KissMeData/243070/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

78 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	shortOverheated
2	20231130	161059	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37400	200	2	0.54	1909113850	51096	160.76	37400	37900	36750	48350	26050	37200	37363.27	23.57	-8130	37966	37582	37266	36882	36566	37425	36725	60	11150	500	28270	50	1	11979665	4480	19.89	1.54	12	0.43	1880.00	24231.00	49500	20230825	-24.44	27600	20230103	35.51	49500	-24.44	20230825	27600	35.51	20230103	49500	-24.44	20230825	27600	35.51	20230103	0.85	N	243070	500	59 억	2823467	N	N	400	N	N
3	20231130	151058	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37550	350	2	0.94	1844377500	49367	155.32	37400	37900	36750	48350	26050	37200	37360.53	23.57	-8242	37966	37582	37266	36882	36566	37425	36725	60	11150	500	28270	50	1	11979665	4498	19.97	1.55	12	0.41	1880.00	24231.00	49500	20230825	-24.14	27600	20230103	36.05	49500	-24.14	20230825	27600	36.05	20230103	49500	-24.14	20230825	27600	36.05	20230103	0.85	N	243070	500	59 억	2823467	N	N	30	N	N
4	20231130	141055	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37800	600	2	1.61	1339171700	35926	113.03	37400	37900	36750	48350	26050	37200	37275.84	23.57	-8908	37966	37582	37266	36882	36566	37425	36725	60	11150	500	28270	50	1	11979665	4528	20.11	1.56	12	0.30	1880.00	24231.00	49500	20230825	-23.64	27600	20230103	36.96	49500	-23.64	20230825	27600	36.96	20230103	49500	-23.64	20230825	27600	36.96	20230103	0.85	N	243070	500	59 억	2823467	N	N	30	N	N
5	20231130	131053	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37750	550	2	1.48	1109808000	29852	93.92	37400	37800	36750	48350	26050	37200	37177.01	23.57	-7589	37966	37582	37266	36882	36566	37425	36725	60	11150	500	28270	50	1	11979665	4522	20.08	1.56	12	0.25	1880.00	24231.00	49500	20230825	-23.74	27600	20230103	36.78	49500	-23.74	20230825	27600	36.78	20230103	49500	-23.74	20230825	27600	36.78	20230103	0.85	N	243070	500	59 억	2823467	N	N	30	N	N
6	20231130	121106	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37700	500	2	1.34	971832200	26194	82.41	37400	37700	36750	48350	26050	37200	37101.33	23.57	-6340	37966	37582	37266	36882	36566	37425	36725	60	11150	500	28270	50	1	11979665	4516	20.05	1.56	12	0.22	1880.00	24231.00	49500	20230825	-23.84	27600	20230103	36.59	49500	-23.84	20230825	27600	36.59	20230103	49500	-23.84	20230825	27600	36.59	20230103	0.85	N	243070	500	59 억	2823467	N	N	30	N	N
7	20231130	111102	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37350	150	2	0.40	763439350	20639	64.94	37400	37400	36750	48350	26050	37200	36990.13	23.57	-4800	37966	37582	37266	36882	36566	37425	36725	60	11150	500	28270	50	1	11979665	4474	19.87	1.54	12	0.17	1880.00	24231.00	49500	20230825	-24.55	27600	20230103	35.33	49500	-24.55	20230825	27600	35.33	20230103	49500	-24.55	20230825	27600	35.33	20230103	0.85	N	243070	500	59 억	2823467	N	N	30	N	N
8	20231130	101054	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	36800	-400	5	-1.08	536496950	14507	45.64	37400	37400	36750	48350	26050	37200	36981.94	23.57	-3682	37966	37582	37266	36882	36566	37425	36725	60	11150	500	28270	50	1	11979665	4409	19.57	1.52	12	0.12	1880.00	24231.00	49500	20230825	-25.66	27600	20230103	33.33	49500	-25.66	20230825	27600	33.33	20230103	49500	-25.66	20230825	27600	33.33	20230103	0.85	N	243070	500	59 억	2823467	N	N	30	N	N
9	20231130	091054	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37300	100	2	0.27	30719950	823	2.59	37400	37400	37250	48350	26050	37200	37326.79	23.57	-234	37966	37582	37266	36882	36566	37425	36725	60	11150	500	28270	50	1	11979665	4468	19.84	1.54	12	0.01	1880.00	24231.00	49500	20230825	-24.65	27600	20230103	35.14	49500	-24.65	20230825	27600	35.14	20230103	49500	-24.65	20230825	27600	35.14	20230103	0.85	N	243070	500	59 억	2823467	N	N	30	N	N
10	20231129	161049	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37200	-100	5	-0.27	1183413100	31739	55.34	37450	37650	36950	48450	26150	37300	37285.81	23.60	-4101	38966	38132	37666	36832	36366	37900	36600	60	11150	500	28340	50	1	11979665	4456	19.79	1.54	12	0.26	1880.00	24231.00	49500	20230825	-24.85	27600	20230103	34.78	49500	-24.85	20230825	27600	34.78	20230103	49500	-24.85	20230825	27600	34.78	20230103	0.81	N	243070	500	59 억	2827616	N	N	30	N	N
11	20231129	151100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37150	-150	5	-0.40	1120583050	30047	52.39	37450	37650	36950	48450	26150	37300	37294.34	23.60	-4264	38966	38132	37666	36832	36366	37900	36600	60	11150	500	28340	50	1	11979665	4450	19.76	1.53	12	0.25	1880.00	24231.00	49500	20230825	-24.95	27600	20230103	34.60	49500	-24.95	20230825	27600	34.60	20230103	49500	-24.95	20230825	27600	34.60	20230103	0.81	N	243070	500	59 억	2827616	N	N	1	N	N
12	20231129	141053	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37150	-150	5	-0.40	809469500	21653	37.75	37450	37650	37050	48450	26150	37300	37383.71	23.60	-5052	38966	38132	37666	36832	36366	37900	36600	60	11150	500	28340	50	1	11979665	4450	19.76	1.53	12	0.18	1880.00	24231.00	49500	20230825	-24.95	27600	20230103	34.60	49500	-24.95	20230825	27600	34.60	20230103	49500	-24.95	20230825	27600	34.60	20230103	0.81	N	243070	500	59 억	2827616	N	N	1	N	N
