KissMeData/067080/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160640	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12280	-590	5	-4.58	3871985100	311294	114.17	12950	12950	12200	16730	9010	12870	12438.31	2.33	27005	13510	13190	13030	12710	12550	13110	12630	93	3860	500	9260	10	1	18616650	2286	-198.06	2.77	12	1.67	-62.00	4426.00	24150	20241016	-49.15	8290	20240805	48.13	24150	-49.15	20241016	8290	48.13	20240805	24150	-49.15	20241016	8290	48.13	20240805	3.10	N	067080	500	93 억	434445	N	N	1	N	00	N
3	20241129	150655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12290	-580	5	-4.51	3507375950	281539	103.26	12950	12950	12200	16730	9010	12870	12457.66	2.33	25869	13510	13190	13030	12710	12550	13110	12630	93	3860	500	9260	10	1	18616650	2288	-198.23	2.78	12	1.51	-62.00	4426.00	24150	20241016	-49.11	8290	20240805	48.25	24150	-49.11	20241016	8290	48.25	20240805	24150	-49.11	20241016	8290	48.25	20240805	3.10	N	067080	500	93 억	434445	N	N	1	N	00	N
4	20241129	140657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12390	-480	5	-3.73	2938577010	235255	86.28	12950	12950	12200	16730	9010	12870	12490.80	2.33	32188	13510	13190	13030	12710	12550	13110	12630	93	3860	500	9260	10	1	18616650	2307	-199.84	2.80	12	1.26	-62.00	4426.00	24150	20241016	-48.70	8290	20240805	49.46	24150	-48.70	20241016	8290	49.46	20240805	24150	-48.70	20241016	8290	49.46	20240805	3.10	N	067080	500	93 억	434445	N	N	1	N	00	N
5	20241129	130655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12400	-470	5	-3.65	2694851450	215605	79.08	12950	12950	12200	16730	9010	12870	12498.78	2.33	40072	13510	13190	13030	12710	12550	13110	12630	93	3860	500	9260	10	1	18616650	2308	-200.00	2.80	12	1.16	-62.00	4426.00	24150	20241016	-48.65	8290	20240805	49.58	24150	-48.65	20241016	8290	49.58	20240805	24150	-48.65	20241016	8290	49.58	20240805	3.10	N	067080	500	93 억	434445	N	N	1	N	00	N
6	20241129	120657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12380	-490	5	-3.81	2555639330	204363	74.95	12950	12950	12200	16730	9010	12870	12505.14	2.33	38715	13510	13190	13030	12710	12550	13110	12630	93	3860	500	9260	10	1	18616650	2305	-199.68	2.80	12	1.10	-62.00	4426.00	24150	20241016	-48.74	8290	20240805	49.34	24150	-48.74	20241016	8290	49.34	20240805	24150	-48.74	20241016	8290	49.34	20240805	3.10	N	067080	500	93 억	434445	N	N	1	N	00	N
7	20241129	110658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12490	-380	5	-2.95	1678658270	133250	48.87	12950	12950	12430	16730	9010	12870	12597.52	2.33	24899	13510	13190	13030	12710	12550	13110	12630	93	3860	500	9260	10	1	18616650	2325	-201.45	2.82	12	0.72	-62.00	4426.00	24150	20241016	-48.28	8290	20240805	50.66	24150	-48.28	20241016	8290	50.66	20240805	24150	-48.28	20241016	8290	50.66	20240805	3.10	N	067080	500	93 억	434445	N	N	1	N	00	N
8	20241129	100655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12540	-330	5	-2.56	1270372170	100543	36.88	12950	12950	12440	16730	9010	12870	12634.78	2.33	13473	13510	13190	13030	12710	12550	13110	12630	93	3860	500	9260	10	1	18616650	2335	-202.26	2.83	12	0.54	-62.00	4426.00	24150	20241016	-48.07	8290	20240805	51.27	24150	-48.07	20241016	8290	51.27	20240805	24150	-48.07	20241016	8290	51.27	20240805	3.10	N	067080	500	93 억	434445	N	N	1	N	00	N
9	20241129	090657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12870	0	3	0.00	112113260	8726	3.20	12950	12950	12790	16730	9010	12870	12847.83	2.33	-2046	13510	13190	13030	12710	12550	13110	12630	93	3860	500	9260	10	1	18616650	2396	-207.58	2.91	12	0.05	-62.00	4426.00	24150	20241016	-46.71	8290	20240805	55.25	24150	-46.71	20241016	8290	55.25	20240805	24150	-46.71	20241016	8290	55.25	20240805	3.10	N	067080	500	93 억	434445	N	N	1	N	00	N
10	20241128	160648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12870	-110	5	-0.85	3500763530	268683	90.48	13020	13350	12870	16870	9090	12980	13030.23	2.36	-4580	13600	13290	13070	12760	12540	13180	12650	93	3890	500	9340	10	1	18616650	2396	-207.58	2.91	12	1.44	-62.00	4426.00	24150	20241016	-46.71	8290	20240805	55.25	24150	-46.71	20241016	8290	55.25	20240805	24150	-46.71	20241016	8290	55.25	20240805	2.89	N	067080	500	93 억	439025	N	N	1	N	00	N
11	20241128	150659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12950	-30	5	-0.23	3140885490	240777	81.08	13020	13350	12870	16870	9090	12980	13044.79	2.36	-6285	13600	13290	13070	12760	12540	13180	12650	93	3890	500	9340	10	1	18616650	2411	-208.87	2.93	12	1.29	-62.00	4426.00	24150	20241016	-46.38	8290	20240805	56.21	24150	-46.38	20241016	8290	56.21	20240805	24150	-46.38	20241016	8290	56.21	20240805	2.89	N	067080	500	93 억	439025	N	N	329	N	00	N
12	20241128	140658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12970	-10	5	-0.08	2679855070	205316	69.14	13020	13350	12870	16870	9090	12980	13052.34	2.36	-11474	13600	13290	13070	12760	12540	13180	12650	93	3890	500	9340	10	1	18616650	2415	-209.19	2.93	12	1.10	-62.00	4426.00	24150	20241016	-46.29	8290	20240805	56.45	24150	-46.29	20241016	8290	56.45	20240805	24150	-46.29	20241016	8290	56.45	20240805	2.89	N	067080	500	93 억	439025	N	N	329	N	00	N
13	20241128	130657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12940	-40	5	-0.31	2483346590	190206	64.05	13020	13350	12870	16870	9090	12980	13056.09	2.36	-13115	13600	13290	13070	12760	12540	13180	12650	93	3890	500	9340	10	1	18616650	2409	-208.71	2.92	12	1.02	-62.00	4426.00	24150	20241016	-46.42	8290	20240805	56.09	24150	-46.42	20241016	8290	56.09	20240805	24150	-46.42	20241016	8290	56.09	20240805	2.89	N	067080	500	93 억	439025	N	N	329	N	00	N
14	20241128	120659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12980	0	3	0.00	2369200670	181375	61.08	13020	13350	12870	16870	9090	12980	13062.44	2.36	-14593	13600	13290	13070	12760	12540	13180	12650	93	3890	500	9340	10	1	18616650	2416	-209.35	2.93	12	0.97	-62.00	4426.00	24150	20241016	-46.25	8290	20240805	56.57	24150	-46.25	20241016	8290	56.57	20240805	24150	-46.25	20241016	8290	56.57	20240805	2.89	N	067080	500	93 억	439025	N	N	329	N	00	N
15	20241128	110701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12900	-80	5	-0.62	2150770440	164503	55.40	13020	13350	12870	16870	9090	12980	13074.35	2.36	-12248	13600	13290	13070	12760	12540	13180	12650	93	3890	500	9340	10	1	18616650	2402	-208.06	2.91	12	0.88	-62.00	4426.00	24150	20241016	-46.58	8290	20240805	55.61	24150	-46.58	20241016	8290	55.61	20240805	24150	-46.58	20241016	8290	55.61	20240805	2.89	N	067080	500	93 억	439025	N	N	329	N	00	N
16	20241128	100700	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12900	-80	5	-0.62	1710416990	130432	43.92	13020	13350	12870	16870	9090	12980	13113.48	2.36	-3785	13600	13290	13070	12760	12540	13180	12650	93	3890	500	9340	10	1	18616650	2402	-208.06	2.91	12	0.70	-62.00	4426.00	24150	20241016	-46.58	8290	20240805	55.61	24150	-46.58	20241016	8290	55.61	20240805	24150	-46.58	20241016	8290	55.61	20240805	2.89	N	067080	500	93 억	439025	N	N	329	N	00	N
17	20241128	090658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13300	320	2	2.47	336673210	25593	8.62	13020	13300	12920	16870	9090	12980	13154.89	2.36	12964	13600	13290	13070	12760	12540	13180	12650	93	3890	500	9340	10	1	18616650	2476	-214.52	3.00	12	0.14	-62.00	4426.00	24150	20241016	-44.93	8290	20240805	60.43	24150	-44.93	20241016	8290	60.43	20240805	24150	-44.93	20241016	8290	60.43	20240805	2.89	N	067080	500	93 억	439025	N	N	329	N	00	N
18	20241127	160642	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12980	40	2	0.31	3854826580	294845	128.80	13060	13380	12850	16820	9060	12940	13074.34	2.55	-37053	13386	13162	12946	12722	12506	13055	12615	93	3880	500	9310	10	1	18616650	2416	-209.35	2.93	12	1.58	-62.00	4426.00	24150	20241016	-46.25	8290	20240805	56.57	24150	-46.25	20241016	8290	56.57	20240805	24150	-46.25	20241016	8290	56.57	20240805	2.84	N	067080	500	93 억	474351	N	N	329	N	00	N
19	20241127	150654	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12970	30	2	0.23	3719241680	284406	124.24	13060	13380	12850	16820	9060	12940	13077.31	2.55	-36898	13386	13162	12946	12722	12506	13055	12615	93	3880	500	9310	10	1	18616650	2415	-209.19	2.93	12	1.53	-62.00	4426.00	24150	20241016	-46.29	8290	20240805	56.45	24150	-46.29	20241016	8290	56.45	20240805	24150	-46.29	20241016	8290	56.45	20240805	2.84	N	067080	500	93 억	474351	N	N	0	N	00	N
20	20241127	140654	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13000	60	2	0.46	3487647470	266568	116.44	13060	13380	12850	16820	9060	12940	13083.62	2.55	-29614	13386	13162	12946	12722	12506	13055	12615	93	3880	500	9310	10	1	18616650	2420	-209.68	2.94	12	1.43	-62.00	4426.00	24150	20241016	-46.17	8290	20240805	56.82	24150	-46.17	20241016	8290	56.82	20240805	24150	-46.17	20241016	8290	56.82	20240805	2.84	N	067080	500	93 억	474351	N	N	0	N	00	N
21	20241127	130648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13150	210	2	1.62	3202857320	244784	106.93	13060	13380	12850	16820	9060	12940	13084.53	2.55	-28449	13386	13162	12946	12722	12506	13055	12615	93	3880	500	9310	10	1	18616650	2448	-212.10	2.97	12	1.31	-62.00	4426.00	24150	20241016	-45.55	8290	20240805	58.62	24150	-45.55	20241016	8290	58.62	20240805	24150	-45.55	20241016	8290	58.62	20240805	2.84	N	067080	500	93 억	474351	N	N	0	N	00	N
22	20241127	120654	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13060	120	2	0.93	2412802870	184949	80.79	13060	13380	12850	16820	9060	12940	13045.88	2.55	-31339	13386	13162	12946	12722	12506	13055	12615	93	3880	500	9310	10	1	18616650	2431	-210.65	2.95	12	0.99	-62.00	4426.00	24150	20241016	-45.92	8290	20240805	57.54	24150	-45.92	20241016	8290	57.54	20240805	24150	-45.92	20241016	8290	57.54	20240805	2.84	N	067080	500	93 억	474351	N	N	0	N	00	N
