KissMeData/131030/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

70 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	investmentCareful	shortOverheated
2	20241129	160912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5350	-160	5	-2.90	350901550	65089	240.12	5480	5630	5300	7160	3860	5510	5391.23	2.62	-4148	5636	5572	5526	5462	5416	5605	5495	83	1650	500	3520	10	1	16153162	864	8.03	0.62	12	0.40	666.00	8680.00	10430	20240710	-48.71	4970	20231124	7.65	10430	-48.71	20240710	5040	6.15	20240122	10430	-48.71	20240710	5020	6.57	20231221	7.11	N	131030	500	82 억	422715	N	N	N	N
3	20241129	150929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5390	-120	5	-2.18	300539850	55681	205.41	5480	5630	5300	7160	3860	5510	5397.53	2.62	-3339	5636	5572	5526	5462	5416	5605	5495	83	1650	500	3520	10	1	16153162	871	8.09	0.62	12	0.34	666.00	8680.00	10430	20240710	-48.32	4970	20231124	8.45	10430	-48.32	20240710	5040	6.94	20240122	10430	-48.32	20240710	5020	7.37	20231221	7.11	N	131030	500	82 억	422715	N	N	N	N
4	20241129	140933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5430	-80	5	-1.45	277551910	51440	189.77	5480	5630	5300	7160	3860	5510	5395.64	2.62	-1151	5636	5572	5526	5462	5416	5605	5495	83	1650	500	3520	10	1	16153162	877	8.15	0.63	12	0.32	666.00	8680.00	10430	20240710	-47.94	4970	20231124	9.26	10430	-47.94	20240710	5040	7.74	20240122	10430	-47.94	20240710	5020	8.17	20231221	7.11	N	131030	500	82 억	422715	N	N	N	N
5	20241129	130929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5420	-90	5	-1.63	244257580	45257	166.96	5480	5630	5300	7160	3860	5510	5397.12	2.62	-3275	5636	5572	5526	5462	5416	5605	5495	83	1650	500	3520	10	1	16153162	876	8.14	0.62	12	0.28	666.00	8680.00	10430	20240710	-48.03	4970	20231124	9.05	10430	-48.03	20240710	5040	7.54	20240122	10430	-48.03	20240710	5020	7.97	20231221	7.11	N	131030	500	82 억	422715	N	N	N	N
6	20241129	120931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5390	-120	5	-2.18	205372230	38040	140.33	5480	5630	5300	7160	3860	5510	5398.85	2.62	-7868	5636	5572	5526	5462	5416	5605	5495	83	1650	500	3520	10	1	16153162	871	8.09	0.62	12	0.24	666.00	8680.00	10430	20240710	-48.32	4970	20231124	8.45	10430	-48.32	20240710	5040	6.94	20240122	10430	-48.32	20240710	5020	7.37	20231221	7.11	N	131030	500	82 억	422715	N	N	N	N
7	20241129	110932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5370	-140	5	-2.54	130799700	24063	88.77	5480	5630	5370	7160	3860	5510	5435.72	2.62	-9095	5636	5572	5526	5462	5416	5605	5495	83	1650	500	3520	10	1	16153162	867	8.06	0.62	12	0.15	666.00	8680.00	10430	20240710	-48.51	4970	20231124	8.05	10430	-48.51	20240710	5040	6.55	20240122	10430	-48.51	20240710	5020	6.97	20231221	7.11	N	131030	500	82 억	422715	N	N	N	N
8	20241129	100926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5420	-90	5	-1.63	116927730	21489	79.27	5480	5630	5380	7160	3860	5510	5441.28	2.62	-8747	5636	5572	5526	5462	5416	5605	5495	83	1650	500	3520	10	1	16153162	876	8.14	0.62	12	0.13	666.00	8680.00	10430	20240710	-48.03	4970	20231124	9.05	10430	-48.03	20240710	5040	7.54	20240122	10430	-48.03	20240710	5020	7.97	20231221	7.11	N	131030	500	82 억	422715	N	N	N	N
9	20241129	090930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5460	-50	5	-0.91	1771750	323	1.19	5480	5530	5460	7160	3860	5510	5485.29	2.62	-190	5636	5572	5526	5462	5416	5605	5495	83	1650	500	3520	10	1	16153162	882	8.20	0.63	12	0.00	666.00	8680.00	10430	20240710	-47.65	4970	20231124	9.86	10430	-47.65	20240710	5040	8.33	20240122	10430	-47.65	20240710	5020	8.76	20231221	7.11	N	131030	500	82 억	422715	N	N	N	N
10	20241128	160917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	10	2	0.18	148577210	26891	89.96	5500	5590	5480	7150	3850	5500	5525.16	2.58	6013	5713	5606	5543	5436	5373	5575	5405	83	1650	500	3520	10	1	16153162	890	8.27	0.63	12	0.17	666.00	8680.00	10430	20240710	-47.17	4970	20231124	10.87	10430	-47.17	20240710	5040	9.33	20240122	10430	-47.17	20240710	5020	9.76	20231221	7.12	N	131030	500	82 억	416673	N	N	N	N
11	20241128	150935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	30	2	0.55	126107270	22813	76.32	5500	5590	5480	7150	3850	5500	5527.87	2.58	5095	5713	5606	5543	5436	5373	5575	5405	83	1650	500	3520	10	1	16153162	893	8.30	0.64	12	0.14	666.00	8680.00	10430	20240710	-46.98	4970	20231124	11.27	10430	-46.98	20240710	5040	9.72	20240122	10430	-46.98	20240710	5020	10.16	20231221	7.12	N	131030	500	82 억	416673	N	N	N	N
12	20241128	140931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	40	2	0.73	110035400	19895	66.56	5500	5590	5480	7150	3850	5500	5530.81	2.58	4464	5713	5606	5543	5436	5373	5575	5405	83	1650	500	3520	10	1	16153162	895	8.32	0.64	12	0.12	666.00	8680.00	10430	20240710	-46.88	4970	20231124	11.47	10430	-46.88	20240710	5040	9.92	20240122	10430	-46.88	20240710	5020	10.36	20231221	7.12	N	131030	500	82 억	416673	N	N	N	N
13	20241128	130929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	20	2	0.36	95529140	17266	57.76	5500	5590	5490	7150	3850	5500	5532.79	2.58	3096	5713	5606	5543	5436	5373	5575	5405	83	1650	500	3520	10	1	16153162	892	8.29	0.64	12	0.11	666.00	8680.00	10430	20240710	-47.08	4970	20231124	11.07	10430	-47.08	20240710	5040	9.52	20240122	10430	-47.08	20240710	5020	9.96	20231221	7.12	N	131030	500	82 억	416673	N	N	N	N
14	20241128	120934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5550	50	2	0.91	61865090	11157	37.32	5500	5590	5500	7150	3850	5500	5544.96	2.58	2092	5713	5606	5543	5436	5373	5575	5405	83	1650	500	3520	10	1	16153162	897	8.33	0.64	12	0.07	666.00	8680.00	10430	20240710	-46.79	4970	20231124	11.67	10430	-46.79	20240710	5040	10.12	20240122	10430	-46.79	20240710	5020	10.56	20231221	7.12	N	131030	500	82 억	416673	N	N	N	N
15	20241128	110936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	40	2	0.73	53330560	9619	32.18	5500	5590	5500	7150	3850	5500	5544.29	2.58	2544	5713	5606	5543	5436	5373	5575	5405	83	1650	500	3520	10	1	16153162	895	8.32	0.64	12	0.06	666.00	8680.00	10430	20240710	-46.88	4970	20231124	11.47	10430	-46.88	20240710	5040	9.92	20240122	10430	-46.88	20240710	5020	10.36	20231221	7.12	N	131030	500	82 억	416673	N	N	N	N
16	20241128	100933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5560	60	2	1.09	23297590	4217	14.11	5500	5560	5500	7150	3850	5500	5524.68	2.58	808	5713	5606	5543	5436	5373	5575	5405	83	1650	500	3520	10	1	16153162	898	8.35	0.64	12	0.03	666.00	8680.00	10430	20240710	-46.69	4970	20231124	11.87	10430	-46.69	20240710	5040	10.32	20240122	10430	-46.69	20240710	5020	10.76	20231221	7.12	N	131030	500	82 억	416673	N	N	N	N
17	20241128	090930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	0	3	0.00	3124070	568	1.90	5500	5520	5500	7150	3850	5500	5500.12	2.58	-6	5713	5606	5543	5436	5373	5575	5405	83	1650	500	3520	10	1	16153162	888	8.26	0.63	12	0.00	666.00	8680.00	10430	20240710	-47.27	4970	20231124	10.66	10430	-47.27	20240710	5040	9.13	20240122	10430	-47.27	20240710	5020	9.56	20231221	7.12	N	131030	500	82 억	416673	N	N	N	N
18	20241127	160909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-100	5	-1.79	161485570	29032	85.32	5620	5650	5480	7280	3920	5600	5562.58	2.61	-4713	5680	5640	5580	5540	5480	5660	5560	83	1680	500	3580	10	1	16153162	888	8.26	0.63	12	0.18	666.00	8680.00	10430	20240710	-47.27	4970	20231124	10.66	10430	-47.27	20240710	5040	9.13	20240122	10430	-47.27	20240710	5020	9.56	20231221	7.21	N	131030	500	82 억	421381	N	N	N	N
19	20241127	150927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	-60	5	-1.07	155555830	27955	82.16	5620	5650	5480	7280	3920	5600	5564.51	2.61	-5013	5680	5640	5580	5540	5480	5660	5560	83	1680	500	3580	10	1	16153162	895	8.32	0.64	12	0.17	666.00	8680.00	10430	20240710	-46.88	4970	20231124	11.47	10430	-46.88	20240710	5040	9.92	20240122	10430	-46.88	20240710	5020	10.36	20231221	7.21	N	131030	500	82 억	421381	N	N	N	N
20	20241127	140923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5580	-20	5	-0.36	140865240	25312	74.39	5620	5650	5480	7280	3920	5600	5565.16	2.61	-6205	5680	5640	5580	5540	5480	5660	5560	83	1680	500	3580	10	1	16153162	901	8.38	0.64	12	0.16	666.00	8680.00	10430	20240710	-46.50	4970	20231124	12.27	10430	-46.50	20240710	5040	10.71	20240122	10430	-46.50	20240710	5020	11.16	20231221	7.21	N	131030	500	82 억	421381	N	N	N	N
21	20241127	130919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5620	20	2	0.36	89241390	16061	47.20	5620	5620	5480	7280	3920	5600	5556.40	2.61	-4973	5680	5640	5580	5540	5480	5660	5560	83	1680	500	3580	10	1	16153162	908	8.44	0.65	12	0.10	666.00	8680.00	10430	20240710	-46.12	4970	20231124	13.08	10430	-46.12	20240710	5040	11.51	20240122	10430	-46.12	20240710	5020	11.95	20231221	7.21	N	131030	500	82 억	421381	N	N	N	N
22	20241127	120927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5600	0	3	0.00	81172090	14619	42.96	5620	5620	5480	7280	3920	5600	5552.51	2.61	-6348	5680	5640	5580	5540	5480	5660	5560	83	1680	500	3580	10	1	16153162	905	8.41	0.65	12	0.09	666.00	8680.00	10430	20240710	-46.31	4970	20231124	12.68	10430	-46.31	20240710	5040	11.11	20240122	10430	-46.31	20240710	5020	11.55	20231221	7.21	N	131030	500	82 억	421381	N	N	N	N