13	20231129	131054	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37550	250	2	0.67	566848550	15168	26.44	37450	37650	37050	48450	26150	37300	37371.34	23.60	-1668	38966	38132	37666	36832	36366	37900	36600	60	11150	500	28340	50	1	11979665	4498	19.97	1.55	12	0.13	1880.00	24231.00	49500	20230825	-24.14	27600	20230103	36.05	49500	-24.14	20230825	27600	36.05	20230103	49500	-24.14	20230825	27600	36.05	20230103	0.81	N	243070	500	59 억	2827616	N	N	1	N	N
14	20231129	121056	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37500	200	2	0.54	501827700	13436	23.43	37450	37650	37050	48450	26150	37300	37349.49	23.60	-1632	38966	38132	37666	36832	36366	37900	36600	60	11150	500	28340	50	1	11979665	4492	19.95	1.55	12	0.11	1880.00	24231.00	49500	20230825	-24.24	27600	20230103	35.87	49500	-24.24	20230825	27600	35.87	20230103	49500	-24.24	20230825	27600	35.87	20230103	0.81	N	243070	500	59 억	2827616	N	N	1	N	N
15	20231129	111056	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37550	250	2	0.67	375537550	10072	17.56	37450	37650	37050	48450	26150	37300	37285.30	23.60	-1520	38966	38132	37666	36832	36366	37900	36600	60	11150	500	28340	50	1	11979665	4498	19.97	1.55	12	0.08	1880.00	24231.00	49500	20230825	-24.14	27600	20230103	36.05	49500	-24.14	20230825	27600	36.05	20230103	49500	-24.14	20230825	27600	36.05	20230103	0.81	N	243070	500	59 억	2827616	N	N	1	N	N
16	20231129	101053	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37250	-50	5	-0.13	270180550	7263	12.66	37450	37500	37050	48450	26150	37300	37199.58	23.60	-1241	38966	38132	37666	36832	36366	37900	36600	60	11150	500	28340	50	1	11979665	4462	19.81	1.54	12	0.06	1880.00	24231.00	49500	20230825	-24.75	27600	20230103	34.96	49500	-24.75	20230825	27600	34.96	20230103	49500	-24.75	20230825	27600	34.96	20230103	0.81	N	243070	500	59 억	2827616	N	N	1	N	N
17	20231129	091048	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37300	0	3	0.00	35552950	951	1.66	37450	37500	37300	48450	26150	37300	37384.81	23.60	-280	38966	38132	37666	36832	36366	37900	36600	60	11150	500	28340	50	1	11979665	4468	19.84	1.54	12	0.01	1880.00	24231.00	49500	20230825	-24.65	27600	20230103	35.14	49500	-24.65	20230825	27600	35.14	20230103	49500	-24.65	20230825	27600	35.14	20230103	0.81	N	243070	500	59 억	2827616	N	N	1	N	N
18	20231128	161049	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37300	-950	5	-2.48	2160255650	57352	223.22	38500	38500	37200	49700	26800	38250	37666.86	23.60	195	38983	38616	38333	37966	37683	38475	37825	60	11450	500	29070	50	1	11979665	4468	19.84	1.54	12	0.48	1880.00	24231.00	49500	20230825	-24.65	27600	20230103	35.14	49500	-24.65	20230825	27600	35.14	20230103	49500	-24.65	20230825	27600	35.14	20230103	0.79	N	243070	500	59 억	2826604	N	N	1	N	N
19	20231128	150937	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37350	-900	5	-2.35	2041244250	54161	210.80	38500	38500	37200	49700	26800	38250	37688.45	23.60	352	38983	38616	38333	37966	37683	38475	37825	60	11450	500	29070	50	1	11979665	4474	19.87	1.54	12	0.45	1880.00	24231.00	49500	20230825	-24.55	27600	20230103	35.33	49500	-24.55	20230825	27600	35.33	20230103	49500	-24.55	20230825	27600	35.33	20230103	0.79	N	243070	500	59 억	2826604	N	N	144	N	N
20	20231128	141049	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37350	-900	5	-2.35	1803632000	47796	186.03	38500	38500	37200	49700	26800	38250	37736.04	23.60	-942	38983	38616	38333	37966	37683	38475	37825	60	11450	500	29070	50	1	11979665	4474	19.87	1.54	12	0.40	1880.00	24231.00	49500	20230825	-24.55	27600	20230103	35.33	49500	-24.55	20230825	27600	35.33	20230103	49500	-24.55	20230825	27600	35.33	20230103	0.79	N	243070	500	59 억	2826604	N	N	144	N	N
21	20231128	131041	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37450	-800	5	-2.09	1320582450	34856	135.66	38500	38500	37400	49700	26800	38250	37886.80	23.60	-3581	38983	38616	38333	37966	37683	38475	37825	60	11450	500	29070	50	1	11979665	4486	19.92	1.55	12	0.29	1880.00	24231.00	49500	20230825	-24.34	27600	20230103	35.69	49500	-24.34	20230825	27600	35.69	20230103	49500	-24.34	20230825	27600	35.69	20230103	0.79	N	243070	500	59 억	2826604	N	N	144	N	N
22	20231128	121048	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37850	-400	5	-1.05	790176600	20754	80.78	38500	38500	37750	49700	26800	38250	38073.46	23.60	-790	38983	38616	38333	37966	37683	38475	37825	60	11450	500	29070	50	1	11979665	4534	20.13	1.56	12	0.17	1880.00	24231.00	49500	20230825	-23.54	27600	20230103	37.14	49500	-23.54	20230825	27600	37.14	20230103	49500	-23.54	20230825	27600	37.14	20230103	0.79	N	243070	500	59 억	2826604	N	N	144	N	N
23	20231128	111048	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38050	-200	5	-0.52	551523650	14458	56.27	38500	38500	38000	49700	26800	38250	38146.61	23.60	121	38983	38616	38333	37966	37683	38475	37825	60	11450	500	29070	50	1	11979665	4558	20.24	1.57	12	0.12	1880.00	24231.00	49500	20230825	-23.13	27600	20230103	37.86	49500	-23.13	20230825	27600	37.86	20230103	49500	-23.13	20230825	27600	37.86	20230103	0.79	N	243070	500	59 억	2826604	N	N	144	N	N
24	20231128	101043	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38000	-250	5	-0.65	409485850	10726	41.75	38500	38500	38000	49700	26800	38250	38176.94	23.60	-24	38983	38616	38333	37966	37683	38475	37825	60	11450	500	29070	50	1	11979665	4552	20.21	1.57	12	0.09	1880.00	24231.00	49500	20230825	-23.23	27600	20230103	37.68	49500	-23.23	20230825	27600	37.68	20230103	49500	-23.23	20230825	27600	37.68	20230103	0.79	N	243070	500	59 억	2826604	N	N	144	N	N