23	20241127	110653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12990	50	2	0.39	2121725200	162592	71.02	13060	13380	12850	16820	9060	12940	13049.50	2.55	-30809	13386	13162	12946	12722	12506	13055	12615	93	3880	500	9310	10	1	18616650	2418	-209.52	2.93	12	0.87	-62.00	4426.00	24150	20241016	-46.21	8290	20240805	56.69	24150	-46.21	20241016	8290	56.69	20240805	24150	-46.21	20241016	8290	56.69	20240805	2.84	N	067080	500	93 억	474351	N	N	0	N	00	N
24	20241127	100653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12960	20	2	0.15	1805147660	138165	60.35	13060	13380	12850	16820	9060	12940	13065.32	2.55	-22660	13386	13162	12946	12722	12506	13055	12615	93	3880	500	9310	10	1	18616650	2413	-209.03	2.93	12	0.74	-62.00	4426.00	24150	20241016	-46.34	8290	20240805	56.33	24150	-46.34	20241016	8290	56.33	20240805	24150	-46.34	20241016	8290	56.33	20240805	2.84	N	067080	500	93 억	474351	N	N	0	N	00	N
25	20241127	090651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13170	230	2	1.78	593054180	44889	19.61	13060	13380	13050	16820	9060	12940	13212.66	2.55	8065	13386	13162	12946	12722	12506	13055	12615	93	3880	500	9310	10	1	18616650	2452	-212.42	2.98	12	0.24	-62.00	4426.00	24150	20241016	-45.47	8290	20240805	58.87	24150	-45.47	20241016	8290	58.87	20240805	24150	-45.47	20241016	8290	58.87	20240805	2.84	N	067080	500	93 억	474351	N	N	0	N	00	N
26	20241126	160644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12940	-210	5	-1.60	2899793840	225184	51.87	13050	13170	12730	17090	9210	13150	12877.23	2.76	-38714	13676	13412	12886	12622	12096	13545	12755	93	3940	500	9460	10	1	18616650	2409	-208.71	2.92	12	1.21	-62.00	4426.00	24150	20241016	-46.42	8290	20240805	56.09	24150	-46.42	20241016	8290	56.09	20240805	24150	-46.42	20241016	8290	56.09	20240805	2.83	N	067080	500	93 억	513162	N	N	0	N	00	N
27	20241126	150650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12860	-290	5	-2.21	2713014080	210729	48.54	13050	13170	12730	17090	9210	13150	12874.28	2.76	-30725	13676	13412	12886	12622	12096	13545	12755	93	3940	500	9460	10	1	18616650	2394	-207.42	2.91	12	1.13	-62.00	4426.00	24150	20241016	-46.75	8290	20240805	55.13	24150	-46.75	20241016	8290	55.13	20240805	24150	-46.75	20241016	8290	55.13	20240805	2.83	N	067080	500	93 억	513162	N	N	0	N	00	N
28	20241126	140648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12850	-300	5	-2.28	2511267460	195036	44.92	13050	13170	12730	17090	9210	13150	12875.77	2.76	-33221	13676	13412	12886	12622	12096	13545	12755	93	3940	500	9460	10	1	18616650	2392	-207.26	2.90	12	1.05	-62.00	4426.00	24150	20241016	-46.79	8290	20240805	55.01	24150	-46.79	20241016	8290	55.01	20240805	24150	-46.79	20241016	8290	55.01	20240805	2.83	N	067080	500	93 억	513162	N	N	0	N	00	N
29	20241126	130646	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12830	-320	5	-2.43	2250436040	174655	40.23	13050	13170	12730	17090	9210	13150	12884.87	2.76	-32531	13676	13412	12886	12622	12096	13545	12755	93	3940	500	9460	10	1	18616650	2389	-206.94	2.90	12	0.94	-62.00	4426.00	24150	20241016	-46.87	8290	20240805	54.76	24150	-46.87	20241016	8290	54.76	20240805	24150	-46.87	20241016	8290	54.76	20240805	2.83	N	067080	500	93 억	513162	N	N	0	N	00	N
30	20241126	120652	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12820	-330	5	-2.51	2075295210	161001	37.08	13050	13170	12730	17090	9210	13150	12889.78	2.76	-30957	13676	13412	12886	12622	12096	13545	12755	93	3940	500	9460	10	1	18616650	2387	-206.77	2.90	12	0.86	-62.00	4426.00	24150	20241016	-46.92	8290	20240805	54.64	24150	-46.92	20241016	8290	54.64	20240805	24150	-46.92	20241016	8290	54.64	20240805	2.83	N	067080	500	93 억	513162	N	N	0	N	00	N
31	20241126	110657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12920	-230	5	-1.75	1509305890	116764	26.89	13050	13170	12780	17090	9210	13150	12925.92	2.76	-7903	13676	13412	12886	12622	12096	13545	12755	93	3940	500	9460	10	1	18616650	2405	-208.39	2.92	12	0.63	-62.00	4426.00	24150	20241016	-46.50	8290	20240805	55.85	24150	-46.50	20241016	8290	55.85	20240805	24150	-46.50	20241016	8290	55.85	20240805	2.83	N	067080	500	93 억	513162	N	N	0	N	00	N
32	20241126	100656	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12840	-310	5	-2.36	1347355300	104205	24.00	13050	13170	12780	17090	9210	13150	12929.63	2.76	-5793	13676	13412	12886	12622	12096	13545	12755	93	3940	500	9460	10	1	18616650	2390	-207.10	2.90	12	0.56	-62.00	4426.00	24150	20241016	-46.83	8290	20240805	54.89	24150	-46.83	20241016	8290	54.89	20240805	24150	-46.83	20241016	8290	54.89	20240805	2.83	N	067080	500	93 억	513162	N	N	0	N	00	N
33	20241126	090651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12980	-170	5	-1.29	338251290	26083	6.01	13050	13100	12850	17090	9210	13150	12967.52	2.76	-1649	13676	13412	12886	12622	12096	13545	12755	93	3940	500	9460	10	1	18616650	2416	-209.35	2.93	12	0.14	-62.00	4426.00	24150	20241016	-46.25	8290	20240805	56.57	24150	-46.25	20241016	8290	56.57	20240805	24150	-46.25	20241016	8290	56.57	20240805	2.83	N	067080	500	93 억	513162	N	N	0	N	00	N
34	20241125	160635	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13150	800	2	6.48	5460204470	426265	200.62	12360	13150	12360	16050	8650	12350	12807.35	2.80	-9968	12710	12530	12350	12170	11990	12620	12260	93	3700	500	8890	10	1	18616650	2448	-212.10	2.97	12	2.29	-62.00	4426.00	24150	20241016	-45.55	8290	20240805	58.62	24150	-45.55	20241016	8290	58.62	20240805	24150	-45.55	20241016	8290	58.62	20240805	2.79	N	067080	500	93 억	521614	N	N	0	N	00	N
35	20241125	150646	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12980	630	2	5.10	4954479000	387626	182.43	12360	13100	12360	16050	8650	12350	12781.60	2.80	-4982	12710	12530	12350	12170	11990	12620	12260	93	3700	500	8890	10	1	18616650	2416	-209.35	2.93	12	2.08	-62.00	4426.00	24150	20241016	-46.25	8290	20240805	56.57	24150	-46.25	20241016	8290	56.57	20240805	24150	-46.25	20241016	8290	56.57	20240805	2.79	N	067080	500	93 억	521614	N	N	0	N	00	N
36	20241125	140646	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12880	530	2	4.29	3854072250	302872	142.54	12360	12920	12360	16050	8650	12350	12725.09	2.80	4743	12710	12530	12350	12170	11990	12620	12260	93	3700	500	8890	10	1	18616650	2398	-207.74	2.91	12	1.63	-62.00	4426.00	24150	20241016	-46.67	8290	20240805	55.37	24150	-46.67	20241016	8290	55.37	20240805	24150	-46.67	20241016	8290	55.37	20240805	2.79	N	067080	500	93 억	521614	N	N	0	N	00	N
37	20241125	130639	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12740	390	2	3.16	3044738490	239764	112.84	12360	12920	12360	16050	8650	12350	12698.90	2.80	11123	12710	12530	12350	12170	11990	12620	12260	93	3700	500	8890	10	1	18616650	2372	-205.48	2.88	12	1.29	-62.00	4426.00	24150	20241016	-47.25	8290	20240805	53.68	24150	-47.25	20241016	8290	53.68	20240805	24150	-47.25	20241016	8290	53.68	20240805	2.79	N	067080	500	93 억	521614	N	N	0	N	00	N
38	20241125	120649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12750	400	2	3.24	2539251090	199747	94.01	12360	12920	12360	16050	8650	12350	12712.34	2.80	-4162	12710	12530	12350	12170	11990	12620	12260	93	3700	500	8890	10	1	18616650	2374	-205.65	2.88	12	1.07	-62.00	4426.00	24150	20241016	-47.20	8290	20240805	53.80	24150	-47.20	20241016	8290	53.80	20240805	24150	-47.20	20241016	8290	53.80	20240805	2.79	N	067080	500	93 억	521614	N	N	0	N	00	N
39	20241125	110642	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12750	400	2	3.24	2342048030	184177	86.68	12360	12920	12360	16050	8650	12350	12716.29	2.80	-984	12710	12530	12350	12170	11990	12620	12260	93	3700	500	8890	10	1	18616650	2374	-205.65	2.88	12	0.99	-62.00	4426.00	24150	20241016	-47.20	8290	20240805	53.80	24150	-47.20	20241016	8290	53.80	20240805	24150	-47.20	20241016	8290	53.80	20240805	2.79	N	067080	500	93 억	521614	N	N	0	N	00	N
40	20241125	100636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12780	430	2	3.48	2066296130	162510	76.48	12360	12920	12360	16050	8650	12350	12714.89	2.80	5384	12710	12530	12350	12170	11990	12620	12260	93	3700	500	8890	10	1	18616650	2379	-206.13	2.89	12	0.87	-62.00	4426.00	24150	20241016	-47.08	8290	20240805	54.16	24150	-47.08	20241016	8290	54.16	20240805	24150	-47.08	20241016	8290	54.16	20240805	2.79	N	067080	500	93 억	521614	N	N	0	N	00	N
41	20241125	090636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12750	400	2	3.24	463024520	36854	17.34	12360	12770	12360	16050	8650	12350	12563.75	2.80	14356	12710	12530	12350	12170	11990	12620	12260	93	3700	500	8890	10	1	18616650	2374	-205.65	2.88	12	0.20	-62.00	4426.00	24150	20241016	-47.20	8290	20240805	53.80	24150	-47.20	20241016	8290	53.80	20240805	24150	-47.20	20241016	8290	53.80	20240805	2.79	N	067080	500	93 억	521614	N	N	0	N	00	N
42	20241122	160604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12350	80	2	0.65	2604238100	211266	73.47	12240	12530	12170	15950	8590	12270	12326.78	2.79	2303	12903	12586	12343	12026	11783	12465	11905	93	3680	500	8830	10	1	18616650	2299	-199.19	2.79	12	1.13	-62.00	4426.00	24150	20241016	-48.86	8290	20240805	48.97	24150	-48.86	20241016	8290	48.97	20240805	24150	-48.86	20241016	8290	48.97	20240805	2.75	N	067080	500	93 억	519460	N	N	1	N	00	N
43	20241122	150610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12430	160	2	1.30	2373395670	192612	66.99	12240	12530	12170	15950	8590	12270	12322.20	2.79	-2191	12903	12586	12343	12026	11783	12465	11905	93	3680	500	8830	10	1	18616650	2314	-200.48	2.81	12	1.03	-62.00	4426.00	24150	20241016	-48.53	8290	20240805	49.94	24150	-48.53	20241016	8290	49.94	20240805	24150	-48.53	20241016	8290	49.94	20240805	2.75	N	067080	500	93 억	519460	N	N	1	N	00	N