23	20241127	110923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5560	-40	5	-0.71	68128100	12281	36.09	5620	5620	5480	7280	3920	5600	5547.44	2.61	-5037	5680	5640	5580	5540	5480	5660	5560	83	1680	500	3580	10	1	16153162	898	8.35	0.64	12	0.08	666.00	8680.00	10430	20240710	-46.69	4970	20231124	11.87	10430	-46.69	20240710	5040	10.32	20240122	10430	-46.69	20240710	5020	10.76	20231221	7.21	N	131030	500	82 억	421381	N	N	N	N
24	20241127	100924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5580	-20	5	-0.36	56309920	10150	29.83	5620	5620	5480	7280	3920	5600	5547.78	2.61	-6192	5680	5640	5580	5540	5480	5660	5560	83	1680	500	3580	10	1	16153162	901	8.38	0.64	12	0.06	666.00	8680.00	10430	20240710	-46.50	4970	20231124	12.27	10430	-46.50	20240710	5040	10.71	20240122	10430	-46.50	20240710	5020	11.16	20231221	7.21	N	131030	500	82 억	421381	N	N	N	N
25	20241127	090923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5590	-10	5	-0.18	5808460	1039	3.05	5620	5620	5550	7280	3920	5600	5590.43	2.61	-114	5680	5640	5580	5540	5480	5660	5560	83	1680	500	3580	10	1	16153162	903	8.39	0.64	12	0.01	666.00	8680.00	10430	20240710	-46.40	4970	20231124	12.47	10430	-46.40	20240710	5040	10.91	20240122	10430	-46.40	20240710	5020	11.35	20231221	7.21	N	131030	500	82 억	421381	N	N	N	N
26	20241126	160910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5600	0	3	0.00	189154940	34006	88.73	5520	5620	5520	7280	3920	5600	5562.40	2.61	-59	5720	5660	5550	5490	5380	5690	5520	83	1680	500	3580	10	1	16153162	905	8.41	0.65	12	0.21	666.00	8680.00	10430	20240710	-46.31	4970	20231124	12.68	10430	-46.31	20240710	5040	11.11	20240122	10430	-46.31	20240710	5020	11.55	20231221	7.23	N	131030	500	82 억	421346	N	N	N	N
27	20241126	150918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5550	-50	5	-0.89	176683820	31777	82.91	5520	5620	5520	7280	3920	5600	5560.12	2.61	234	5720	5660	5550	5490	5380	5690	5520	83	1680	500	3580	10	1	16153162	897	8.33	0.64	12	0.20	666.00	8680.00	10430	20240710	-46.79	4970	20231124	11.67	10430	-46.79	20240710	5040	10.12	20240122	10430	-46.79	20240710	5020	10.56	20231221	7.23	N	131030	500	82 억	421346	N	N	N	N
28	20241126	140918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5560	-40	5	-0.71	135306740	24315	63.44	5520	5620	5520	7280	3920	5600	5564.74	2.61	-217	5720	5660	5550	5490	5380	5690	5520	83	1680	500	3580	10	1	16153162	898	8.35	0.64	12	0.15	666.00	8680.00	10430	20240710	-46.69	4970	20231124	11.87	10430	-46.69	20240710	5040	10.32	20240122	10430	-46.69	20240710	5020	10.76	20231221	7.23	N	131030	500	82 억	421346	N	N	N	N
29	20241126	130917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5570	-30	5	-0.54	125956950	22634	59.06	5520	5620	5520	7280	3920	5600	5564.94	2.61	-88	5720	5660	5550	5490	5380	5690	5520	83	1680	500	3580	10	1	16153162	900	8.36	0.64	12	0.14	666.00	8680.00	10430	20240710	-46.60	4970	20231124	12.07	10430	-46.60	20240710	5040	10.52	20240122	10430	-46.60	20240710	5020	10.96	20231221	7.23	N	131030	500	82 억	421346	N	N	N	N
30	20241126	120921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5550	-50	5	-0.89	101477440	18246	47.61	5520	5620	5520	7280	3920	5600	5561.63	2.61	-3358	5720	5660	5550	5490	5380	5690	5520	83	1680	500	3580	10	1	16153162	897	8.33	0.64	12	0.11	666.00	8680.00	10430	20240710	-46.79	4970	20231124	11.67	10430	-46.79	20240710	5040	10.12	20240122	10430	-46.79	20240710	5020	10.56	20231221	7.23	N	131030	500	82 억	421346	N	N	N	N
31	20241126	110926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5550	-50	5	-0.89	67434520	12114	31.61	5520	5620	5520	7280	3920	5600	5566.66	2.61	-3018	5720	5660	5550	5490	5380	5690	5520	83	1680	500	3580	10	1	16153162	897	8.33	0.64	12	0.07	666.00	8680.00	10430	20240710	-46.79	4970	20231124	11.67	10430	-46.79	20240710	5040	10.12	20240122	10430	-46.79	20240710	5020	10.56	20231221	7.23	N	131030	500	82 억	421346	N	N	N	N
32	20241126	100930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5620	20	2	0.36	52864110	9499	24.79	5520	5620	5520	7280	3920	5600	5565.23	2.61	-3396	5720	5660	5550	5490	5380	5690	5520	83	1680	500	3580	10	1	16153162	908	8.44	0.65	12	0.06	666.00	8680.00	10430	20240710	-46.12	4970	20231124	13.08	10430	-46.12	20240710	5040	11.51	20240122	10430	-46.12	20240710	5020	11.95	20231221	7.23	N	131030	500	82 억	421346	N	N	N	N
33	20241126	090922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5590	-10	5	-0.18	4935040	890	2.32	5520	5600	5520	7280	3920	5600	5544.99	2.61	-355	5720	5660	5550	5490	5380	5690	5520	83	1680	500	3580	10	1	16153162	903	8.39	0.64	12	0.01	666.00	8680.00	10430	20240710	-46.40	4970	20231124	12.47	10430	-46.40	20240710	5040	10.91	20240122	10430	-46.40	20240710	5020	11.35	20231221	7.23	N	131030	500	82 억	421346	N	N	N	N
34	20241125	160857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5600	170	2	3.13	211386650	38127	152.56	5500	5610	5440	7050	3810	5430	5544.20	2.55	9899	5576	5502	5456	5382	5336	5480	5360	83	1620	500	3470	10	1	16153162	905	8.41	0.65	12	0.24	666.00	8680.00	10430	20240710	-46.31	4970	20231124	12.68	10430	-46.31	20240710	5040	11.11	20240122	10430	-46.31	20240710	5020	11.55	20231221	7.24	N	131030	500	82 억	411534	N	N	N	N
35	20241125	150916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5590	160	2	2.95	207982150	37519	150.12	5500	5610	5440	7050	3810	5430	5543.38	2.55	9919	5576	5502	5456	5382	5336	5480	5360	83	1620	500	3470	10	1	16153162	903	8.39	0.64	12	0.23	666.00	8680.00	10430	20240710	-46.40	4970	20231124	12.47	10430	-46.40	20240710	5040	10.91	20240122	10430	-46.40	20240710	5020	11.35	20231221	7.24	N	131030	500	82 억	411534	N	N	N	N
36	20241125	140913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5570	140	2	2.58	189522930	34221	136.93	5500	5610	5440	7050	3810	5430	5538.21	2.55	10405	5576	5502	5456	5382	5336	5480	5360	83	1620	500	3470	10	1	16153162	900	8.36	0.64	12	0.21	666.00	8680.00	10430	20240710	-46.60	4970	20231124	12.07	10430	-46.60	20240710	5040	10.52	20240122	10430	-46.60	20240710	5020	10.96	20231221	7.24	N	131030	500	82 억	411534	N	N	N	N
37	20241125	130908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5590	160	2	2.95	173732000	31395	125.62	5500	5610	5440	7050	3810	5430	5533.75	2.55	10200	5576	5502	5456	5382	5336	5480	5360	83	1620	500	3470	10	1	16153162	903	8.39	0.64	12	0.19	666.00	8680.00	10430	20240710	-46.40	4970	20231124	12.47	10430	-46.40	20240710	5040	10.91	20240122	10430	-46.40	20240710	5020	11.35	20231221	7.24	N	131030	500	82 억	411534	N	N	N	N
38	20241125	120917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	110	2	2.03	156101680	28234	112.97	5500	5600	5440	7050	3810	5430	5528.85	2.55	7816	5576	5502	5456	5382	5336	5480	5360	83	1620	500	3470	10	1	16153162	895	8.32	0.64	12	0.17	666.00	8680.00	10430	20240710	-46.88	4970	20231124	11.47	10430	-46.88	20240710	5040	9.92	20240122	10430	-46.88	20240710	5020	10.36	20231221	7.24	N	131030	500	82 억	411534	N	N	N	N
39	20241125	110911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5560	130	2	2.39	145686800	26359	105.47	5500	5600	5440	7050	3810	5430	5527.02	2.55	6665	5576	5502	5456	5382	5336	5480	5360	83	1620	500	3470	10	1	16153162	898	8.35	0.64	12	0.16	666.00	8680.00	10430	20240710	-46.69	4970	20231124	11.87	10430	-46.69	20240710	5040	10.32	20240122	10430	-46.69	20240710	5020	10.76	20231221	7.24	N	131030	500	82 억	411534	N	N	N	N
40	20241125	100900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5590	160	2	2.95	132649930	24025	96.13	5500	5590	5440	7050	3810	5430	5521.33	2.55	6082	5576	5502	5456	5382	5336	5480	5360	83	1620	500	3470	10	1	16153162	903	8.39	0.64	12	0.15	666.00	8680.00	10430	20240710	-46.40	4970	20231124	12.47	10430	-46.40	20240710	5040	10.91	20240122	10430	-46.40	20240710	5020	11.35	20231221	7.24	N	131030	500	82 억	411534	N	N	N	N
41	20241125	090901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	100	2	1.84	12952910	2359	9.44	5500	5530	5440	7050	3810	5430	5490.85	2.55	912	5576	5502	5456	5382	5336	5480	5360	83	1620	500	3470	10	1	16153162	893	8.30	0.64	12	0.01	666.00	8680.00	10430	20240710	-46.98	4970	20231124	11.27	10430	-46.98	20240710	5040	9.72	20240122	10430	-46.98	20240710	5020	10.16	20231221	7.24	N	131030	500	82 억	411534	N	N	N	N
42	20241122	160812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5430	0	3	0.00	136317620	24990	32.08	5480	5530	5410	7050	3810	5430	5454.89	2.56	-1910	5650	5540	5460	5350	5270	5500	5310	83	1620	500	3470	10	1	16153162	877	8.15	0.63	12	0.15	666.00	8680.00	10430	20240710	-47.94	4970	20231124	9.26	10430	-47.94	20240710	5040	7.74	20240122	10430	-47.94	20240710	4970	9.26	20231124	7.26	N	131030	500	82 억	413437	N	N	N	N
43	20241122	150824	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5470	40	2	0.74	124660630	22844	29.32	5480	5530	5410	7050	3810	5430	5457.04	2.56	-1329	5650	5540	5460	5350	5270	5500	5310	83	1620	500	3470	10	1	16153162	884	8.21	0.63	12	0.14	666.00	8680.00	10430	20240710	-47.56	4970	20231124	10.06	10430	-47.56	20240710	5040	8.53	20240122	10430	-47.56	20240710	4970	10.06	20231124	7.26	N	131030	500	82 억	413437	N	N	N	N