25	20231128	091045	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38150	-100	5	-0.26	127350900	3328	12.95	38500	38500	38150	49700	26800	38250	38266.50	23.60	-578	38983	38616	38333	37966	37683	38475	37825	60	11450	500	29070	50	1	11979665	4570	20.29	1.57	12	0.03	1880.00	24231.00	49500	20230825	-22.93	27600	20230103	38.22	49500	-22.93	20230825	27600	38.22	20230103	49500	-22.93	20230825	27600	38.22	20230103	0.79	N	243070	500	59 억	2826604	N	N	144	N	N
26	20231127	161037	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38250	-100	5	-0.26	981337350	25600	51.24	38400	38700	38050	49850	26850	38350	38333.51	23.62	-3443	39416	38882	38566	38032	37716	38725	37875	60	11500	500	29140	50	1	11979665	4582	20.35	1.58	12	0.21	1880.00	24231.00	49500	20230825	-22.73	27600	20230103	38.59	49500	-22.73	20230825	27600	38.59	20230103	49500	-22.73	20230825	27600	38.59	20230103	0.66	N	243070	500	59 억	2829860	N	N	144	N	N
27	20231127	151048	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38200	-150	5	-0.39	892350550	23269	46.57	38400	38700	38100	49850	26850	38350	38349.33	23.62	-3324	39416	38882	38566	38032	37716	38725	37875	60	11500	500	29140	50	1	11979665	4576	20.32	1.58	12	0.19	1880.00	24231.00	49500	20230825	-22.83	27600	20230103	38.41	49500	-22.83	20230825	27600	38.41	20230103	49500	-22.83	20230825	27600	38.41	20230103	0.66	N	243070	500	59 억	2829860	N	N	3	N	N
28	20231127	141045	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38100	-250	5	-0.65	818182450	21326	42.68	38400	38700	38100	49850	26850	38350	38365.49	23.62	-3471	39416	38882	38566	38032	37716	38725	37875	60	11500	500	29140	50	1	11979665	4564	20.27	1.57	12	0.18	1880.00	24231.00	49500	20230825	-23.03	27600	20230103	38.04	49500	-23.03	20230825	27600	38.04	20230103	49500	-23.03	20230825	27600	38.04	20230103	0.66	N	243070	500	59 억	2829860	N	N	3	N	N
29	20231127	131048	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38100	-250	5	-0.65	752629850	19607	39.24	38400	38700	38100	49850	26850	38350	38385.77	23.62	-3511	39416	38882	38566	38032	37716	38725	37875	60	11500	500	29140	50	1	11979665	4564	20.27	1.57	12	0.16	1880.00	24231.00	49500	20230825	-23.03	27600	20230103	38.04	49500	-23.03	20230825	27600	38.04	20230103	49500	-23.03	20230825	27600	38.04	20230103	0.66	N	243070	500	59 억	2829860	N	N	3	N	N
30	20231127	121052	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38400	50	2	0.13	551496650	14343	28.71	38400	38700	38350	49850	26850	38350	38450.58	23.62	-1502	39416	38882	38566	38032	37716	38725	37875	60	11500	500	29140	50	1	11979665	4600	20.43	1.58	12	0.12	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.66	N	243070	500	59 억	2829860	N	N	3	N	N
31	20231127	111035	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38450	100	2	0.26	494402650	12856	25.73	38400	38700	38350	49850	26850	38350	38456.96	23.62	-1209	39416	38882	38566	38032	37716	38725	37875	60	11500	500	29140	50	1	11979665	4606	20.45	1.59	12	0.11	1880.00	24231.00	49500	20230825	-22.32	27600	20230103	39.31	49500	-22.32	20230825	27600	39.31	20230103	49500	-22.32	20230825	27600	39.31	20230103	0.66	N	243070	500	59 억	2829860	N	N	3	N	N
32	20231127	101033	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38400	50	2	0.13	301486850	7845	15.70	38400	38700	38350	49850	26850	38350	38430.45	23.62	-80	39416	38882	38566	38032	37716	38725	37875	60	11500	500	29140	50	1	11979665	4600	20.43	1.58	12	0.07	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.66	N	243070	500	59 억	2829860	N	N	3	N	N
33	20231127	091037	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38400	50	2	0.13	72966800	1899	3.80	38400	38700	38400	49850	26850	38350	38423.80	23.62	268	39416	38882	38566	38032	37716	38725	37875	60	11500	500	29140	50	1	11979665	4600	20.43	1.58	12	0.02	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.66	N	243070	500	59 억	2829860	N	N	3	N	N
34	20231124	161029	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38350	-250	5	-0.65	1922351300	49812	15.86	38600	39100	38250	50100	27050	38600	38592.13	23.59	-780	44366	41482	40016	37132	35666	40750	36400	60	11500	500	29330	50	1	11979665	4594	20.40	1.58	12	0.42	1880.00	24231.00	49500	20230825	-22.53	27600	20230103	38.95	49500	-22.53	20230825	27600	38.95	20230103	49500	-22.53	20230825	27600	38.95	20230103	0.70	N	243070	500	59 억	2826489	N	N	3	N	N
35	20231124	151039	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38400	-200	5	-0.52	1856236650	48089	15.31	38600	39100	38250	50100	27050	38600	38600.03	23.59	-1122	44366	41482	40016	37132	35666	40750	36400	60	11500	500	29330	50	1	11979665	4600	20.43	1.58	12	0.40	1880.00	24231.00	49500	20230825	-22.42	27600	20230103	39.13	49500	-22.42	20230825	27600	39.13	20230103	49500	-22.42	20230825	27600	39.13	20230103	0.70	N	243070	500	59 억	2826489	N	N	104	N	N
36	20231124	141037	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38250	-350	5	-0.91	1659590650	42965	13.68	38600	39100	38250	50100	27050	38600	38626.57	23.59	-1451	44366	41482	40016	37132	35666	40750	36400	60	11500	500	29330	50	1	11979665	4582	20.35	1.58	12	0.36	1880.00	24231.00	49500	20230825	-22.73	27600	20230103	38.59	49500	-22.73	20230825	27600	38.59	20230103	49500	-22.73	20230825	27600	38.59	20230103	0.70	N	243070	500	59 억	2826489	N	N	104	N	N
