05	36651470	4404	85.33	8420	8460	8260	11110	5990	8550	8322.31	0.62	-155	8943	8746	8553	8356	8163	8845	8455	36	2560	500	5980	10	1	7283401	616	-10.70	3.26	12	0.06	-791.00	2597.00	11850	20240529	-28.61	7200	20231031	17.50	11850	-28.61	20240529	7600	11.32	20240122	11850	-28.61	20240529	7360	14.95	20231108	0.44	N	246960	500	36 억	45062	N	N	N	N
133	20241107	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	-220	5	-2.57	35183450	4229	81.94	8420	8460	8260	11110	5990	8550	8319.57	0.62	-93	8943	8746	8553	8356	8163	8845	8455	36	2560	500	5980	10	1	7283401	607	-10.53	3.21	12	0.06	-791.00	2597.00	11850	20240529	-29.70	7200	20231031	15.69	11850	-29.70	20240529	7600	9.61	20240122	11850	-29.70	20240529	7360	13.18	20231108	0.44	N	246960	500	36 억	45062	N	N	N	N
134	20241107	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	-240	5	-2.81	35175120	4228	81.92	8420	8460	8260	11110	5990	8550	8319.56	0.62	-94	8943	8746	8553	8356	8163	8845	8455	36	2560	500	5980	10	1	7283401	605	-10.51	3.20	12	0.06	-791.00	2597.00	11850	20240529	-29.87	7200	20231031	15.42	11850	-29.87	20240529	7600	9.34	20240122	11850	-29.87	20240529	7360	12.91	20231108	0.44	N	246960	500	36 억	45062	N	N	N	N
135	20241107	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	-180	5	-2.11	5380340	643	12.46	8420	8460	8340	11110	5990	8550	8367.56	0.62	-38	8943	8746	8553	8356	8163	8845	8455	36	2560	500	5980	10	1	7283401	610	-10.58	3.22	12	0.01	-791.00	2597.00	11850	20240529	-29.37	7200	20231031	16.25	11850	-29.37	20240529	7600	10.13	20240122	11850	-29.37	20240529	7360	13.72	20231108	0.44	N	246960	500	36 억	45062	N	N	N	N
136	20241107	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	8440	-110	5	-1.29	5003080	598	11.59	8420	8460	8340	11110	5990	8550	8366.35	0.62	-23	8943	8746	8553	8356	8163	8845	8455	36	2560	500	5980	10	1	7283401	615	-10.67	3.25	12	0.01	-791.00	2597.00	11850	20240529	-28.78	7200	20231031	17.22	11850	-28.78	20240529	7600	11.05	20240122	11850	-28.78	20240529	7360	14.67	20231108	0.44	N	246960	500	36 억	45062	N	N	N	N
137	20241107	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	0	3	0.00	0	0	0.00	0	0	0	11110	5990	8550	0.00	0.62	0	8943	8746	8553	8356	8163	8845	8455	36	2560	500	5980	10	1	7283401	623	-10.81	3.29	12	0.00	-791.00	2597.00	11850	20240529	-27.85	7200	20231031	18.75	11850	-27.85	20240529	7600	12.50	20240122	11850	-27.85	20240529	7360	16.17	20231108	0.44	N	246960	500	36 억	45062	N	N	N	N
138	20241106	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	140	2	1.66	44238020	5161	207.60	8410	8750	8360	10930	5890	8410	8571.62	0.62	-72	8576	8492	8396	8312	8216	8535	8355	36	2520	500	5880	10	1	7283401	623	-10.81	3.29	12	0.07	-791.00	2597.00	11850	20240529	-27.85	7200	20231031	18.75	11850	-27.85	20240529	7600	12.50	20240122	11850	-27.85	20240529	7280	17.45	20231106	0.44	N	246960	500	36 억	45134	N	N	N	N
139	20241106	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-10	5	-0.12	41065090	4783	192.40	8410	8750	8380	10930	5890	8410	8585.63	0.62	-175	8576	8492	8396	8312	8216	8535	8355	36	2520	500	5880	10	1	7283401	612	-10.62	3.23	12	0.07	-791.00	2597.00	11850	20240529	-29.11	7200	20231031	16.67	11850	-29.11	20240529	7600	10.53	20240122	11850	-29.11	20240529	7280	15.38	20231106	0.44	N	246960	500	36 억	45134	N	N	N	N