44	20241122	140612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12240	-30	5	-0.24	1832700010	148944	51.80	12240	12490	12170	15950	8590	12270	12304.66	2.79	-14538	12903	12586	12343	12026	11783	12465	11905	93	3680	500	8830	10	1	18616650	2279	-197.42	2.77	12	0.80	-62.00	4426.00	24150	20241016	-49.32	8290	20240805	47.65	24150	-49.32	20241016	8290	47.65	20240805	24150	-49.32	20241016	8290	47.65	20240805	2.75	N	067080	500	93 억	519460	N	N	1	N	00	N
45	20241122	130610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12300	30	2	0.24	1490669400	120938	42.06	12240	12490	12170	15950	8590	12270	12325.98	2.79	-17051	12903	12586	12343	12026	11783	12465	11905	93	3680	500	8830	10	1	18616650	2290	-198.39	2.78	12	0.65	-62.00	4426.00	24150	20241016	-49.07	8290	20240805	48.37	24150	-49.07	20241016	8290	48.37	20240805	24150	-49.07	20241016	8290	48.37	20240805	2.75	N	067080	500	93 억	519460	N	N	1	N	00	N
46	20241122	120613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12420	150	2	1.22	1239955980	100649	35.00	12240	12430	12170	15950	8590	12270	12319.69	2.79	-10063	12903	12586	12343	12026	11783	12465	11905	93	3680	500	8830	10	1	18616650	2312	-200.32	2.81	12	0.54	-62.00	4426.00	24150	20241016	-48.57	8290	20240805	49.82	24150	-48.57	20241016	8290	49.82	20240805	24150	-48.57	20241016	8290	49.82	20240805	2.75	N	067080	500	93 억	519460	N	N	1	N	00	N
47	20241122	110608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12320	50	2	0.41	964718640	78307	27.23	12240	12420	12170	15950	8590	12270	12319.81	2.79	-15482	12903	12586	12343	12026	11783	12465	11905	93	3680	500	8830	10	1	18616650	2294	-198.71	2.78	12	0.42	-62.00	4426.00	24150	20241016	-48.99	8290	20240805	48.61	24150	-48.99	20241016	8290	48.61	20240805	24150	-48.99	20241016	8290	48.61	20240805	2.75	N	067080	500	93 억	519460	N	N	1	N	00	N
48	20241122	100618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12300	30	2	0.24	720617290	58440	20.32	12240	12420	12170	15950	8590	12270	12331.07	2.79	-17915	12903	12586	12343	12026	11783	12465	11905	93	3680	500	8830	10	1	18616650	2290	-198.39	2.78	12	0.31	-62.00	4426.00	24150	20241016	-49.07	8290	20240805	48.37	24150	-49.07	20241016	8290	48.37	20240805	24150	-49.07	20241016	8290	48.37	20240805	2.75	N	067080	500	93 억	519460	N	N	1	N	00	N
49	20241122	090613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12210	-60	5	-0.49	103076520	8427	2.93	12240	12300	12170	15950	8590	12270	12230.91	2.79	-4887	12903	12586	12343	12026	11783	12465	11905	93	3680	500	8830	10	1	18616650	2273	-196.94	2.76	12	0.05	-62.00	4426.00	24150	20241016	-49.44	8290	20240805	47.29	24150	-49.44	20241016	8290	47.29	20240805	24150	-49.44	20241016	8290	47.29	20240805	2.75	N	067080	500	93 억	519460	N	N	1	N	00	N
50	20241121	160607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12270	-370	5	-2.93	3503787950	284546	134.00	12620	12660	12100	16430	8850	12640	12313.47	2.58	38597	13326	12982	12776	12432	12226	12880	12330	93	3790	500	9100	10	1	18616650	2284	-197.90	2.77	12	1.53	-62.00	4426.00	24150	20241016	-49.19	8290	20240805	48.01	24150	-49.19	20241016	8290	48.01	20240805	24150	-49.19	20241016	8290	48.01	20240805	2.70	N	067080	500	93 억	481082	N	N	1	N	00	N
51	20241121	150621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12200	-440	5	-3.48	3273841930	265759	125.15	12620	12660	12100	16430	8850	12640	12318.58	2.58	35299	13326	12982	12776	12432	12226	12880	12330	93	3790	500	9100	10	1	18616650	2271	-196.77	2.76	12	1.43	-62.00	4426.00	24150	20241016	-49.48	8290	20240805	47.17	24150	-49.48	20241016	8290	47.17	20240805	24150	-49.48	20241016	8290	47.17	20240805	2.70	N	067080	500	93 억	481082	N	N	0	N	00	N
52	20241121	140620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12260	-380	5	-3.01	2474063760	200206	94.28	12620	12660	12230	16430	8850	12640	12357.29	2.58	23412	13326	12982	12776	12432	12226	12880	12330	93	3790	500	9100	10	1	18616650	2282	-197.74	2.77	12	1.08	-62.00	4426.00	24150	20241016	-49.23	8290	20240805	47.89	24150	-49.23	20241016	8290	47.89	20240805	24150	-49.23	20241016	8290	47.89	20240805	2.70	N	067080	500	93 억	481082	N	N	0	N	00	N
53	20241121	130613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12430	-210	5	-1.66	2056072110	166268	78.30	12620	12660	12230	16430	8850	12640	12365.66	2.58	20249	13326	12982	12776	12432	12226	12880	12330	93	3790	500	9100	10	1	18616650	2314	-200.48	2.81	12	0.89	-62.00	4426.00	24150	20241016	-48.53	8290	20240805	49.94	24150	-48.53	20241016	8290	49.94	20240805	24150	-48.53	20241016	8290	49.94	20240805	2.70	N	067080	500	93 억	481082	N	N	0	N	00	N
54	20241121	120614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12400	-240	5	-1.90	1877060740	151842	71.51	12620	12660	12230	16430	8850	12640	12361.55	2.58	14355	13326	12982	12776	12432	12226	12880	12330	93	3790	500	9100	10	1	18616650	2308	-200.00	2.80	12	0.82	-62.00	4426.00	24150	20241016	-48.65	8290	20240805	49.58	24150	-48.65	20241016	8290	49.58	20240805	24150	-48.65	20241016	8290	49.58	20240805	2.70	N	067080	500	93 억	481082	N	N	0	N	00	N
55	20241121	110615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12480	-160	5	-1.27	1644616260	133038	62.65	12620	12660	12230	16430	8850	12640	12361.56	2.58	14931	13326	12982	12776	12432	12226	12880	12330	93	3790	500	9100	10	1	18616650	2323	-201.29	2.82	12	0.71	-62.00	4426.00	24150	20241016	-48.32	8290	20240805	50.54	24150	-48.32	20241016	8290	50.54	20240805	24150	-48.32	20241016	8290	50.54	20240805	2.70	N	067080	500	93 억	481082	N	N	0	N	00	N
56	20241121	100618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12290	-350	5	-2.77	1286027510	103926	48.94	12620	12660	12230	16430	8850	12640	12373.91	2.58	7834	13326	12982	12776	12432	12226	12880	12330	93	3790	500	9100	10	1	18616650	2288	-198.23	2.78	12	0.56	-62.00	4426.00	24150	20241016	-49.11	8290	20240805	48.25	24150	-49.11	20241016	8290	48.25	20240805	24150	-49.11	20241016	8290	48.25	20240805	2.70	N	067080	500	93 억	481082	N	N	0	N	00	N
57	20241121	090617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12500	-140	5	-1.11	194250180	15486	7.29	12620	12660	12410	16430	8850	12640	12542.27	2.58	-4502	13326	12982	12776	12432	12226	12880	12330	93	3790	500	9100	10	1	18616650	2327	-201.61	2.82	12	0.08	-62.00	4426.00	24150	20241016	-48.24	8290	20240805	50.78	24150	-48.24	20241016	8290	50.78	20240805	24150	-48.24	20241016	8290	50.78	20240805	2.70	N	067080	500	93 억	481082	N	N	0	N	00	N
58	20241120	160610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12640	10	2	0.08	2658409530	208276	47.93	12800	13120	12570	16410	8850	12630	12764.20	2.67	-16308	14116	13372	12886	12142	11656	13130	11900	93	3780	500	9090	10	1	18616650	2353	-203.87	2.86	12	1.12	-62.00	4426.00	24150	20241016	-47.66	8290	20240805	52.47	24150	-47.66	20241016	8290	52.47	20240805	24150	-47.66	20241016	8290	52.47	20240805	2.60	N	067080	500	93 억	497016	N	N	73	N	00	N
59	20241120	150619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12680	50	2	0.40	2482316370	194348	44.72	12800	13120	12570	16410	8850	12630	12772.53	2.67	-13274	14116	13372	12886	12142	11656	13130	11900	93	3780	500	9090	10	1	18616650	2361	-204.52	2.86	12	1.04	-62.00	4426.00	24150	20241016	-47.49	8290	20240805	52.96	24150	-47.49	20241016	8290	52.96	20240805	24150	-47.49	20241016	8290	52.96	20240805	2.60	N	067080	500	93 억	497016	N	N	73	N	00	N
60	20241120	140620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12680	50	2	0.40	2331404920	182422	41.98	12800	13120	12570	16410	8850	12630	12780.28	2.67	-12836	14116	13372	12886	12142	11656	13130	11900	93	3780	500	9090	10	1	18616650	2361	-204.52	2.86	12	0.98	-62.00	4426.00	24150	20241016	-47.49	8290	20240805	52.96	24150	-47.49	20241016	8290	52.96	20240805	24150	-47.49	20241016	8290	52.96	20240805	2.60	N	067080	500	93 억	497016	N	N	73	N	00	N
61	20241120	130621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12600	-30	5	-0.24	2214677870	173225	39.86	12800	13120	12570	16410	8850	12630	12784.98	2.67	-11697	14116	13372	12886	12142	11656	13130	11900	93	3780	500	9090	10	1	18616650	2346	-203.23	2.85	12	0.93	-62.00	4426.00	24150	20241016	-47.83	8290	20240805	51.99	24150	-47.83	20241016	8290	51.99	20240805	24150	-47.83	20241016	8290	51.99	20240805	2.60	N	067080	500	93 억	497016	N	N	73	N	00	N
62	20241120	120621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12760	130	2	1.03	1974329230	154263	35.50	12800	13120	12570	16410	8850	12630	12798.46	2.67	-12296	14116	13372	12886	12142	11656	13130	11900	93	3780	500	9090	10	1	18616650	2375	-205.81	2.88	12	0.83	-62.00	4426.00	24150	20241016	-47.16	8290	20240805	53.92	24150	-47.16	20241016	8290	53.92	20240805	24150	-47.16	20241016	8290	53.92	20240805	2.60	N	067080	500	93 억	497016	N	N	73	N	00	N
63	20241120	110621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12730	100	2	0.79	1753773550	136907	31.50	12800	13120	12570	16410	8850	12630	12809.96	2.67	-16755	14116	13372	12886	12142	11656	13130	11900	93	3780	500	9090	10	1	18616650	2370	-205.32	2.88	12	0.74	-62.00	4426.00	24150	20241016	-47.29	8290	20240805	53.56	24150	-47.29	20241016	8290	53.56	20240805	24150	-47.29	20241016	8290	53.56	20240805	2.60	N	067080	500	93 억	497016	N	N	73	N	00	N
64	20241120	100621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12940	310	2	2.45	1417881030	110606	25.45	12800	13120	12570	16410	8850	12630	12819.21	2.67	-7884	14116	13372	12886	12142	11656	13130	11900	93	3780	500	9090	10	1	18616650	2409	-208.71	2.92	12	0.59	-62.00	4426.00	24150	20241016	-46.42	8290	20240805	56.09	24150	-46.42	20241016	8290	56.09	20240805	24150	-46.42	20241016	8290	56.09	20240805	2.60	N	067080	500	93 억	497016	N	N	73	N	00	N