37	20231124	131032	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38600	0	3	0.00	1030198150	26579	8.46	38600	39100	38300	50100	27050	38600	38759.85	23.59	1711	44366	41482	40016	37132	35666	40750	36400	60	11500	500	29330	50	1	11979665	4624	20.53	1.59	12	0.22	1880.00	24231.00	49500	20230825	-22.02	27600	20230103	39.86	49500	-22.02	20230825	27600	39.86	20230103	49500	-22.02	20230825	27600	39.86	20230103	0.70	N	243070	500	59 억	2826489	N	N	104	N	N
38	20231124	121040	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38950	350	2	0.91	850373000	21944	6.99	38600	39100	38300	50100	27050	38600	38751.96	23.59	1893	44366	41482	40016	37132	35666	40750	36400	60	11500	500	29330	50	1	11979665	4666	20.72	1.61	12	0.18	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.70	N	243070	500	59 억	2826489	N	N	104	N	N
39	20231124	111035	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38950	350	2	0.91	704936300	18202	5.80	38600	39100	38300	50100	27050	38600	38728.51	23.59	1217	44366	41482	40016	37132	35666	40750	36400	60	11500	500	29330	50	1	11979665	4666	20.72	1.61	12	0.15	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.70	N	243070	500	59 억	2826489	N	N	104	N	N
40	20231124	101037	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38650	50	2	0.13	561209950	14511	4.62	38600	39050	38300	50100	27050	38600	38674.79	23.59	929	44366	41482	40016	37132	35666	40750	36400	60	11500	500	29330	50	1	11979665	4630	20.56	1.60	12	0.12	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.70	N	243070	500	59 억	2826489	N	N	104	N	N
41	20231124	091032	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38500	-100	5	-0.26	184721300	4791	1.53	38600	38850	38300	50100	27050	38600	38555.90	23.59	-83	44366	41482	40016	37132	35666	40750	36400	60	11500	500	29330	50	1	11979665	4612	20.48	1.59	12	0.04	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.70	N	243070	500	59 억	2826489	N	N	104	N	N
42	20231123	161017	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38600	-750	5	-1.91	12455722150	311558	817.65	39550	42900	38550	51100	27550	39350	39981.35	24.00	-54218	40016	39682	39166	38832	38316	39850	39000	60	11750	500	29900	50	1	11979665	4624	20.53	1.59	12	2.60	1880.00	24231.00	49500	20230825	-22.02	27600	20230103	39.86	49500	-22.02	20230825	27600	39.86	20230103	49500	-22.02	20230825	27600	39.86	20230103	0.74	N	243070	500	59 억	2875487	N	N	104	N	N
43	20231123	151053	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38700	-650	5	-1.65	12163344750	303986	797.78	39550	42900	38550	51100	27550	39350	40012.85	24.00	-54944	40016	39682	39166	38832	38316	39850	39000	60	11750	500	29900	50	1	11979665	4636	20.59	1.60	12	2.54	1880.00	24231.00	49500	20230825	-21.82	27600	20230103	40.22	49500	-21.82	20230825	27600	40.22	20230103	49500	-21.82	20230825	27600	40.22	20230103	0.74	N	243070	500	59 억	2875487	N	N	56	N	N
44	20231123	141054	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39650	300	2	0.76	9729003600	241582	634.01	39550	42900	38650	51100	27550	39350	40272.06	24.00	-53644	40016	39682	39166	38832	38316	39850	39000	60	11750	500	29900	50	1	11979665	4750	21.09	1.64	12	2.02	1880.00	24231.00	49500	20230825	-19.90	27600	20230103	43.66	49500	-19.90	20230825	27600	43.66	20230103	49500	-19.90	20230825	27600	43.66	20230103	0.74	N	243070	500	59 억	2875487	N	N	56	N	N
45	20231123	131052	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38650	-700	5	-1.78	1218095550	31394	82.39	39550	39550	38650	51100	27550	39350	38800.27	24.00	-6575	40016	39682	39166	38832	38316	39850	39000	60	11750	500	29900	50	1	11979665	4630	20.56	1.60	12	0.26	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.74	N	243070	500	59 억	2875487	N	N	56	N	N
46	20231123	121035	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38650	-700	5	-1.78	1043839550	26889	70.57	39550	39550	38650	51100	27550	39350	38820.32	24.00	-6558	40016	39682	39166	38832	38316	39850	39000	60	11750	500	29900	50	1	11979665	4630	20.56	1.60	12	0.22	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.74	N	243070	500	59 억	2875487	N	N	56	N	N
47	20231123	111103	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38650	-700	5	-1.78	730705300	18801	49.34	39550	39550	38650	51100	27550	39350	38865.24	24.00	-5162	40016	39682	39166	38832	38316	39850	39000	60	11750	500	29900	50	1	11979665	4630	20.56	1.60	12	0.16	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.74	N	243070	500	59 억	2875487	N	N	56	N	N
48	20231123	101038	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38750	-600	5	-1.52	380802050	9766	25.63	39550	39550	38700	51100	27550	39350	38992.63	24.00	-1376	40016	39682	39166	38832	38316	39850	39000	60	11750	500	29900	50	1	11979665	4642	20.61	1.60	12	0.08	1880.00	24231.00	49500	20230825	-21.72	27600	20230103	40.40	49500	-21.72	20230825	27600	40.40	20230103	49500	-21.72	20230825	27600	40.40	20230103	0.74	N	243070	500	59 억	2875487	N	N	56	N	N
49	20231123	091035	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39150	-200	5	-0.51	81833850	2093	5.49	39550	39550	38950	51100	27550	39350	39098.83	24.00	-164	40016	39682	39166	38832	38316	39850	39000	60	11750	500	29900	50	1	11979665	4690	20.82	1.62	12	0.02	1880.00	24231.00	49500	20230825	-20.91	27600	20230103	41.85	49500	-20.91	20230825	27600	41.85	20230103	49500	-20.91	20230825	27600	41.85	20230103	0.74	N	243070	500	59 억	2875487	N	N	56	N	N