140	20241106	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	8420	10	2	0.12	38793970	4513	181.54	8410	8750	8400	10930	5890	8410	8596.05	0.62	-177	8576	8492	8396	8312	8216	8535	8355	36	2520	500	5880	10	1	7283401	613	-10.64	3.24	12	0.06	-791.00	2597.00	11850	20240529	-28.95	7200	20231031	16.94	11850	-28.95	20240529	7600	10.79	20240122	11850	-28.95	20240529	7280	15.66	20231106	0.44	N	246960	500	36 억	45134	N	N	N	N
141	20241106	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-10	5	-0.12	37153600	4318	173.69	8410	8750	8400	10930	5890	8410	8604.35	0.62	-192	8576	8492	8396	8312	8216	8535	8355	36	2520	500	5880	10	1	7283401	612	-10.62	3.23	12	0.06	-791.00	2597.00	11850	20240529	-29.11	7200	20231031	16.67	11850	-29.11	20240529	7600	10.53	20240122	11850	-29.11	20240529	7280	15.38	20231106	0.44	N	246960	500	36 억	45134	N	N	N	N
142	20241106	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	240	2	2.85	26011260	3015	121.28	8410	8750	8410	10930	5890	8410	8627.28	0.62	-164	8576	8492	8396	8312	8216	8535	8355	36	2520	500	5880	10	1	7283401	630	-10.94	3.33	12	0.04	-791.00	2597.00	11850	20240529	-27.00	7200	20231031	20.14	11850	-27.00	20240529	7600	13.82	20240122	11850	-27.00	20240529	7280	18.82	20231106	0.44	N	246960	500	36 억	45134	N	N	N	N
143	20241106	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	340	2	4.04	24310370	2819	113.40	8410	8750	8410	10930	5890	8410	8623.76	0.62	-203	8576	8492	8396	8312	8216	8535	8355	36	2520	500	5880	10	1	7283401	637	-11.06	3.37	12	0.04	-791.00	2597.00	11850	20240529	-26.16	7200	20231031	21.53	11850	-26.16	20240529	7600	15.13	20240122	11850	-26.16	20240529	7280	20.19	20231106	0.44	N	246960	500	36 억	45134	N	N	N	N
144	20241106	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	240	2	2.85	21540980	2500	100.56	8410	8650	8410	10930	5890	8410	8616.39	0.62	-254	8576	8492	8396	8312	8216	8535	8355	36	2520	500	5880	10	1	7283401	630	-10.94	3.33	12	0.03	-791.00	2597.00	11850	20240529	-27.00	7200	20231031	20.14	11850	-27.00	20240529	7600	13.82	20240122	11850	-27.00	20240529	7280	18.82	20231106	0.44	N	246960	500	36 억	45134	N	N	N	N
145	20241106	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	0	3	0.00	0	0	0.00	0	0	0	10930	5890	8410	0.00	0.62	0	8576	8492	8396	8312	8216	8535	8355	36	2520	500	5880	10	1	7283401	613	-10.63	3.24	12	0.00	-791.00	2597.00	11850	20240529	-29.03	7200	20231031	16.81	11850	-29.03	20240529	7600	10.66	20240122	11850	-29.03	20240529	7280	15.52	20231106	0.44	N	246960	500	36 억	45134	N	N	N	N
146	20241105	160902	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	10	2	0.12	20903410	2486	35.50	8300	8480	8300	10920	5880	8400	8408.45	0.62	-119	8713	8556	8313	8156	7913	8635	8235	36	2520	500	5880	10	1	7283401	613	-10.63	3.24	12	0.03	-791.00	2597.00	11850	20240529	-29.03	7200	20231031	16.81	11850	-29.03	20240529	7600	10.66	20240122	11850	-29.03	20240529	7280	15.52	20231106	0.44	N	246960	500	36 억	45253	N	N	N	N
