KissMeData/304360/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161230	57	100.00	KOSDAQ		제약	N	N	N	N		N	19910	-990	5	-4.74	4232366040	211023	166.35	20750	21200	19810	27150	14650	20900	20056.04	0.26	0	-9514	22500	21700	21150	20350	19800	21425	20075	59	6250	500	12950	10	1	11745796	2339	-28.94	32.59	12	1.80	-688.00	611.00	51600	20240625	-61.41	7150	20231204	178.46	51600	-61.41	20240625	7800	155.26	20240126	51600	-61.41	20240625	7150	178.46	20231204	0.00	N	304360	500	58 억		30185	N	N	0	N	00	N
3	20241129	151246	57	100.00	KOSDAQ		제약	N	N	N	N		N	19840	-1060	5	-5.07	4111790450	204961	161.57	20750	21200	19810	27150	14650	20900	20060.83	0.26	0	-8974	22500	21700	21150	20350	19800	21425	20075	59	6250	500	12950	10	1	11745796	2330	-28.84	32.47	12	1.74	-688.00	611.00	51600	20240625	-61.55	7150	20231204	177.48	51600	-61.55	20240625	7800	154.36	20240126	51600	-61.55	20240625	7150	177.48	20231204	0.00	N	304360	500	58 억		30185	N	N	0	N	00	N
4	20241129	141248	57	100.00	KOSDAQ		제약	N	N	N	N		N	19900	-1000	5	-4.78	3735139530	186047	146.66	20750	21200	19810	27150	14650	20900	20075.78	0.26	0	-8949	22500	21700	21150	20350	19800	21425	20075	59	6250	500	12950	10	1	11745796	2337	-28.92	32.57	12	1.58	-688.00	611.00	51600	20240625	-61.43	7150	20231204	178.32	51600	-61.43	20240625	7800	155.13	20240126	51600	-61.43	20240625	7150	178.32	20231204	0.00	N	304360	500	58 억		30185	N	N	0	N	00	N
5	20241129	131242	57	100.00	KOSDAQ		제약	N	N	N	N		N	19880	-1020	5	-4.88	3464546080	172437	135.94	20750	21200	19810	27150	14650	20900	20091.09	0.26	0	-7835	22500	21700	21150	20350	19800	21425	20075	59	6250	500	12950	10	1	11745796	2335	-28.90	32.54	12	1.47	-688.00	611.00	51600	20240625	-61.47	7150	20231204	178.04	51600	-61.47	20240625	7800	154.87	20240126	51600	-61.47	20240625	7150	178.04	20231204	0.00	N	304360	500	58 억		30185	N	N	0	N	00	N
6	20241129	121245	57	100.00	KOSDAQ		제약	N	N	N	N		N	19990	-910	5	-4.35	3143138040	156273	123.19	20750	21200	19820	27150	14650	20900	20112.50	0.26	0	-3487	22500	21700	21150	20350	19800	21425	20075	59	6250	500	12950	10	1	11745796	2348	-29.06	32.72	12	1.33	-688.00	611.00	51600	20240625	-61.26	7150	20231204	179.58	51600	-61.26	20240625	7800	156.28	20240126	51600	-61.26	20240625	7150	179.58	20231204	0.00	N	304360	500	58 억		30185	N	N	0	N	00	N
7	20241129	111248	57	100.00	KOSDAQ		제약	N	N	N	N		N	19990	-910	5	-4.35	2564449170	127208	100.28	20750	21200	19900	27150	14650	20900	20158.78	0.26	0	-4299	22500	21700	21150	20350	19800	21425	20075	59	6250	500	12950	10	1	11745796	2348	-29.06	32.72	12	1.08	-688.00	611.00	51600	20240625	-61.26	7150	20231204	179.58	51600	-61.26	20240625	7800	156.28	20240126	51600	-61.26	20240625	7150	179.58	20231204	0.00	N	304360	500	58 억		30185	N	N	0	N	00	N
8	20241129	101240	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-800	5	-3.83	2209090200	109456	86.29	20750	21200	19900	27150	14650	20900	20181.64	0.26	0	-4337	22500	21700	21150	20350	19800	21425	20075	59	6250	500	12950	50	1	11745796	2361	-29.22	32.90	12	0.93	-688.00	611.00	51600	20240625	-61.05	7150	20231204	181.12	51600	-61.05	20240625	7800	157.69	20240126	51600	-61.05	20240625	7150	181.12	20231204	0.00	N	304360	500	58 억		30185	N	N	0	N	00	N
9	20241129	091244	57	100.00	KOSDAQ		제약	N	N	N	N		N	20600	-300	5	-1.44	261710700	12580	9.92	20750	21200	20600	27150	14650	20900	20802.76	0.26	0	-6128	22500	21700	21150	20350	19800	21425	20075	59	6250	500	12950	50	1	11745796	2420	-29.94	33.72	12	0.11	-688.00	611.00	51600	20240625	-60.08	7150	20231204	188.11	51600	-60.08	20240625	7800	164.10	20240126	51600	-60.08	20240625	7150	188.11	20231204	0.00	N	304360	500	58 억		30185	N	N	0	N	00	N
10	20241128	161226	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-150	5	-0.71	2638452500	124774	84.15	21500	21950	20600	27350	14750	21050	21146.17	0.30	0	-4833	22750	21900	21400	20550	20050	21650	20300	59	6300	500	13050	50	1	11745796	2455	-30.38	34.21	12	1.06	-688.00	611.00	51600	20240625	-59.50	7150	20231204	192.31	51600	-59.50	20240625	7800	167.95	20240126	51600	-59.50	20240625	7150	192.31	20231204	0.00	N	304360	500	58 억		35018	N	N	0	N	00	N
11	20241128	151251	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	-100	5	-0.48	2544372850	120273	81.12	21500	21950	20600	27350	14750	21050	21154.98	0.30	0	-4468	22750	21900	21400	20550	20050	21650	20300	59	6300	500	13050	50	1	11745796	2461	-30.45	34.29	12	1.02	-688.00	611.00	51600	20240625	-59.40	7150	20231204	193.01	51600	-59.40	20240625	7800	168.59	20240126	51600	-59.40	20240625	7150	193.01	20231204	0.00	N	304360	500	58 억		35018	N	N	0	N	00	N
12	20241128	141248	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-50	5	-0.24	2271985300	107325	72.38	21500	21950	20600	27350	14750	21050	21169.21	0.30	0	-1243	22750	21900	21400	20550	20050	21650	20300	59	6300	500	13050	50	1	11745796	2467	-30.52	34.37	12	0.91	-688.00	611.00	51600	20240625	-59.30	7150	20231204	193.71	51600	-59.30	20240625	7800	169.23	20240126	51600	-59.30	20240625	7150	193.71	20231204	0.00	N	304360	500	58 억		35018	N	N	0	N	00	N
13	20241128	131246	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-50	5	-0.24	1968145650	92783	62.58	21500	21950	20600	27350	14750	21050	21212.35	0.30	0	-7	22750	21900	21400	20550	20050	21650	20300	59	6300	500	13050	50	1	11745796	2467	-30.52	34.37	12	0.79	-688.00	611.00	51600	20240625	-59.30	7150	20231204	193.71	51600	-59.30	20240625	7800	169.23	20240126	51600	-59.30	20240625	7150	193.71	20231204	0.00	N	304360	500	58 억		35018	N	N	0	N	00	N
14	20241128	121245	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-50	5	-0.24	1761580350	82900	55.91	21500	21950	20600	27350	14750	21050	21249.46	0.30	0	-699	22750	21900	21400	20550	20050	21650	20300	59	6300	500	13050	50	1	11745796	2467	-30.52	34.37	12	0.71	-688.00	611.00	51600	20240625	-59.30	7150	20231204	193.71	51600	-59.30	20240625	7800	169.23	20240126	51600	-59.30	20240625	7150	193.71	20231204	0.00	N	304360	500	58 억		35018	N	N	0	N	00	N
15	20241128	111248	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	50	2	0.24	1549641900	72840	49.13	21500	21950	20600	27350	14750	21050	21274.60	0.30	0	1579	22750	21900	21400	20550	20050	21650	20300	59	6300	500	13050	50	1	11745796	2478	-30.67	34.53	12	0.62	-688.00	611.00	51600	20240625	-59.11	7150	20231204	195.10	51600	-59.11	20240625	7800	170.51	20240126	51600	-59.11	20240625	7150	195.10	20231204	0.00	N	304360	500	58 억		35018	N	N	0	N	00	N
16	20241128	101247	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	650	2	3.09	1087907200	51209	34.54	21500	21950	20600	27350	14750	21050	21244.45	0.30	0	-669	22750	21900	21400	20550	20050	21650	20300	59	6300	500	13050	50	1	11745796	2549	-31.54	35.52	12	0.44	-688.00	611.00	51600	20240625	-57.95	7150	20231204	203.50	51600	-57.95	20240625	7800	178.21	20240126	51600	-57.95	20240625	7150	203.50	20231204	0.00	N	304360	500	58 억		35018	N	N	0	N	00	N
17	20241128	091244	57	100.00	KOSDAQ		제약	N	N	N	N		N	20700	-350	5	-1.66	274371450	13104	8.84	21500	21500	20600	27350	14750	21050	20937.99	0.30	0	-1449	22750	21900	21400	20550	20050	21650	20300	59	6300	500	13050	50	1	11745796	2431	-30.09	33.88	12	0.11	-688.00	611.00	51600	20240625	-59.88	7150	20231204	189.51	51600	-59.88	20240625	7800	165.38	20240126	51600	-59.88	20240625	7150	189.51	20231204	0.00	N	304360	500	58 억		35018	N	N	0	N	00	N
18	20241127	161213	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-600	5	-2.77	3108240200	145544	74.78	22150	22250	20900	28100	15200	21650	21356.09	0.35	0	-6648	23616	22632	21916	20932	20216	22275	20575	59	6450	500	13420	50	1	11745796	2472	-30.60	34.45	12	1.24	-688.00	611.00	51600	20240625	-59.21	7090	20231120	196.90	51600	-59.21	20240625	7800	169.87	20240126	51600	-59.21	20240625	7150	194.41	20231204	0.00	N	304360	500	58 억		41667	N	N	0	N	00	N
19	20241127	151238	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-600	5	-2.77	2976066500	139270	71.55	22150	22250	20900	28100	15200	21650	21369.04	0.35	0	-4721	23616	22632	21916	20932	20216	22275	20575	59	6450	500	13420	50	1	11745796	2472	-30.60	34.45	12	1.19	-688.00	611.00	51600	20240625	-59.21	7090	20231120	196.90	51600	-59.21	20240625	7800	169.87	20240126	51600	-59.21	20240625	7150	194.41	20231204	0.00	N	304360	500	58 억		41667	N	N	0	N	00	N
20	20241127	141232	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-300	5	-1.39	2540566000	118765	61.02	22150	22250	20900	28100	15200	21650	21391.54	0.35	0	-3443	23616	22632	21916	20932	20216	22275	20575	59	6450	500	13420	50	1	11745796	2508	-31.03	34.94	12	1.01	-688.00	611.00	51600	20240625	-58.62	7090	20231120	201.13	51600	-58.62	20240625	7800	173.72	20240126	51600	-58.62	20240625	7150	198.60	20231204	0.00	N	304360	500	58 억		41667	N	N	0	N	00	N
21	20241127	131227	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-350	5	-1.62	2203717750	102922	52.88	22150	22250	20900	28100	15200	21650	21411.53	0.35	0	-2972	23616	22632	21916	20932	20216	22275	20575	59	6450	500	13420	50	1	11745796	2502	-30.96	34.86	12	0.88	-688.00	611.00	51600	20240625	-58.72	7090	20231120	200.42	51600	-58.72	20240625	7800	173.08	20240126	51600	-58.72	20240625	7150	197.90	20231204	0.00	N	304360	500	58 억		41667	N	N	0	N	00	N
22	20241127	121241	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-250	5	-1.15	1956812450	91305	46.91	22150	22250	20900	28100	15200	21650	21431.60	0.35	0	-2725	23616	22632	21916	20932	20216	22275	20575	59	6450	500	13420	50	1	11745796	2514	-31.10	35.02	12	0.78	-688.00	611.00	51600	20240625	-58.53	7090	20231120	201.83	51600	-58.53	20240625	7800	174.36	20240126	51600	-58.53	20240625	7150	199.30	20231204	0.00	N	304360	500	58 억		41667	N	N	0	N	00	N