50	20231122	160955	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39350	550	2	1.42	1496142600	38104	199.46	38950	39500	38650	50400	27200	38800	39264.77	24.00	514	39366	39082	38916	38632	38466	39000	38550	60	11600	500	29480	50	1	11979665	4714	20.93	1.62	12	0.32	1880.00	24231.00	49500	20230825	-20.51	27600	20230103	42.57	49500	-20.51	20230825	27600	42.57	20230103	49500	-20.51	20230825	27600	42.57	20230103	0.75	N	243070	500	59 억	2874732	N	N	56	N	N
51	20231122	151015	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39400	600	2	1.55	1457115700	37112	194.26	38950	39500	38650	50400	27200	38800	39262.72	24.00	528	39366	39082	38916	38632	38466	39000	38550	60	11600	500	29480	50	1	11979665	4720	20.96	1.63	12	0.31	1880.00	24231.00	49500	20230825	-20.40	27600	20230103	42.75	49500	-20.40	20230825	27600	42.75	20230103	49500	-20.40	20230825	27600	42.75	20230103	0.75	N	243070	500	59 억	2874732	N	N	93	N	N
52	20231122	141007	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39400	600	2	1.55	1274514700	32473	169.98	38950	39500	38650	50400	27200	38800	39248.51	24.00	2228	39366	39082	38916	38632	38466	39000	38550	60	11600	500	29480	50	1	11979665	4720	20.96	1.63	12	0.27	1880.00	24231.00	49500	20230825	-20.40	27600	20230103	42.75	49500	-20.40	20230825	27600	42.75	20230103	49500	-20.40	20230825	27600	42.75	20230103	0.75	N	243070	500	59 억	2874732	N	N	93	N	N
53	20231122	131043	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39500	700	2	1.80	1144878600	29185	152.77	38950	39500	38650	50400	27200	38800	39228.40	24.00	2010	39366	39082	38916	38632	38466	39000	38550	60	11600	500	29480	50	1	11979665	4732	21.01	1.63	12	0.24	1880.00	24231.00	49500	20230825	-20.20	27600	20230103	43.12	49500	-20.20	20230825	27600	43.12	20230103	49500	-20.20	20230825	27600	43.12	20230103	0.75	N	243070	500	59 억	2874732	N	N	93	N	N
54	20231122	121047	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39200	400	2	1.03	957102600	24417	127.81	38950	39500	38650	50400	27200	38800	39198.29	24.00	805	39366	39082	38916	38632	38466	39000	38550	60	11600	500	29480	50	1	11979665	4696	20.85	1.62	12	0.20	1880.00	24231.00	49500	20230825	-20.81	27600	20230103	42.03	49500	-20.81	20230825	27600	42.03	20230103	49500	-20.81	20230825	27600	42.03	20230103	0.75	N	243070	500	59 억	2874732	N	N	93	N	N
55	20231122	111133	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39250	450	2	1.16	881004600	22476	117.65	38950	39500	38650	50400	27200	38800	39197.66	24.00	787	39366	39082	38916	38632	38466	39000	38550	60	11600	500	29480	50	1	11979665	4702	20.88	1.62	12	0.19	1880.00	24231.00	49500	20230825	-20.71	27600	20230103	42.21	49500	-20.71	20230825	27600	42.21	20230103	49500	-20.71	20230825	27600	42.21	20230103	0.75	N	243070	500	59 억	2874732	N	N	93	N	N
56	20231122	101057	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39150	350	2	0.90	570375300	14551	76.17	38950	39500	38650	50400	27200	38800	39198.49	24.00	4183	39366	39082	38916	38632	38466	39000	38550	60	11600	500	29480	50	1	11979665	4690	20.82	1.62	12	0.12	1880.00	24231.00	49500	20230825	-20.91	27600	20230103	41.85	49500	-20.91	20230825	27600	41.85	20230103	49500	-20.91	20230825	27600	41.85	20230103	0.75	N	243070	500	59 억	2874732	N	N	93	N	N
57	20231122	091004	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39050	250	2	0.64	35531350	911	4.77	38950	39250	38650	50400	27200	38800	39003.70	24.00	-429	39366	39082	38916	38632	38466	39000	38550	60	11600	500	29480	50	1	11979665	4678	20.77	1.61	12	0.01	1880.00	24231.00	49500	20230825	-21.11	27600	20230103	41.49	49500	-21.11	20230825	27600	41.49	20230103	49500	-21.11	20230825	27600	41.49	20230103	0.75	N	243070	500	59 억	2874732	N	N	93	N	N
58	20231121	161009	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38800	-150	5	-0.39	742236900	19073	43.92	39200	39200	38750	50600	27300	38950	38915.72	24.00	-945	39583	39266	38833	38516	38083	39425	38675	60	11650	500	29600	50	1	11979665	4648	20.64	1.60	12	0.16	1880.00	24231.00	49500	20230825	-21.62	27600	20230103	40.58	49500	-21.62	20230825	27600	40.58	20230103	49500	-21.62	20230825	27600	40.58	20230103	0.75	N	243070	500	59 억	2875608	N	N	93	N	N
59	20231121	151013	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38800	-150	5	-0.39	659782750	16948	39.03	39200	39200	38750	50600	27300	38950	38929.83	24.00	-1150	39583	39266	38833	38516	38083	39425	38675	60	11650	500	29600	50	1	11979665	4648	20.64	1.60	12	0.14	1880.00	24231.00	49500	20230825	-21.62	27600	20230103	40.58	49500	-21.62	20230825	27600	40.58	20230103	49500	-21.62	20230825	27600	40.58	20230103	0.75	N	243070	500	59 억	2875608	N	N	100	N	N
60	20231121	140957	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38900	-50	5	-0.13	556585500	14292	32.91	39200	39200	38750	50600	27300	38950	38943.85	24.00	-2320	39583	39266	38833	38516	38083	39425	38675	60	11650	500	29600	50	1	11979665	4660	20.69	1.61	12	0.12	1880.00	24231.00	49500	20230825	-21.41	27600	20230103	40.94	49500	-21.41	20230825	27600	40.94	20230103	49500	-21.41	20230825	27600	40.94	20230103	0.75	N	243070	500	59 억	2875608	N	N	100	N	N
61	20231121	130949	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38950	0	3	0.00	353208150	9060	20.86	39200	39200	38750	50600	27300	38950	38985.45	24.00	-1516	39583	39266	38833	38516	38083	39425	38675	60	11650	500	29600	50	1	11979665	4666	20.72	1.61	12	0.08	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.75	N	243070	500	59 억	2875608	N	N	100	N	N