65	20241120	090620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12820	190	2	1.50	502666150	38843	8.94	12800	13120	12760	16410	8850	12630	12940.98	2.67	1823	14116	13372	12886	12142	11656	13130	11900	93	3780	500	9090	10	1	18616650	2387	-206.77	2.90	12	0.21	-62.00	4426.00	24150	20241016	-46.92	8290	20240805	54.64	24150	-46.92	20241016	8290	54.64	20240805	24150	-46.92	20241016	8290	54.64	20240805	2.60	N	067080	500	93 억	497016	N	N	73	N	00	N
66	20241119	160548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12630	-160	5	-1.25	5526281830	427211	102.11	13000	13630	12400	16620	8960	12790	12935.87	2.84	-31137	13716	13252	12926	12462	12136	13090	12300	93	3830	500	9200	10	1	18616650	2351	-203.71	2.85	12	2.29	-62.00	4426.00	24150	20241016	-47.70	8290	20240805	52.35	24150	-47.70	20241016	8290	52.35	20240805	24150	-47.70	20241016	8290	52.35	20240805	2.46	N	067080	500	93 억	528060	N	N	73	N	00	N
67	20241119	150556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12570	-220	5	-1.72	5325657540	411235	98.30	13000	13630	12400	16620	8960	12790	12950.40	2.84	-32581	13716	13252	12926	12462	12136	13090	12300	93	3830	500	9200	10	1	18616650	2340	-202.74	2.84	12	2.21	-62.00	4426.00	24150	20241016	-47.95	8290	20240805	51.63	24150	-47.95	20241016	8290	51.63	20240805	24150	-47.95	20241016	8290	51.63	20240805	2.46	N	067080	500	93 억	528060	N	N	206	N	00	N
68	20241119	140555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12500	-290	5	-2.27	4827241970	371377	88.77	13000	13630	12400	16620	8960	12790	12998.23	2.84	-35294	13716	13252	12926	12462	12136	13090	12300	93	3830	500	9200	10	1	18616650	2327	-201.61	2.82	12	1.99	-62.00	4426.00	24150	20241016	-48.24	8290	20240805	50.78	24150	-48.24	20241016	8290	50.78	20240805	24150	-48.24	20241016	8290	50.78	20240805	2.46	N	067080	500	93 억	528060	N	N	206	N	00	N
69	20241119	130556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12600	-190	5	-1.49	4540695400	348566	83.32	13000	13630	12400	16620	8960	12790	13026.79	2.84	-36400	13716	13252	12926	12462	12136	13090	12300	93	3830	500	9200	10	1	18616650	2346	-203.23	2.85	12	1.87	-62.00	4426.00	24150	20241016	-47.83	8290	20240805	51.99	24150	-47.83	20241016	8290	51.99	20240805	24150	-47.83	20241016	8290	51.99	20240805	2.46	N	067080	500	93 억	528060	N	N	206	N	00	N
70	20241119	120551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12720	-70	5	-0.55	3806758750	290275	69.38	13000	13630	12670	16620	8960	12790	13114.32	2.84	-43751	13716	13252	12926	12462	12136	13090	12300	93	3830	500	9200	10	1	18616650	2368	-205.16	2.87	12	1.56	-62.00	4426.00	24150	20241016	-47.33	8290	20240805	53.44	24150	-47.33	20241016	8290	53.44	20240805	24150	-47.33	20241016	8290	53.44	20240805	2.46	N	067080	500	93 억	528060	N	N	206	N	00	N
71	20241119	110558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12840	50	2	0.39	3396749280	258047	61.68	13000	13630	12750	16620	8960	12790	13163.30	2.84	-45108	13716	13252	12926	12462	12136	13090	12300	93	3830	500	9200	10	1	18616650	2390	-207.10	2.90	12	1.39	-62.00	4426.00	24150	20241016	-46.83	8290	20240805	54.89	24150	-46.83	20241016	8290	54.89	20240805	24150	-46.83	20241016	8290	54.89	20240805	2.46	N	067080	500	93 억	528060	N	N	206	N	00	N
72	20241119	100614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12850	60	2	0.47	2909769780	220018	52.59	13000	13630	12840	16620	8960	12790	13225.15	2.84	-37174	13716	13252	12926	12462	12136	13090	12300	93	3830	500	9200	10	1	18616650	2392	-207.26	2.90	12	1.18	-62.00	4426.00	24150	20241016	-46.79	8290	20240805	55.01	24150	-46.79	20241016	8290	55.01	20240805	24150	-46.79	20241016	8290	55.01	20240805	2.46	N	067080	500	93 억	528060	N	N	206	N	00	N
73	20241119	090607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13320	530	2	4.14	613734910	46563	11.13	13000	13350	12900	16620	8960	12790	13180.75	2.84	10252	13716	13252	12926	12462	12136	13090	12300	93	3830	500	9200	10	1	18616650	2480	-214.84	3.01	12	0.25	-62.00	4426.00	24150	20241016	-44.84	8290	20240805	60.68	24150	-44.84	20241016	8290	60.68	20240805	24150	-44.84	20241016	8290	60.68	20240805	2.46	N	067080	500	93 억	528060	N	N	206	N	00	N
74	20241118	160551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12790	-630	5	-4.69	5361325200	415470	107.55	13390	13390	12600	17440	9400	13420	12904.37	2.98	-28121	13946	13682	13276	13012	12606	13815	13145	93	4020	500	9660	10	1	18616650	2381	-206.29	2.89	12	2.23	-62.00	4426.00	24150	20241016	-47.04	8290	20240805	54.28	24150	-47.04	20241016	8290	54.28	20240805	24150	-47.04	20241016	8290	54.28	20240805	2.44	N	067080	500	93 억	555474	N	N	206	N	00	N
75	20241118	150556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12770	-650	5	-4.84	5051535510	391259	101.29	13390	13390	12600	17440	9400	13420	12910.92	2.98	-34400	13946	13682	13276	13012	12606	13815	13145	93	4020	500	9660	10	1	18616650	2377	-205.97	2.89	12	2.10	-62.00	4426.00	24150	20241016	-47.12	8290	20240805	54.04	24150	-47.12	20241016	8290	54.04	20240805	24150	-47.12	20241016	8290	54.04	20240805	2.44	N	067080	500	93 억	555474	N	N	0	N	00	N
76	20241118	140557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12810	-610	5	-4.55	4595064610	355696	92.08	13390	13390	12600	17440	9400	13420	12918.46	2.98	-37594	13946	13682	13276	13012	12606	13815	13145	93	4020	500	9660	10	1	18616650	2385	-206.61	2.89	12	1.91	-62.00	4426.00	24150	20241016	-46.96	8290	20240805	54.52	24150	-46.96	20241016	8290	54.52	20240805	24150	-46.96	20241016	8290	54.52	20240805	2.44	N	067080	500	93 억	555474	N	N	0	N	00	N
77	20241118	130556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12700	-720	5	-5.37	4141740410	320034	82.85	13390	13390	12600	17440	9400	13420	12941.50	2.98	-36031	13946	13682	13276	13012	12606	13815	13145	93	4020	500	9660	10	1	18616650	2364	-204.84	2.87	12	1.72	-62.00	4426.00	24150	20241016	-47.41	8290	20240805	53.20	24150	-47.41	20241016	8290	53.20	20240805	24150	-47.41	20241016	8290	53.20	20240805	2.44	N	067080	500	93 억	555474	N	N	0	N	00	N
78	20241118	120558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12880	-540	5	-4.02	3191160880	245413	63.53	13390	13390	12830	17440	9400	13420	13003.16	2.98	-24110	13946	13682	13276	13012	12606	13815	13145	93	4020	500	9660	10	1	18616650	2398	-207.74	2.91	12	1.32	-62.00	4426.00	24150	20241016	-46.67	8290	20240805	55.37	24150	-46.67	20241016	8290	55.37	20240805	24150	-46.67	20241016	8290	55.37	20240805	2.44	N	067080	500	93 억	555474	N	N	0	N	00	N
79	20241118	110556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13000	-420	5	-3.13	2773450170	213071	55.16	13390	13390	12830	17440	9400	13420	13016.48	2.98	-19160	13946	13682	13276	13012	12606	13815	13145	93	4020	500	9660	10	1	18616650	2420	-209.68	2.94	12	1.14	-62.00	4426.00	24150	20241016	-46.17	8290	20240805	56.82	24150	-46.17	20241016	8290	56.82	20240805	24150	-46.17	20241016	8290	56.82	20240805	2.44	N	067080	500	93 억	555474	N	N	0	N	00	N
80	20241118	100552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12970	-450	5	-3.35	1735292530	132710	34.36	13390	13390	12930	17440	9400	13420	13075.72	2.98	-2453	13946	13682	13276	13012	12606	13815	13145	93	4020	500	9660	10	1	18616650	2415	-209.19	2.93	12	0.71	-62.00	4426.00	24150	20241016	-46.29	8290	20240805	56.45	24150	-46.29	20241016	8290	56.45	20240805	24150	-46.29	20241016	8290	56.45	20240805	2.44	N	067080	500	93 억	555474	N	N	0	N	00	N
81	20241118	090551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13140	-280	5	-2.09	349592870	26484	6.86	13390	13390	13050	17440	9400	13420	13199.81	2.98	-5375	13946	13682	13276	13012	12606	13815	13145	93	4020	500	9660	10	1	18616650	2446	-211.94	2.97	12	0.14	-62.00	4426.00	24150	20241016	-45.59	8290	20240805	58.50	24150	-45.59	20241016	8290	58.50	20240805	24150	-45.59	20241016	8290	58.50	20240805	2.44	N	067080	500	93 억	555474	N	N	0	N	00	N
82	20241115	160609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13420	490	2	3.79	5057964190	381317	113.70	12890	13540	12870	16800	9060	12930	13264.21	3.20	-39644	13650	13290	13030	12670	12410	13160	12540	93	3870	500	9300	10	1	18616650	2498	-216.45	3.03	12	2.05	-62.00	4426.00	24150	20241016	-44.43	8290	20240805	61.88	24150	-44.43	20241016	8290	61.88	20240805	24150	-44.43	20241016	8290	61.88	20240805	2.46	N	067080	500	93 억	596058	N	N	0	N	00	N
83	20241115	150624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13380	450	2	3.48	4714324000	355712	106.07	12890	13540	12870	16800	9060	12930	13253.25	3.20	-33201	13650	13290	13030	12670	12410	13160	12540	93	3870	500	9300	10	1	18616650	2491	-215.81	3.02	12	1.91	-62.00	4426.00	24150	20241016	-44.60	8290	20240805	61.40	24150	-44.60	20241016	8290	61.40	20240805	24150	-44.60	20241016	8290	61.40	20240805	2.46	N	067080	500	93 억	596058	N	N	0	N	00	N
84	20241115	140618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13390	460	2	3.56	4300766260	324756	96.83	12890	13540	12870	16800	9060	12930	13243.12	3.20	-35974	13650	13290	13030	12670	12410	13160	12540	93	3870	500	9300	10	1	18616650	2493	-215.97	3.03	12	1.74	-62.00	4426.00	24150	20241016	-44.55	8290	20240805	61.52	24150	-44.55	20241016	8290	61.52	20240805	24150	-44.55	20241016	8290	61.52	20240805	2.46	N	067080	500	93 억	596058	N	N	0	N	00	N