23	20241127	111235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-100	5	-0.46	1748192050	81604	41.93	22150	22250	20900	28100	15200	21650	21422.87	0.35	0	301	23616	22632	21916	20932	20216	22275	20575	59	6450	500	13420	50	1	11745796	2531	-31.32	35.27	12	0.69	-688.00	611.00	51600	20240625	-58.24	7090	20231120	203.95	51600	-58.24	20240625	7800	176.28	20240126	51600	-58.24	20240625	7150	201.40	20231204	0.00	N	304360	500	58 억		41667	N	N	0	N	00	N
24	20241127	101236	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-300	5	-1.39	1421084350	66280	34.05	22150	22250	20900	28100	15200	21650	21440.62	0.35	0	4301	23616	22632	21916	20932	20216	22275	20575	59	6450	500	13420	50	1	11745796	2508	-31.03	34.94	12	0.56	-688.00	611.00	51600	20240625	-58.62	7090	20231120	201.13	51600	-58.62	20240625	7800	173.72	20240126	51600	-58.62	20240625	7150	198.60	20231204	0.00	N	304360	500	58 억		41667	N	N	0	N	00	N
25	20241127	091235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	0	3	0.00	332779950	15130	7.77	22150	22250	21600	28100	15200	21650	21994.73	0.35	0	-2635	23616	22632	21916	20932	20216	22275	20575	59	6450	500	13420	50	1	11745796	2543	-31.47	35.43	12	0.13	-688.00	611.00	51600	20240625	-58.04	7090	20231120	205.36	51600	-58.04	20240625	7800	177.56	20240126	51600	-58.04	20240625	7150	202.80	20231204	0.00	N	304360	500	58 억		41667	N	N	0	N	00	N
26	20241126	161214	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	200	2	0.93	4215763900	192997	68.77	21950	22900	21200	27850	15050	21450	21843.90	0.62	0	-31357	23250	22350	21850	20950	20450	22100	20700	59	6400	500	13290	50	1	11745796	2543	-31.47	35.43	12	1.64	-688.00	611.00	51600	20240625	-58.04	7090	20231120	205.36	51600	-58.04	20240625	7800	177.56	20240126	51600	-58.04	20240625	7150	202.80	20231204	0.00	N	304360	500	58 억		73024	N	N	0	N	00	N
27	20241126	151227	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	250	2	1.17	4121329850	188638	67.22	21950	22900	21200	27850	15050	21450	21847.82	0.62	0	-30482	23250	22350	21850	20950	20450	22100	20700	59	6400	500	13290	50	1	11745796	2549	-31.54	35.52	12	1.61	-688.00	611.00	51600	20240625	-57.95	7090	20231120	206.06	51600	-57.95	20240625	7800	178.21	20240126	51600	-57.95	20240625	7150	203.50	20231204	0.00	N	304360	500	58 억		73024	N	N	0	N	00	N
28	20241126	141229	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-100	5	-0.47	3814583550	174448	62.16	21950	22900	21200	27850	15050	21450	21866.59	0.62	0	-31126	23250	22350	21850	20950	20450	22100	20700	59	6400	500	13290	50	1	11745796	2508	-31.03	34.94	12	1.49	-688.00	611.00	51600	20240625	-58.62	7090	20231120	201.13	51600	-58.62	20240625	7800	173.72	20240126	51600	-58.62	20240625	7150	198.60	20231204	0.00	N	304360	500	58 억		73024	N	N	0	N	00	N
29	20241126	131224	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-150	5	-0.70	3592047400	164051	58.46	21950	22900	21200	27850	15050	21450	21895.92	0.62	0	-29195	23250	22350	21850	20950	20450	22100	20700	59	6400	500	13290	50	1	11745796	2502	-30.96	34.86	12	1.40	-688.00	611.00	51600	20240625	-58.72	7090	20231120	200.42	51600	-58.72	20240625	7800	173.08	20240126	51600	-58.72	20240625	7150	197.90	20231204	0.00	N	304360	500	58 억		73024	N	N	0	N	00	N
30	20241126	121231	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	150	2	0.70	3302761400	150513	53.63	21950	22900	21200	27850	15050	21450	21943.36	0.62	0	-25805	23250	22350	21850	20950	20450	22100	20700	59	6400	500	13290	50	1	11745796	2537	-31.40	35.35	12	1.28	-688.00	611.00	51600	20240625	-58.14	7090	20231120	204.65	51600	-58.14	20240625	7800	176.92	20240126	51600	-58.14	20240625	7150	202.10	20231204	0.00	N	304360	500	58 억		73024	N	N	0	N	00	N
31	20241126	111235	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	50	2	0.23	3088899700	140590	50.10	21950	22900	21200	27850	15050	21450	21970.98	0.62	0	-25422	23250	22350	21850	20950	20450	22100	20700	59	6400	500	13290	50	1	11745796	2525	-31.25	35.19	12	1.20	-688.00	611.00	51600	20240625	-58.33	7090	20231120	203.24	51600	-58.33	20240625	7800	175.64	20240126	51600	-58.33	20240625	7150	200.70	20231204	0.00	N	304360	500	58 억		73024	N	N	0	N	00	N
32	20241126	101245	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	300	2	1.40	2791850000	126916	45.22	21950	22900	21200	27850	15050	21450	21997.62	0.62	0	-22738	23250	22350	21850	20950	20450	22100	20700	59	6400	500	13290	50	1	11745796	2555	-31.61	35.60	12	1.08	-688.00	611.00	51600	20240625	-57.85	7090	20231120	206.77	51600	-57.85	20240625	7800	178.85	20240126	51600	-57.85	20240625	7150	204.20	20231204	0.00	N	304360	500	58 억		73024	N	N	0	N	00	N
33	20241126	091232	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	1100	2	5.13	1181581800	52776	18.81	21950	22900	21700	27850	15050	21450	22388.62	0.62	0	-8785	23250	22350	21850	20950	20450	22100	20700	59	6400	500	13290	50	1	11745796	2649	-32.78	36.91	12	0.45	-688.00	611.00	51600	20240625	-56.30	7090	20231120	218.05	51600	-56.30	20240625	7800	189.10	20240126	51600	-56.30	20240625	7150	215.38	20231204	0.00	N	304360	500	58 억		73024	N	N	0	N	00	N
34	20241125	161200	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-1250	5	-5.51	6025954150	275486	35.27	22550	22750	21350	29500	15900	22700	21874.73	0.75	0	-15321	26366	24532	22116	20282	17866	25450	21200	59	6800	500	14070	50	1	11745796	2519	-31.18	35.11	12	2.35	-688.00	611.00	51600	20240625	-58.43	7090	20231120	202.54	51600	-58.43	20240625	7800	175.00	20240126	51600	-58.43	20240625	7150	200.00	20231204	0.00	N	304360	500	58 억		88062	N	N	0	N	00	N
35	20241125	151224	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-1250	5	-5.51	5708331650	260678	33.37	22550	22750	21400	29500	15900	22700	21898.02	0.75	0	-14428	26366	24532	22116	20282	17866	25450	21200	59	6800	500	14070	50	1	11745796	2519	-31.18	35.11	12	2.22	-688.00	611.00	51600	20240625	-58.43	7090	20231120	202.54	51600	-58.43	20240625	7800	175.00	20240126	51600	-58.43	20240625	7150	200.00	20231204	0.00	N	304360	500	58 억		88062	N	N	0	N	00	N
36	20241125	141221	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-1000	5	-4.41	4965854050	226184	28.96	22550	22750	21400	29500	15900	22700	21954.93	0.75	0	-7369	26366	24532	22116	20282	17866	25450	21200	59	6800	500	14070	50	1	11745796	2549	-31.54	35.52	12	1.93	-688.00	611.00	51600	20240625	-57.95	7090	20231120	206.06	51600	-57.95	20240625	7800	178.21	20240126	51600	-57.95	20240625	7150	203.50	20231204	0.00	N	304360	500	58 억		88062	N	N	0	N	00	N
37	20241125	131212	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-600	5	-2.64	4394419650	199994	25.60	22550	22750	21400	29500	15900	22700	21972.75	0.75	0	-3570	26366	24532	22116	20282	17866	25450	21200	59	6800	500	14070	50	1	11745796	2596	-32.12	36.17	12	1.70	-688.00	611.00	51600	20240625	-57.17	7090	20231120	211.71	51600	-57.17	20240625	7800	183.33	20240126	51600	-57.17	20240625	7150	209.09	20231204	0.00	N	304360	500	58 억		88062	N	N	0	N	00	N
38	20241125	121227	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-700	5	-3.08	3813122700	173382	22.20	22550	22750	21400	29500	15900	22700	21992.61	0.75	0	-4364	26366	24532	22116	20282	17866	25450	21200	59	6800	500	14070	50	1	11745796	2584	-31.98	36.01	12	1.48	-688.00	611.00	51600	20240625	-57.36	7090	20231120	210.30	51600	-57.36	20240625	7800	182.05	20240126	51600	-57.36	20240625	7150	207.69	20231204	0.00	N	304360	500	58 억		88062	N	N	0	N	00	N
39	20241125	111220	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-750	5	-3.30	3383973500	153981	19.71	22550	22750	21400	29500	15900	22700	21976.56	0.75	0	-1200	26366	24532	22116	20282	17866	25450	21200	59	6800	500	14070	50	1	11745796	2578	-31.90	35.92	12	1.31	-688.00	611.00	51600	20240625	-57.46	7090	20231120	209.59	51600	-57.46	20240625	7800	181.41	20240126	51600	-57.46	20240625	7150	206.99	20231204	0.00	N	304360	500	58 억		88062	N	N	0	N	00	N
40	20241125	101204	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-800	5	-3.52	2907270850	132229	16.93	22550	22750	21400	29500	15900	22700	21986.63	0.75	0	3031	26366	24532	22116	20282	17866	25450	21200	59	6800	500	14070	50	1	11745796	2572	-31.83	35.84	12	1.13	-688.00	611.00	51600	20240625	-57.56	7090	20231120	208.89	51600	-57.56	20240625	7800	180.77	20240126	51600	-57.56	20240625	7150	206.29	20231204	0.00	N	304360	500	58 억		88062	N	N	0	N	00	N
41	20241125	091206	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	-450	5	-1.98	934905450	41904	5.36	22550	22750	21900	29500	15900	22700	22310.64	0.75	0	-4784	26366	24532	22116	20282	17866	25450	21200	59	6800	500	14070	50	1	11745796	2613	-32.34	36.42	12	0.36	-688.00	611.00	51600	20240625	-56.88	7090	20231120	213.82	51600	-56.88	20240625	7800	185.26	20240126	51600	-56.88	20240625	7150	211.19	20231204	0.00	N	304360	500	58 억		88062	N	N	0	N	00	N
42	20241122	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	2400	2	11.82	17328225980	778454	166.90	20550	23950	19700	26350	14250	20300	22260.64	0.38	0	43814	24573	22436	21163	19026	17753	21800	18390	59	6050	500	12580	50	1	11745796	2666	-32.99	37.15	12	6.63	-688.00	611.00	51600	20240625	-56.01	7090	20231120	220.17	51600	-56.01	20240625	7800	191.03	20240126	51600	-56.01	20240625	7150	217.48	20231204	0.00	N	304360	500	58 억		44377	N	N	26	N	00	N
43	20241122	151114	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	2500	2	12.32	17070588580	767099	164.47	20550	23950	19700	26350	14250	20300	22254.33	0.38	0	43496	24573	22436	21163	19026	17753	21800	18390	59	6050	500	12580	50	1	11745796	2678	-33.14	37.32	12	6.53	-688.00	611.00	51600	20240625	-55.81	7090	20231120	221.58	51600	-55.81	20240625	7800	192.31	20240126	51600	-55.81	20240625	7150	218.88	20231204	0.00	N	304360	500	58 억		44377	N	N	26	N	00	N