62	20231121	120951	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38950	0	3	0.00	300180650	7698	17.73	39200	39200	38750	50600	27300	38950	38994.63	24.00	-1109	39583	39266	38833	38516	38083	39425	38675	60	11650	500	29600	50	1	11979665	4666	20.72	1.61	12	0.06	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.75	N	243070	500	59 억	2875608	N	N	100	N	N
63	20231121	110945	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39050	100	2	0.26	265381450	6805	15.67	39200	39200	38750	50600	27300	38950	38998.01	24.00	-740	39583	39266	38833	38516	38083	39425	38675	60	11650	500	29600	50	1	11979665	4678	20.77	1.61	12	0.06	1880.00	24231.00	49500	20230825	-21.11	27600	20230103	41.49	49500	-21.11	20230825	27600	41.49	20230103	49500	-21.11	20230825	27600	41.49	20230103	0.75	N	243070	500	59 억	2875608	N	N	100	N	N
64	20231121	100921	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38850	-100	5	-0.26	152210300	3910	9.00	39200	39200	38750	50600	27300	38950	38928.47	24.00	-558	39583	39266	38833	38516	38083	39425	38675	60	11650	500	29600	50	1	11979665	4654	20.66	1.60	12	0.03	1880.00	24231.00	49500	20230825	-21.52	27600	20230103	40.76	49500	-21.52	20230825	27600	40.76	20230103	49500	-21.52	20230825	27600	40.76	20230103	0.75	N	243070	500	59 억	2875608	N	N	100	N	N
65	20231121	090936	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38800	-150	5	-0.39	39676050	1017	2.34	39200	39200	38800	50600	27300	38950	39012.83	24.00	-344	39583	39266	38833	38516	38083	39425	38675	60	11650	500	29600	50	1	11979665	4648	20.64	1.60	12	0.01	1880.00	24231.00	49500	20230825	-21.62	27600	20230103	40.58	49500	-21.62	20230825	27600	40.58	20230103	49500	-21.62	20230825	27600	40.58	20230103	0.75	N	243070	500	59 억	2875608	N	N	100	N	N
66	20231120	160942	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38950	450	2	1.17	1673658850	43261	82.71	38600	39150	38400	50000	26950	38500	38687.29	23.93	8636	39200	38850	38250	37900	37300	39025	38075	60	11500	500	29260	50	1	11979665	4666	20.72	1.61	12	0.36	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.70	N	243070	500	59 억	2866870	N	N	100	N	N
67	20231120	150951	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38950	450	2	1.17	1586017800	41009	78.40	38600	39150	38400	50000	26950	38500	38674.87	23.93	8741	39200	38850	38250	37900	37300	39025	38075	60	11500	500	29260	50	1	11979665	4666	20.72	1.61	12	0.34	1880.00	24231.00	49500	20230825	-21.31	27600	20230103	41.12	49500	-21.31	20230825	27600	41.12	20230103	49500	-21.31	20230825	27600	41.12	20230103	0.70	N	243070	500	59 억	2866870	N	N	57	N	N
68	20231120	140951	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38650	150	2	0.39	1202422150	31118	59.49	38600	39150	38400	50000	26950	38500	38640.73	23.93	6806	39200	38850	38250	37900	37300	39025	38075	60	11500	500	29260	50	1	11979665	4630	20.56	1.60	12	0.26	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.70	N	243070	500	59 억	2866870	N	N	57	N	N
69	20231120	130944	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38500	0	3	0.00	882137600	22819	43.63	38600	39150	38400	50000	26950	38500	38658.03	23.93	2660	39200	38850	38250	37900	37300	39025	38075	60	11500	500	29260	50	1	11979665	4612	20.48	1.59	12	0.19	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.70	N	243070	500	59 억	2866870	N	N	57	N	N
70	20231120	120948	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38500	0	3	0.00	645163050	16673	31.88	38600	39150	38400	50000	26950	38500	38695.08	23.93	554	39200	38850	38250	37900	37300	39025	38075	60	11500	500	29260	50	1	11979665	4612	20.48	1.59	12	0.14	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.70	N	243070	500	59 억	2866870	N	N	57	N	N
71	20231120	110943	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38650	150	2	0.39	493404300	12735	24.35	38600	39150	38400	50000	26950	38500	38743.96	23.93	549	39200	38850	38250	37900	37300	39025	38075	60	11500	500	29260	50	1	11979665	4630	20.56	1.60	12	0.11	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.70	N	243070	500	59 억	2866870	N	N	57	N	N
72	20231120	100941	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38500	0	3	0.00	355701050	9176	17.54	38600	39150	38400	50000	26950	38500	38764.28	23.93	378	39200	38850	38250	37900	37300	39025	38075	60	11500	500	29260	50	1	11979665	4612	20.48	1.59	12	0.08	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.70	N	243070	500	59 억	2866870	N	N	57	N	N
73	20231120	090951	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38900	400	2	1.04	193001850	4968	9.50	38600	39150	38400	50000	26950	38500	38849.00	23.93	813	39200	38850	38250	37900	37300	39025	38075	60	11500	500	29260	50	1	11979665	4660	20.69	1.61	12	0.04	1880.00	24231.00	49500	20230825	-21.41	27600	20230103	40.94	49500	-21.41	20230825	27600	40.94	20230103	49500	-21.41	20230825	27600	40.94	20230103	0.70	N	243070	500	59 억	2866870	N	N	57	N	N
74	20231117	161010	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38500	-50	5	-0.13	1989654850	52181	132.86	38100	38600	37650	50100	27000	38550	38128.43	23.87	7344	39016	38782	38466	38232	37916	38625	38075	60	11550	500	29290	50	1	11979665	4612	20.48	1.59	12	0.44	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.73	N	243070	500	59 억	2859407	N	N	57	N	N