85	20241115	130618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13310	380	2	2.94	3850910130	290721	86.69	12890	13540	12870	16800	9060	12930	13246.12	3.20	-41906	13650	13290	13030	12670	12410	13160	12540	93	3870	500	9300	10	1	18616650	2478	-214.68	3.01	12	1.56	-62.00	4426.00	24150	20241016	-44.89	8290	20240805	60.55	24150	-44.89	20241016	8290	60.55	20240805	24150	-44.89	20241016	8290	60.55	20240805	2.46	N	067080	500	93 억	596058	N	N	0	N	00	N
86	20241115	120623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13260	330	2	2.55	3505049250	264845	78.97	12890	13540	12870	16800	9060	12930	13234.40	3.20	-39424	13650	13290	13030	12670	12410	13160	12540	93	3870	500	9300	10	1	18616650	2469	-213.87	3.00	12	1.42	-62.00	4426.00	24150	20241016	-45.09	8290	20240805	59.95	24150	-45.09	20241016	8290	59.95	20240805	24150	-45.09	20241016	8290	59.95	20240805	2.46	N	067080	500	93 억	596058	N	N	0	N	00	N
87	20241115	110607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13370	440	2	3.40	3165364580	239302	71.35	12890	13540	12870	16800	9060	12930	13227.55	3.20	-35454	13650	13290	13030	12670	12410	13160	12540	93	3870	500	9300	10	1	18616650	2489	-215.65	3.02	12	1.29	-62.00	4426.00	24150	20241016	-44.64	8290	20240805	61.28	24150	-44.64	20241016	8290	61.28	20240805	24150	-44.64	20241016	8290	61.28	20240805	2.46	N	067080	500	93 억	596058	N	N	0	N	00	N
88	20241115	100608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13270	340	2	2.63	1685109850	128548	38.33	12890	13380	12870	16800	9060	12930	13108.87	3.20	-17251	13650	13290	13030	12670	12410	13160	12540	93	3870	500	9300	10	1	18616650	2470	-214.03	3.00	12	0.69	-62.00	4426.00	24150	20241016	-45.05	8290	20240805	60.07	24150	-45.05	20241016	8290	60.07	20240805	24150	-45.05	20241016	8290	60.07	20240805	2.46	N	067080	500	93 억	596058	N	N	0	N	00	N
89	20241115	090608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12950	20	2	0.15	269244790	20791	6.20	12890	13050	12870	16800	9060	12930	12950.11	3.20	-5146	13650	13290	13030	12670	12410	13160	12540	93	3870	500	9300	10	1	18616650	2411	-208.87	2.93	12	0.11	-62.00	4426.00	24150	20241016	-46.38	8290	20240805	56.21	24150	-46.38	20241016	8290	56.21	20240805	24150	-46.38	20241016	8290	56.21	20240805	2.46	N	067080	500	93 억	596058	N	N	0	N	00	N
90	20241114	160603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12960	-210	5	-1.59	3995033400	306257	66.71	13220	13390	12770	17120	9220	13170	13044.59	3.15	14435	14296	13732	13396	12832	12496	13565	12665	93	3950	500	9480	10	1	18616650	2413	-209.03	2.93	12	1.65	-62.00	4426.00	24150	20241016	-46.34	8290	20240805	56.33	24150	-46.34	20241016	8290	56.33	20240805	24150	-46.34	20241016	8290	56.33	20240805	2.51	N	067080	500	93 억	587316	N	N	0	N	00	N
91	20241114	150606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12910	-260	5	-1.97	3686506340	282487	61.53	13220	13390	12770	17120	9220	13170	13050.05	3.15	8469	14296	13732	13396	12832	12496	13565	12665	93	3950	500	9480	10	1	18616650	2403	-208.23	2.92	12	1.52	-62.00	4426.00	24150	20241016	-46.54	8290	20240805	55.73	24150	-46.54	20241016	8290	55.73	20240805	24150	-46.54	20241016	8290	55.73	20240805	2.51	N	067080	500	93 억	587316	N	N	0	N	00	N
92	20241114	140601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13080	-90	5	-0.68	3167464070	242515	52.82	13220	13390	12770	17120	9220	13170	13060.76	3.15	8691	14296	13732	13396	12832	12496	13565	12665	93	3950	500	9480	10	1	18616650	2435	-210.97	2.96	12	1.30	-62.00	4426.00	24150	20241016	-45.84	8290	20240805	57.78	24150	-45.84	20241016	8290	57.78	20240805	24150	-45.84	20241016	8290	57.78	20240805	2.51	N	067080	500	93 억	587316	N	N	0	N	00	N
93	20241114	130601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13030	-140	5	-1.06	2507503990	191515	41.71	13220	13390	12810	17120	9220	13170	13092.87	3.15	5212	14296	13732	13396	12832	12496	13565	12665	93	3950	500	9480	10	1	18616650	2426	-210.16	2.94	12	1.03	-62.00	4426.00	24150	20241016	-46.05	8290	20240805	57.18	24150	-46.05	20241016	8290	57.18	20240805	24150	-46.05	20241016	8290	57.18	20240805	2.51	N	067080	500	93 억	587316	N	N	0	N	00	N
94	20241114	120602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13010	-160	5	-1.21	2244784310	171292	37.31	13220	13390	12810	17120	9220	13170	13104.90	3.15	11022	14296	13732	13396	12832	12496	13565	12665	93	3950	500	9480	10	1	18616650	2422	-209.84	2.94	12	0.92	-62.00	4426.00	24150	20241016	-46.13	8290	20240805	56.94	24150	-46.13	20241016	8290	56.94	20240805	24150	-46.13	20241016	8290	56.94	20240805	2.51	N	067080	500	93 억	587316	N	N	0	N	00	N
95	20241114	110603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13100	-70	5	-0.53	1494908910	113478	24.72	13220	13390	13000	17120	9220	13170	13173.57	3.15	2844	14296	13732	13396	12832	12496	13565	12665	93	3950	500	9480	10	1	18616650	2439	-211.29	2.96	12	0.61	-62.00	4426.00	24150	20241016	-45.76	8290	20240805	58.02	24150	-45.76	20241016	8290	58.02	20240805	24150	-45.76	20241016	8290	58.02	20240805	2.51	N	067080	500	93 억	587316	N	N	0	N	00	N
96	20241114	100622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13190	20	2	0.15	379222650	28773	6.27	13220	13390	13010	17120	9220	13170	13179.91	3.15	1476	14296	13732	13396	12832	12496	13565	12665	93	3950	500	9480	10	1	18616650	2456	-212.74	2.98	12	0.15	-62.00	4426.00	24150	20241016	-45.38	8290	20240805	59.11	24150	-45.38	20241016	8290	59.11	20240805	24150	-45.38	20241016	8290	59.11	20240805	2.51	N	067080	500	93 억	587316	N	N	0	N	00	N
97	20241114	090557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13170	0	3	0.00	0	0	0.00	0	0	0	17120	9220	13170	0.00	3.15	0	14296	13732	13396	12832	12496	13565	12665	93	3950	500	9480	10	1	18616650	2452	-212.42	2.98	12	0.00	-62.00	4426.00	24150	20241016	-45.47	8290	20240805	58.87	24150	-45.47	20241016	8290	58.87	20240805	24150	-45.47	20241016	8290	58.87	20240805	2.51	N	067080	500	93 억	587316	N	N	0	N	00	N
98	20241113	160330	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13170	-830	5	-5.93	6093588060	454886	108.18	13920	13960	13060	18200	9800	14000	13393.94	2.98	32334	15193	14596	14193	13596	13193	14395	13395	93	4200	500	10080	10	1	18616650	2452	-212.42	2.98	12	2.44	-62.00	4426.00	24150	20241016	-45.47	8290	20240805	58.87	24150	-45.47	20241016	8290	58.87	20240805	24150	-45.47	20241016	8290	58.87	20240805	2.48	N	067080	500	93 억	555018	N	N	145	N	00	N
99	20241113	150352	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13090	-910	5	-6.50	5656015600	421547	100.25	13920	13960	13060	18200	9800	14000	13414.57	2.98	28451	15193	14596	14193	13596	13193	14395	13395	93	4200	500	10080	10	1	18616650	2437	-211.13	2.96	12	2.26	-62.00	4426.00	24150	20241016	-45.80	8290	20240805	57.90	24150	-45.80	20241016	8290	57.90	20240805	24150	-45.80	20241016	8290	57.90	20240805	2.48	N	067080	500	93 억	555018	N	N	145	N	00	N
100	20241113	140348	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13390	-610	5	-4.36	4077156240	301778	71.77	13920	13960	13270	18200	9800	14000	13507.26	2.98	14861	15193	14596	14193	13596	13193	14395	13395	93	4200	500	10080	10	1	18616650	2493	-215.97	3.03	12	1.62	-62.00	4426.00	24150	20241016	-44.55	8290	20240805	61.52	24150	-44.55	20241016	8290	61.52	20240805	24150	-44.55	20241016	8290	61.52	20240805	2.48	N	067080	500	93 억	555018	N	N	145	N	00	N
101	20241113	130345	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13370	-630	5	-4.50	3513852220	259892	61.80	13920	13960	13270	18200	9800	14000	13516.81	2.98	5940	15193	14596	14193	13596	13193	14395	13395	93	4200	500	10080	10	1	18616650	2489	-215.65	3.02	12	1.40	-62.00	4426.00	24150	20241016	-44.64	8290	20240805	61.28	24150	-44.64	20241016	8290	61.28	20240805	24150	-44.64	20241016	8290	61.28	20240805	2.48	N	067080	500	93 억	555018	N	N	145	N	00	N
102	20241113	120344	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13350	-650	5	-4.64	3270441960	241646	57.47	13920	13960	13270	18200	9800	14000	13530.23	2.98	2085	15193	14596	14193	13596	13193	14395	13395	93	4200	500	10080	10	1	18616650	2485	-215.32	3.02	12	1.30	-62.00	4426.00	24150	20241016	-44.72	8290	20240805	61.04	24150	-44.72	20241016	8290	61.04	20240805	24150	-44.72	20241016	8290	61.04	20240805	2.48	N	067080	500	93 억	555018	N	N	145	N	00	N
103	20241113	110343	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13490	-510	5	-3.64	2577827320	189719	45.12	13920	13960	13350	18200	9800	14000	13583.32	2.98	3265	15193	14596	14193	13596	13193	14395	13395	93	4200	500	10080	10	1	18616650	2511	-217.58	3.05	12	1.02	-62.00	4426.00	24150	20241016	-44.14	8290	20240805	62.73	24150	-44.14	20241016	8290	62.73	20240805	24150	-44.14	20241016	8290	62.73	20240805	2.48	N	067080	500	93 억	555018	N	N	145	N	00	N
104	20241113	100344	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13630	-370	5	-2.64	1406997670	102704	24.42	13920	13960	13520	18200	9800	14000	13693.72	2.98	-14069	15193	14596	14193	13596	13193	14395	13395	93	4200	500	10080	10	1	18616650	2537	-219.84	3.08	12	0.55	-62.00	4426.00	24150	20241016	-43.56	8290	20240805	64.41	24150	-43.56	20241016	8290	64.41	20240805	24150	-43.56	20241016	8290	64.41	20240805	2.48	N	067080	500	93 억	555018	N	N	145	N	00	N
105	20241113	090337	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13890	-110	5	-0.79	170005850	12258	2.92	13920	13920	13720	18200	9800	14000	13844.17	2.98	-1583	15193	14596	14193	13596	13193	14395	13395	93	4200	500	10080	10	1	18616650	2586	-224.03	3.14	12	0.07	-62.00	4426.00	24150	20241016	-42.48	8290	20240805	67.55	24150	-42.48	20241016	8290	67.55	20240805	24150	-42.48	20241016	8290	67.55	20240805	2.48	N	067080	500	93 억	555018	N	N	145	N	00	N