44	20241122	141116	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	2800	2	13.79	15985691980	719675	154.30	20550	23950	19700	26350	14250	20300	22213.31	0.38	0	30300	24573	22436	21163	19026	17753	21800	18390	59	6050	500	12580	50	1	11745796	2713	-33.58	37.81	12	6.13	-688.00	611.00	51600	20240625	-55.23	7090	20231120	225.81	51600	-55.23	20240625	7800	196.15	20240126	51600	-55.23	20240625	7150	223.08	20231204	0.00	N	304360	500	58 억		44377	N	N	26	N	00	N
45	20241122	131110	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	2800	2	13.79	13972443280	633154	135.75	20550	23950	19700	26350	14250	20300	22068.98	0.38	0	14828	24573	22436	21163	19026	17753	21800	18390	59	6050	500	12580	50	1	11745796	2713	-33.58	37.81	12	5.39	-688.00	611.00	51600	20240625	-55.23	7090	20231120	225.81	51600	-55.23	20240625	7800	196.15	20240126	51600	-55.23	20240625	7150	223.08	20231204	0.00	N	304360	500	58 억		44377	N	N	26	N	00	N
46	20241122	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	2700	2	13.30	12168037930	554790	118.95	20550	23950	19700	26350	14250	20300	21933.73	0.38	0	5873	24573	22436	21163	19026	17753	21800	18390	59	6050	500	12580	50	1	11745796	2702	-33.43	37.64	12	4.72	-688.00	611.00	51600	20240625	-55.43	7090	20231120	224.40	51600	-55.43	20240625	7800	194.87	20240126	51600	-55.43	20240625	7150	221.68	20231204	0.00	N	304360	500	58 억		44377	N	N	26	N	00	N
47	20241122	111108	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	1550	2	7.64	7255776680	340187	72.94	20550	23300	19700	26350	14250	20300	21329.85	0.38	0	-21116	24573	22436	21163	19026	17753	21800	18390	59	6050	500	12580	50	1	11745796	2566	-31.76	35.76	12	2.90	-688.00	611.00	51600	20240625	-57.66	7090	20231120	208.18	51600	-57.66	20240625	7800	180.13	20240126	51600	-57.66	20240625	7150	205.59	20231204	0.00	N	304360	500	58 억		44377	N	N	26	N	00	N
48	20241122	101126	57	100.00	KOSDAQ		제약	N	N	N	N		N	19940	-360	5	-1.77	2135418990	105670	22.66	20550	20850	19700	26350	14250	20300	20208.07	0.38	0	-4898	24573	22436	21163	19026	17753	21800	18390	59	6050	500	12580	10	1	11745796	2342	-28.98	32.64	12	0.90	-688.00	611.00	51600	20240625	-61.36	7090	20231120	181.24	51600	-61.36	20240625	7800	155.64	20240126	51600	-61.36	20240625	7150	178.88	20231204	0.00	N	304360	500	58 억		44377	N	N	26	N	00	N
49	20241122	091117	57	100.00	KOSDAQ		제약	N	N	N	N		N	19900	-400	5	-1.97	654452790	32680	7.01	20550	20550	19700	26350	14250	20300	20023.12	0.38	0	1848	24573	22436	21163	19026	17753	21800	18390	59	6050	500	12580	10	1	11745796	2337	-28.92	32.57	12	0.28	-688.00	611.00	51600	20240625	-61.43	7090	20231120	180.68	51600	-61.43	20240625	7800	155.13	20240126	51600	-61.43	20240625	7150	178.32	20231204	0.00	N	304360	500	58 억		44377	N	N	26	N	00	N
50	20241121	161107	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	-2650	5	-11.55	9740799090	463023	56.56	23050	23300	19890	29800	16100	22950	21037.63	0.50	0	-14663	27583	25266	23933	21616	20283	24600	20950	59	6850	500	14220	50	1	11745796	2384	-29.51	33.22	12	3.94	-688.00	611.00	51600	20240625	-60.66	6950	20231114	192.09	51600	-60.66	20240625	7800	160.26	20240126	51600	-60.66	20240625	7150	183.92	20231204	0.00	N	304360	500	58 억		58839	N	N	26	N	00	N
51	20241121	151129	57	100.00	KOSDAQ		제약	N	N	N	N		N	20450	-2500	5	-10.89	9484807340	450455	55.03	23050	23300	19890	29800	16100	22950	21055.95	0.50	0	-10560	27583	25266	23933	21616	20283	24600	20950	59	6850	500	14220	50	1	11745796	2402	-29.72	33.47	12	3.84	-688.00	611.00	51600	20240625	-60.37	6950	20231114	194.24	51600	-60.37	20240625	7800	162.18	20240126	51600	-60.37	20240625	7150	186.01	20231204	0.00	N	304360	500	58 억		58839	N	N	0	N	00	N
52	20241121	141126	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	-2650	5	-11.55	8164852000	385122	47.05	23050	23300	20300	29800	16100	22950	21200.57	0.50	0	-1936	27583	25266	23933	21616	20283	24600	20950	59	6850	500	14220	50	1	11745796	2384	-29.51	33.22	12	3.28	-688.00	611.00	51600	20240625	-60.66	6950	20231114	192.09	51600	-60.66	20240625	7800	160.26	20240126	51600	-60.66	20240625	7150	183.92	20231204	0.00	N	304360	500	58 억		58839	N	N	0	N	00	N
53	20241121	131119	57	100.00	KOSDAQ		제약	N	N	N	N		N	20750	-2200	5	-9.59	7160098050	336199	41.07	23050	23300	20500	29800	16100	22950	21297.07	0.50	0	-3112	27583	25266	23933	21616	20283	24600	20950	59	6850	500	14220	50	1	11745796	2437	-30.16	33.96	12	2.86	-688.00	611.00	51600	20240625	-59.79	6950	20231114	198.56	51600	-59.79	20240625	7800	166.03	20240126	51600	-59.79	20240625	7150	190.21	20231204	0.00	N	304360	500	58 억		58839	N	N	0	N	00	N
54	20241121	121119	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-2100	5	-9.15	6262745450	293013	35.80	23050	23300	20600	29800	16100	22950	21373.47	0.50	0	-3616	27583	25266	23933	21616	20283	24600	20950	59	6850	500	14220	50	1	11745796	2449	-30.31	34.12	12	2.49	-688.00	611.00	51600	20240625	-59.59	6950	20231114	200.00	51600	-59.59	20240625	7800	167.31	20240126	51600	-59.59	20240625	7150	191.61	20231204	0.00	N	304360	500	58 억		58839	N	N	0	N	00	N
55	20241121	111124	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-1850	5	-8.06	5562361100	259478	31.70	23050	23300	20750	29800	16100	22950	21436.58	0.50	0	-3226	27583	25266	23933	21616	20283	24600	20950	59	6850	500	14220	50	1	11745796	2478	-30.67	34.53	12	2.21	-688.00	611.00	51600	20240625	-59.11	6950	20231114	203.60	51600	-59.11	20240625	7800	170.51	20240126	51600	-59.11	20240625	7150	195.10	20231204	0.00	N	304360	500	58 억		58839	N	N	0	N	00	N
56	20241121	101122	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	-1850	5	-8.06	3983503550	184425	22.53	23050	23300	20850	29800	16100	22950	21599.40	0.50	0	3962	27583	25266	23933	21616	20283	24600	20950	59	6850	500	14220	50	1	11745796	2478	-30.67	34.53	12	1.57	-688.00	611.00	51600	20240625	-59.11	6950	20231114	203.60	51600	-59.11	20240625	7800	170.51	20240126	51600	-59.11	20240625	7150	195.10	20231204	0.00	N	304360	500	58 억		58839	N	N	0	N	00	N
57	20241121	091124	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-850	5	-3.70	926084900	41412	5.06	23050	23300	21950	29800	16100	22950	22362.35	0.50	0	4129	27583	25266	23933	21616	20283	24600	20950	59	6850	500	14220	50	1	11745796	2596	-32.12	36.17	12	0.35	-688.00	611.00	51600	20240625	-57.17	6950	20231114	217.99	51600	-57.17	20240625	7800	183.33	20240126	51600	-57.17	20240625	7150	209.09	20231204	0.00	N	304360	500	58 억		58839	N	N	0	N	00	N
58	20241120	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-1050	5	-4.38	19800061450	816084	53.41	24300	26250	22600	31200	16800	24000	24263.80	0.84	0	-44830	26706	25352	22646	21292	18586	26030	21970	59	7200	500	14880	50	1	11745796	2696	-33.36	37.56	12	6.95	-688.00	611.00	51600	20240625	-55.52	6950	20231113	230.22	51600	-55.52	20240625	7800	194.23	20240126	51600	-55.52	20240625	7090	223.70	20231120	0.00	N	304360	500	58 억		98943	N	N	0	N	00	N
59	20241120	151129	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	-750	5	-3.12	19397134500	798629	52.26	24300	26250	22600	31200	16800	24000	24288.04	0.84	0	-46115	26706	25352	22646	21292	18586	26030	21970	59	7200	500	14880	50	1	11745796	2731	-33.79	38.05	12	6.80	-688.00	611.00	51600	20240625	-54.94	6950	20231113	234.53	51600	-54.94	20240625	7800	198.08	20240126	51600	-54.94	20240625	7090	227.93	20231120	0.00	N	304360	500	58 억		98943	N	N	0	N	00	N
60	20241120	141131	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	-750	5	-3.12	18370593900	754152	49.35	24300	26250	22750	31200	16800	24000	24359.27	0.84	0	-36952	26706	25352	22646	21292	18586	26030	21970	59	7200	500	14880	50	1	11745796	2731	-33.79	38.05	12	6.42	-688.00	611.00	51600	20240625	-54.94	6950	20231113	234.53	51600	-54.94	20240625	7800	198.08	20240126	51600	-54.94	20240625	7090	227.93	20231120	0.00	N	304360	500	58 억		98943	N	N	0	N	00	N
61	20241120	131132	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	-600	5	-2.50	17738612900	726949	47.57	24300	26250	22750	31200	16800	24000	24401.45	0.84	0	-38575	26706	25352	22646	21292	18586	26030	21970	59	7200	500	14880	50	1	11745796	2749	-34.01	38.30	12	6.19	-688.00	611.00	51600	20240625	-54.65	6950	20231113	236.69	51600	-54.65	20240625	7800	200.00	20240126	51600	-54.65	20240625	7090	230.04	20231120	0.00	N	304360	500	58 억		98943	N	N	0	N	00	N
62	20241120	121130	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-400	5	-1.67	16562137400	676065	44.24	24300	26250	22950	31200	16800	24000	24497.85	0.84	0	-30410	26706	25352	22646	21292	18586	26030	21970	59	7200	500	14880	50	1	11745796	2772	-34.30	38.63	12	5.76	-688.00	611.00	51600	20240625	-54.26	6950	20231113	239.57	51600	-54.26	20240625	7800	202.56	20240126	51600	-54.26	20240625	7090	232.86	20231120	0.00	N	304360	500	58 억		98943	N	N	0	N	00	N
63	20241120	111133	57	100.00	KOSDAQ		제약	N	N	N	N		N	23700	-300	5	-1.25	15216208650	618665	40.49	24300	26250	22950	31200	16800	24000	24595.23	0.84	0	-33738	26706	25352	22646	21292	18586	26030	21970	59	7200	500	14880	50	1	11745796	2784	-34.45	38.79	12	5.27	-688.00	611.00	51600	20240625	-54.07	6950	20231113	241.01	51600	-54.07	20240625	7800	203.85	20240126	51600	-54.07	20240625	7090	234.27	20231120	0.00	N	304360	500	58 억		98943	N	N	0	N	00	N
64	20241120	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-250	5	-1.04	13592174300	550820	36.05	24300	26250	22950	31200	16800	24000	24676.25	0.84	0	-39448	26706	25352	22646	21292	18586	26030	21970	59	7200	500	14880	50	1	11745796	2790	-34.52	38.87	12	4.69	-688.00	611.00	51600	20240625	-53.97	6950	20231113	241.73	51600	-53.97	20240625	7800	204.49	20240126	51600	-53.97	20240625	7090	234.98	20231120	0.00	N	304360	500	58 억		98943	N	N	0	N	00	N