147	20241105	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	10	2	0.12	20625880	2453	35.03	8300	8480	8300	10920	5880	8400	8408.43	0.62	-86	8713	8556	8313	8156	7913	8635	8235	36	2520	500	5880	10	1	7283401	613	-10.63	3.24	12	0.03	-791.00	2597.00	11850	20240529	-29.03	7200	20231031	16.81	11850	-29.03	20240529	7600	10.66	20240122	11850	-29.03	20240529	7280	15.52	20231106	0.44	N	246960	500	36 억	45253	N	N	N	N
148	20241105	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	10	2	0.12	19456890	2314	33.04	8300	8480	8300	10920	5880	8400	8408.34	0.62	-86	8713	8556	8313	8156	7913	8635	8235	36	2520	500	5880	10	1	7283401	613	-10.63	3.24	12	0.03	-791.00	2597.00	11850	20240529	-29.03	7200	20231031	16.81	11850	-29.03	20240529	7600	10.66	20240122	11850	-29.03	20240529	7280	15.52	20231106	0.44	N	246960	500	36 억	45253	N	N	N	N
149	20241105	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	0	3	0.00	1777630	212	3.03	8300	8460	8300	10920	5880	8400	8385.05	0.62	-11	8713	8556	8313	8156	7913	8635	8235	36	2520	500	5880	10	1	7283401	612	-10.62	3.23	12	0.00	-791.00	2597.00	11850	20240529	-29.11	7200	20231031	16.67	11850	-29.11	20240529	7600	10.53	20240122	11850	-29.11	20240529	7280	15.38	20231106	0.44	N	246960	500	36 억	45253	N	N	N	N
150	20241105	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	-20	5	-0.24	1048370	125	1.78	8300	8460	8300	10920	5880	8400	8386.96	0.62	-11	8713	8556	8313	8156	7913	8635	8235	36	2520	500	5880	10	1	7283401	610	-10.59	3.23	12	0.00	-791.00	2597.00	11850	20240529	-29.28	7200	20231031	16.39	11850	-29.28	20240529	7600	10.26	20240122	11850	-29.28	20240529	7280	15.11	20231106	0.44	N	246960	500	36 억	45253	N	N	N	N
151	20241105	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	10	2	0.12	118130	14	0.20	8300	8460	8300	10920	5880	8400	8437.86	0.62	-11	8713	8556	8313	8156	7913	8635	8235	36	2520	500	5880	10	1	7283401	613	-10.63	3.24	12	0.00	-791.00	2597.00	11850	20240529	-29.03	7200	20231031	16.81	11850	-29.03	20240529	7600	10.66	20240122	11850	-29.03	20240529	7280	15.52	20231106	0.44	N	246960	500	36 억	45253	N	N	N	N
152	20241105	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	8460	60	2	0.71	92900	11	0.16	8300	8460	8300	10920	5880	8400	8445.45	0.62	-9	8713	8556	8313	8156	7913	8635	8235	36	2520	500	5880	10	1	7283401	616	-10.70	3.26	12	0.00	-791.00	2597.00	11850	20240529	-28.61	7200	20231031	17.50	11850	-28.61	20240529	7600	11.32	20240122	11850	-28.61	20240529	7280	16.21	20231106	0.44	N	246960	500	36 억	45253	N	N	N	N
153	20241105	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-100	5	-1.19	8300	1	0.01	8300	8300	8300	10920	5880	8400	8300.00	0.62	1	8713	8556	8313	8156	7913	8635	8235	36	2520	500	5880	10	1	7283401	605	-10.49	3.20	12	0.00	-791.00	2597.00	11850	20240529	-29.96	7200	20231031	15.28	11850	-29.96	20240529	7600	9.21	20240122	11850	-29.96	20240529	7280	14.01	20231106	0.44	N	246960	500	36 억	45253	N	N	N	N
154	20241104	160902	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	340	2	4.22	57433750	7002	71.25	8080	8470	8070	10470	5650	8060	8202.48	0.61	114	8680	8370	8190	7880	7700	8280	7790	36	2410	500	5640	10	1	7283401	612	-10.62	3.23	12	0.10	-791.00	2597.00	11850	20240529	-29.11	7200	20231031	16.67	11850	-29.11	20240529	7600	10.53	20240122	11850	-29.11	20240529	7280	15.38	20231106	0.44	N	246960	500	36 억	44576	N	N	N	N