106	20241112	160542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14000	-630	5	-4.31	5827843640	415290	116.23	14780	14790	13790	19010	10250	14630	14032.90	2.79	35511	15156	14892	14546	14282	13936	14720	14110	93	4380	500	10530	10	1	18616650	2606	-225.81	3.16	12	2.23	-62.00	4426.00	24150	20241016	-42.03	8290	20240805	68.88	24150	-42.03	20241016	8290	68.88	20240805	24150	-42.03	20241016	8290	68.88	20240805	2.17	N	067080	500	93 억	519458	N	N	145	N	00	N
107	20241112	150546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13910	-720	5	-4.92	5490679370	391091	109.45	14780	14790	13790	19010	10250	14630	14039.01	2.79	33978	15156	14892	14546	14282	13936	14720	14110	93	4380	500	10530	10	1	18616650	2590	-224.35	3.14	12	2.10	-62.00	4426.00	24150	20241016	-42.40	8290	20240805	67.79	24150	-42.40	20241016	8290	67.79	20240805	24150	-42.40	20241016	8290	67.79	20240805	2.17	N	067080	500	93 억	519458	N	N	0	N	00	N
108	20241112	140554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13900	-730	5	-4.99	4557335170	323669	90.58	14780	14790	13880	19010	10250	14630	14079.81	2.79	35321	15156	14892	14546	14282	13936	14720	14110	93	4380	500	10530	10	1	18616650	2588	-224.19	3.14	12	1.74	-62.00	4426.00	24150	20241016	-42.44	8290	20240805	67.67	24150	-42.44	20241016	8290	67.67	20240805	24150	-42.44	20241016	8290	67.67	20240805	2.17	N	067080	500	93 억	519458	N	N	0	N	00	N
109	20241112	130549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13970	-660	5	-4.51	3886570580	275479	77.10	14780	14790	13940	19010	10250	14630	14107.94	2.79	27466	15156	14892	14546	14282	13936	14720	14110	93	4380	500	10530	10	1	18616650	2601	-225.32	3.16	12	1.48	-62.00	4426.00	24150	20241016	-42.15	8290	20240805	68.52	24150	-42.15	20241016	8290	68.52	20240805	24150	-42.15	20241016	8290	68.52	20240805	2.17	N	067080	500	93 억	519458	N	N	0	N	00	N
110	20241112	120548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14090	-540	5	-3.69	3191084420	225727	63.17	14780	14790	13980	19010	10250	14630	14136.37	2.79	14949	15156	14892	14546	14282	13936	14720	14110	93	4380	500	10530	10	1	18616650	2623	-227.26	3.18	12	1.21	-62.00	4426.00	24150	20241016	-41.66	8290	20240805	69.96	24150	-41.66	20241016	8290	69.96	20240805	24150	-41.66	20241016	8290	69.96	20240805	2.17	N	067080	500	93 억	519458	N	N	0	N	00	N
111	20241112	110546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14130	-500	5	-3.42	2897591980	204909	57.35	14780	14790	13980	19010	10250	14630	14140.27	2.79	14169	15156	14892	14546	14282	13936	14720	14110	93	4380	500	10530	10	1	18616650	2631	-227.90	3.19	12	1.10	-62.00	4426.00	24150	20241016	-41.49	8290	20240805	70.45	24150	-41.49	20241016	8290	70.45	20240805	24150	-41.49	20241016	8290	70.45	20240805	2.17	N	067080	500	93 억	519458	N	N	0	N	00	N
112	20241112	100546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14180	-450	5	-3.08	2338810030	165363	46.28	14780	14790	13980	19010	10250	14630	14142.75	2.79	12402	15156	14892	14546	14282	13936	14720	14110	93	4380	500	10530	10	1	18616650	2640	-228.71	3.20	12	0.89	-62.00	4426.00	24150	20241016	-41.28	8290	20240805	71.05	24150	-41.28	20241016	8290	71.05	20240805	24150	-41.28	20241016	8290	71.05	20240805	2.17	N	067080	500	93 억	519458	N	N	0	N	00	N
113	20241112	090545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14310	-320	5	-2.19	336263110	23294	6.52	14780	14790	14300	19010	10250	14630	14433.50	2.79	-9810	15156	14892	14546	14282	13936	14720	14110	93	4380	500	10530	10	1	18616650	2664	-230.81	3.23	12	0.13	-62.00	4426.00	24150	20241016	-40.75	8290	20240805	72.62	24150	-40.75	20241016	8290	72.62	20240805	24150	-40.75	20241016	8290	72.62	20240805	2.17	N	067080	500	93 억	519458	N	N	0	N	00	N
114	20241111	160542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14630	-130	5	-0.88	5035910300	348209	37.43	14750	14810	14200	19180	10340	14760	14460.67	2.51	51784	16660	15710	15150	14200	13640	16185	14675	93	4420	500	10620	10	1	18616650	2724	-235.97	3.31	12	1.87	-62.00	4426.00	24150	20241016	-39.42	8290	20240805	76.48	24150	-39.42	20241016	8290	76.48	20240805	24150	-39.42	20241016	8290	76.48	20240805	2.27	N	067080	500	93 억	467885	N	N	0	N	00	N
115	20241111	150600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14530	-230	5	-1.56	4780127090	330639	35.54	14750	14810	14200	19180	10340	14760	14456.79	2.51	53841	16660	15710	15150	14200	13640	16185	14675	93	4420	500	10620	10	1	18616650	2705	-234.35	3.28	12	1.78	-62.00	4426.00	24150	20241016	-39.83	8290	20240805	75.27	24150	-39.83	20241016	8290	75.27	20240805	24150	-39.83	20241016	8290	75.27	20240805	2.27	N	067080	500	93 억	467885	N	N	0	N	00	N
116	20241111	140551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14330	-430	5	-2.91	4102031240	283599	30.48	14750	14810	14200	19180	10340	14760	14463.68	2.51	43684	16660	15710	15150	14200	13640	16185	14675	93	4420	500	10620	10	1	18616650	2668	-231.13	3.24	12	1.52	-62.00	4426.00	24150	20241016	-40.66	8290	20240805	72.86	24150	-40.66	20241016	8290	72.86	20240805	24150	-40.66	20241016	8290	72.86	20240805	2.27	N	067080	500	93 억	467885	N	N	0	N	00	N
117	20241111	130547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14390	-370	5	-2.51	3499765380	241639	25.97	14750	14810	14200	19180	10340	14760	14482.88	2.51	35326	16660	15710	15150	14200	13640	16185	14675	93	4420	500	10620	10	1	18616650	2679	-232.10	3.25	12	1.30	-62.00	4426.00	24150	20241016	-40.41	8290	20240805	73.58	24150	-40.41	20241016	8290	73.58	20240805	24150	-40.41	20241016	8290	73.58	20240805	2.27	N	067080	500	93 억	467885	N	N	0	N	00	N
118	20241111	120544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14400	-360	5	-2.44	3128199430	215955	23.21	14750	14810	14200	19180	10340	14760	14484.80	2.51	29062	16660	15710	15150	14200	13640	16185	14675	93	4420	500	10620	10	1	18616650	2681	-232.26	3.25	12	1.16	-62.00	4426.00	24150	20241016	-40.37	8290	20240805	73.70	24150	-40.37	20241016	8290	73.70	20240805	24150	-40.37	20241016	8290	73.70	20240805	2.27	N	067080	500	93 억	467885	N	N	0	N	00	N
119	20241111	110545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14450	-310	5	-2.10	2710333030	187032	20.10	14750	14810	14200	19180	10340	14760	14490.57	2.51	22666	16660	15710	15150	14200	13640	16185	14675	93	4420	500	10620	10	1	18616650	2690	-233.06	3.26	12	1.00	-62.00	4426.00	24150	20241016	-40.17	8290	20240805	74.31	24150	-40.17	20241016	8290	74.31	20240805	24150	-40.17	20241016	8290	74.31	20240805	2.27	N	067080	500	93 억	467885	N	N	0	N	00	N
120	20241111	100542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14450	-310	5	-2.10	2102846680	145331	15.62	14750	14810	14200	19180	10340	14760	14468.37	2.51	15933	16660	15710	15150	14200	13640	16185	14675	93	4420	500	10620	10	1	18616650	2690	-233.06	3.26	12	0.78	-62.00	4426.00	24150	20241016	-40.17	8290	20240805	74.31	24150	-40.17	20241016	8290	74.31	20240805	24150	-40.17	20241016	8290	74.31	20240805	2.27	N	067080	500	93 억	467885	N	N	0	N	00	N
121	20241111	090540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14690	-70	5	-0.47	459394570	31376	3.37	14750	14810	14490	19180	10340	14760	14639.71	2.51	-5746	16660	15710	15150	14200	13640	16185	14675	93	4420	500	10620	10	1	18616650	2735	-236.94	3.32	12	0.17	-62.00	4426.00	24150	20241016	-39.17	8290	20240805	77.20	24150	-39.17	20241016	8290	77.20	20240805	24150	-39.17	20241016	8290	77.20	20240805	2.27	N	067080	500	93 억	467885	N	N	0	N	00	N
122	20241108	160537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14760	190	2	1.30	14145356660	925427	200.66	14700	16100	14590	18940	10200	14570	15286.10	2.74	-41461	15543	15056	14813	14326	14083	14935	14205	93	4370	500	10490	10	1	18616650	2748	-238.06	3.33	12	4.97	-62.00	4426.00	24150	20241016	-38.88	8290	20240805	78.05	24150	-38.88	20241016	8290	78.05	20240805	24150	-38.88	20241016	8290	78.05	20240805	2.32	N	067080	500	93 억	509453	N	N	116	N	00	N
123	20241108	150544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14740	170	2	1.17	13799995990	902005	195.58	14700	16100	14590	18940	10200	14570	15299.25	2.74	-45986	15543	15056	14813	14326	14083	14935	14205	93	4370	500	10490	10	1	18616650	2744	-237.74	3.33	12	4.85	-62.00	4426.00	24150	20241016	-38.96	8290	20240805	77.80	24150	-38.96	20241016	8290	77.80	20240805	24150	-38.96	20241016	8290	77.80	20240805	2.32	N	067080	500	93 억	509453	N	N	116	N	00	N
124	20241108	140544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14770	200	2	1.37	13065582620	852209	184.78	14700	16100	14590	18940	10200	14570	15331.43	2.74	-50990	15543	15056	14813	14326	14083	14935	14205	93	4370	500	10490	10	1	18616650	2750	-238.23	3.34	12	4.58	-62.00	4426.00	24150	20241016	-38.84	8290	20240805	78.17	24150	-38.84	20241016	8290	78.17	20240805	24150	-38.84	20241016	8290	78.17	20240805	2.32	N	067080	500	93 억	509453	N	N	116	N	00	N
125	20241108	130543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14690	120	2	0.82	12191115820	792733	171.89	14700	16100	14670	18940	10200	14570	15378.59	2.74	-67422	15543	15056	14813	14326	14083	14935	14205	93	4370	500	10490	10	1	18616650	2735	-236.94	3.32	12	4.26	-62.00	4426.00	24150	20241016	-39.17	8290	20240805	77.20	24150	-39.17	20241016	8290	77.20	20240805	24150	-39.17	20241016	8290	77.20	20240805	2.32	N	067080	500	93 억	509453	N	N	116	N	00	N
126	20241108	120542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14930	360	2	2.47	11386522620	738368	160.10	14700	16100	14690	18940	10200	14570	15421.20	2.74	-72251	15543	15056	14813	14326	14083	14935	14205	93	4370	500	10490	10	1	18616650	2779	-240.81	3.37	12	3.97	-62.00	4426.00	24150	20241016	-38.18	8290	20240805	80.10	24150	-38.18	20241016	8290	80.10	20240805	24150	-38.18	20241016	8290	80.10	20240805	2.32	N	067080	500	93 억	509453	N	N	116	N	00	N