65	20241120	091130	57	100.00	KOSDAQ		제약	N	N	N	N		N	25050	1050	2	4.38	4372089200	183497	12.01	24300	25100	22950	31200	16800	24000	23826.49	0.84	0	-18297	26706	25352	22646	21292	18586	26030	21970	59	7200	500	14880	50	1	11745796	2942	-36.41	41.00	12	1.56	-688.00	611.00	51600	20240625	-51.45	6950	20231113	260.43	51600	-51.45	20240625	7800	221.15	20240126	51600	-51.45	20240625	7090	253.31	20231120	0.00	N	304360	500	58 억		98943	N	N	0	N	00	N
66	20241119	161027	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	5520	1	29.87	34956841030	1526234	241.39	20250	24000	19940	24000	12940	18480	22902.31	0.35	0	62916	21493	19986	19093	17586	16693	19540	17140	59	5520	500	11450	50	1	11745796	2819	-34.88	39.28	12	12.99	-688.00	611.00	51600	20240625	-53.49	6950	20231113	245.32	51600	-53.49	20240625	7800	207.69	20240126	51600	-53.49	20240625	7090	238.50	20231120	0.00	N	304360	500	58 억		40535	N	N	0	N	00	N
67	20241119	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	5520	1	29.87	34520759430	1508062	238.52	20250	24000	19940	24000	12940	18480	22890.81	0.35	0	62617	21493	19986	19093	17586	16693	19540	17140	59	5520	500	11450	50	1	11745796	2819	-34.88	39.28	12	12.84	-688.00	611.00	51600	20240625	-53.49	6950	20231113	245.32	51600	-53.49	20240625	7800	207.69	20240126	51600	-53.49	20240625	7090	238.50	20231120	0.00	N	304360	500	58 억		40535	N	N	0	N	00	N
68	20241119	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	23850	5370	2	29.06	32591157330	1427506	225.78	20250	24000	19940	24000	12940	18480	22830.84	0.35	0	54789	21493	19986	19093	17586	16693	19540	17140	59	5520	500	11450	50	1	11745796	2801	-34.67	39.03	12	12.15	-688.00	611.00	51600	20240625	-53.78	6950	20231113	243.17	51600	-53.78	20240625	7800	205.77	20240126	51600	-53.78	20240625	7090	236.39	20231120	0.00	N	304360	500	58 억		40535	N	N	0	N	00	N
69	20241119	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	5120	2	27.71	29577521380	1301423	205.84	20250	24000	19940	24000	12940	18480	22727.06	0.35	0	56013	21493	19986	19093	17586	16693	19540	17140	59	5520	500	11450	50	1	11745796	2772	-34.30	38.63	12	11.08	-688.00	611.00	51600	20240625	-54.26	6950	20231113	239.57	51600	-54.26	20240625	7800	202.56	20240126	51600	-54.26	20240625	7090	232.86	20231120	0.00	N	304360	500	58 억		40535	N	N	0	N	00	N
70	20241119	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	4770	2	25.81	24851704780	1102433	174.36	20250	23900	19940	24000	12940	18480	22542.60	0.35	0	35620	21493	19986	19093	17586	16693	19540	17140	59	5520	500	11450	50	1	11745796	2731	-33.79	38.05	12	9.39	-688.00	611.00	51600	20240625	-54.94	6950	20231113	234.53	51600	-54.94	20240625	7800	198.08	20240126	51600	-54.94	20240625	7090	227.93	20231120	0.00	N	304360	500	58 억		40535	N	N	0	N	00	N
71	20241119	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	4670	2	25.27	23211756230	1031332	163.12	20250	23900	19940	24000	12940	18480	22506.58	0.35	0	22764	21493	19986	19093	17586	16693	19540	17140	59	5520	500	11450	50	1	11745796	2719	-33.65	37.89	12	8.78	-688.00	611.00	51600	20240625	-55.14	6950	20231113	233.09	51600	-55.14	20240625	7800	196.79	20240126	51600	-55.14	20240625	7090	226.52	20231120	0.00	N	304360	500	58 억		40535	N	N	0	N	00	N
72	20241119	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	4720	2	25.54	20515846580	916391	144.94	20250	23900	19940	24000	12940	18480	22387.66	0.35	0	11067	21493	19986	19093	17586	16693	19540	17140	59	5520	500	11450	50	1	11745796	2725	-33.72	37.97	12	7.80	-688.00	611.00	51600	20240625	-55.04	6950	20231113	233.81	51600	-55.04	20240625	7800	197.44	20240126	51600	-55.04	20240625	7090	227.22	20231120	0.00	N	304360	500	58 억		40535	N	N	0	N	00	N
73	20241119	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	3770	2	20.40	6091443730	289873	45.85	20250	22250	19940	24000	12940	18480	21014.18	0.35	0	20401	21493	19986	19093	17586	16693	19540	17140	59	5520	500	11450	50	1	11745796	2613	-32.34	36.42	12	2.47	-688.00	611.00	51600	20240625	-56.88	6950	20231113	220.14	51600	-56.88	20240625	7800	185.26	20240126	51600	-56.88	20240625	7090	213.82	20231120	0.00	N	304360	500	58 억		40535	Y	N	0	N	00	N
74	20241118	161031	57	100.00	KOSDAQ		제약	N	N	N	N		N	18480	-1330	5	-6.71	11980078170	627783	87.92	20000	20600	18200	25750	13870	19810	19082.30	0.07	0	32234	23263	21536	20523	18796	17783	21030	18290	59	5940	500	12280	10	1	11745796	2171	-26.86	30.25	12	5.34	-688.00	611.00	51600	20240625	-64.19	6950	20231113	165.90	51600	-64.19	20240625	7800	136.92	20240126	51600	-64.19	20240625	7090	160.65	20231120	0.03	N	304360	500	58 억		8289	N	N	0	N	00	N
75	20241118	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	18510	-1300	5	-6.56	11430527440	597941	83.74	20000	20600	18200	25750	13870	19810	19115.16	0.07	0	31959	23263	21536	20523	18796	17783	21030	18290	59	5940	500	12280	10	1	11745796	2174	-26.90	30.29	12	5.09	-688.00	611.00	51600	20240625	-64.13	6950	20231113	166.33	51600	-64.13	20240625	7800	137.31	20240126	51600	-64.13	20240625	7090	161.07	20231120	0.03	N	304360	500	58 억		8289	N	N	0	N	00	N
76	20241118	141047	57	100.00	KOSDAQ		제약	N	N	N	N		N	18840	-970	5	-4.90	9604374430	499544	69.96	20000	20600	18200	25750	13870	19810	19224.96	0.07	0	27765	23263	21536	20523	18796	17783	21030	18290	59	5940	500	12280	10	1	11745796	2213	-27.38	30.83	12	4.25	-688.00	611.00	51600	20240625	-63.49	6950	20231113	171.08	51600	-63.49	20240625	7800	141.54	20240126	51600	-63.49	20240625	7090	165.73	20231120	0.03	N	304360	500	58 억		8289	N	N	0	N	00	N
77	20241118	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	18870	-940	5	-4.75	8939761870	464290	65.02	20000	20600	18200	25750	13870	19810	19253.34	0.07	0	32254	23263	21536	20523	18796	17783	21030	18290	59	5940	500	12280	10	1	11745796	2216	-27.43	30.88	12	3.95	-688.00	611.00	51600	20240625	-63.43	6950	20231113	171.51	51600	-63.43	20240625	7800	141.92	20240126	51600	-63.43	20240625	7090	166.15	20231120	0.03	N	304360	500	58 억		8289	N	N	0	N	00	N
78	20241118	121044	57	100.00	KOSDAQ		제약	N	N	N	N		N	19230	-580	5	-2.93	7951084640	412024	57.70	20000	20600	18200	25750	13870	19810	19296.21	0.07	0	50257	23263	21536	20523	18796	17783	21030	18290	59	5940	500	12280	10	1	11745796	2259	-27.95	31.47	12	3.51	-688.00	611.00	51600	20240625	-62.73	6950	20231113	176.69	51600	-62.73	20240625	7800	146.54	20240126	51600	-62.73	20240625	7090	171.23	20231120	0.03	N	304360	500	58 억		8289	N	N	0	N	00	N
79	20241118	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	19460	-350	5	-1.77	7286479160	377731	52.90	20000	20600	18200	25750	13870	19810	19288.56	0.07	0	58400	23263	21536	20523	18796	17783	21030	18290	59	5940	500	12280	10	1	11745796	2286	-28.28	31.85	12	3.22	-688.00	611.00	51600	20240625	-62.29	6950	20231113	180.00	51600	-62.29	20240625	7800	149.49	20240126	51600	-62.29	20240625	7090	174.47	20231120	0.03	N	304360	500	58 억		8289	N	N	0	N	00	N
80	20241118	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	19330	-480	5	-2.42	5460641180	286396	40.11	20000	20450	18200	25750	13870	19810	19063.80	0.07	0	60316	23263	21536	20523	18796	17783	21030	18290	59	5940	500	12280	10	1	11745796	2270	-28.10	31.64	12	2.44	-688.00	611.00	51600	20240625	-62.54	6950	20231113	178.13	51600	-62.54	20240625	7800	147.82	20240126	51600	-62.54	20240625	7090	172.64	20231120	0.03	N	304360	500	58 억		8289	N	N	0	N	00	N
81	20241118	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	19250	-560	5	-2.83	1202901000	60642	8.49	20000	20450	19200	25750	13870	19810	19836.60	0.07	0	12655	23263	21536	20523	18796	17783	21030	18290	59	5940	500	12280	10	1	11745796	2261	-27.98	31.51	12	0.52	-688.00	611.00	51600	20240625	-62.69	6950	20231113	176.98	51600	-62.69	20240625	7800	146.79	20240126	51600	-62.69	20240625	7090	171.51	20231120	0.03	N	304360	500	58 억		8289	N	N	0	N	00	N
82	20241115	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	19810	-440	5	-2.17	14623788520	706176	33.74	21100	22250	19510	26300	14200	20250	20710.64	0.21	0	-16779	30596	25422	22076	16902	13556	23750	15230	59	6050	500	12550	10	1	11745796	2327	-28.79	32.42	12	6.01	-688.00	611.00	51600	20240625	-61.61	6950	20231113	185.04	51600	-61.61	20240625	7800	153.97	20240126	51600	-61.61	20240625	7090	179.41	20231120	0.03	N	304360	500	58 억		25084	N	N	0	N	00	N
83	20241115	151146	57	100.00	KOSDAQ		제약	N	N	N	N		N	19970	-280	5	-1.38	14103155840	679914	32.48	21100	22250	19510	26300	14200	20250	20742.57	0.21	0	-16509	30596	25422	22076	16902	13556	23750	15230	59	6050	500	12550	10	1	11745796	2346	-29.03	32.68	12	5.79	-688.00	611.00	51600	20240625	-61.30	6950	20231113	187.34	51600	-61.30	20240625	7800	156.03	20240126	51600	-61.30	20240625	7090	181.66	20231120	0.03	N	304360	500	58 억		25084	N	N	0	N	00	N
84	20241115	141131	57	100.00	KOSDAQ		제약	N	N	N	N		N	20350	100	2	0.49	12548140260	602197	28.77	21100	22250	19510	26300	14200	20250	20837.28	0.21	0	-13838	30596	25422	22076	16902	13556	23750	15230	59	6050	500	12550	50	1	11745796	2390	-29.58	33.31	12	5.13	-688.00	611.00	51600	20240625	-60.56	6950	20231113	192.81	51600	-60.56	20240625	7800	160.90	20240126	51600	-60.56	20240625	7090	187.02	20231120	0.03	N	304360	500	58 억		25084	N	N	0	N	00	N
85	20241115	131131	57	100.00	KOSDAQ		제약	N	N	N	N		N	20000	-250	5	-1.23	11113156220	530380	25.34	21100	22250	19940	26300	14200	20250	20953.22	0.21	0	-14881	30596	25422	22076	16902	13556	23750	15230	59	6050	500	12550	50	1	11745796	2349	-29.07	32.73	12	4.52	-688.00	611.00	51600	20240625	-61.24	6950	20231113	187.77	51600	-61.24	20240625	7800	156.41	20240126	51600	-61.24	20240625	7090	182.09	20231120	0.03	N	304360	500	58 억		25084	N	N	0	N	00	N