75	20231117	151017	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38550	0	3	0.00	1913559500	50206	127.83	38100	38600	37650	50100	27000	38550	38114.16	23.87	7334	39016	38782	38466	38232	37916	38625	38075	60	11550	500	29290	50	1	11979665	4618	20.51	1.59	12	0.42	1880.00	24231.00	49500	20230825	-22.12	27600	20230103	39.67	49500	-22.12	20230825	27600	39.67	20230103	49500	-22.12	20230825	27600	39.67	20230103	0.73	N	243070	500	59 억	2859407	N	N	39	N	N
76	20231117	141010	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38500	-50	5	-0.13	1623294350	42647	108.58	38100	38600	37650	50100	27000	38550	38063.51	23.87	5969	39016	38782	38466	38232	37916	38625	38075	60	11550	500	29290	50	1	11979665	4612	20.48	1.59	12	0.36	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.73	N	243070	500	59 억	2859407	N	N	39	N	N
77	20231117	131008	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38200	-350	5	-0.91	1232432750	32455	82.63	38100	38400	37650	50100	27000	38550	37973.59	23.87	2240	39016	38782	38466	38232	37916	38625	38075	60	11550	500	29290	50	1	11979665	4576	20.32	1.58	12	0.27	1880.00	24231.00	49500	20230825	-22.83	27600	20230103	38.41	49500	-22.83	20230825	27600	38.41	20230103	49500	-22.83	20230825	27600	38.41	20230103	0.73	N	243070	500	59 억	2859407	N	N	39	N	N
78	20231117	121011	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37750	-800	5	-2.08	905046550	23828	60.67	38100	38300	37700	50100	27000	38550	37982.48	23.87	-236	39016	38782	38466	38232	37916	38625	38075	60	11550	500	29290	50	1	11979665	4522	20.08	1.56	12	0.20	1880.00	24231.00	49500	20230825	-23.74	27600	20230103	36.78	49500	-23.74	20230825	27600	36.78	20230103	49500	-23.74	20230825	27600	36.78	20230103	0.73	N	243070	500	59 억	2859407	N	N	39	N	N
79	20231117	111015	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37850	-700	5	-1.82	687972200	18090	46.06	38100	38300	37850	50100	27000	38550	38030.53	23.87	53	39016	38782	38466	38232	37916	38625	38075	60	11550	500	29290	50	1	11979665	4534	20.13	1.56	12	0.15	1880.00	24231.00	49500	20230825	-23.54	27600	20230103	37.14	49500	-23.54	20230825	27600	37.14	20230103	49500	-23.54	20230825	27600	37.14	20230103	0.73	N	243070	500	59 억	2859407	N	N	39	N	N
80	20231117	101013	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37900	-650	5	-1.69	517535650	13595	34.61	38100	38300	37900	50100	27000	38550	38068.09	23.87	-560	39016	38782	38466	38232	37916	38625	38075	60	11550	500	29290	50	1	11979665	4540	20.16	1.56	12	0.11	1880.00	24231.00	49500	20230825	-23.43	27600	20230103	37.32	49500	-23.43	20230825	27600	37.32	20230103	49500	-23.43	20230825	27600	37.32	20230103	0.73	N	243070	500	59 억	2859407	N	N	39	N	N
81	20231117	091013	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38100	-450	5	-1.17	179248750	4701	11.97	38100	38250	38100	50100	27000	38550	38129.92	23.87	355	39016	38782	38466	38232	37916	38625	38075	60	11550	500	29290	50	1	11979665	4564	20.27	1.57	12	0.04	1880.00	24231.00	49500	20230825	-23.03	27600	20230103	38.04	49500	-23.03	20230825	27600	38.04	20230103	49500	-23.03	20230825	27600	38.04	20230103	0.73	N	243070	500	59 억	2859407	N	N	39	N	N
82	20231116	161011	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38450	400	2	1.05	1467789450	38205	48.24	38650	38700	38150	49450	26650	38050	38418.78	23.81	7053	40016	39032	38416	37432	36816	38725	37125	60	11400	500	28910	50	1	11979665	4606	20.45	1.59	12	0.32	1880.00	24231.00	49500	20230825	-22.32	27600	20230103	39.31	49500	-22.32	20230825	27600	39.31	20230103	49500	-22.32	20230825	27600	39.31	20230103	0.72	N	243070	500	59 억	2851916	N	N	50	N	N
83	20231116	151005	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38450	400	2	1.05	1301430550	33875	42.78	38650	38700	38150	49450	26650	38050	38418.61	23.81	5525	40016	39032	38416	37432	36816	38725	37125	60	11400	500	28910	50	1	11979665	4606	20.45	1.59	12	0.28	1880.00	24231.00	49500	20230825	-22.32	27600	20230103	39.31	49500	-22.32	20230825	27600	39.31	20230103	49500	-22.32	20230825	27600	39.31	20230103	0.72	N	243070	500	59 억	2851916	N	N	50	N	N
84	20231116	140941	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38450	400	2	1.05	1124819600	29287	36.98	38650	38700	38150	49450	26650	38050	38406.79	23.81	4013	40016	39032	38416	37432	36816	38725	37125	60	11400	500	28910	50	1	11979665	4606	20.45	1.59	12	0.24	1880.00	24231.00	49500	20230825	-22.32	27600	20230103	39.31	49500	-22.32	20230825	27600	39.31	20230103	49500	-22.32	20230825	27600	39.31	20230103	0.72	N	243070	500	59 억	2851916	N	N	50	N	N
85	20231116	131005	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38450	400	2	1.05	906573700	23615	29.82	38650	38700	38150	49450	26650	38050	38389.74	23.81	2556	40016	39032	38416	37432	36816	38725	37125	60	11400	500	28910	50	1	11979665	4606	20.45	1.59	12	0.20	1880.00	24231.00	49500	20230825	-22.32	27600	20230103	39.31	49500	-22.32	20230825	27600	39.31	20230103	49500	-22.32	20230825	27600	39.31	20230103	0.72	N	243070	500	59 억	2851916	N	N	50	N	N
86	20231116	121006	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38300	250	2	0.66	660327050	17214	21.74	38650	38700	38150	49450	26650	38050	38359.88	23.81	1283	40016	39032	38416	37432	36816	38725	37125	60	11400	500	28910	50	1	11979665	4588	20.37	1.58	12	0.14	1880.00	24231.00	49500	20230825	-22.63	27600	20230103	38.77	49500	-22.63	20230825	27600	38.77	20230103	49500	-22.63	20230825	27600	38.77	20230103	0.72	N	243070	500	59 억	2851916	N	N	50	N	N