127	20241108	110542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14880	310	2	2.13	10627185350	687779	149.13	14700	16100	14690	18940	10200	14570	15451.45	2.74	-69115	15543	15056	14813	14326	14083	14935	14205	93	4370	500	10490	10	1	18616650	2770	-240.00	3.36	12	3.69	-62.00	4426.00	24150	20241016	-38.39	8290	20240805	79.49	24150	-38.39	20241016	8290	79.49	20240805	24150	-38.39	20241016	8290	79.49	20240805	2.32	N	067080	500	93 억	509453	N	N	116	N	00	N
128	20241108	100550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14910	340	2	2.33	9563337260	616270	133.62	14700	16100	14690	18940	10200	14570	15518.10	2.74	-64558	15543	15056	14813	14326	14083	14935	14205	93	4370	500	10490	10	1	18616650	2776	-240.48	3.37	12	3.31	-62.00	4426.00	24150	20241016	-38.26	8290	20240805	79.86	24150	-38.26	20241016	8290	79.86	20240805	24150	-38.26	20241016	8290	79.86	20240805	2.32	N	067080	500	93 억	509453	N	N	116	N	00	N
129	20241108	090537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15880	1310	2	8.99	2832941160	182354	39.54	14700	15900	14690	18940	10200	14570	15535.39	2.74	39372	15543	15056	14813	14326	14083	14935	14205	93	4370	500	10490	10	1	18616650	2956	-256.13	3.59	12	0.98	-62.00	4426.00	24150	20241016	-34.24	8290	20240805	91.56	24150	-34.24	20241016	8290	91.56	20240805	24150	-34.24	20241016	8290	91.56	20240805	2.32	N	067080	500	93 억	509453	N	N	116	N	00	N
130	20241107	160539	57	100.00	KOSDAQ	제약	N	N	N	N		N	14570	-680	5	-4.46	6689153160	450953	117.10	15290	15300	14570	19820	10680	15250	14835.14	2.52	42872	16190	15720	15360	14890	14530	15540	14710	93	4570	500	10980	10	1	18616650	2712	-235.00	3.29	12	2.42	-62.00	4426.00	24150	20241016	-39.67	8290	20240805	75.75	24150	-39.67	20241016	8290	75.75	20240805	24150	-39.67	20241016	8290	75.75	20240805	2.34	N	067080	500	93 억	468359	N	N	116	N	00	N
131	20241107	150540	57	100.00	KOSDAQ	제약	N	N	N	N		N	14750	-500	5	-3.28	5823461450	391768	101.73	15290	15300	14600	19820	10680	15250	14861.96	2.52	24728	16190	15720	15360	14890	14530	15540	14710	93	4570	500	10980	10	1	18616650	2746	-237.90	3.33	12	2.10	-62.00	4426.00	24150	20241016	-38.92	8290	20240805	77.93	24150	-38.92	20241016	8290	77.93	20240805	24150	-38.92	20241016	8290	77.93	20240805	2.34	N	067080	500	93 억	468359	N	N	0	N	00	N
132	20241107	140543	57	100.00	KOSDAQ	제약	N	N	N	N		N	14820	-430	5	-2.82	5167338910	347366	90.20	15290	15300	14600	19820	10680	15250	14872.92	2.52	23067	16190	15720	15360	14890	14530	15540	14710	93	4570	500	10980	10	1	18616650	2759	-239.03	3.35	12	1.87	-62.00	4426.00	24150	20241016	-38.63	8290	20240805	78.77	24150	-38.63	20241016	8290	78.77	20240805	24150	-38.63	20241016	8290	78.77	20240805	2.34	N	067080	500	93 억	468359	N	N	0	N	00	N
133	20241107	130543	57	100.00	KOSDAQ	제약	N	N	N	N		N	14970	-280	5	-1.84	4733990480	318174	82.62	15290	15300	14600	19820	10680	15250	14875.52	2.52	21979	16190	15720	15360	14890	14530	15540	14710	93	4570	500	10980	10	1	18616650	2787	-241.45	3.38	12	1.71	-62.00	4426.00	24150	20241016	-38.01	8290	20240805	80.58	24150	-38.01	20241016	8290	80.58	20240805	24150	-38.01	20241016	8290	80.58	20240805	2.34	N	067080	500	93 억	468359	N	N	0	N	00	N
134	20241107	120541	57	100.00	KOSDAQ	제약	N	N	N	N		N	15100	-150	5	-0.98	4376361340	294323	76.43	15290	15300	14600	19820	10680	15250	14865.81	2.52	26338	16190	15720	15360	14890	14530	15540	14710	93	4570	500	10980	10	1	18616650	2811	-243.55	3.41	12	1.58	-62.00	4426.00	24150	20241016	-37.47	8290	20240805	82.15	24150	-37.47	20241016	8290	82.15	20240805	24150	-37.47	20241016	8290	82.15	20240805	2.34	N	067080	500	93 억	468359	N	N	0	N	00	N
135	20241107	110540	57	100.00	KOSDAQ	제약	N	N	N	N		N	14830	-420	5	-2.75	3566327770	240203	62.37	15290	15300	14600	19820	10680	15250	14842.68	2.52	39674	16190	15720	15360	14890	14530	15540	14710	93	4570	500	10980	10	1	18616650	2761	-239.19	3.35	12	1.29	-62.00	4426.00	24150	20241016	-38.59	8290	20240805	78.89	24150	-38.59	20241016	8290	78.89	20240805	24150	-38.59	20241016	8290	78.89	20240805	2.34	N	067080	500	93 억	468359	N	N	0	N	00	N
136	20241107	100540	57	100.00	KOSDAQ	제약	N	N	N	N		N	14740	-510	5	-3.34	2999703260	201827	52.41	15290	15300	14600	19820	10680	15250	14857.63	2.52	34588	16190	15720	15360	14890	14530	15540	14710	93	4570	500	10980	10	1	18616650	2744	-237.74	3.33	12	1.08	-62.00	4426.00	24150	20241016	-38.96	8290	20240805	77.80	24150	-38.96	20241016	8290	77.80	20240805	24150	-38.96	20241016	8290	77.80	20240805	2.34	N	067080	500	93 억	468359	N	N	0	N	00	N
137	20241107	090540	57	100.00	KOSDAQ	제약	N	N	N	N		N	15070	-180	5	-1.18	374864460	24706	6.42	15290	15300	15000	19820	10680	15250	15163.83	2.52	-6314	16190	15720	15360	14890	14530	15540	14710	93	4570	500	10980	10	1	18616650	2806	-243.06	3.40	12	0.13	-62.00	4426.00	24150	20241016	-37.60	8290	20240805	81.79	24150	-37.60	20241016	8290	81.79	20240805	24150	-37.60	20241016	8290	81.79	20240805	2.34	N	067080	500	93 억	468359	N	N	0	N	00	N
138	20241106	160542	57	100.00	KOSDAQ	제약	N	N	N	N		N	15250	-310	5	-1.99	5775962490	377784	112.73	15560	15830	15000	20200	10900	15560	15288.71	2.20	59967	16473	16016	15703	15246	14933	15860	15090	93	4640	500	11200	10	1	18616650	2839	-245.97	3.45	12	2.03	-62.00	4426.00	24150	20241016	-36.85	8290	20240805	83.96	24150	-36.85	20241016	8290	83.96	20240805	24150	-36.85	20241016	8290	83.96	20240805	2.40	N	067080	500	93 억	409994	N	N	2	N	00	N
139	20241106	150559	57	100.00	KOSDAQ	제약	N	N	N	N		N	15240	-320	5	-2.06	5383952200	352053	105.05	15560	15830	15000	20200	10900	15560	15292.51	2.20	59669	16473	16016	15703	15246	14933	15860	15090	93	4640	500	11200	10	1	18616650	2837	-245.81	3.44	12	1.89	-62.00	4426.00	24150	20241016	-36.89	8290	20240805	83.84	24150	-36.89	20241016	8290	83.84	20240805	24150	-36.89	20241016	8290	83.84	20240805	2.40	N	067080	500	93 억	409994	N	N	2	N	00	N
140	20241106	140555	57	100.00	KOSDAQ	제약	N	N	N	N		N	15250	-310	5	-1.99	4643865710	303660	90.61	15560	15830	15000	20200	10900	15560	15292.39	2.20	40241	16473	16016	15703	15246	14933	15860	15090	93	4640	500	11200	10	1	18616650	2839	-245.97	3.45	12	1.63	-62.00	4426.00	24150	20241016	-36.85	8290	20240805	83.96	24150	-36.85	20241016	8290	83.96	20240805	24150	-36.85	20241016	8290	83.96	20240805	2.40	N	067080	500	93 억	409994	N	N	2	N	00	N
141	20241106	130601	57	100.00	KOSDAQ	제약	N	N	N	N		N	15170	-390	5	-2.51	4072681770	266061	79.39	15560	15830	15000	20200	10900	15560	15306.69	2.20	31784	16473	16016	15703	15246	14933	15860	15090	93	4640	500	11200	10	1	18616650	2824	-244.68	3.43	12	1.43	-62.00	4426.00	24150	20241016	-37.18	8290	20240805	82.99	24150	-37.18	20241016	8290	82.99	20240805	24150	-37.18	20241016	8290	82.99	20240805	2.40	N	067080	500	93 억	409994	N	N	2	N	00	N
142	20241106	120542	57	100.00	KOSDAQ	제약	N	N	N	N		N	15180	-380	5	-2.44	3120951960	203113	60.61	15560	15830	15110	20200	10900	15560	15364.95	2.20	19838	16473	16016	15703	15246	14933	15860	15090	93	4640	500	11200	10	1	18616650	2826	-244.84	3.43	12	1.09	-62.00	4426.00	24150	20241016	-37.14	8290	20240805	83.11	24150	-37.14	20241016	8290	83.11	20240805	24150	-37.14	20241016	8290	83.11	20240805	2.40	N	067080	500	93 억	409994	N	N	2	N	00	N
143	20241106	110547	57	100.00	KOSDAQ	제약	N	N	N	N		N	15250	-310	5	-1.99	2247972190	145646	43.46	15560	15830	15200	20200	10900	15560	15433.92	2.20	10029	16473	16016	15703	15246	14933	15860	15090	93	4640	500	11200	10	1	18616650	2839	-245.97	3.45	12	0.78	-62.00	4426.00	24150	20241016	-36.85	8290	20240805	83.96	24150	-36.85	20241016	8290	83.96	20240805	24150	-36.85	20241016	8290	83.96	20240805	2.40	N	067080	500	93 억	409994	N	N	2	N	00	N
144	20241106	100549	57	100.00	KOSDAQ	제약	N	N	N	N		N	15420	-140	5	-0.90	1576497400	101877	30.40	15560	15830	15200	20200	10900	15560	15473.95	2.20	9869	16473	16016	15703	15246	14933	15860	15090	93	4640	500	11200	10	1	18616650	2871	-248.71	3.48	12	0.55	-62.00	4426.00	24150	20241016	-36.15	8290	20240805	86.01	24150	-36.15	20241016	8290	86.01	20240805	24150	-36.15	20241016	8290	86.01	20240805	2.40	N	067080	500	93 억	409994	N	N	2	N	00	N
145	20241106	090546	57	100.00	KOSDAQ	제약	N	N	N	N		N	15490	-70	5	-0.45	376301570	24186	7.22	15560	15830	15400	20200	10900	15560	15558.61	2.20	2844	16473	16016	15703	15246	14933	15860	15090	93	4640	500	11200	10	1	18616650	2884	-249.84	3.50	12	0.13	-62.00	4426.00	24150	20241016	-35.86	8290	20240805	86.85	24150	-35.86	20241016	8290	86.85	20240805	24150	-35.86	20241016	8290	86.85	20240805	2.40	N	067080	500	93 억	409994	N	N	2	N	00	N
146	20241105	160529	57	100.00	KOSDAQ	제약	N	N	N	N		N	15560	-460	5	-2.87	5145124470	328505	36.44	16080	16160	15390	20800	11220	16020	15659.96	2.19	1413	17493	16756	16043	15306	14593	17125	15675	93	4780	500	11530	10	1	18616650	2897	-250.97	3.52	12	1.76	-62.00	4426.00	24150	20241016	-35.57	8290	20240805	87.70	24150	-35.57	20241016	8290	87.70	20240805	24150	-35.57	20241016	8290	87.70	20240805	2.45	N	067080	500	93 억	408606	N	N	2	N	00	N
147	20241105	150539	57	100.00	KOSDAQ	제약	N	N	N	N		N	15630	-390	5	-2.43	4772644370	304632	33.79	16080	16160	15390	20800	11220	16020	15663.92	2.19	-4297	17493	16756	16043	15306	14593	17125	15675	93	4780	500	11530	10	1	18616650	2910	-252.10	3.53	12	1.64	-62.00	4426.00	24150	20241016	-35.28	8290	20240805	88.54	24150	-35.28	20241016	8290	88.54	20240805	24150	-35.28	20241016	8290	88.54	20240805	2.45	N	067080	500	93 억	408606	N	N	195	N	00	N