86	20241115	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	20250	0	3	0.00	10070749570	478805	22.88	21100	22250	19940	26300	14200	20250	21033.12	0.21	0	-13419	30596	25422	22076	16902	13556	23750	15230	59	6050	500	12550	50	1	11745796	2379	-29.43	33.14	12	4.08	-688.00	611.00	51600	20240625	-60.76	6950	20231113	191.37	51600	-60.76	20240625	7800	159.62	20240126	51600	-60.76	20240625	7090	185.61	20231120	0.03	N	304360	500	58 억		25084	N	N	0	N	00	N
87	20241115	111105	57	100.00	KOSDAQ		제약	N	N	N	N		N	20550	300	2	1.48	9205829470	436648	20.86	21100	22250	19940	26300	14200	20250	21082.98	0.21	0	-4008	30596	25422	22076	16902	13556	23750	15230	59	6050	500	12550	50	1	11745796	2414	-29.87	33.63	12	3.72	-688.00	611.00	51600	20240625	-60.17	6950	20231113	195.68	51600	-60.17	20240625	7800	163.46	20240126	51600	-60.17	20240625	7090	189.84	20231120	0.03	N	304360	500	58 억		25084	N	N	0	N	00	N
88	20241115	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	20300	50	2	0.25	7854953020	371551	17.75	21100	22250	19940	26300	14200	20250	21141.02	0.21	0	-13982	30596	25422	22076	16902	13556	23750	15230	59	6050	500	12550	50	1	11745796	2384	-29.51	33.22	12	3.16	-688.00	611.00	51600	20240625	-60.66	6950	20231113	192.09	51600	-60.66	20240625	7800	160.26	20240126	51600	-60.66	20240625	7090	186.32	20231120	0.03	N	304360	500	58 억		25084	N	N	0	N	00	N
89	20241115	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	21100	850	2	4.20	2371060300	110900	5.30	21100	21900	20700	26300	14200	20250	21380.33	0.21	0	-9545	30596	25422	22076	16902	13556	23750	15230	59	6050	500	12550	50	1	11745796	2478	-30.67	34.53	12	0.94	-688.00	611.00	51600	20240625	-59.11	6950	20231113	203.60	51600	-59.11	20240625	7800	170.51	20240126	51600	-59.11	20240625	7090	197.60	20231120	0.03	N	304360	500	58 억		25084	N	N	0	N	00	N
90	20241114	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	20100	-6400	5	-24.15	44239281590	2036516	91.66	27000	27250	18730	34450	18550	26500	21720.95	0.08	0	8238	33300	29900	26450	23050	19600	31600	24750	59	7950	500	16430	50	1	11745796	2361	-29.22	32.90	12	17.34	-688.00	611.00	51600	20240625	-61.05	6950	20231113	189.21	51600	-61.05	20240625	7800	157.69	20240126	51600	-61.05	20240625	6950	189.21	20231114	0.04	N	304360	500	58 억		9700	N	N	0	N	00	N
91	20241114	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	20400	-6100	5	-23.02	40371202490	1849671	83.25	27000	27250	18730	34450	18550	26500	21823.92	0.08	0	28127	33300	29900	26450	23050	19600	31600	24750	59	7950	500	16430	50	1	11745796	2396	-29.65	33.39	12	15.75	-688.00	611.00	51600	20240625	-60.47	6950	20231113	193.53	51600	-60.47	20240625	7800	161.54	20240126	51600	-60.47	20240625	6950	193.53	20231114	0.04	N	304360	500	58 억		9700	N	N	0	N	00	N
92	20241114	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	19410	-7090	5	-26.75	27758142610	1211337	54.52	27000	27250	19220	34450	18550	26500	22912.68	0.08	0	25713	33300	29900	26450	23050	19600	31600	24750	59	7950	500	16430	10	1	11745796	2280	-28.21	31.77	12	10.31	-688.00	611.00	51600	20240625	-62.38	6950	20231113	179.28	51600	-62.38	20240625	7800	148.85	20240126	51600	-62.38	20240625	6950	179.28	20231114	0.04	N	304360	500	58 억		9700	N	N	0	N	00	N
93	20241114	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-3200	5	-12.08	15818463400	642583	28.92	27000	27250	22550	34450	18550	26500	24614.41	0.08	0	2513	33300	29900	26450	23050	19600	31600	24750	59	7950	500	16430	50	1	11745796	2737	-33.87	38.13	12	5.47	-688.00	611.00	51600	20240625	-54.84	6950	20231113	235.25	51600	-54.84	20240625	7800	198.72	20240126	51600	-54.84	20240625	6950	235.25	20231114	0.04	N	304360	500	58 억		9700	N	N	0	N	00	N
94	20241114	121055	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-2350	5	-8.87	11913046700	476761	21.46	27000	27250	23550	34450	18550	26500	24984.65	0.08	0	-720	33300	29900	26450	23050	19600	31600	24750	59	7950	500	16430	50	1	11745796	2837	-35.10	39.53	12	4.06	-688.00	611.00	51600	20240625	-53.20	6950	20231113	247.48	51600	-53.20	20240625	7800	209.62	20240126	51600	-53.20	20240625	6950	247.48	20231114	0.04	N	304360	500	58 억		9700	N	N	0	N	00	N
95	20241114	111055	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	-1600	5	-6.04	8851862800	350978	15.80	27000	27250	24350	34450	18550	26500	25217.34	0.08	0	4214	33300	29900	26450	23050	19600	31600	24750	59	7950	500	16430	50	1	11745796	2925	-36.19	40.75	12	2.99	-688.00	611.00	51600	20240625	-51.74	6950	20231113	258.27	51600	-51.74	20240625	7800	219.23	20240126	51600	-51.74	20240625	6950	258.27	20231114	0.04	N	304360	500	58 억		9700	N	N	0	N	00	N
96	20241114	101114	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	-1400	5	-5.28	3414641150	132102	5.95	27000	27250	24700	34450	18550	26500	25844.14	0.08	0	8495	33300	29900	26450	23050	19600	31600	24750	59	7950	500	16430	50	1	11745796	2948	-36.48	41.08	12	1.12	-688.00	611.00	51600	20240625	-51.36	6950	20231113	261.15	51600	-51.36	20240625	7800	221.79	20240126	51600	-51.36	20240625	6950	261.15	20231114	0.04	N	304360	500	58 억		9700	N	N	0	N	00	N
97	20241114	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	0	3	0.00	0	0	0.00	0	0	0	34450	18550	26500	0.00	0.08	0	0	33300	29900	26450	23050	19600	31600	24750	59	7950	500	16430	50	1	11745796	3113	-38.52	43.37	12	0.00	-688.00	611.00	51600	20240625	-48.64	6950	20231113	281.29	51600	-48.64	20240625	7800	239.74	20240126	51600	-48.64	20240625	6950	281.29	20231114	0.04	N	304360	500	58 억		9700	N	N	0	N	00	N
98	20241113	160719	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	1200	2	4.74	58889229850	2201413	89.83	26350	29850	23000	32850	17750	25300	26754.16	0.26	0	-21080	39433	32366	28833	21766	18233	30600	20000	59	7550	500	15680	50	1	11745796	3113	-38.52	43.37	12	18.74	-688.00	611.00	51600	20240625	-48.64	6950	20231113	281.29	51600	-48.64	20240625	7800	239.74	20240126	51600	-48.64	20240625	6950	281.29	20231113	0.04	N	304360	500	58 억		30611	N	N	0	N	00	N
99	20241113	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	26400	1100	2	4.35	57371859450	2143369	87.46	26350	29850	23000	32850	17750	25300	26770.39	0.26	0	-21728	39433	32366	28833	21766	18233	30600	20000	59	7550	500	15680	50	1	11745796	3101	-38.37	43.21	12	18.25	-688.00	611.00	51600	20240625	-48.84	6950	20231113	279.86	51600	-48.84	20240625	7800	238.46	20240126	51600	-48.84	20240625	6950	279.86	20231113	0.04	N	304360	500	58 억		30611	N	N	0	N	00	N
100	20241113	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	0	3	0.00	45525359800	1718185	70.11	26350	29850	23000	32850	17750	25300	26499.50	0.26	0	-22331	39433	32366	28833	21766	18233	30600	20000	59	7550	500	15680	50	1	11745796	2972	-36.77	41.41	12	14.63	-688.00	611.00	51600	20240625	-50.97	6950	20231113	264.03	51600	-50.97	20240625	7800	224.36	20240126	51600	-50.97	20240625	6950	264.03	20231113	0.04	N	304360	500	58 억		30611	N	N	0	N	00	N
101	20241113	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	350	2	1.38	44311612300	1670460	68.16	26350	29850	23000	32850	17750	25300	26530.08	0.26	0	-22305	39433	32366	28833	21766	18233	30600	20000	59	7550	500	15680	50	1	11745796	3013	-37.28	41.98	12	14.22	-688.00	611.00	51600	20240625	-50.29	6950	20231113	269.06	51600	-50.29	20240625	7800	228.85	20240126	51600	-50.29	20240625	6950	269.06	20231113	0.04	N	304360	500	58 억		30611	N	N	0	N	00	N
102	20241113	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	250	2	0.99	43088839350	1622729	66.21	26350	29850	23000	32850	17750	25300	26556.99	0.26	0	-20945	39433	32366	28833	21766	18233	30600	20000	59	7550	500	15680	50	1	11745796	3001	-37.14	41.82	12	13.82	-688.00	611.00	51600	20240625	-50.48	6950	20231113	267.63	51600	-50.48	20240625	7800	227.56	20240126	51600	-50.48	20240625	6950	267.63	20231113	0.04	N	304360	500	58 억		30611	N	N	0	N	00	N
103	20241113	110739	57	100.00	KOSDAQ		제약	N	N	N	N		N	25100	-200	5	-0.79	40371037050	1517001	61.90	26350	29850	23000	32850	17750	25300	26616.51	0.26	0	-8897	39433	32366	28833	21766	18233	30600	20000	59	7550	500	15680	50	1	11745796	2948	-36.48	41.08	12	12.92	-688.00	611.00	51600	20240625	-51.36	6950	20231113	261.15	51600	-51.36	20240625	7800	221.79	20240126	51600	-51.36	20240625	6950	261.15	20231113	0.04	N	304360	500	58 억		30611	N	N	0	N	00	N
104	20241113	100741	57	100.00	KOSDAQ		제약	N	N	N	N		N	28950	3650	2	14.43	32952196750	1239173	50.56	26350	29850	23000	32850	17750	25300	26597.05	0.26	0	-16689	39433	32366	28833	21766	18233	30600	20000	59	7550	500	15680	50	1	11745796	3400	-42.08	47.38	12	10.55	-688.00	611.00	51600	20240625	-43.90	6950	20231113	316.55	51600	-43.90	20240625	7800	271.15	20240126	51600	-43.90	20240625	6950	316.55	20231113	0.04	N	304360	500	58 억		30611	N	N	0	N	00	N
105	20241113	090730	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-800	5	-3.16	5286369950	208267	8.50	26350	26450	23750	32850	17750	25300	25384.58	0.26	0	3517	39433	32366	28833	21766	18233	30600	20000	59	7550	500	15680	50	1	11745796	2878	-35.61	40.10	12	1.77	-688.00	611.00	51600	20240625	-52.52	6950	20231113	252.52	51600	-52.52	20240625	7800	214.10	20240126	51600	-52.52	20240625	6950	252.52	20231113	0.04	N	304360	500	58 억		30611	N	N	0	N	00	N
106	20241112	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-10800	4	-29.92	66125738150	2382504	679.46	35900	35900	25300	46900	25300	36100	27755.50	0.62	0	-43527	37733	36916	35383	34566	33033	37325	34975	59	10800	500	22380	50	1	11745796	2972	-36.77	41.41	12	20.28	-688.00	611.00	51600	20240625	-50.97	6950	20231113	264.03	51600	-50.97	20240625	7800	224.36	20240126	51600	-50.97	20240625	6950	264.03	20231113	0.04	N	304360	500	58 억		72275	N	N	0	N	00	N