155	20241104	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	8470	410	2	5.09	52125480	6374	64.86	8080	8470	8070	10470	5650	8060	8177.83	0.61	89	8680	8370	8190	7880	7700	8280	7790	36	2410	500	5640	10	1	7283401	617	-10.71	3.26	12	0.09	-791.00	2597.00	11850	20240529	-28.52	7200	20231031	17.64	11850	-28.52	20240529	7600	11.45	20240122	11850	-28.52	20240529	7280	16.35	20231106	0.44	N	246960	500	36 억	44576	N	N	N	N
156	20241104	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	310	2	3.85	49696330	6085	61.91	8080	8380	8070	10470	5650	8060	8167.02	0.61	54	8680	8370	8190	7880	7700	8280	7790	36	2410	500	5640	10	1	7283401	610	-10.58	3.22	12	0.08	-791.00	2597.00	11850	20240529	-29.37	7200	20231031	16.25	11850	-29.37	20240529	7600	10.13	20240122	11850	-29.37	20240529	7280	14.97	20231106	0.44	N	246960	500	36 억	44576	N	N	N	N
157	20241104	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	160	2	1.99	45066710	5527	56.24	8080	8240	8070	10470	5650	8060	8153.92	0.61	18	8680	8370	8190	7880	7700	8280	7790	36	2410	500	5640	10	1	7283401	599	-10.39	3.17	12	0.08	-791.00	2597.00	11850	20240529	-30.63	7200	20231031	14.17	11850	-30.63	20240529	7600	8.16	20240122	11850	-30.63	20240529	7280	12.91	20231106	0.44	N	246960	500	36 억	44576	N	N	N	N
158	20241104	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	120	2	1.49	41928440	5144	52.34	8080	8240	8070	10470	5650	8060	8150.94	0.61	49	8680	8370	8190	7880	7700	8280	7790	36	2410	500	5640	10	1	7283401	596	-10.34	3.15	12	0.07	-791.00	2597.00	11850	20240529	-30.97	7200	20231031	13.61	11850	-30.97	20240529	7600	7.63	20240122	11850	-30.97	20240529	7280	12.36	20231106	0.44	N	246960	500	36 억	44576	N	N	N	N
159	20241104	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	140	2	1.74	32185140	3953	40.22	8080	8200	8070	10470	5650	8060	8141.95	0.61	-85	8680	8370	8190	7880	7700	8280	7790	36	2410	500	5640	10	1	7283401	597	-10.37	3.16	12	0.05	-791.00	2597.00	11850	20240529	-30.80	7200	20231031	13.89	11850	-30.80	20240529	7600	7.89	20240122	11850	-30.80	20240529	7280	12.64	20231106	0.44	N	246960	500	36 억	44576	N	N	N	N
160	20241104	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	30	2	0.37	5470660	676	6.88	8080	8130	8070	10470	5650	8060	8092.69	0.61	526	8680	8370	8190	7880	7700	8280	7790	36	2410	500	5640	10	1	7283401	589	-10.23	3.12	12	0.01	-791.00	2597.00	11850	20240529	-31.73	7200	20231031	12.36	11850	-31.73	20240529	7600	6.45	20240122	11850	-31.73	20240529	7280	11.13	20231106	0.44	N	246960	500	36 억	44576	N	N	N	N
161	20241104	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	0	3	0.00	0	0	0.00	0	0	0	10470	5650	8060	0.00	0.61	0	8680	8370	8190	7880	7700	8280	7790	36	2410	500	5640	10	1	7283401	587	-10.19	3.10	12	0.00	-791.00	2597.00	11850	20240529	-31.98	7200	20231031	11.94	11850	-31.98	20240529	7600	6.05	20240122	11850	-31.98	20240529	7280	10.71	20231106	0.44	N	246960	500	36 억	44576	N	N	N	N
162	20241101	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-150	5	-1.83	79273360	9809	27.62	8170	8500	8010	10670	5750	8210	8081.70	0.62	34	8850	8530	8270	7950	7690	8400	7820	36	2460	500	5740	10	1	7283401	587	-10.19	3.10	12	0.13	-791.00	2597.00	11850	20240529	-31.98	7200	20231031	11.94	11850	-31.98	20240529	7600	6.05	20240122	11850	-31.98	20240529	7200	11.94	20231101	0.44	N	246960	500	36 억	45100	N	N	N	N