44	20241122	140825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5430	0	3	0.00	79176720	14469	18.57	5480	5530	5410	7050	3810	5430	5472.16	2.56	-3309	5650	5540	5460	5350	5270	5500	5310	83	1620	500	3470	10	1	16153162	877	8.15	0.63	12	0.09	666.00	8680.00	10430	20240710	-47.94	4970	20231124	9.26	10430	-47.94	20240710	5040	7.74	20240122	10430	-47.94	20240710	4970	9.26	20231124	7.26	N	131030	500	82 억	413437	N	N	N	N
45	20241122	130821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5450	20	2	0.37	50321520	9167	11.77	5480	5530	5410	7050	3810	5430	5489.42	2.56	-2275	5650	5540	5460	5350	5270	5500	5310	83	1620	500	3470	10	1	16153162	880	8.18	0.63	12	0.06	666.00	8680.00	10430	20240710	-47.75	4970	20231124	9.66	10430	-47.75	20240710	5040	8.13	20240122	10430	-47.75	20240710	4970	9.66	20231124	7.26	N	131030	500	82 억	413437	N	N	N	N
46	20241122	120827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5450	20	2	0.37	44587660	8117	10.42	5480	5530	5410	7050	3810	5430	5493.12	2.56	-2660	5650	5540	5460	5350	5270	5500	5310	83	1620	500	3470	10	1	16153162	880	8.18	0.63	12	0.05	666.00	8680.00	10430	20240710	-47.75	4970	20231124	9.66	10430	-47.75	20240710	5040	8.13	20240122	10430	-47.75	20240710	4970	9.66	20231124	7.26	N	131030	500	82 억	413437	N	N	N	N
47	20241122	110818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	80	2	1.47	38521160	7008	9.00	5480	5530	5410	7050	3810	5430	5496.74	2.56	-2910	5650	5540	5460	5350	5270	5500	5310	83	1620	500	3470	10	1	16153162	890	8.27	0.63	12	0.04	666.00	8680.00	10430	20240710	-47.17	4970	20231124	10.87	10430	-47.17	20240710	5040	9.33	20240122	10430	-47.17	20240710	4970	10.87	20231124	7.26	N	131030	500	82 억	413437	N	N	N	N
48	20241122	100835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5490	60	2	1.10	22241820	4046	5.19	5480	5520	5410	7050	3810	5430	5497.24	2.56	-1626	5650	5540	5460	5350	5270	5500	5310	83	1620	500	3470	10	1	16153162	887	8.24	0.63	12	0.03	666.00	8680.00	10430	20240710	-47.36	4970	20231124	10.46	10430	-47.36	20240710	5040	8.93	20240122	10430	-47.36	20240710	4970	10.46	20231124	7.26	N	131030	500	82 억	413437	N	N	N	N
49	20241122	090827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5430	0	3	0.00	779460	143	0.18	5480	5490	5420	7050	3810	5430	5450.77	2.56	-13	5650	5540	5460	5350	5270	5500	5310	83	1620	500	3470	10	1	16153162	877	8.15	0.63	12	0.00	666.00	8680.00	10430	20240710	-47.94	4970	20231124	9.26	10430	-47.94	20240710	5040	7.74	20240122	10430	-47.94	20240710	4970	9.26	20231124	7.26	N	131030	500	82 억	413437	N	N	N	N
50	20241121	160818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5430	-120	5	-2.16	423673590	77790	188.42	5480	5570	5380	7210	3890	5550	5446.41	2.57	-963	5763	5656	5543	5436	5323	5710	5490	83	1660	500	3550	10	1	16153162	877	8.15	0.63	12	0.48	666.00	8680.00	10430	20240710	-47.94	4930	20231114	10.14	10430	-47.94	20240710	5040	7.74	20240122	10430	-47.94	20240710	4970	9.26	20231124	7.24	N	131030	500	82 억	414395	N	N	N	N
51	20241121	150836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5430	-120	5	-2.16	403674340	74110	179.51	5480	5570	5380	7210	3890	5550	5446.96	2.57	260	5763	5656	5543	5436	5323	5710	5490	83	1660	500	3550	10	1	16153162	877	8.15	0.63	12	0.46	666.00	8680.00	10430	20240710	-47.94	4930	20231114	10.14	10430	-47.94	20240710	5040	7.74	20240122	10430	-47.94	20240710	4970	9.26	20231124	7.24	N	131030	500	82 억	414395	N	N	N	N
52	20241121	140836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	-110	5	-1.98	242426930	44432	107.62	5480	5570	5380	7210	3890	5550	5456.13	2.57	-9234	5763	5656	5543	5436	5323	5710	5490	83	1660	500	3550	10	1	16153162	879	8.17	0.63	12	0.28	666.00	8680.00	10430	20240710	-47.84	4930	20231114	10.34	10430	-47.84	20240710	5040	7.94	20240122	10430	-47.84	20240710	4970	9.46	20231124	7.24	N	131030	500	82 억	414395	N	N	N	N
53	20241121	130827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	-40	5	-0.72	194838410	35730	86.54	5480	5570	5380	7210	3890	5550	5453.08	2.57	-9969	5763	5656	5543	5436	5323	5710	5490	83	1660	500	3550	10	1	16153162	890	8.27	0.63	12	0.22	666.00	8680.00	10430	20240710	-47.17	4930	20231114	11.76	10430	-47.17	20240710	5040	9.33	20240122	10430	-47.17	20240710	4970	10.87	20231124	7.24	N	131030	500	82 억	414395	N	N	N	N
54	20241121	120828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	-110	5	-1.98	181169230	33235	80.50	5480	5570	5380	7210	3890	5550	5451.16	2.57	-9354	5763	5656	5543	5436	5323	5710	5490	83	1660	500	3550	10	1	16153162	879	8.17	0.63	12	0.21	666.00	8680.00	10430	20240710	-47.84	4930	20231114	10.34	10430	-47.84	20240710	5040	7.94	20240122	10430	-47.84	20240710	4970	9.46	20231124	7.24	N	131030	500	82 억	414395	N	N	N	N
55	20241121	110831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	-70	5	-1.26	177358230	32535	78.81	5480	5570	5380	7210	3890	5550	5451.31	2.57	-9602	5763	5656	5543	5436	5323	5710	5490	83	1660	500	3550	10	1	16153162	885	8.23	0.63	12	0.20	666.00	8680.00	10430	20240710	-47.46	4930	20231114	11.16	10430	-47.46	20240710	5040	8.73	20240122	10430	-47.46	20240710	4970	10.26	20231124	7.24	N	131030	500	82 억	414395	N	N	N	N
56	20241121	100831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	-110	5	-1.98	146972420	26970	65.33	5480	5570	5380	7210	3890	5550	5449.48	2.57	-9025	5763	5656	5543	5436	5323	5710	5490	83	1660	500	3550	10	1	16153162	879	8.17	0.63	12	0.17	666.00	8680.00	10430	20240710	-47.84	4930	20231114	10.34	10430	-47.84	20240710	5040	7.94	20240122	10430	-47.84	20240710	4970	9.46	20231124	7.24	N	131030	500	82 억	414395	N	N	N	N
57	20241121	090831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	-110	5	-1.98	23560070	4304	10.43	5480	5570	5440	7210	3890	5550	5473.99	2.57	-671	5763	5656	5543	5436	5323	5710	5490	83	1660	500	3550	10	1	16153162	879	8.17	0.63	12	0.03	666.00	8680.00	10430	20240710	-47.84	4930	20231114	10.34	10430	-47.84	20240710	5040	7.94	20240122	10430	-47.84	20240710	4970	9.46	20231124	7.24	N	131030	500	82 억	414395	N	N	N	N
58	20241120	160824	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5550	90	2	1.65	227440790	41197	88.52	5450	5650	5430	7090	3830	5460	5520.75	2.60	-5890	5653	5556	5473	5376	5293	5605	5425	83	1630	500	3490	10	1	16153162	897	8.33	0.64	12	0.26	666.00	8680.00	10430	20240710	-46.79	4900	20231113	13.27	10430	-46.79	20240710	5040	10.12	20240122	10430	-46.79	20240710	4970	11.67	20231124	7.23	N	131030	500	82 억	420284	N	N	N	N
59	20241120	150834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	70	2	1.28	204613980	37066	79.64	5450	5650	5430	7090	3830	5460	5520.26	2.60	-4855	5653	5556	5473	5376	5293	5605	5425	83	1630	500	3490	10	1	16153162	893	8.30	0.64	12	0.23	666.00	8680.00	10430	20240710	-46.98	4900	20231113	12.86	10430	-46.98	20240710	5040	9.72	20240122	10430	-46.98	20240710	4970	11.27	20231124	7.23	N	131030	500	82 억	420284	N	N	N	N
60	20241120	140837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	60	2	1.10	166499300	30134	64.75	5450	5650	5430	7090	3830	5460	5525.30	2.60	-5731	5653	5556	5473	5376	5293	5605	5425	83	1630	500	3490	10	1	16153162	892	8.29	0.64	12	0.19	666.00	8680.00	10430	20240710	-47.08	4900	20231113	12.65	10430	-47.08	20240710	5040	9.52	20240122	10430	-47.08	20240710	4970	11.07	20231124	7.23	N	131030	500	82 억	420284	N	N	N	N
61	20241120	130839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5630	170	2	3.11	160479860	29047	62.41	5450	5650	5430	7090	3830	5460	5524.83	2.60	-5107	5653	5556	5473	5376	5293	5605	5425	83	1630	500	3490	10	1	16153162	909	8.45	0.65	12	0.18	666.00	8680.00	10430	20240710	-46.02	4900	20231113	14.90	10430	-46.02	20240710	5040	11.71	20240122	10430	-46.02	20240710	4970	13.28	20231124	7.23	N	131030	500	82 억	420284	N	N	N	N
62	20241120	120836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5550	90	2	1.65	102640830	18681	40.14	5450	5580	5430	7090	3830	5460	5494.40	2.60	-4740	5653	5556	5473	5376	5293	5605	5425	83	1630	500	3490	10	1	16153162	897	8.33	0.64	12	0.12	666.00	8680.00	10430	20240710	-46.79	4900	20231113	13.27	10430	-46.79	20240710	5040	10.12	20240122	10430	-46.79	20240710	4970	11.67	20231124	7.23	N	131030	500	82 억	420284	N	N	N	N
63	20241120	110839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	50	2	0.92	86104150	15701	33.74	5450	5550	5430	7090	3830	5460	5483.99	2.60	-3474	5653	5556	5473	5376	5293	5605	5425	83	1630	500	3490	10	1	16153162	890	8.27	0.63	12	0.10	666.00	8680.00	10430	20240710	-47.17	4900	20231113	12.45	10430	-47.17	20240710	5040	9.33	20240122	10430	-47.17	20240710	4970	10.87	20231124	7.23	N	131030	500	82 억	420284	N	N	N	N
64	20241120	100837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	80	2	1.47	65365070	11926	25.62	5450	5550	5430	7090	3830	5460	5480.89	2.60	-3506	5653	5556	5473	5376	5293	5605	5425	83	1630	500	3490	10	1	16153162	895	8.32	0.64	12	0.07	666.00	8680.00	10430	20240710	-46.88	4900	20231113	13.06	10430	-46.88	20240710	5040	9.92	20240122	10430	-46.88	20240710	4970	11.47	20231124	7.23	N	131030	500	82 억	420284	N	N	N	N