107	20241112	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-10800	4	-29.92	65594589950	2361510	673.48	35900	35900	25300	46900	25300	36100	27775.99	0.62	0	-43527	37733	36916	35383	34566	33033	37325	34975	59	10800	500	22380	50	1	11745796	2972	-36.77	41.41	12	20.11	-688.00	611.00	51600	20240625	-50.97	6950	20231113	264.03	51600	-50.97	20240625	7800	224.36	20240126	51600	-50.97	20240625	6950	264.03	20231113	0.04	N	304360	500	58 억		72275	N	N	0	N	00	N
108	20241112	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	25300	-10800	4	-29.92	64924772450	2335035	665.93	35900	35900	25300	46900	25300	36100	27804.06	0.62	0	-43527	37733	36916	35383	34566	33033	37325	34975	59	10800	500	22380	50	1	11745796	2972	-36.77	41.41	12	19.88	-688.00	611.00	51600	20240625	-50.97	6950	20231113	264.03	51600	-50.97	20240625	7800	224.36	20240126	51600	-50.97	20240625	6950	264.03	20231113	0.04	N	304360	500	58 억		72275	N	N	0	N	00	N
109	20241112	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	-10150	5	-28.12	58685635800	2090719	596.25	35900	35900	25350	46900	25300	36100	28068.99	0.62	0	-51681	37733	36916	35383	34566	33033	37325	34975	59	10800	500	22380	50	1	11745796	3048	-37.72	42.47	12	17.80	-688.00	611.00	51600	20240625	-49.71	6950	20231113	273.38	51600	-49.71	20240625	7800	232.69	20240126	51600	-49.71	20240625	6950	273.38	20231113	0.04	N	304360	500	58 억		72275	N	N	0	N	00	N
110	20241112	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	-8300	5	-22.99	54076900750	1917571	546.87	35900	35900	25350	46900	25300	36100	28200.08	0.62	0	-37873	37733	36916	35383	34566	33033	37325	34975	59	10800	500	22380	50	1	11745796	3265	-40.41	45.50	12	16.33	-688.00	611.00	51600	20240625	-46.12	6950	20231113	300.00	51600	-46.12	20240625	7800	256.41	20240126	51600	-46.12	20240625	6950	300.00	20231113	0.04	N	304360	500	58 억		72275	N	N	0	N	00	N
111	20241112	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	-8100	5	-22.44	49937029700	1765985	503.64	35900	35900	25350	46900	25300	36100	28276.45	0.62	0	-12903	37733	36916	35383	34566	33033	37325	34975	59	10800	500	22380	50	1	11745796	3289	-40.70	45.83	12	15.04	-688.00	611.00	51600	20240625	-45.74	6950	20231113	302.88	51600	-45.74	20240625	7800	258.97	20240126	51600	-45.74	20240625	6950	302.88	20231113	0.04	N	304360	500	58 억		72275	N	N	0	N	00	N
112	20241112	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	29150	-6950	5	-19.25	39224024750	1385893	395.24	35900	35900	25350	46900	25300	36100	28301.46	0.62	0	10316	37733	36916	35383	34566	33033	37325	34975	59	10800	500	22380	50	1	11745796	3424	-42.37	47.71	12	11.80	-688.00	611.00	51600	20240625	-43.51	6950	20231113	319.42	51600	-43.51	20240625	7800	273.72	20240126	51600	-43.51	20240625	6950	319.42	20231113	0.04	N	304360	500	58 억		72275	N	N	0	N	00	N
113	20241112	091023	57	100.00	KOSDAQ		제약	N	N	N	N		N	34900	-1200	5	-3.32	1530264050	43749	12.48	35900	35900	34450	46900	25300	36100	34974.20	0.62	0	-4577	37733	36916	35383	34566	33033	37325	34975	59	10800	500	22380	50	1	11745796	4099	-50.73	57.12	12	0.37	-688.00	611.00	51600	20240625	-32.36	6950	20231113	402.16	51600	-32.36	20240625	7800	347.44	20240126	51600	-32.36	20240625	6950	402.16	20231113	0.04	N	304360	500	58 억		72275	N	N	0	N	00	N
114	20241111	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	36100	2950	2	8.90	12183647150	346644	132.71	33850	36200	33850	43050	23250	33150	35143.55	0.22	0	48641	37483	35316	33583	31416	29683	34450	30550	59	9900	500	20550	50	1	11745796	4240	-52.47	59.08	12	2.95	-688.00	611.00	51600	20240625	-30.04	6950	20231113	419.42	51600	-30.04	20240625	7800	362.82	20240126	51600	-30.04	20240625	6950	419.42	20231113	0.04	N	304360	500	58 억		25681	N	N	0	N	00	N
115	20241111	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	35950	2800	2	8.45	11431094850	325767	124.72	33850	36200	33850	43050	23250	33150	35089.79	0.22	0	45176	37483	35316	33583	31416	29683	34450	30550	59	9900	500	20550	50	1	11745796	4223	-52.25	58.84	12	2.77	-688.00	611.00	51600	20240625	-30.33	6950	20231113	417.27	51600	-30.33	20240625	7800	360.90	20240126	51600	-30.33	20240625	6950	417.27	20231113	0.04	N	304360	500	58 억		25681	N	N	0	N	00	N
116	20241111	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	34300	1150	2	3.47	6685846050	192697	73.78	33850	35600	33850	43050	23250	33150	34696.16	0.22	0	6143	37483	35316	33583	31416	29683	34450	30550	59	9900	500	20550	50	1	11745796	4029	-49.85	56.14	12	1.64	-688.00	611.00	51600	20240625	-33.53	6950	20231113	393.53	51600	-33.53	20240625	7800	339.74	20240126	51600	-33.53	20240625	6950	393.53	20231113	0.04	N	304360	500	58 억		25681	N	N	0	N	00	N
117	20241111	131029	57	100.00	KOSDAQ		제약	N	N	N	N		N	34350	1200	2	3.62	6144395200	176826	67.70	33850	35600	33850	43050	23250	33150	34748.26	0.22	0	10227	37483	35316	33583	31416	29683	34450	30550	59	9900	500	20550	50	1	11745796	4035	-49.93	56.22	12	1.51	-688.00	611.00	51600	20240625	-33.43	6950	20231113	394.24	51600	-33.43	20240625	7800	340.38	20240126	51600	-33.43	20240625	6950	394.24	20231113	0.04	N	304360	500	58 억		25681	N	N	0	N	00	N
118	20241111	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	34450	1300	2	3.92	5489323700	157746	60.39	33850	35600	33850	43050	23250	33150	34798.50	0.22	0	15400	37483	35316	33583	31416	29683	34450	30550	59	9900	500	20550	50	1	11745796	4046	-50.07	56.38	12	1.34	-688.00	611.00	51600	20240625	-33.24	6950	20231113	395.68	51600	-33.24	20240625	7800	341.67	20240126	51600	-33.24	20240625	6950	395.68	20231113	0.04	N	304360	500	58 억		25681	N	N	0	N	00	N
119	20241111	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	34250	1100	2	3.32	5136920150	147513	56.48	33850	35600	33850	43050	23250	33150	34823.51	0.22	0	15894	37483	35316	33583	31416	29683	34450	30550	59	9900	500	20550	50	1	11745796	4023	-49.78	56.06	12	1.26	-688.00	611.00	51600	20240625	-33.62	6950	20231113	392.81	51600	-33.62	20240625	7800	339.10	20240126	51600	-33.62	20240625	6950	392.81	20231113	0.04	N	304360	500	58 억		25681	N	N	0	N	00	N
120	20241111	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	34700	1550	2	4.68	3194594350	91806	35.15	33850	35600	33850	43050	23250	33150	34797.23	0.22	0	14570	37483	35316	33583	31416	29683	34450	30550	59	9900	500	20550	50	1	11745796	4076	-50.44	56.79	12	0.78	-688.00	611.00	51600	20240625	-32.75	6950	20231113	399.28	51600	-32.75	20240625	7800	344.87	20240126	51600	-32.75	20240625	6950	399.28	20231113	0.04	N	304360	500	58 억		25681	N	N	0	N	00	N
121	20241111	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	34550	1400	2	4.22	1727641750	49566	18.98	33850	35600	33850	43050	23250	33150	34855.38	0.22	0	10681	37483	35316	33583	31416	29683	34450	30550	59	9900	500	20550	50	1	11745796	4058	-50.22	56.55	12	0.42	-688.00	611.00	51600	20240625	-33.04	6950	20231113	397.12	51600	-33.04	20240625	7800	342.95	20240126	51600	-33.04	20240625	6950	397.12	20231113	0.04	N	304360	500	58 억		25681	N	N	0	N	00	N
122	20241108	161009	57	100.00	KOSDAQ		제약	N	N	N	N		N	33150	-1650	5	-4.74	8719551050	258329	108.58	35000	35750	31850	45200	24400	34800	33759.06	0.46	0	-29814	37200	36000	34050	32850	30900	36600	33450	59	10400	500	21570	50	1	11745796	3894	-48.18	54.26	12	2.20	-688.00	611.00	51600	20240625	-35.76	6950	20231113	376.98	51600	-35.76	20240625	7800	325.00	20240126	51600	-35.76	20240625	6950	376.98	20231113	0.05	N	304360	500	58 억		54103	N	N	0	N	00	N
123	20241108	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	32700	-2100	5	-6.03	7985171950	236162	99.27	35000	35750	31850	45200	24400	34800	33812.17	0.46	0	-28459	37200	36000	34050	32850	30900	36600	33450	59	10400	500	21570	50	1	11745796	3841	-47.53	53.52	12	2.01	-688.00	611.00	51600	20240625	-36.63	6950	20231113	370.50	51600	-36.63	20240625	7800	319.23	20240126	51600	-36.63	20240625	6950	370.50	20231113	0.05	N	304360	500	58 억		54103	N	N	0	N	00	N
124	20241108	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	32700	-2100	5	-6.03	6966846650	204837	86.10	35000	35750	31850	45200	24400	34800	34011.57	0.46	0	-19403	37200	36000	34050	32850	30900	36600	33450	59	10400	500	21570	50	1	11745796	3841	-47.53	53.52	12	1.74	-688.00	611.00	51600	20240625	-36.63	6950	20231113	370.50	51600	-36.63	20240625	7800	319.23	20240126	51600	-36.63	20240625	6950	370.50	20231113	0.05	N	304360	500	58 억		54103	N	N	0	N	00	N
125	20241108	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	33800	-1000	5	-2.87	4929450650	142764	60.01	35000	35750	33650	45200	24400	34800	34528.62	0.46	0	-22485	37200	36000	34050	32850	30900	36600	33450	59	10400	500	21570	50	1	11745796	3970	-49.13	55.32	12	1.22	-688.00	611.00	51600	20240625	-34.50	6950	20231113	386.33	51600	-34.50	20240625	7800	333.33	20240126	51600	-34.50	20240625	6950	386.33	20231113	0.05	N	304360	500	58 억		54103	N	N	0	N	00	N
126	20241108	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	33950	-850	5	-2.44	4605125000	133215	55.99	35000	35750	33650	45200	24400	34800	34569.08	0.46	0	-19336	37200	36000	34050	32850	30900	36600	33450	59	10400	500	21570	50	1	11745796	3988	-49.35	55.56	12	1.13	-688.00	611.00	51600	20240625	-34.21	6950	20231113	388.49	51600	-34.21	20240625	7800	335.26	20240126	51600	-34.21	20240625	6950	388.49	20231113	0.05	N	304360	500	58 억		54103	N	N	0	N	00	N
127	20241108	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	34150	-650	5	-1.87	4104333500	118499	49.81	35000	35750	33650	45200	24400	34800	34635.99	0.46	0	-16486	37200	36000	34050	32850	30900	36600	33450	59	10400	500	21570	50	1	11745796	4011	-49.64	55.89	12	1.01	-688.00	611.00	51600	20240625	-33.82	6950	20231113	391.37	51600	-33.82	20240625	7800	337.82	20240126	51600	-33.82	20240625	6950	391.37	20231113	0.05	N	304360	500	58 억		54103	N	N	0	N	00	N