163	20241101	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	-140	5	-1.71	68235320	8446	23.78	8170	8500	8010	10670	5750	8210	8079.01	0.62	-270	8850	8530	8270	7950	7690	8400	7820	36	2460	500	5740	10	1	7283401	588	-10.20	3.11	12	0.12	-791.00	2597.00	11850	20240529	-31.90	7200	20231031	12.08	11850	-31.90	20240529	7600	6.18	20240122	11850	-31.90	20240529	7200	12.08	20231101	0.44	N	246960	500	36 억	45100	N	N	N	N
164	20241101	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	50	2	0.61	51247660	6354	17.89	8170	8500	8010	10670	5750	8210	8065.42	0.62	-434	8850	8530	8270	7950	7690	8400	7820	36	2460	500	5740	10	1	7283401	602	-10.44	3.18	12	0.09	-791.00	2597.00	11850	20240529	-30.30	7200	20231031	14.72	11850	-30.30	20240529	7600	8.68	20240122	11850	-30.30	20240529	7200	14.72	20231101	0.44	N	246960	500	36 억	45100	N	N	N	N
165	20241101	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	-160	5	-1.95	40228750	4986	14.04	8170	8500	8010	10670	5750	8210	8068.34	0.62	-452	8850	8530	8270	7950	7690	8400	7820	36	2460	500	5740	10	1	7283401	586	-10.18	3.10	12	0.07	-791.00	2597.00	11850	20240529	-32.07	7200	20231031	11.81	11850	-32.07	20240529	7600	5.92	20240122	11850	-32.07	20240529	7200	11.81	20231101	0.44	N	246960	500	36 억	45100	N	N	N	N
166	20241101	120954	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	-160	5	-1.95	40228750	4986	14.04	8170	8500	8010	10670	5750	8210	8068.34	0.62	-452	8850	8530	8270	7950	7690	8400	7820	36	2460	500	5740	10	1	7283401	586	-10.18	3.10	12	0.07	-791.00	2597.00	11850	20240529	-32.07	7200	20231031	11.81	11850	-32.07	20240529	7600	5.92	20240122	11850	-32.07	20240529	7200	11.81	20231101	0.44	N	246960	500	36 억	45100	N	N	N	N
167	20241101	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-150	5	-1.83	34558160	4282	12.06	8170	8500	8010	10670	5750	8210	8070.57	0.62	-511	8850	8530	8270	7950	7690	8400	7820	36	2460	500	5740	10	1	7283401	587	-10.19	3.10	12	0.06	-791.00	2597.00	11850	20240529	-31.98	7200	20231031	11.94	11850	-31.98	20240529	7600	6.05	20240122	11850	-31.98	20240529	7200	11.94	20231101	0.44	N	246960	500	36 억	45100	N	N	N	N
168	20241101	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	-100	5	-1.22	33586930	4162	11.72	8170	8500	8010	10670	5750	8210	8069.90	0.62	-449	8850	8530	8270	7950	7690	8400	7820	36	2460	500	5740	10	1	7283401	591	-10.25	3.12	12	0.06	-791.00	2597.00	11850	20240529	-31.56	7200	20231031	12.64	11850	-31.56	20240529	7600	6.71	20240122	11850	-31.56	20240529	7200	12.64	20231101	0.44	N	246960	500	36 억	45100	N	N	N	N
169	20241101	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	290	2	3.53	108570	13	0.04	8170	8500	8170	10670	5750	8210	8351.54	0.62	-5	8850	8530	8270	7950	7690	8400	7820	36	2460	500	5740	10	1	7283401	619	-10.75	3.27	12	0.00	-791.00	2597.00	11850	20240529	-28.27	7200	20231031	18.06	11850	-28.27	20240529	7600	11.84	20240122	11850	-28.27	20240529	7200	18.06	20231101	0.44	N	246960	500	36 억	45100	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History