65	20241120	090836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	60	2	1.10	15953910	2922	6.28	5450	5530	5450	7090	3830	5460	5459.93	2.60	7	5653	5556	5473	5376	5293	5605	5425	83	1630	500	3490	10	1	16153162	892	8.29	0.64	12	0.02	666.00	8680.00	10430	20240710	-47.08	4900	20231113	12.65	10430	-47.08	20240710	5040	9.52	20240122	10430	-47.08	20240710	4970	11.07	20231124	7.23	N	131030	500	82 억	420284	N	N	N	N
66	20241119	160751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5460	-10	5	-0.18	254474150	46506	100.16	5390	5570	5390	7110	3830	5470	5471.86	2.66	-9058	5683	5576	5493	5386	5303	5630	5440	83	1640	500	3500	10	1	16153162	882	8.20	0.63	12	0.29	666.00	8680.00	10430	20240710	-47.65	4900	20231113	11.43	10430	-47.65	20240710	5040	8.33	20240122	10430	-47.65	20240710	4970	9.86	20231124	7.33	N	131030	500	82 억	429342	N	N	N	N
67	20241119	150802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5470	0	3	0.00	243543970	44508	95.85	5390	5570	5390	7110	3830	5470	5471.91	2.66	-8858	5683	5576	5493	5386	5303	5630	5440	83	1640	500	3500	10	1	16153162	884	8.21	0.63	12	0.28	666.00	8680.00	10430	20240710	-47.56	4900	20231113	11.63	10430	-47.56	20240710	5040	8.53	20240122	10430	-47.56	20240710	4970	10.06	20231124	7.33	N	131030	500	82 억	429342	N	N	N	N
68	20241119	140802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	10	2	0.18	198429300	36245	78.06	5390	5570	5390	7110	3830	5470	5474.67	2.66	-8411	5683	5576	5493	5386	5303	5630	5440	83	1640	500	3500	10	1	16153162	885	8.23	0.63	12	0.22	666.00	8680.00	10430	20240710	-47.46	4900	20231113	11.84	10430	-47.46	20240710	5040	8.73	20240122	10430	-47.46	20240710	4970	10.26	20231124	7.33	N	131030	500	82 억	429342	N	N	N	N
69	20241119	130805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	10	2	0.18	185304890	33844	72.89	5390	5570	5390	7110	3830	5470	5475.27	2.66	-7814	5683	5576	5493	5386	5303	5630	5440	83	1640	500	3500	10	1	16153162	885	8.23	0.63	12	0.21	666.00	8680.00	10430	20240710	-47.46	4900	20231113	11.84	10430	-47.46	20240710	5040	8.73	20240122	10430	-47.46	20240710	4970	10.26	20231124	7.33	N	131030	500	82 억	429342	N	N	N	N
70	20241119	120757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5490	20	2	0.37	155172960	28327	61.01	5390	5570	5390	7110	3830	5470	5477.92	2.66	-9942	5683	5576	5493	5386	5303	5630	5440	83	1640	500	3500	10	1	16153162	887	8.24	0.63	12	0.18	666.00	8680.00	10430	20240710	-47.36	4900	20231113	12.04	10430	-47.36	20240710	5040	8.93	20240122	10430	-47.36	20240710	4970	10.46	20231124	7.33	N	131030	500	82 억	429342	N	N	N	N
71	20241119	110806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	50	2	0.91	117973800	21568	46.45	5390	5560	5390	7110	3830	5470	5469.85	2.66	-5597	5683	5576	5493	5386	5303	5630	5440	83	1640	500	3500	10	1	16153162	892	8.29	0.64	12	0.13	666.00	8680.00	10430	20240710	-47.08	4900	20231113	12.65	10430	-47.08	20240710	5040	9.52	20240122	10430	-47.08	20240710	4970	11.07	20231124	7.33	N	131030	500	82 억	429342	N	N	N	N
72	20241119	100827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	50	2	0.91	86216830	15811	34.05	5390	5560	5390	7110	3830	5470	5452.97	2.66	-1245	5683	5576	5493	5386	5303	5630	5440	83	1640	500	3500	10	1	16153162	892	8.29	0.64	12	0.10	666.00	8680.00	10430	20240710	-47.08	4900	20231113	12.65	10430	-47.08	20240710	5040	9.52	20240122	10430	-47.08	20240710	4970	11.07	20231124	7.33	N	131030	500	82 억	429342	N	N	N	N
73	20241119	090819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5470	0	3	0.00	44255250	8179	17.61	5390	5470	5390	7110	3830	5470	5410.84	2.66	2397	5683	5576	5493	5386	5303	5630	5440	83	1640	500	3500	10	1	16153162	884	8.21	0.63	12	0.05	666.00	8680.00	10430	20240710	-47.56	4900	20231113	11.63	10430	-47.56	20240710	5040	8.53	20240122	10430	-47.56	20240710	4970	10.06	20231124	7.33	N	131030	500	82 억	429342	N	N	N	N
74	20241118	160754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5470	20	2	0.37	254059030	46337	55.65	5410	5600	5410	7080	3820	5450	5482.86	2.69	-5773	5636	5542	5386	5292	5136	5590	5340	83	1630	500	3480	10	1	16153162	884	8.21	0.63	12	0.29	666.00	8680.00	10430	20240710	-47.56	4900	20231113	11.63	10430	-47.56	20240710	5040	8.53	20240122	10430	-47.56	20240710	4970	10.06	20231124	7.42	N	131030	500	82 억	435109	N	N	N	N
75	20241118	150803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	50	2	0.92	230850450	42102	50.57	5410	5600	5410	7080	3820	5450	5483.12	2.69	-7175	5636	5542	5386	5292	5136	5590	5340	83	1630	500	3480	10	1	16153162	888	8.26	0.63	12	0.26	666.00	8680.00	10430	20240710	-47.27	4900	20231113	12.24	10430	-47.27	20240710	5040	9.13	20240122	10430	-47.27	20240710	4970	10.66	20231124	7.42	N	131030	500	82 억	435109	N	N	N	N
76	20241118	140805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	80	2	1.47	224426490	40932	49.16	5410	5600	5410	7080	3820	5450	5482.91	2.69	-7024	5636	5542	5386	5292	5136	5590	5340	83	1630	500	3480	10	1	16153162	893	8.30	0.64	12	0.25	666.00	8680.00	10430	20240710	-46.98	4900	20231113	12.86	10430	-46.98	20240710	5040	9.72	20240122	10430	-46.98	20240710	4970	11.27	20231124	7.42	N	131030	500	82 억	435109	N	N	N	N
77	20241118	130802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5470	20	2	0.37	205573620	37489	45.03	5410	5600	5410	7080	3820	5450	5483.57	2.69	-5253	5636	5542	5386	5292	5136	5590	5340	83	1630	500	3480	10	1	16153162	884	8.21	0.63	12	0.23	666.00	8680.00	10430	20240710	-47.56	4900	20231113	11.63	10430	-47.56	20240710	5040	8.53	20240122	10430	-47.56	20240710	4970	10.06	20231124	7.42	N	131030	500	82 억	435109	N	N	N	N
78	20241118	120804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	30	2	0.55	182585410	33286	39.98	5410	5600	5410	7080	3820	5450	5485.35	2.69	-2148	5636	5542	5386	5292	5136	5590	5340	83	1630	500	3480	10	1	16153162	885	8.23	0.63	12	0.21	666.00	8680.00	10430	20240710	-47.46	4900	20231113	11.84	10430	-47.46	20240710	5040	8.73	20240122	10430	-47.46	20240710	4970	10.26	20231124	7.42	N	131030	500	82 억	435109	N	N	N	N
79	20241118	110805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	30	2	0.55	165119820	30115	36.17	5410	5600	5410	7080	3820	5450	5482.98	2.69	52	5636	5542	5386	5292	5136	5590	5340	83	1630	500	3480	10	1	16153162	885	8.23	0.63	12	0.19	666.00	8680.00	10430	20240710	-47.46	4900	20231113	11.84	10430	-47.46	20240710	5040	8.73	20240122	10430	-47.46	20240710	4970	10.26	20231124	7.42	N	131030	500	82 억	435109	N	N	N	N
80	20241118	100755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	90	2	1.65	109016750	19981	24.00	5410	5550	5410	7080	3820	5450	5456.02	2.69	-875	5636	5542	5386	5292	5136	5590	5340	83	1630	500	3480	10	1	16153162	895	8.32	0.64	12	0.12	666.00	8680.00	10430	20240710	-46.88	4900	20231113	13.06	10430	-46.88	20240710	5040	9.92	20240122	10430	-46.88	20240710	4970	11.47	20231124	7.42	N	131030	500	82 억	435109	N	N	N	N
81	20241118	090755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5450	0	3	0.00	52757590	9728	11.68	5410	5500	5410	7080	3820	5450	5423.27	2.69	932	5636	5542	5386	5292	5136	5590	5340	83	1630	500	3480	10	1	16153162	880	8.18	0.63	12	0.06	666.00	8680.00	10430	20240710	-47.75	4900	20231113	11.22	10430	-47.75	20240710	5040	8.13	20240122	10430	-47.75	20240710	4970	9.66	20231124	7.42	N	131030	500	82 억	435109	N	N	N	N
82	20241115	160821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5450	190	2	3.61	445216140	83157	56.30	5260	5480	5230	6830	3690	5260	5353.92	2.65	6324	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3360	10	1	16153162	880	8.18	0.63	12	0.51	666.00	8680.00	10430	20240710	-47.75	4900	20231113	11.22	10430	-47.75	20240710	5040	8.13	20240122	10430	-47.75	20240710	4970	9.66	20231124	7.71	N	131030	500	82 억	428798	N	N	N	N
83	20241115	150845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5470	210	2	3.99	420764850	78677	53.27	5260	5470	5230	6830	3690	5260	5348.00	2.65	6773	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3360	10	1	16153162	884	8.21	0.63	12	0.49	666.00	8680.00	10430	20240710	-47.56	4900	20231113	11.63	10430	-47.56	20240710	5040	8.53	20240122	10430	-47.56	20240710	4970	10.06	20231124	7.71	N	131030	500	82 억	428798	N	N	N	N
84	20241115	140835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5400	140	2	2.66	394631380	73887	50.03	5260	5470	5230	6830	3690	5260	5341.01	2.65	3465	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3360	10	1	16153162	872	8.11	0.62	12	0.46	666.00	8680.00	10430	20240710	-48.23	4900	20231113	10.20	10430	-48.23	20240710	5040	7.14	20240122	10430	-48.23	20240710	4970	8.65	20231124	7.71	N	131030	500	82 억	428798	N	N	N	N
85	20241115	130838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	180	2	3.42	370171390	69367	46.97	5260	5470	5230	6830	3690	5260	5336.42	2.65	1421	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3360	10	1	16153162	879	8.17	0.63	12	0.43	666.00	8680.00	10430	20240710	-47.84	4900	20231113	11.02	10430	-47.84	20240710	5040	7.94	20240122	10430	-47.84	20240710	4970	9.46	20231124	7.71	N	131030	500	82 억	428798	N	N	N	N