148	20241105	140536	57	100.00	KOSDAQ	제약	N	N	N	N		N	15750	-270	5	-1.69	4351931860	277810	30.81	16080	16160	15390	20800	11220	16020	15661.83	2.19	-8081	17493	16756	16043	15306	14593	17125	15675	93	4780	500	11530	10	1	18616650	2932	-254.03	3.56	12	1.49	-62.00	4426.00	24150	20241016	-34.78	8290	20240805	89.99	24150	-34.78	20241016	8290	89.99	20240805	24150	-34.78	20241016	8290	89.99	20240805	2.45	N	067080	500	93 억	408606	N	N	195	N	00	N
149	20241105	130538	57	100.00	KOSDAQ	제약	N	N	N	N		N	15510	-510	5	-3.18	3752217960	239134	26.52	16080	16160	15400	20800	11220	16020	15687.29	2.19	-10088	17493	16756	16043	15306	14593	17125	15675	93	4780	500	11530	10	1	18616650	2887	-250.16	3.50	12	1.28	-62.00	4426.00	24150	20241016	-35.78	8290	20240805	87.09	24150	-35.78	20241016	8290	87.09	20240805	24150	-35.78	20241016	8290	87.09	20240805	2.45	N	067080	500	93 억	408606	N	N	195	N	00	N
150	20241105	120534	57	100.00	KOSDAQ	제약	N	N	N	N		N	15590	-430	5	-2.68	3352833560	213401	23.67	16080	16160	15400	20800	11220	16020	15707.67	2.19	-14700	17493	16756	16043	15306	14593	17125	15675	93	4780	500	11530	10	1	18616650	2902	-251.45	3.52	12	1.15	-62.00	4426.00	24150	20241016	-35.45	8290	20240805	88.06	24150	-35.45	20241016	8290	88.06	20240805	24150	-35.45	20241016	8290	88.06	20240805	2.45	N	067080	500	93 억	408606	N	N	195	N	00	N
151	20241105	110526	57	100.00	KOSDAQ	제약	N	N	N	N		N	15700	-320	5	-2.00	2960503280	188290	20.88	16080	16160	15400	20800	11220	16020	15719.01	2.19	-13738	17493	16756	16043	15306	14593	17125	15675	93	4780	500	11530	10	1	18616650	2923	-253.23	3.55	12	1.01	-62.00	4426.00	24150	20241016	-34.99	8290	20240805	89.38	24150	-34.99	20241016	8290	89.38	20240805	24150	-34.99	20241016	8290	89.38	20240805	2.45	N	067080	500	93 억	408606	N	N	195	N	00	N
152	20241105	100534	57	100.00	KOSDAQ	제약	N	N	N	N		N	15590	-430	5	-2.68	2389605850	151764	16.83	16080	16160	15400	20800	11220	16020	15740.82	2.19	-15088	17493	16756	16043	15306	14593	17125	15675	93	4780	500	11530	10	1	18616650	2902	-251.45	3.52	12	0.82	-62.00	4426.00	24150	20241016	-35.45	8290	20240805	88.06	24150	-35.45	20241016	8290	88.06	20240805	24150	-35.45	20241016	8290	88.06	20240805	2.45	N	067080	500	93 억	408606	N	N	195	N	00	N
153	20241105	090532	57	100.00	KOSDAQ	제약	N	N	N	N		N	16030	10	2	0.06	322013970	20076	2.23	16080	16160	15900	20800	11220	16020	16042.64	2.19	-5453	17493	16756	16043	15306	14593	17125	15675	93	4780	500	11530	10	1	18616650	2984	-258.55	3.62	12	0.11	-62.00	4426.00	24150	20241016	-33.62	8290	20240805	93.37	24150	-33.62	20241016	8290	93.37	20240805	24150	-33.62	20241016	8290	93.37	20240805	2.45	N	067080	500	93 억	408606	N	N	195	N	00	N
154	20241104	160529	57	100.00	KOSDAQ	제약	N	N	N	N		N	16020	470	2	3.02	14239705240	888956	93.12	15700	16780	15330	20200	10890	15550	16019.07	1.74	85200	18083	16816	15963	14696	13843	16390	14270	93	4650	500	11190	10	1	18616650	2982	-258.39	3.62	12	4.78	-62.00	4426.00	24150	20241016	-33.66	8290	20240805	93.24	24150	-33.66	20241016	8290	93.24	20240805	24150	-33.66	20241016	8290	93.24	20240805	2.47	N	067080	500	93 억	324070	N	N	195	N	00	N
155	20241104	150539	57	100.00	KOSDAQ	제약	N	N	N	N		N	16020	470	2	3.02	13720131920	856467	89.72	15700	16780	15330	20200	10890	15550	16020.09	1.74	78858	18083	16816	15963	14696	13843	16390	14270	93	4650	500	11190	10	1	18616650	2982	-258.39	3.62	12	4.60	-62.00	4426.00	24150	20241016	-33.66	8290	20240805	93.24	24150	-33.66	20241016	8290	93.24	20240805	24150	-33.66	20241016	8290	93.24	20240805	2.47	N	067080	500	93 억	324070	N	N	0	N	00	N
156	20241104	140530	57	100.00	KOSDAQ	제약	N	N	N	N		N	15930	380	2	2.44	12694090170	792562	83.02	15700	16780	15330	20200	10890	15550	16017.21	1.74	83472	18083	16816	15963	14696	13843	16390	14270	93	4650	500	11190	10	1	18616650	2966	-256.94	3.60	12	4.26	-62.00	4426.00	24150	20241016	-34.04	8290	20240805	92.16	24150	-34.04	20241016	8290	92.16	20240805	24150	-34.04	20241016	8290	92.16	20240805	2.47	N	067080	500	93 억	324070	N	N	0	N	00	N
157	20241104	130514	57	100.00	KOSDAQ	제약	N	N	N	N		N	15710	160	2	1.03	11861081240	740017	77.52	15700	16780	15330	20200	10890	15550	16028.87	1.74	83224	18083	16816	15963	14696	13843	16390	14270	93	4650	500	11190	10	1	18616650	2925	-253.39	3.55	12	3.98	-62.00	4426.00	24150	20241016	-34.95	8290	20240805	89.51	24150	-34.95	20241016	8290	89.51	20240805	24150	-34.95	20241016	8290	89.51	20240805	2.47	N	067080	500	93 억	324070	N	N	0	N	00	N
158	20241104	120522	57	100.00	KOSDAQ	제약	N	N	N	N		N	15810	260	2	1.67	10990522920	684465	71.70	15700	16780	15330	20200	10890	15550	16057.96	1.74	104498	18083	16816	15963	14696	13843	16390	14270	93	4650	500	11190	10	1	18616650	2943	-255.00	3.57	12	3.68	-62.00	4426.00	24150	20241016	-34.53	8290	20240805	90.71	24150	-34.53	20241016	8290	90.71	20240805	24150	-34.53	20241016	8290	90.71	20240805	2.47	N	067080	500	93 억	324070	N	N	0	N	00	N
159	20241104	110519	57	100.00	KOSDAQ	제약	N	N	N	N		N	16080	530	2	3.41	8641895650	536070	56.16	15700	16780	15330	20200	10890	15550	16122.07	1.74	63920	18083	16816	15963	14696	13843	16390	14270	93	4650	500	11190	10	1	18616650	2994	-259.35	3.63	12	2.88	-62.00	4426.00	24150	20241016	-33.42	8290	20240805	93.97	24150	-33.42	20241016	8290	93.97	20240805	24150	-33.42	20241016	8290	93.97	20240805	2.47	N	067080	500	93 억	324070	N	N	0	N	00	N
160	20241104	100513	57	100.00	KOSDAQ	제약	N	N	N	N		N	16350	800	2	5.14	4789972910	301222	31.55	15700	16410	15330	20200	10890	15550	15903.16	1.74	35236	18083	16816	15963	14696	13843	16390	14270	93	4650	500	11190	10	1	18616650	3044	-263.71	3.69	12	1.62	-62.00	4426.00	24150	20241016	-32.30	8290	20240805	97.23	24150	-32.30	20241016	8290	97.23	20240805	24150	-32.30	20241016	8290	97.23	20240805	2.47	N	067080	500	93 억	324070	N	N	0	N	00	N
161	20241104	090519	57	100.00	KOSDAQ	제약	N	N	N	N		N	16220	670	2	4.31	1047529020	65664	6.88	15700	16300	15550	20200	10890	15550	15960.08	1.74	17284	18083	16816	15963	14696	13843	16390	14270	93	4650	500	11190	10	1	18616650	3020	-261.61	3.66	12	0.35	-62.00	4426.00	24150	20241016	-32.84	8290	20240805	95.66	24150	-32.84	20241016	8290	95.66	20240805	24150	-32.84	20241016	8290	95.66	20240805	2.47	N	067080	500	93 억	324070	N	N	0	N	00	N
162	20241101	160502	54	100.00	KOSDAQ	제약	N	N	N	N		N	15550	-1450	5	-8.53	14901234420	943434	252.57	16670	17230	15110	22100	11900	17000	15797.62	1.70	8126	17960	17480	16890	16410	15820	17720	16650	93	5100	500	12240	10	1	18616650	2895	-250.81	3.51	12	5.07	-62.00	4426.00	24150	20241016	-35.61	8290	20240805	87.58	24150	-35.61	20241016	8290	87.58	20240805	24150	-35.61	20241016	8290	87.58	20240805	2.61	N	067080	500	93 억	316021	N	N	0	N	01	N
163	20241101	150515	54	100.00	KOSDAQ	제약	N	N	N	N		N	15610	-1390	5	-8.18	14049429940	888627	237.90	16670	17230	15110	22100	11900	17000	15809.86	1.70	9855	17960	17480	16890	16410	15820	17720	16650	93	5100	500	12240	10	1	18616650	2906	-251.77	3.53	12	4.77	-62.00	4426.00	24150	20241016	-35.36	8290	20240805	88.30	24150	-35.36	20241016	8290	88.30	20240805	24150	-35.36	20241016	8290	88.30	20240805	2.61	N	067080	500	93 억	316021	N	N	0	N	01	N
164	20241101	140504	54	100.00	KOSDAQ	제약	N	N	N	N		N	15700	-1300	5	-7.65	13149391380	831051	222.48	16670	17230	15110	22100	11900	17000	15822.17	1.70	15404	17960	17480	16890	16410	15820	17720	16650	93	5100	500	12240	10	1	18616650	2923	-253.23	3.55	12	4.46	-62.00	4426.00	24150	20241016	-34.99	8290	20240805	89.38	24150	-34.99	20241016	8290	89.38	20240805	24150	-34.99	20241016	8290	89.38	20240805	2.61	N	067080	500	93 억	316021	N	N	0	N	01	N
165	20241101	130558	54	100.00	KOSDAQ	제약	N	N	N	N		N	16110	-890	5	-5.24	11972632940	756836	202.61	16670	17230	15110	22100	11900	17000	15818.85	1.70	2387	17960	17480	16890	16410	15820	17720	16650	93	5100	500	12240	10	1	18616650	2999	-259.84	3.64	12	4.07	-62.00	4426.00	24150	20241016	-33.29	8290	20240805	94.33	24150	-33.29	20241016	8290	94.33	20240805	24150	-33.29	20241016	8290	94.33	20240805	2.61	N	067080	500	93 억	316021	N	N	0	N	01	N
166	20241101	120558	54	100.00	KOSDAQ	제약	N	N	N	N		N	15710	-1290	5	-7.59	10469635240	662391	177.33	16670	17230	15110	22100	11900	17000	15805.28	1.70	-25035	17960	17480	16890	16410	15820	17720	16650	93	5100	500	12240	10	1	18616650	2925	-253.39	3.55	12	3.56	-62.00	4426.00	24150	20241016	-34.95	8290	20240805	89.51	24150	-34.95	20241016	8290	89.51	20240805	24150	-34.95	20241016	8290	89.51	20240805	2.61	N	067080	500	93 억	316021	N	N	0	N	01	N
167	20241101	110556	54	100.00	KOSDAQ	제약	N	N	N	N		N	15240	-1760	5	-10.35	8422485500	528658	141.53	16670	17230	15220	22100	11900	17000	15931.21	1.70	-33850	17960	17480	16890	16410	15820	17720	16650	93	5100	500	12240	10	1	18616650	2837	-245.81	3.44	12	2.84	-62.00	4426.00	24150	20241016	-36.89	8290	20240805	83.84	24150	-36.89	20241016	8290	83.84	20240805	24150	-36.89	20241016	8290	83.84	20240805	2.61	N	067080	500	93 억	316021	N	N	0	N	01	N
168	20241101	100558	54	100.00	KOSDAQ	제약	N	N	N	N		N	15730	-1270	5	-7.47	4513672410	276768	74.09	16670	17230	15690	22100	11900	17000	16307.74	1.70	-43066	17960	17480	16890	16410	15820	17720	16650	93	5100	500	12240	10	1	18616650	2928	-253.71	3.55	12	1.49	-62.00	4426.00	24150	20241016	-34.87	8290	20240805	89.75	24150	-34.87	20241016	8290	89.75	20240805	24150	-34.87	20241016	8290	89.75	20240805	2.61	N	067080	500	93 억	316021	N	N	0	N	01	N
169	20241101	090556	54	100.00	KOSDAQ	제약	N	N	N	N		N	16630	-370	5	-2.18	563951460	33951	9.09	16670	16880	16450	22100	11900	17000	16607.23	1.70	-2011	17960	17480	16890	16410	15820	17720	16650	93	5100	500	12240	10	1	18616650	3096	-268.23	3.76	12	0.18	-62.00	4426.00	24150	20241016	-31.14	8290	20240805	100.60	24150	-31.14	20241016	8290	100.60	20240805	24150	-31.14	20241016	8290	100.60	20240805	2.61	N	067080	500	93 억	316021	N	N	0	N	01	N

74 KiB Raw Blame History

74 KiB

Raw Blame History