128	20241108	101024	57	100.00	KOSDAQ		제약	N	N	N	N		N	34600	-200	5	-0.57	2970031150	85258	35.84	35000	35750	34000	45200	24400	34800	34835.82	0.46	0	-5526	37200	36000	34050	32850	30900	36600	33450	59	10400	500	21570	50	1	11745796	4064	-50.29	56.63	12	0.73	-688.00	611.00	51600	20240625	-32.95	6950	20231113	397.84	51600	-32.95	20240625	7800	343.59	20240126	51600	-32.95	20240625	6950	397.84	20231113	0.05	N	304360	500	58 억		54103	N	N	0	N	00	N
129	20241108	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	34300	-500	5	-1.44	1005270200	28977	12.18	35000	35350	34000	45200	24400	34800	34691.92	0.46	0	-3395	37200	36000	34050	32850	30900	36600	33450	59	10400	500	21570	50	1	11745796	4029	-49.85	56.14	12	0.25	-688.00	611.00	51600	20240625	-33.53	6950	20231113	393.53	51600	-33.53	20240625	7800	339.74	20240126	51600	-33.53	20240625	6950	393.53	20231113	0.05	N	304360	500	58 억		54103	N	N	0	N	00	N
130	20241107	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	34800	2000	2	6.10	7961902400	235066	148.75	33250	35250	32100	42600	23000	32800	33870.01	0.40	0	2304	34800	33800	32650	31650	30500	34300	32150	59	9800	500	20330	50	1	11745796	4088	-50.58	56.96	12	2.00	-688.00	611.00	51600	20240625	-32.56	6950	20231113	400.72	51600	-32.56	20240625	7800	346.15	20240126	51600	-32.56	20240625	6950	400.72	20231113	0.05	N	304360	500	58 억		47454	N	N	0	N	00	N
131	20241107	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	34400	1600	2	4.88	7167885000	212099	134.22	33250	35250	32100	42600	23000	32800	33795.11	0.40	0	2228	34800	33800	32650	31650	30500	34300	32150	59	9800	500	20330	50	1	11745796	4041	-50.00	56.30	12	1.81	-688.00	611.00	51600	20240625	-33.33	6950	20231113	394.96	51600	-33.33	20240625	7800	341.03	20240126	51600	-33.33	20240625	6950	394.96	20231113	0.05	N	304360	500	58 억		47454	N	N	0	N	00	N
132	20241107	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	34100	1300	2	3.96	4259380750	128147	81.09	33250	34650	32100	42600	23000	32800	33238.32	0.40	0	-6240	34800	33800	32650	31650	30500	34300	32150	59	9800	500	20330	50	1	11745796	4005	-49.56	55.81	12	1.09	-688.00	611.00	51600	20240625	-33.91	6950	20231113	390.65	51600	-33.91	20240625	7800	337.18	20240126	51600	-33.91	20240625	6950	390.65	20231113	0.05	N	304360	500	58 억		47454	N	N	0	N	00	N
133	20241107	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	33550	750	2	2.29	2626608200	80129	50.71	33250	33700	32100	42600	23000	32800	32779.74	0.40	0	-6914	34800	33800	32650	31650	30500	34300	32150	59	9800	500	20330	50	1	11745796	3941	-48.76	54.91	12	0.68	-688.00	611.00	51600	20240625	-34.98	6950	20231113	382.73	51600	-34.98	20240625	7800	330.13	20240126	51600	-34.98	20240625	6950	382.73	20231113	0.05	N	304360	500	58 억		47454	N	N	0	N	00	N
134	20241107	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	32900	100	2	0.30	2033427900	62290	39.42	33250	33500	32100	42600	23000	32800	32644.47	0.40	0	-10251	34800	33800	32650	31650	30500	34300	32150	59	9800	500	20330	50	1	11745796	3864	-47.82	53.85	12	0.53	-688.00	611.00	51600	20240625	-36.24	6950	20231113	373.38	51600	-36.24	20240625	7800	321.79	20240126	51600	-36.24	20240625	6950	373.38	20231113	0.05	N	304360	500	58 억		47454	N	N	0	N	00	N
135	20241107	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	32750	-50	5	-0.15	1601945450	49212	31.14	33250	33500	32100	42600	23000	32800	32551.81	0.40	0	-7890	34800	33800	32650	31650	30500	34300	32150	59	9800	500	20330	50	1	11745796	3847	-47.60	53.60	12	0.42	-688.00	611.00	51600	20240625	-36.53	6950	20231113	371.22	51600	-36.53	20240625	7800	319.87	20240126	51600	-36.53	20240625	6950	371.22	20231113	0.05	N	304360	500	58 억		47454	N	N	0	N	00	N
136	20241107	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	32550	-250	5	-0.76	1305691300	40083	25.36	33250	33500	32100	42600	23000	32800	32574.56	0.40	0	-5975	34800	33800	32650	31650	30500	34300	32150	59	9800	500	20330	50	1	11745796	3823	-47.31	53.27	12	0.34	-688.00	611.00	51600	20240625	-36.92	6950	20231113	368.35	51600	-36.92	20240625	7800	317.31	20240126	51600	-36.92	20240625	6950	368.35	20231113	0.05	N	304360	500	58 억		47454	N	N	0	N	00	N
137	20241107	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	32250	-550	5	-1.68	308155200	9413	5.96	33250	33500	32200	42600	23000	32800	32737.03	0.40	0	-1058	34800	33800	32650	31650	30500	34300	32150	59	9800	500	20330	50	1	11745796	3788	-46.88	52.78	12	0.08	-688.00	611.00	51600	20240625	-37.50	6950	20231113	364.03	51600	-37.50	20240625	7800	313.46	20240126	51600	-37.50	20240625	6950	364.03	20231113	0.05	N	304360	500	58 억		47454	N	N	0	N	00	N
138	20241106	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	32800	1300	2	4.13	5181141950	157237	104.27	31500	33650	31500	40950	22050	31500	32951.69	0.34	0	7065	33433	32466	31083	30116	28733	32950	30600	59	9450	500	19530	50	1	11745796	3853	-47.67	53.68	12	1.34	-688.00	611.00	51600	20240625	-36.43	6950	20231113	371.94	51600	-36.43	20240625	7800	320.51	20240126	51600	-36.43	20240625	6950	371.94	20231113	0.05	N	304360	500	58 억		40047	N	N	0	N	00	N
139	20241106	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	32550	1050	2	3.33	5100221950	154763	102.62	31500	33650	31500	40950	22050	31500	32955.38	0.34	0	7373	33433	32466	31083	30116	28733	32950	30600	59	9450	500	19530	50	1	11745796	3823	-47.31	53.27	12	1.32	-688.00	611.00	51600	20240625	-36.92	6950	20231113	368.35	51600	-36.92	20240625	7800	317.31	20240126	51600	-36.92	20240625	6950	368.35	20231113	0.05	N	304360	500	58 억		40047	N	N	0	N	00	N
140	20241106	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	32650	1150	2	3.65	4792066350	145296	96.35	31500	33650	31500	40950	22050	31500	32981.76	0.34	0	7704	33433	32466	31083	30116	28733	32950	30600	59	9450	500	19530	50	1	11745796	3835	-47.46	53.44	12	1.24	-688.00	611.00	51600	20240625	-36.72	6950	20231113	369.78	51600	-36.72	20240625	7800	318.59	20240126	51600	-36.72	20240625	6950	369.78	20231113	0.05	N	304360	500	58 억		40047	N	N	0	N	00	N
141	20241106	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	32400	900	2	2.86	4485689500	135838	90.08	31500	33650	31500	40950	22050	31500	33022.74	0.34	0	7357	33433	32466	31083	30116	28733	32950	30600	59	9450	500	19530	50	1	11745796	3806	-47.09	53.03	12	1.16	-688.00	611.00	51600	20240625	-37.21	6950	20231113	366.19	51600	-37.21	20240625	7800	315.38	20240126	51600	-37.21	20240625	6950	366.19	20231113	0.05	N	304360	500	58 억		40047	N	N	0	N	00	N
142	20241106	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	32550	1050	2	3.33	4003756850	120955	80.21	31500	33650	31500	40950	22050	31500	33101.67	0.34	0	7056	33433	32466	31083	30116	28733	32950	30600	59	9450	500	19530	50	1	11745796	3823	-47.31	53.27	12	1.03	-688.00	611.00	51600	20240625	-36.92	6950	20231113	368.35	51600	-36.92	20240625	7800	317.31	20240126	51600	-36.92	20240625	6950	368.35	20231113	0.05	N	304360	500	58 억		40047	N	N	0	N	00	N
143	20241106	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	33100	1600	2	5.08	3349117950	100937	66.93	31500	33650	31500	40950	22050	31500	33180.86	0.34	0	2706	33433	32466	31083	30116	28733	32950	30600	59	9450	500	19530	50	1	11745796	3888	-48.11	54.17	12	0.86	-688.00	611.00	51600	20240625	-35.85	6950	20231113	376.26	51600	-35.85	20240625	7800	324.36	20240126	51600	-35.85	20240625	6950	376.26	20231113	0.05	N	304360	500	58 억		40047	N	N	0	N	00	N
144	20241106	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	33200	1700	2	5.40	2768049100	83522	55.38	31500	33650	31500	40950	22050	31500	33142.24	0.34	0	3795	33433	32466	31083	30116	28733	32950	30600	59	9450	500	19530	50	1	11745796	3900	-48.26	54.34	12	0.71	-688.00	611.00	51600	20240625	-35.66	6950	20231113	377.70	51600	-35.66	20240625	7800	325.64	20240126	51600	-35.66	20240625	6950	377.70	20231113	0.05	N	304360	500	58 억		40047	N	N	0	N	00	N
145	20241106	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	33300	1800	2	5.71	1007677200	30749	20.39	31500	33300	31500	40950	22050	31500	32772.50	0.34	0	2785	33433	32466	31083	30116	28733	32950	30600	59	9450	500	19530	50	1	11745796	3911	-48.40	54.50	12	0.26	-688.00	611.00	51600	20240625	-35.47	6950	20231113	379.14	51600	-35.47	20240625	7800	326.92	20240126	51600	-35.47	20240625	6950	379.14	20231113	0.05	N	304360	500	58 억		40047	N	N	0	N	00	N
146	20241105	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	31500	1350	2	4.48	4686409900	149967	168.27	30000	32050	29700	39150	21150	30150	31249.35	0.11	0	29792	31716	30932	30166	29382	28616	31325	29775	59	9000	500	18690	50	1	11745796	3700	-45.78	51.55	12	1.28	-688.00	611.00	51600	20240625	-38.95	6950	20231113	353.24	51600	-38.95	20240625	7800	303.85	20240126	51600	-38.95	20240625	6950	353.24	20231113	0.05	N	304360	500	58 억		12423	N	N	0	N	00	N
147	20241105	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	31400	1250	2	4.15	4566441400	146153	163.99	30000	32050	29700	39150	21150	30150	31244.25	0.11	0	29208	31716	30932	30166	29382	28616	31325	29775	59	9000	500	18690	50	1	11745796	3688	-45.64	51.39	12	1.24	-688.00	611.00	51600	20240625	-39.15	6950	20231113	351.80	51600	-39.15	20240625	7800	302.56	20240126	51600	-39.15	20240625	6950	351.80	20231113	0.05	N	304360	500	58 억		12423	N	N	0	N	00	N
148	20241105	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	31850	1700	2	5.64	3585641750	115273	129.34	30000	32000	29700	39150	21150	30150	31105.65	0.11	0	24185	31716	30932	30166	29382	28616	31325	29775	59	9000	500	18690	50	1	11745796	3741	-46.29	52.13	12	0.98	-688.00	611.00	51600	20240625	-38.28	6950	20231113	358.27	51600	-38.28	20240625	7800	308.33	20240126	51600	-38.28	20240625	6950	358.27	20231113	0.05	N	304360	500	58 억		12423	N	N	0	N	00	N