86	20241115	120841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5380	120	2	2.28	318112380	59743	40.45	5260	5430	5230	6830	3690	5260	5324.68	2.65	-4352	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3360	10	1	16153162	869	8.08	0.62	12	0.37	666.00	8680.00	10430	20240710	-48.42	4900	20231113	9.80	10430	-48.42	20240710	5040	6.75	20240122	10430	-48.42	20240710	4970	8.25	20231124	7.71	N	131030	500	82 억	428798	N	N	N	N
87	20241115	110818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5350	90	2	1.71	270929430	50925	34.48	5260	5430	5230	6830	3690	5260	5320.17	2.65	-8038	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3360	10	1	16153162	864	8.03	0.62	12	0.32	666.00	8680.00	10430	20240710	-48.71	4900	20231113	9.18	10430	-48.71	20240710	5040	6.15	20240122	10430	-48.71	20240710	4970	7.65	20231124	7.71	N	131030	500	82 억	428798	N	N	N	N
88	20241115	100819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5290	30	2	0.57	106568290	20106	13.61	5260	5350	5230	6830	3690	5260	5300.32	2.65	-5743	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3360	10	1	16153162	855	7.94	0.61	12	0.12	666.00	8680.00	10430	20240710	-49.28	4900	20231113	7.96	10430	-49.28	20240710	5040	4.96	20240122	10430	-49.28	20240710	4970	6.44	20231124	7.71	N	131030	500	82 억	428798	N	N	N	N
89	20241115	090751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	40	2	0.76	35469150	6718	4.55	5260	5350	5260	6830	3690	5260	5279.72	2.65	1140	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3360	10	1	16153162	856	7.96	0.61	12	0.04	666.00	8680.00	10430	20240710	-49.19	4900	20231113	8.16	10430	-49.19	20240710	5040	5.16	20240122	10430	-49.19	20240710	4970	6.64	20231124	7.71	N	131030	500	82 억	428798	N	N	N	N
90	20241114	160813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	-250	5	-4.50	731946710	134248	75.41	5510	5610	5300	7210	3890	5550	5452.20	2.65	2282	5910	5730	5560	5380	5210	5820	5470	83	1660	500	3550	10	1	16153162	856	7.96	0.61	12	0.83	666.00	8680.00	10430	20240710	-49.19	4900	20231113	8.16	10430	-49.19	20240710	5040	5.16	20240122	10430	-49.19	20240710	4930	7.51	20231114	8.15	N	131030	500	82 억	427898	N	N	N	N
91	20241114	150818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5370	-180	5	-3.24	657193300	120254	67.55	5510	5610	5300	7210	3890	5550	5465.04	2.65	983	5910	5730	5560	5380	5210	5820	5470	83	1660	500	3550	10	1	16153162	867	8.06	0.62	12	0.74	666.00	8680.00	10430	20240710	-48.51	4900	20231113	9.59	10430	-48.51	20240710	5040	6.55	20240122	10430	-48.51	20240710	4930	8.92	20231114	8.15	N	131030	500	82 억	427898	N	N	N	N
92	20241114	140813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5440	-110	5	-1.98	489262660	88968	49.98	5510	5610	5390	7210	3890	5550	5499.31	2.65	-2598	5910	5730	5560	5380	5210	5820	5470	83	1660	500	3550	10	1	16153162	879	8.17	0.63	12	0.55	666.00	8680.00	10430	20240710	-47.84	4900	20231113	11.02	10430	-47.84	20240710	5040	7.94	20240122	10430	-47.84	20240710	4930	10.34	20231114	8.15	N	131030	500	82 억	427898	N	N	N	N
93	20241114	130813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5460	-90	5	-1.62	444615690	80732	45.35	5510	5610	5400	7210	3890	5550	5507.30	2.65	-2379	5910	5730	5560	5380	5210	5820	5470	83	1660	500	3550	10	1	16153162	882	8.20	0.63	12	0.50	666.00	8680.00	10430	20240710	-47.65	4900	20231113	11.43	10430	-47.65	20240710	5040	8.33	20240122	10430	-47.65	20240710	4930	10.75	20231114	8.15	N	131030	500	82 억	427898	N	N	N	N
94	20241114	120812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	-70	5	-1.26	430283840	78110	43.88	5510	5610	5400	7210	3890	5550	5508.69	2.65	-2102	5910	5730	5560	5380	5210	5820	5470	83	1660	500	3550	10	1	16153162	885	8.23	0.63	12	0.48	666.00	8680.00	10430	20240710	-47.46	4900	20231113	11.84	10430	-47.46	20240710	5040	8.73	20240122	10430	-47.46	20240710	4930	11.16	20231114	8.15	N	131030	500	82 억	427898	N	N	N	N
95	20241114	110811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	-20	5	-0.36	257784210	46612	26.18	5510	5610	5470	7210	3890	5550	5530.43	2.65	8993	5910	5730	5560	5380	5210	5820	5470	83	1660	500	3550	10	1	16153162	893	8.30	0.64	12	0.29	666.00	8680.00	10430	20240710	-46.98	4900	20231113	12.86	10430	-46.98	20240710	5040	9.72	20240122	10430	-46.98	20240710	4930	12.17	20231114	8.15	N	131030	500	82 억	427898	N	N	N	N
96	20241114	100831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-50	5	-0.90	181919790	32937	18.50	5510	5600	5470	7210	3890	5550	5523.27	2.65	6783	5910	5730	5560	5380	5210	5820	5470	83	1660	500	3550	10	1	16153162	888	8.26	0.63	12	0.20	666.00	8680.00	10430	20240710	-47.27	4900	20231113	12.24	10430	-47.27	20240710	5040	9.13	20240122	10430	-47.27	20240710	4930	11.56	20231114	8.15	N	131030	500	82 억	427898	N	N	N	N
97	20241114	090806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5550	0	3	0.00	0	0	0.00	0	0	0	7210	3890	5550	0.00	2.65	0	5910	5730	5560	5380	5210	5820	5470	83	1660	500	3550	10	1	16153162	897	8.33	0.64	12	0.00	666.00	8680.00	10430	20240710	-46.79	4900	20231113	13.27	10430	-46.79	20240710	5040	10.12	20240122	10430	-46.79	20240710	4930	12.58	20231114	8.15	N	131030	500	82 억	427898	N	N	N	N
98	20241113	160504	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5550	-110	5	-1.94	978348290	177698	75.43	5500	5740	5390	7350	3970	5660	5505.67	2.38	47469	6253	5956	5803	5506	5353	5880	5430	83	1690	500	3620	10	1	16153162	897	8.33	0.64	12	1.10	666.00	8680.00	10430	20240710	-46.79	4900	20231113	13.27	10430	-46.79	20240710	5040	10.12	20240122	10430	-46.79	20240710	4900	13.27	20231113	8.19	N	131030	500	82 억	383946	N	N	N	N
99	20241113	150530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	-140	5	-2.47	861875820	156320	66.36	5500	5740	5420	7350	3970	5660	5513.54	2.38	49664	6253	5956	5803	5506	5353	5880	5430	83	1690	500	3620	10	1	16153162	892	8.29	0.64	12	0.97	666.00	8680.00	10430	20240710	-47.08	4900	20231113	12.65	10430	-47.08	20240710	5040	9.52	20240122	10430	-47.08	20240710	4900	12.65	20231113	8.19	N	131030	500	82 억	383946	N	N	N	N
100	20241113	140529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5490	-170	5	-3.00	773980260	140239	59.53	5500	5740	5420	7350	3970	5660	5519.01	2.38	45373	6253	5956	5803	5506	5353	5880	5430	83	1690	500	3620	10	1	16153162	887	8.24	0.63	12	0.87	666.00	8680.00	10430	20240710	-47.36	4900	20231113	12.04	10430	-47.36	20240710	5040	8.93	20240122	10430	-47.36	20240710	4900	12.04	20231113	8.19	N	131030	500	82 억	383946	N	N	N	N
101	20241113	130525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-160	5	-2.83	711002060	128875	54.71	5500	5740	5420	7350	3970	5660	5516.99	2.38	43868	6253	5956	5803	5506	5353	5880	5430	83	1690	500	3620	10	1	16153162	888	8.26	0.63	12	0.80	666.00	8680.00	10430	20240710	-47.27	4900	20231113	12.24	10430	-47.27	20240710	5040	9.13	20240122	10430	-47.27	20240710	4900	12.24	20231113	8.19	N	131030	500	82 억	383946	N	N	N	N
102	20241113	120523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5450	-210	5	-3.71	666610490	120802	51.28	5500	5740	5420	7350	3970	5660	5518.21	2.38	41780	6253	5956	5803	5506	5353	5880	5430	83	1690	500	3620	10	1	16153162	880	8.18	0.63	12	0.75	666.00	8680.00	10430	20240710	-47.75	4900	20231113	11.22	10430	-47.75	20240710	5040	8.13	20240122	10430	-47.75	20240710	4900	11.22	20231113	8.19	N	131030	500	82 억	383946	N	N	N	N
103	20241113	110521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5570	-90	5	-1.59	514033760	92924	39.45	5500	5740	5420	7350	3970	5660	5531.77	2.38	34865	6253	5956	5803	5506	5353	5880	5430	83	1690	500	3620	10	1	16153162	900	8.36	0.64	12	0.58	666.00	8680.00	10430	20240710	-46.60	4900	20231113	13.67	10430	-46.60	20240710	5040	10.52	20240122	10430	-46.60	20240710	4900	13.67	20231113	8.19	N	131030	500	82 억	383946	N	N	N	N
104	20241113	100521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	-140	5	-2.47	407096650	73544	31.22	5500	5740	5420	7350	3970	5660	5535.42	2.38	30042	6253	5956	5803	5506	5353	5880	5430	83	1690	500	3620	10	1	16153162	892	8.29	0.64	12	0.46	666.00	8680.00	10430	20240710	-47.08	4900	20231113	12.65	10430	-47.08	20240710	5040	9.52	20240122	10430	-47.08	20240710	4900	12.65	20231113	8.19	N	131030	500	82 억	383946	N	N	N	N
105	20241113	090514	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5720	60	2	1.06	126273470	22816	9.69	5500	5720	5500	7350	3970	5660	5534.43	2.38	11208	6253	5956	5803	5506	5353	5880	5430	83	1690	500	3620	10	1	16153162	924	8.59	0.66	12	0.14	666.00	8680.00	10430	20240710	-45.16	4900	20231113	16.73	10430	-45.16	20240710	5040	13.49	20240122	10430	-45.16	20240710	4900	16.73	20231113	8.19	N	131030	500	82 억	383946	N	N	N	N
106	20241112	160743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5660	-420	5	-6.91	1350661030	234352	343.11	6020	6100	5650	7900	4260	6080	5763.47	1.83	88489	6420	6250	6090	5920	5760	6170	5840	83	1820	500	3890	10	1	16153162	914	8.50	0.65	12	1.45	666.00	8680.00	10430	20240710	-45.73	4900	20231113	15.51	10430	-45.73	20240710	5040	12.30	20240122	10430	-45.73	20240710	4900	15.51	20231113	8.23	N	131030	500	82 억	295060	N	N	N	N
107	20241112	150750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5700	-380	5	-6.25	1291696040	223957	327.89	6020	6100	5650	7900	4260	6080	5767.61	1.83	86472	6420	6250	6090	5920	5760	6170	5840	83	1820	500	3890	10	1	16153162	921	8.56	0.66	12	1.39	666.00	8680.00	10430	20240710	-45.35	4900	20231113	16.33	10430	-45.35	20240710	5040	13.10	20240122	10430	-45.35	20240710	4900	16.33	20231113	8.23	N	131030	500	82 억	295060	N	N	N	N
108	20241112	140756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5700	-380	5	-6.25	1037852250	179292	262.50	6020	6100	5700	7900	4260	6080	5788.61	1.83	64256	6420	6250	6090	5920	5760	6170	5840	83	1820	500	3890	10	1	16153162	921	8.56	0.66	12	1.11	666.00	8680.00	10430	20240710	-45.35	4900	20231113	16.33	10430	-45.35	20240710	5040	13.10	20240122	10430	-45.35	20240710	4900	16.33	20231113	8.23	N	131030	500	82 억	295060	N	N	N	N
109	20241112	130753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5740	-340	5	-5.59	1001429720	172928	253.18	6020	6100	5700	7900	4260	6080	5791.02	1.83	64381	6420	6250	6090	5920	5760	6170	5840	83	1820	500	3890	10	1	16153162	927	8.62	0.66	12	1.07	666.00	8680.00	10430	20240710	-44.97	4900	20231113	17.14	10430	-44.97	20240710	5040	13.89	20240122	10430	-44.97	20240710	4900	17.14	20231113	8.23	N	131030	500	82 억	295060	N	N	N	N
110	20241112	120751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5760	-320	5	-5.26	923698460	159436	233.43	6020	6100	5700	7900	4260	6080	5793.54	1.83	66574	6420	6250	6090	5920	5760	6170	5840	83	1820	500	3890	10	1	16153162	930	8.65	0.66	12	0.99	666.00	8680.00	10430	20240710	-44.77	4900	20231113	17.55	10430	-44.77	20240710	5040	14.29	20240122	10430	-44.77	20240710	4900	17.55	20231113	8.23	N	131030	500	82 억	295060	N	N	N	N
111	20241112	110751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5830	-250	5	-4.11	773860890	133348	195.23	6020	6100	5700	7900	4260	6080	5803.32	1.83	62920	6420	6250	6090	5920	5760	6170	5840	83	1820	500	3890	10	1	16153162	942	8.75	0.67	12	0.83	666.00	8680.00	10430	20240710	-44.10	4900	20231113	18.98	10430	-44.10	20240710	5040	15.67	20240122	10430	-44.10	20240710	4900	18.98	20231113	8.23	N	131030	500	82 억	295060	N	N	N	N
112	20241112	100749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5820	-260	5	-4.28	697763270	120297	176.13	6020	6100	5700	7900	4260	6080	5800.34	1.83	64565	6420	6250	6090	5920	5760	6170	5840	83	1820	500	3890	10	1	16153162	940	8.74	0.67	12	0.74	666.00	8680.00	10430	20240710	-44.20	4900	20231113	18.78	10430	-44.20	20240710	5040	15.48	20240122	10430	-44.20	20240710	4900	18.78	20231113	8.23	N	131030	500	82 억	295060	N	N	N	N
113	20241112	090748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5980	-100	5	-1.64	33154910	5533	8.10	6020	6100	5950	7900	4260	6080	5992.21	1.83	2039	6420	6250	6090	5920	5760	6170	5840	83	1820	500	3890	10	1	16153162	966	8.98	0.69	12	0.03	666.00	8680.00	10430	20240710	-42.67	4900	20231113	22.04	10430	-42.67	20240710	5040	18.65	20240122	10430	-42.67	20240710	4900	22.04	20231113	8.23	N	131030	500	82 억	295060	N	N	N	N
114	20241111	160742	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6080	-170	5	-2.72	413890320	68296	195.52	6260	6260	5930	8120	4380	6250	6060.24	1.83	-1118	6430	6340	6230	6140	6030	6385	6185	83	1870	500	4000	10	1	16153162	982	9.13	0.70	12	0.42	666.00	8680.00	10430	20240710	-41.71	4900	20231113	24.08	10430	-41.71	20240710	5040	20.63	20240122	10430	-41.71	20240710	4900	24.08	20231113	8.28	N	131030	500	82 억	296174	N	N	N	N
115	20241111	150805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	-220	5	-3.52	380760330	62832	179.87	6260	6260	5930	8120	4380	6250	6059.97	1.83	-1045	6430	6340	6230	6140	6030	6385	6185	83	1870	500	4000	10	1	16153162	974	9.05	0.69	12	0.39	666.00	8680.00	10430	20240710	-42.19	4900	20231113	23.06	10430	-42.19	20240710	5040	19.64	20240122	10430	-42.19	20240710	4900	23.06	20231113	8.28	N	131030	500	82 억	296174	N	N	N	N
116	20241111	140754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	-250	5	-4.00	336437860	55506	158.90	6260	6260	5930	8120	4380	6250	6061.29	1.83	-4659	6430	6340	6230	6140	6030	6385	6185	83	1870	500	4000	10	1	16153162	969	9.01	0.69	12	0.34	666.00	8680.00	10430	20240710	-42.47	4900	20231113	22.45	10430	-42.47	20240710	5040	19.05	20240122	10430	-42.47	20240710	4900	22.45	20231113	8.28	N	131030	500	82 억	296174	N	N	N	N
117	20241111	130751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	-220	5	-3.52	223764540	36739	105.18	6260	6260	6000	8120	4380	6250	6090.65	1.83	-8352	6430	6340	6230	6140	6030	6385	6185	83	1870	500	4000	10	1	16153162	974	9.05	0.69	12	0.23	666.00	8680.00	10430	20240710	-42.19	4900	20231113	23.06	10430	-42.19	20240710	5040	19.64	20240122	10430	-42.19	20240710	4900	23.06	20231113	8.28	N	131030	500	82 억	296174	N	N	N	N
118	20241111	120749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6050	-200	5	-3.20	143167190	23382	66.94	6260	6260	6040	8120	4380	6250	6122.97	1.83	-9322	6430	6340	6230	6140	6030	6385	6185	83	1870	500	4000	10	1	16153162	977	9.08	0.70	12	0.14	666.00	8680.00	10430	20240710	-41.99	4900	20231113	23.47	10430	-41.99	20240710	5040	20.04	20240122	10430	-41.99	20240710	4900	23.47	20231113	8.28	N	131030	500	82 억	296174	N	N	N	N
119	20241111	110745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6080	-170	5	-2.72	105594930	17192	49.22	6260	6260	6080	8120	4380	6250	6142.10	1.83	-6884	6430	6340	6230	6140	6030	6385	6185	83	1870	500	4000	10	1	16153162	982	9.13	0.70	12	0.11	666.00	8680.00	10430	20240710	-41.71	4900	20231113	24.08	10430	-41.71	20240710	5040	20.63	20240122	10430	-41.71	20240710	4900	24.08	20231113	8.28	N	131030	500	82 억	296174	N	N	N	N
120	20241111	100743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6090	-160	5	-2.56	80832400	13132	37.59	6260	6260	6090	8120	4380	6250	6155.38	1.83	-6460	6430	6340	6230	6140	6030	6385	6185	83	1870	500	4000	10	1	16153162	984	9.14	0.70	12	0.08	666.00	8680.00	10430	20240710	-41.61	4900	20231113	24.29	10430	-41.61	20240710	5040	20.83	20240122	10430	-41.61	20240710	4900	24.29	20231113	8.28	N	131030	500	82 억	296174	N	N	N	N
121	20241111	090740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6210	-40	5	-0.64	11223020	1795	5.14	6260	6260	6210	8120	4380	6250	6252.38	1.83	-1732	6430	6340	6230	6140	6030	6385	6185	83	1870	500	4000	10	1	16153162	1003	9.32	0.72	12	0.01	666.00	8680.00	10430	20240710	-40.46	4900	20231113	26.73	10430	-40.46	20240710	5040	23.21	20240122	10430	-40.46	20240710	4900	26.73	20231113	8.28	N	131030	500	82 억	296174	N	N	N	N
122	20241108	160737	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6250	60	2	0.97	217439780	34914	39.45	6120	6320	6120	8040	4340	6190	6227.87	1.82	2592	6490	6340	6220	6070	5950	6280	6010	83	1850	500	3960	10	1	16153162	1010	9.38	0.72	12	0.22	666.00	8680.00	10430	20240710	-40.08	4815	20231101	29.80	10430	-40.08	20240710	5040	24.01	20240122	10430	-40.08	20240710	4900	27.55	20231113	8.29	N	131030	500	82 억	293557	N	N	N	N
123	20241108	150743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6250	60	2	0.97	181485200	29162	32.95	6120	6320	6120	8040	4340	6190	6223.35	1.82	4092	6490	6340	6220	6070	5950	6280	6010	83	1850	500	3960	10	1	16153162	1010	9.38	0.72	12	0.18	666.00	8680.00	10430	20240710	-40.08	4815	20231101	29.80	10430	-40.08	20240710	5040	24.01	20240122	10430	-40.08	20240710	4900	27.55	20231113	8.29	N	131030	500	82 억	293557	N	N	N	N
124	20241108	140740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6250	60	2	0.97	175780010	28251	31.92	6120	6320	6120	8040	4340	6190	6222.08	1.82	4181	6490	6340	6220	6070	5950	6280	6010	83	1850	500	3960	10	1	16153162	1010	9.38	0.72	12	0.17	666.00	8680.00	10430	20240710	-40.08	4815	20231101	29.80	10430	-40.08	20240710	5040	24.01	20240122	10430	-40.08	20240710	4900	27.55	20231113	8.29	N	131030	500	82 억	293557	N	N	N	N
125	20241108	130744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6210	20	2	0.32	167383920	26905	30.40	6120	6320	6120	8040	4340	6190	6221.29	1.82	3978	6490	6340	6220	6070	5950	6280	6010	83	1850	500	3960	10	1	16153162	1003	9.32	0.72	12	0.17	666.00	8680.00	10430	20240710	-40.46	4815	20231101	28.97	10430	-40.46	20240710	5040	23.21	20240122	10430	-40.46	20240710	4900	26.73	20231113	8.29	N	131030	500	82 억	293557	N	N	N	N
126	20241108	120744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6260	70	2	1.13	151952770	24431	27.61	6120	6320	6120	8040	4340	6190	6219.67	1.82	5213	6490	6340	6220	6070	5950	6280	6010	83	1850	500	3960	10	1	16153162	1011	9.40	0.72	12	0.15	666.00	8680.00	10430	20240710	-39.98	4815	20231101	30.01	10430	-39.98	20240710	5040	24.21	20240122	10430	-39.98	20240710	4900	27.76	20231113	8.29	N	131030	500	82 억	293557	N	N	N	N
127	20241108	110740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6290	100	2	1.62	134613350	21651	24.46	6120	6320	6120	8040	4340	6190	6217.42	1.82	5701	6490	6340	6220	6070	5950	6280	6010	83	1850	500	3960	10	1	16153162	1016	9.44	0.72	12	0.13	666.00	8680.00	10430	20240710	-39.69	4815	20231101	30.63	10430	-39.69	20240710	5040	24.80	20240122	10430	-39.69	20240710	4900	28.37	20231113	8.29	N	131030	500	82 억	293557	N	N	N	N