149	20241105	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	31600	1450	2	4.81	2730609650	88247	99.02	30000	31950	29700	39150	21150	30150	30942.80	0.11	0	15452	31716	30932	30166	29382	28616	31325	29775	59	9000	500	18690	50	1	11745796	3712	-45.93	51.72	12	0.75	-688.00	611.00	51600	20240625	-38.76	6950	20231113	354.68	51600	-38.76	20240625	7800	305.13	20240126	51600	-38.76	20240625	6950	354.68	20231113	0.05	N	304360	500	58 억		12423	N	N	0	N	00	N
150	20241105	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	30950	800	2	2.65	1280449250	42199	47.35	30000	31000	29700	39150	21150	30150	30343.12	0.11	0	9686	31716	30932	30166	29382	28616	31325	29775	59	9000	500	18690	50	1	11745796	3635	-44.99	50.65	12	0.36	-688.00	611.00	51600	20240625	-40.02	6950	20231113	345.32	51600	-40.02	20240625	7800	296.79	20240126	51600	-40.02	20240625	6950	345.32	20231113	0.05	N	304360	500	58 억		12423	N	N	0	N	00	N
151	20241105	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	30300	150	2	0.50	888150200	29434	33.03	30000	30750	29700	39150	21150	30150	30174.30	0.11	0	9154	31716	30932	30166	29382	28616	31325	29775	59	9000	500	18690	50	1	11745796	3559	-44.04	49.59	12	0.25	-688.00	611.00	51600	20240625	-41.28	6950	20231113	335.97	51600	-41.28	20240625	7800	288.46	20240126	51600	-41.28	20240625	6950	335.97	20231113	0.05	N	304360	500	58 억		12423	N	N	0	N	00	N
152	20241105	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	30100	-50	5	-0.17	623847850	20727	23.26	30000	30500	29700	39150	21150	30150	30098.32	0.11	0	6577	31716	30932	30166	29382	28616	31325	29775	59	9000	500	18690	50	1	11745796	3535	-43.75	49.26	12	0.18	-688.00	611.00	51600	20240625	-41.67	6950	20231113	333.09	51600	-41.67	20240625	7800	285.90	20240126	51600	-41.67	20240625	6950	333.09	20231113	0.05	N	304360	500	58 억		12423	N	N	0	N	00	N
153	20241105	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	30350	200	2	0.66	125083450	4145	4.65	30000	30500	29700	39150	21150	30150	30176.95	0.11	0	1305	31716	30932	30166	29382	28616	31325	29775	59	9000	500	18690	50	1	11745796	3565	-44.11	49.67	12	0.04	-688.00	611.00	51600	20240625	-41.18	6950	20231113	336.69	51600	-41.18	20240625	7800	289.10	20240126	51600	-41.18	20240625	6950	336.69	20231113	0.05	N	304360	500	58 억		12423	N	N	0	N	00	N
154	20241104	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	30150	-50	5	-0.17	2667568750	88690	83.69	30000	30950	29400	39250	21150	30200	30077.44	0.18	0	-9341	32200	31200	29800	28800	27400	31700	29300	59	9050	500	18720	50	1	11745796	3541	-43.82	49.35	12	0.76	-688.00	611.00	51600	20240625	-41.57	6950	20231113	333.81	51600	-41.57	20240625	7800	286.54	20240126	51600	-41.57	20240625	6950	333.81	20231113	0.05	N	304360	500	58 억		21074	N	N	0	N	00	N
155	20241104	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	30150	-50	5	-0.17	2606607900	86666	81.78	30000	30950	29400	39250	21150	30200	30076.48	0.18	0	-8870	32200	31200	29800	28800	27400	31700	29300	59	9050	500	18720	50	1	11745796	3541	-43.82	49.35	12	0.74	-688.00	611.00	51600	20240625	-41.57	6950	20231113	333.81	51600	-41.57	20240625	7800	286.54	20240126	51600	-41.57	20240625	6950	333.81	20231113	0.05	N	304360	500	58 억		21074	N	N	0	N	00	N
156	20241104	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	30250	50	2	0.17	2386974600	79375	74.90	30000	30950	29400	39250	21150	30200	30072.12	0.18	0	-7477	32200	31200	29800	28800	27400	31700	29300	59	9050	500	18720	50	1	11745796	3553	-43.97	49.51	12	0.68	-688.00	611.00	51600	20240625	-41.38	6950	20231113	335.25	51600	-41.38	20240625	7800	287.82	20240126	51600	-41.38	20240625	6950	335.25	20231113	0.05	N	304360	500	58 억		21074	N	N	0	N	00	N
157	20241104	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	29600	-600	5	-1.99	2091783000	69474	65.55	30000	30950	29400	39250	21150	30200	30108.86	0.18	0	-4817	32200	31200	29800	28800	27400	31700	29300	59	9050	500	18720	50	1	11745796	3477	-43.02	48.45	12	0.59	-688.00	611.00	51600	20240625	-42.64	6950	20231113	325.90	51600	-42.64	20240625	7800	279.49	20240126	51600	-42.64	20240625	6950	325.90	20231113	0.05	N	304360	500	58 억		21074	N	N	0	N	00	N
158	20241104	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	30200	0	3	0.00	1357809950	44881	42.35	30000	30950	29700	39250	21150	30200	30253.56	0.18	0	-2550	32200	31200	29800	28800	27400	31700	29300	59	9050	500	18720	50	1	11745796	3547	-43.90	49.43	12	0.38	-688.00	611.00	51600	20240625	-41.47	6950	20231113	334.53	51600	-41.47	20240625	7800	287.18	20240126	51600	-41.47	20240625	6950	334.53	20231113	0.05	N	304360	500	58 억		21074	N	N	0	N	00	N
159	20241104	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	30200	0	3	0.00	1159507600	38315	36.15	30000	30950	29700	39250	21150	30200	30262.50	0.18	0	-1611	32200	31200	29800	28800	27400	31700	29300	59	9050	500	18720	50	1	11745796	3547	-43.90	49.43	12	0.33	-688.00	611.00	51600	20240625	-41.47	6950	20231113	334.53	51600	-41.47	20240625	7800	287.18	20240126	51600	-41.47	20240625	6950	334.53	20231113	0.05	N	304360	500	58 억		21074	N	N	0	N	00	N
160	20241104	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	30700	500	2	1.66	742521700	24638	23.25	30000	30900	29700	39250	21150	30200	30137.26	0.18	0	690	32200	31200	29800	28800	27400	31700	29300	59	9050	500	18720	50	1	11745796	3606	-44.62	50.25	12	0.21	-688.00	611.00	51600	20240625	-40.50	6950	20231113	341.73	51600	-40.50	20240625	7800	293.59	20240126	51600	-40.50	20240625	6950	341.73	20231113	0.05	N	304360	500	58 억		21074	N	N	0	N	00	N
161	20241104	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	29900	-300	5	-0.99	221399700	7398	6.98	30000	30200	29700	39250	21150	30200	29926.97	0.18	0	2318	32200	31200	29800	28800	27400	31700	29300	59	9050	500	18720	50	1	11745796	3512	-43.46	48.94	12	0.06	-688.00	611.00	51600	20240625	-42.05	6950	20231113	330.22	51600	-42.05	20240625	7800	283.33	20240126	51600	-42.05	20240625	6950	330.22	20231113	0.05	N	304360	500	58 억		21074	N	N	0	N	00	N
162	20241101	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	30200	950	2	3.25	3110994450	104920	79.99	28800	30800	28400	38000	20500	29250	29650.80	0.15	0	4436	32150	30700	28900	27450	25650	31425	28175	59	8750	500	18130	50	1	11745796	3547	-43.90	49.43	12	0.89	-688.00	611.00	51600	20240625	-41.47	6950	20231113	334.53	51600	-41.47	20240625	7800	287.18	20240126	51600	-41.47	20240625	6950	334.53	20231113	0.05	N	304360	500	58 억		17052	N	N	0	N	00	N
163	20241101	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	30100	850	2	2.91	2767129900	93613	71.37	28800	30800	28400	38000	20500	29250	29559.25	0.15	0	5984	32150	30700	28900	27450	25650	31425	28175	59	8750	500	18130	50	1	11745796	3535	-43.75	49.26	12	0.80	-688.00	611.00	51600	20240625	-41.67	6950	20231113	333.09	51600	-41.67	20240625	7800	285.90	20240126	51600	-41.67	20240625	6950	333.09	20231113	0.05	N	304360	500	58 억		17052	N	N	0	N	00	N
164	20241101	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	30300	1050	2	3.59	2446333750	82924	63.22	28800	30800	28400	38000	20500	29250	29500.91	0.15	0	4216	32150	30700	28900	27450	25650	31425	28175	59	8750	500	18130	50	1	11745796	3559	-44.04	49.59	12	0.71	-688.00	611.00	51600	20240625	-41.28	6950	20231113	335.97	51600	-41.28	20240625	7800	288.46	20240126	51600	-41.28	20240625	6950	335.97	20231113	0.05	N	304360	500	58 억		17052	N	N	0	N	00	N
165	20241101	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	29750	500	2	1.71	1657694950	56852	43.34	28800	30450	28400	38000	20500	29250	29158.08	0.15	0	2566	32150	30700	28900	27450	25650	31425	28175	59	8750	500	18130	50	1	11745796	3494	-43.24	48.69	12	0.48	-688.00	611.00	51600	20240625	-42.34	6950	20231113	328.06	51600	-42.34	20240625	7800	281.41	20240126	51600	-42.34	20240625	6950	328.06	20231113	0.05	N	304360	500	58 억		17052	N	N	0	N	00	N
166	20241101	121048	57	100.00	KOSDAQ		제약	N	N	N	N		N	29750	500	2	1.71	1522081900	52280	39.86	28800	30450	28400	38000	20500	29250	29114.04	0.15	0	2950	32150	30700	28900	27450	25650	31425	28175	59	8750	500	18130	50	1	11745796	3494	-43.24	48.69	12	0.45	-688.00	611.00	51600	20240625	-42.34	6950	20231113	328.06	51600	-42.34	20240625	7800	281.41	20240126	51600	-42.34	20240625	6950	328.06	20231113	0.05	N	304360	500	58 억		17052	N	N	0	N	00	N
167	20241101	111044	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	-150	5	-0.51	1024471900	35601	27.14	28800	29450	28400	38000	20500	29250	28776.49	0.15	0	2191	32150	30700	28900	27450	25650	31425	28175	59	8750	500	18130	50	1	11745796	3418	-42.30	47.63	12	0.30	-688.00	611.00	51600	20240625	-43.60	6950	20231113	318.71	51600	-43.60	20240625	7800	273.08	20240126	51600	-43.60	20240625	6950	318.71	20231113	0.05	N	304360	500	58 억		17052	N	N	0	N	00	N
168	20241101	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	28850	-400	5	-1.37	684328000	23761	18.12	28800	29450	28400	38000	20500	29250	28800.47	0.15	0	1194	32150	30700	28900	27450	25650	31425	28175	59	8750	500	18130	50	1	11745796	3389	-41.93	47.22	12	0.20	-688.00	611.00	51600	20240625	-44.09	6950	20231113	315.11	51600	-44.09	20240625	7800	269.87	20240126	51600	-44.09	20240625	6950	315.11	20231113	0.05	N	304360	500	58 억		17052	N	N	0	N	00	N
169	20241101	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	-450	5	-1.54	159786950	5578	4.25	28800	28900	28400	38000	20500	29250	28645.92	0.15	0	1955	32150	30700	28900	27450	25650	31425	28175	59	8750	500	18130	50	1	11745796	3383	-41.86	47.14	12	0.05	-688.00	611.00	51600	20240625	-44.19	6950	20231113	314.39	51600	-44.19	20240625	7800	269.23	20240126	51600	-44.19	20240625	6950	314.39	20231113	0.05	N	304360	500	58 억		17052	N	N	0	N	00	N