128	20241108	100753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6260	70	2	1.13	117378090	18898	21.35	6120	6320	6120	8040	4340	6190	6211.14	1.82	6402	6490	6340	6220	6070	5950	6280	6010	83	1850	500	3960	10	1	16153162	1011	9.40	0.72	12	0.12	666.00	8680.00	10430	20240710	-39.98	4815	20231101	30.01	10430	-39.98	20240710	5040	24.21	20240122	10430	-39.98	20240710	4900	27.76	20231113	8.29	N	131030	500	82 억	293557	N	N	N	N
129	20241108	090735	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6250	60	2	0.97	76080110	12310	13.91	6120	6260	6120	8040	4340	6190	6180.35	1.82	5699	6490	6340	6220	6070	5950	6280	6010	83	1850	500	3960	10	1	16153162	1010	9.38	0.72	12	0.08	666.00	8680.00	10430	20240710	-40.08	4815	20231101	29.80	10430	-40.08	20240710	5040	24.01	20240122	10430	-40.08	20240710	4900	27.55	20231113	8.29	N	131030	500	82 억	293557	N	N	N	N
130	20241107	160738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6190	-170	5	-2.67	529005610	85653	140.75	6360	6370	6100	8260	4460	6360	6176.15	1.80	2103	6673	6516	6393	6236	6113	6455	6175	83	1900	500	4070	10	1	16153162	1000	9.29	0.71	12	0.53	666.00	8680.00	10430	20240710	-40.65	4815	20231031	28.56	10430	-40.65	20240710	5040	22.82	20240122	10430	-40.65	20240710	4900	26.33	20231113	8.29	N	131030	500	82 억	291434	N	N	N	N
131	20241107	150741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6130	-230	5	-3.62	486619200	78785	129.47	6360	6370	6100	8260	4460	6360	6176.55	1.80	2681	6673	6516	6393	6236	6113	6455	6175	83	1900	500	4070	10	1	16153162	990	9.20	0.71	12	0.49	666.00	8680.00	10430	20240710	-41.23	4815	20231031	27.31	10430	-41.23	20240710	5040	21.63	20240122	10430	-41.23	20240710	4900	25.10	20231113	8.29	N	131030	500	82 억	291434	N	N	N	N
132	20241107	140743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6210	-150	5	-2.36	448366880	72593	119.29	6360	6370	6100	8260	4460	6360	6176.45	1.80	4897	6673	6516	6393	6236	6113	6455	6175	83	1900	500	4070	10	1	16153162	1003	9.32	0.72	12	0.45	666.00	8680.00	10430	20240710	-40.46	4815	20231031	28.97	10430	-40.46	20240710	5040	23.21	20240122	10430	-40.46	20240710	4900	26.73	20231113	8.29	N	131030	500	82 억	291434	N	N	N	N
133	20241107	130743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6210	-150	5	-2.36	426567310	69074	113.51	6360	6370	6100	8260	4460	6360	6175.51	1.80	4570	6673	6516	6393	6236	6113	6455	6175	83	1900	500	4070	10	1	16153162	1003	9.32	0.72	12	0.43	666.00	8680.00	10430	20240710	-40.46	4815	20231031	28.97	10430	-40.46	20240710	5040	23.21	20240122	10430	-40.46	20240710	4900	26.73	20231113	8.29	N	131030	500	82 억	291434	N	N	N	N
134	20241107	120739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6210	-150	5	-2.36	408630440	66194	108.78	6360	6370	6100	8260	4460	6360	6173.22	1.80	3351	6673	6516	6393	6236	6113	6455	6175	83	1900	500	4070	10	1	16153162	1003	9.32	0.72	12	0.41	666.00	8680.00	10430	20240710	-40.46	4815	20231031	28.97	10430	-40.46	20240710	5040	23.21	20240122	10430	-40.46	20240710	4900	26.73	20231113	8.29	N	131030	500	82 억	291434	N	N	N	N
135	20241107	110738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6150	-210	5	-3.30	361785720	58604	96.30	6360	6370	6100	8260	4460	6360	6173.40	1.80	3901	6673	6516	6393	6236	6113	6455	6175	83	1900	500	4070	10	1	16153162	993	9.23	0.71	12	0.36	666.00	8680.00	10430	20240710	-41.04	4815	20231031	27.73	10430	-41.04	20240710	5040	22.02	20240122	10430	-41.04	20240710	4900	25.51	20231113	8.29	N	131030	500	82 억	291434	N	N	N	N
136	20241107	100738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6220	-140	5	-2.20	167807890	26984	44.34	6360	6370	6160	8260	4460	6360	6218.79	1.80	-3290	6673	6516	6393	6236	6113	6455	6175	83	1900	500	4070	10	1	16153162	1005	9.34	0.72	12	0.17	666.00	8680.00	10430	20240710	-40.36	4815	20231031	29.18	10430	-40.36	20240710	5040	23.41	20240122	10430	-40.36	20240710	4900	26.94	20231113	8.29	N	131030	500	82 억	291434	N	N	N	N
137	20241107	090738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6280	-80	5	-1.26	17074300	2717	4.46	6360	6370	6240	8260	4460	6360	6284.25	1.80	-1287	6673	6516	6393	6236	6113	6455	6175	83	1900	500	4070	10	1	16153162	1014	9.43	0.72	12	0.02	666.00	8680.00	10430	20240710	-39.79	4815	20231031	30.43	10430	-39.79	20240710	5040	24.60	20240122	10430	-39.79	20240710	4900	28.16	20231113	8.29	N	131030	500	82 억	291434	N	N	N	N
138	20241106	160744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6360	-130	5	-2.00	386303350	60806	239.06	6530	6550	6270	8430	4550	6490	6353.05	1.85	-7914	6623	6556	6493	6426	6363	6590	6460	83	1940	500	4150	10	1	16153162	1027	9.55	0.73	12	0.38	666.00	8680.00	10430	20240710	-39.02	4815	20231031	32.09	10430	-39.02	20240710	5040	26.19	20240122	10430	-39.02	20240710	4900	29.80	20231113	8.29	N	131030	500	82 억	299347	N	N	N	N
139	20241106	150807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6330	-160	5	-2.47	366075470	57623	226.55	6530	6550	6270	8430	4550	6490	6352.94	1.85	-7255	6623	6556	6493	6426	6363	6590	6460	83	1940	500	4150	10	1	16153162	1022	9.50	0.73	12	0.36	666.00	8680.00	10430	20240710	-39.31	4815	20231031	31.46	10430	-39.31	20240710	5040	25.60	20240122	10430	-39.31	20240710	4900	29.18	20231113	8.29	N	131030	500	82 억	299347	N	N	N	N
140	20241106	140759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6300	-190	5	-2.93	332318900	52311	205.67	6530	6550	6270	8430	4550	6490	6352.75	1.85	-6561	6623	6556	6493	6426	6363	6590	6460	83	1940	500	4150	10	1	16153162	1018	9.46	0.73	12	0.32	666.00	8680.00	10430	20240710	-39.60	4815	20231031	30.84	10430	-39.60	20240710	5040	25.00	20240122	10430	-39.60	20240710	4900	28.57	20231113	8.29	N	131030	500	82 억	299347	N	N	N	N
141	20241106	130809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6270	-220	5	-3.39	303303720	47702	187.54	6530	6550	6270	8430	4550	6490	6358.30	1.85	-5090	6623	6556	6493	6426	6363	6590	6460	83	1940	500	4150	10	1	16153162	1013	9.41	0.72	12	0.30	666.00	8680.00	10430	20240710	-39.88	4815	20231031	30.22	10430	-39.88	20240710	5040	24.40	20240122	10430	-39.88	20240710	4900	27.96	20231113	8.29	N	131030	500	82 억	299347	N	N	N	N
142	20241106	120742	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6330	-160	5	-2.47	214533320	33631	132.22	6530	6550	6300	8430	4550	6490	6379.03	1.85	-1249	6623	6556	6493	6426	6363	6590	6460	83	1940	500	4150	10	1	16153162	1022	9.50	0.73	12	0.21	666.00	8680.00	10430	20240710	-39.31	4815	20231031	31.46	10430	-39.31	20240710	5040	25.60	20240122	10430	-39.31	20240710	4900	29.18	20231113	8.29	N	131030	500	82 억	299347	N	N	N	N
143	20241106	110746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6470	-20	5	-0.31	55493680	8548	33.61	6530	6550	6450	8430	4550	6490	6492.01	1.85	-6295	6623	6556	6493	6426	6363	6590	6460	83	1940	500	4150	10	1	16153162	1045	9.71	0.75	12	0.05	666.00	8680.00	10430	20240710	-37.97	4815	20231031	34.37	10430	-37.97	20240710	5040	28.37	20240122	10430	-37.97	20240710	4900	32.04	20231113	8.29	N	131030	500	82 억	299347	N	N	N	N
144	20241106	100752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6490	0	3	0.00	43365390	6672	26.23	6530	6550	6450	8430	4550	6490	6499.61	1.85	-4841	6623	6556	6493	6426	6363	6590	6460	83	1940	500	4150	10	1	16153162	1048	9.74	0.75	12	0.04	666.00	8680.00	10430	20240710	-37.78	4815	20231031	34.79	10430	-37.78	20240710	5040	28.77	20240122	10430	-37.78	20240710	4900	32.45	20231113	8.29	N	131030	500	82 억	299347	N	N	N	N
145	20241106	090745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6530	40	2	0.62	137130	21	0.08	6530	6530	6530	8430	4550	6490	6530.00	1.85	9	6623	6556	6493	6426	6363	6590	6460	83	1940	500	4150	10	1	16153162	1055	9.80	0.75	12	0.00	666.00	8680.00	10430	20240710	-37.39	4815	20231031	35.62	10430	-37.39	20240710	5040	29.56	20240122	10430	-37.39	20240710	4900	33.27	20231113	8.29	N	131030	500	82 억	299347	N	N	N	N
146	20241105	160724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6490	-20	5	-0.31	161790480	24959	40.11	6460	6560	6430	8460	4560	6510	6482.06	1.90	-6846	6756	6632	6436	6312	6116	6695	6375	83	1950	500	4160	10	1	16153162	1048	9.74	0.75	12	0.15	666.00	8680.00	10430	20240710	-37.78	4750	20231027	36.63	10430	-37.78	20240710	5040	28.77	20240122	10430	-37.78	20240710	4900	32.45	20231113	8.41	N	131030	500	82 억	306193	N	N	N	N
147	20241105	150738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6430	-80	5	-1.23	137156540	21161	34.00	6460	6560	6430	8460	4560	6510	6481.57	1.90	-6041	6756	6632	6436	6312	6116	6695	6375	83	1950	500	4160	10	1	16153162	1039	9.65	0.74	12	0.13	666.00	8680.00	10430	20240710	-38.35	4750	20231027	35.37	10430	-38.35	20240710	5040	27.58	20240122	10430	-38.35	20240710	4900	31.22	20231113	8.41	N	131030	500	82 억	306193	N	N	N	N
148	20241105	140735	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6460	-50	5	-0.77	125780380	19396	31.17	6460	6560	6440	8460	4560	6510	6484.86	1.90	-5431	6756	6632	6436	6312	6116	6695	6375	83	1950	500	4160	10	1	16153162	1043	9.70	0.74	12	0.12	666.00	8680.00	10430	20240710	-38.06	4750	20231027	36.00	10430	-38.06	20240710	5040	28.17	20240122	10430	-38.06	20240710	4900	31.84	20231113	8.41	N	131030	500	82 억	306193	N	N	N	N
149	20241105	130738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6490	-20	5	-0.31	108738600	16760	26.93	6460	6560	6440	8460	4560	6510	6487.98	1.90	-4265	6756	6632	6436	6312	6116	6695	6375	83	1950	500	4160	10	1	16153162	1048	9.74	0.75	12	0.10	666.00	8680.00	10430	20240710	-37.78	4750	20231027	36.63	10430	-37.78	20240710	5040	28.77	20240122	10430	-37.78	20240710	4900	32.45	20231113	8.41	N	131030	500	82 억	306193	N	N	N	N
150	20241105	120733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6480	-30	5	-0.46	73862850	11372	18.27	6460	6560	6460	8460	4560	6510	6495.15	1.90	-3403	6756	6632	6436	6312	6116	6695	6375	83	1950	500	4160	10	1	16153162	1047	9.73	0.75	12	0.07	666.00	8680.00	10430	20240710	-37.87	4750	20231027	36.42	10430	-37.87	20240710	5040	28.57	20240122	10430	-37.87	20240710	4900	32.24	20231113	8.41	N	131030	500	82 억	306193	N	N	N	N
151	20241105	110722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6480	-30	5	-0.46	61727570	9502	15.27	6460	6560	6460	8460	4560	6510	6496.27	1.90	-2459	6756	6632	6436	6312	6116	6695	6375	83	1950	500	4160	10	1	16153162	1047	9.73	0.75	12	0.06	666.00	8680.00	10430	20240710	-37.87	4750	20231027	36.42	10430	-37.87	20240710	5040	28.57	20240122	10430	-37.87	20240710	4900	32.24	20231113	8.41	N	131030	500	82 억	306193	N	N	N	N
152	20241105	100731	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6510	0	3	0.00	57532910	8855	14.23	6460	6560	6460	8460	4560	6510	6497.22	1.90	-2082	6756	6632	6436	6312	6116	6695	6375	83	1950	500	4160	10	1	16153162	1052	9.77	0.75	12	0.05	666.00	8680.00	10430	20240710	-37.58	4750	20231027	37.05	10430	-37.58	20240710	5040	29.17	20240122	10430	-37.58	20240710	4900	32.86	20231113	8.41	N	131030	500	82 억	306193	N	N	N	N
153	20241105	090728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6560	50	2	0.77	5851200	898	1.44	6460	6560	6460	8460	4560	6510	6515.81	1.90	93	6756	6632	6436	6312	6116	6695	6375	83	1950	500	4160	10	1	16153162	1060	9.85	0.76	12	0.01	666.00	8680.00	10430	20240710	-37.10	4750	20231027	38.11	10430	-37.10	20240710	5040	30.16	20240122	10430	-37.10	20240710	4900	33.88	20231113	8.41	N	131030	500	82 억	306193	N	N	N	N
154	20241104	160724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6510	130	2	2.04	392877210	61109	76.67	6340	6560	6240	8290	4470	6380	6428.75	1.89	805	6546	6462	6336	6252	6126	6485	6275	83	1910	500	4080	10	1	16153162	1052	9.77	0.75	12	0.38	666.00	8680.00	10430	20240710	-37.58	4740	20231026	37.34	10430	-37.58	20240710	5040	29.17	20240122	10430	-37.58	20240710	4900	32.86	20231113	8.43	N	131030	500	82 억	305388	N	N	N	N
155	20241104	150736	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6490	110	2	1.72	369362090	57495	72.14	6340	6560	6240	8290	4470	6380	6424.25	1.89	337	6546	6462	6336	6252	6126	6485	6275	83	1910	500	4080	10	1	16153162	1048	9.74	0.75	12	0.36	666.00	8680.00	10430	20240710	-37.78	4740	20231026	36.92	10430	-37.78	20240710	5040	28.77	20240122	10430	-37.78	20240710	4900	32.45	20231113	8.43	N	131030	500	82 억	305388	N	N	N	N
156	20241104	140726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6550	170	2	2.66	330700560	51544	64.67	6340	6560	6240	8290	4470	6380	6415.89	1.89	454	6546	6462	6336	6252	6126	6485	6275	83	1910	500	4080	10	1	16153162	1058	9.83	0.75	12	0.32	666.00	8680.00	10430	20240710	-37.20	4740	20231026	38.19	10430	-37.20	20240710	5040	29.96	20240122	10430	-37.20	20240710	4900	33.67	20231113	8.43	N	131030	500	82 억	305388	N	N	N	N
157	20241104	130713	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6480	100	2	1.57	297079420	46381	58.19	6340	6540	6240	8290	4470	6380	6405.20	1.89	-1701	6546	6462	6336	6252	6126	6485	6275	83	1910	500	4080	10	1	16153162	1047	9.73	0.75	12	0.29	666.00	8680.00	10430	20240710	-37.87	4740	20231026	36.71	10430	-37.87	20240710	5040	28.57	20240122	10430	-37.87	20240710	4900	32.24	20231113	8.43	N	131030	500	82 억	305388	N	N	N	N
158	20241104	120714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6450	70	2	1.10	257630880	40259	50.51	6340	6540	6240	8290	4470	6380	6399.34	1.89	-4268	6546	6462	6336	6252	6126	6485	6275	83	1910	500	4080	10	1	16153162	1042	9.68	0.74	12	0.25	666.00	8680.00	10430	20240710	-38.16	4740	20231026	36.08	10430	-38.16	20240710	5040	27.98	20240122	10430	-38.16	20240710	4900	31.63	20231113	8.43	N	131030	500	82 억	305388	N	N	N	N
159	20241104	110710	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6460	80	2	1.25	227666610	35605	44.67	6340	6540	6240	8290	4470	6380	6394.23	1.89	-6437	6546	6462	6336	6252	6126	6485	6275	83	1910	500	4080	10	1	16153162	1043	9.70	0.74	12	0.22	666.00	8680.00	10430	20240710	-38.06	4740	20231026	36.29	10430	-38.06	20240710	5040	28.17	20240122	10430	-38.06	20240710	4900	31.84	20231113	8.43	N	131030	500	82 억	305388	N	N	N	N
160	20241104	100702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6400	20	2	0.31	124829550	19716	24.74	6340	6410	6240	8290	4470	6380	6331.38	1.89	-3231	6546	6462	6336	6252	6126	6485	6275	83	1910	500	4080	10	1	16153162	1034	9.61	0.74	12	0.12	666.00	8680.00	10430	20240710	-38.64	4740	20231026	35.02	10430	-38.64	20240710	5040	26.98	20240122	10430	-38.64	20240710	4900	30.61	20231113	8.43	N	131030	500	82 억	305388	N	N	N	N
161	20241104	090712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6300	-80	5	-1.25	15933850	2525	3.17	6340	6350	6300	8290	4470	6380	6310.44	1.89	235	6546	6462	6336	6252	6126	6485	6275	83	1910	500	4080	10	1	16153162	1018	9.46	0.73	12	0.02	666.00	8680.00	10430	20240710	-39.60	4740	20231026	32.91	10430	-39.60	20240710	5040	25.00	20240122	10430	-39.60	20240710	4900	28.57	20231113	8.43	N	131030	500	82 억	305388	N	N	N	N
162	20241101	160648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6380	-20	5	-0.31	502323790	79403	278.56	6380	6420	6210	8320	4480	6400	6326.11	1.90	-892	6626	6512	6356	6242	6086	6570	6300	83	1920	500	4090	10	1	16153162	1031	9.58	0.74	12	0.49	666.00	8680.00	10430	20240710	-38.83	4740	20231026	34.60	10430	-38.83	20240710	5040	26.59	20240122	10430	-38.83	20240710	4815	32.50	20231101	8.45	N	131030	500	82 억	306280	N	N	N	N
163	20241101	150703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6300	-100	5	-1.56	418929100	66132	232.00	6380	6420	6280	8320	4480	6400	6334.73	1.90	1942	6626	6512	6356	6242	6086	6570	6300	83	1920	500	4090	10	1	16153162	1018	9.46	0.73	12	0.41	666.00	8680.00	10430	20240710	-39.60	4740	20231026	32.91	10430	-39.60	20240710	5040	25.00	20240122	10430	-39.60	20240710	4815	30.84	20231101	8.45	N	131030	500	82 억	306280	N	N	N	N
164	20241101	140643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6330	-70	5	-1.09	403704010	63718	223.53	6380	6420	6280	8320	4480	6400	6335.78	1.90	1608	6626	6512	6356	6242	6086	6570	6300	83	1920	500	4090	10	1	16153162	1022	9.50	0.73	12	0.39	666.00	8680.00	10430	20240710	-39.31	4740	20231026	33.54	10430	-39.31	20240710	5040	25.60	20240122	10430	-39.31	20240710	4815	31.46	20231101	8.45	N	131030	500	82 억	306280	N	N	N	N
165	20241101	130805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6370	-30	5	-0.47	358815200	56602	198.57	6380	6420	6280	8320	4480	6400	6339.26	1.90	-334	6626	6512	6356	6242	6086	6570	6300	83	1920	500	4090	10	1	16153162	1029	9.56	0.73	12	0.35	666.00	8680.00	10430	20240710	-38.93	4740	20231026	34.39	10430	-38.93	20240710	5040	26.39	20240122	10430	-38.93	20240710	4815	32.29	20231101	8.45	N	131030	500	82 억	306280	N	N	N	N
166	20241101	120806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6360	-40	5	-0.62	349491510	55135	193.42	6380	6420	6280	8320	4480	6400	6338.82	1.90	572	6626	6512	6356	6242	6086	6570	6300	83	1920	500	4090	10	1	16153162	1027	9.55	0.73	12	0.34	666.00	8680.00	10430	20240710	-39.02	4740	20231026	34.18	10430	-39.02	20240710	5040	26.19	20240122	10430	-39.02	20240710	4815	32.09	20231101	8.45	N	131030	500	82 억	306280	N	N	N	N
167	20241101	110803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6290	-110	5	-1.72	331100290	52225	183.21	6380	6420	6280	8320	4480	6400	6339.87	1.90	287	6626	6512	6356	6242	6086	6570	6300	83	1920	500	4090	10	1	16153162	1016	9.44	0.72	12	0.32	666.00	8680.00	10430	20240710	-39.69	4740	20231026	32.70	10430	-39.69	20240710	5040	24.80	20240122	10430	-39.69	20240710	4815	30.63	20231101	8.45	N	131030	500	82 억	306280	N	N	N	N
168	20241101	100804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6320	-80	5	-1.25	308758550	48680	170.78	6380	6420	6300	8320	4480	6400	6342.60	1.90	1793	6626	6512	6356	6242	6086	6570	6300	83	1920	500	4090	10	1	16153162	1021	9.49	0.73	12	0.30	666.00	8680.00	10430	20240710	-39.41	4740	20231026	33.33	10430	-39.41	20240710	5040	25.40	20240122	10430	-39.41	20240710	4815	31.26	20231101	8.45	N	131030	500	82 억	306280	N	N	N	N
169	20241101	090802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6400	0	3	0.00	11661160	1833	6.43	6380	6420	6330	8320	4480	6400	6361.58	1.90	-1318	6626	6512	6356	6242	6086	6570	6300	83	1920	500	4090	10	1	16153162	1034	9.61	0.74	12	0.01	666.00	8680.00	10430	20240710	-38.64	4740	20231026	35.02	10430	-38.64	20240710	5040	26.98	20240122	10430	-38.64	20240710	4815	32.92	20231101	8.45	N	131030	500	82 억	306280	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History