87	20231116	111005	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38250	200	2	0.53	469872250	12240	15.46	38650	38700	38150	49450	26650	38050	38388.26	23.81	-1261	40016	39032	38416	37432	36816	38725	37125	60	11400	500	28910	50	1	11979665	4582	20.35	1.58	12	0.10	1880.00	24231.00	49500	20230825	-22.73	27600	20230103	38.59	49500	-22.73	20230825	27600	38.59	20230103	49500	-22.73	20230825	27600	38.59	20230103	0.72	N	243070	500	59 억	2851916	N	N	50	N	N
88	20231116	101005	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38500	450	2	1.18	105279900	2733	3.45	38650	38700	38400	49450	26650	38050	38521.73	23.81	-504	40016	39032	38416	37432	36816	38725	37125	60	11400	500	28910	50	1	11979665	4612	20.48	1.59	12	0.02	1880.00	24231.00	49500	20230825	-22.22	27600	20230103	39.49	49500	-22.22	20230825	27600	39.49	20230103	49500	-22.22	20230825	27600	39.49	20230103	0.72	N	243070	500	59 억	2851916	N	N	50	N	N
89	20231116	091010	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38050	0	3	0.00	0	0	0.00	0	0	0	49450	26650	38050	0.00	23.81	0	40016	39032	38416	37432	36816	38725	37125	60	11400	500	28910	50	1	11979665	4558	20.24	1.57	12	0.00	1880.00	24231.00	49500	20230825	-23.13	27600	20230103	37.86	49500	-23.13	20230825	27600	37.86	20230103	49500	-23.13	20230825	27600	37.86	20230103	0.72	N	243070	500	59 억	2851916	N	N	50	N	N
90	20231115	160857	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38050	-650	5	-1.68	3013561700	78947	502.94	39400	39400	37800	50300	27100	38700	38172.12	23.82	-1204	39466	39082	38816	38432	38166	38950	38300	60	11600	500	29410	50	1	11979665	4558	20.24	1.57	12	0.66	1880.00	24231.00	49500	20230825	-23.13	27600	20230103	37.86	49500	-23.13	20230825	27600	37.86	20230103	49500	-23.13	20230825	27600	37.86	20230103	0.71	N	243070	500	59 억	2853414	N	N	50	N	N
91	20231115	151022	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38050	-650	5	-1.68	2913997950	76332	486.28	39400	39400	37800	50300	27100	38700	38175.31	23.82	-952	39466	39082	38816	38432	38166	38950	38300	60	11600	500	29410	50	1	11979665	4558	20.24	1.57	12	0.64	1880.00	24231.00	49500	20230825	-23.13	27600	20230103	37.86	49500	-23.13	20230825	27600	37.86	20230103	49500	-23.13	20230825	27600	37.86	20230103	0.71	N	243070	500	59 억	2853414	N	N	673	N	N
92	20231115	141020	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38050	-650	5	-1.68	2472464600	64722	412.32	39400	39400	37800	50300	27100	38700	38201.30	23.82	-4255	39466	39082	38816	38432	38166	38950	38300	60	11600	500	29410	50	1	11979665	4558	20.24	1.57	12	0.54	1880.00	24231.00	49500	20230825	-23.13	27600	20230103	37.86	49500	-23.13	20230825	27600	37.86	20230103	49500	-23.13	20230825	27600	37.86	20230103	0.71	N	243070	500	59 억	2853414	N	N	673	N	N
93	20231115	131020	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38100	-600	5	-1.55	2220324200	58116	370.24	39400	39400	37800	50300	27100	38700	38205.04	23.82	-5565	39466	39082	38816	38432	38166	38950	38300	60	11600	500	29410	50	1	11979665	4564	20.27	1.57	12	0.49	1880.00	24231.00	49500	20230825	-23.03	27600	20230103	38.04	49500	-23.03	20230825	27600	38.04	20230103	49500	-23.03	20230825	27600	38.04	20230103	0.71	N	243070	500	59 억	2853414	N	N	673	N	N
94	20231115	121022	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37900	-800	5	-2.07	1801446450	47082	299.94	39400	39400	37800	50300	27100	38700	38261.89	23.82	-9457	39466	39082	38816	38432	38166	38950	38300	60	11600	500	29410	50	1	11979665	4540	20.16	1.56	12	0.39	1880.00	24231.00	49500	20230825	-23.43	27600	20230103	37.32	49500	-23.43	20230825	27600	37.32	20230103	49500	-23.43	20230825	27600	37.32	20230103	0.71	N	243070	500	59 억	2853414	N	N	673	N	N
95	20231115	111032	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	37850	-850	5	-2.20	1523458650	39746	253.21	39400	39400	37800	50300	27100	38700	38329.86	23.82	-9285	39466	39082	38816	38432	38166	38950	38300	60	11600	500	29410	50	1	11979665	4534	20.13	1.56	12	0.33	1880.00	24231.00	49500	20230825	-23.54	27600	20230103	37.14	49500	-23.54	20230825	27600	37.14	20230103	49500	-23.54	20230825	27600	37.14	20230103	0.71	N	243070	500	59 억	2853414	N	N	673	N	N
96	20231115	101024	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38250	-450	5	-1.16	847421350	21978	140.01	39400	39400	38200	50300	27100	38700	38557.71	23.82	-7826	39466	39082	38816	38432	38166	38950	38300	60	11600	500	29410	50	1	11979665	4582	20.35	1.58	12	0.18	1880.00	24231.00	49500	20230825	-22.73	27600	20230103	38.59	49500	-22.73	20230825	27600	38.59	20230103	49500	-22.73	20230825	27600	38.59	20230103	0.71	N	243070	500	59 억	2853414	N	N	673	N	N
97	20231115	091015	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38900	200	2	0.52	89245950	2289	14.58	39400	39400	38750	50300	27100	38700	38989.06	23.82	-1088	39466	39082	38816	38432	38166	38950	38300	60	11600	500	29410	50	1	11979665	4660	20.69	1.61	12	0.02	1880.00	24231.00	49500	20230825	-21.41	27600	20230103	40.94	49500	-21.41	20230825	27600	40.94	20230103	49500	-21.41	20230825	27600	40.94	20230103	0.71	N	243070	500	59 억	2853414	N	N	673	N	N
98	20231114	161000	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38700	150	2	0.39	608964150	15695	48.42	38900	39200	38550	50100	27000	38550	38799.89	23.83	-4349	40650	39600	39050	38000	37450	39325	37725	60	11550	500	29290	50	1	11979665	4636	20.59	1.60	12	0.13	1880.00	24231.00	49500	20230825	-21.82	27600	20230103	40.22	49500	-21.82	20230825	27600	40.22	20230103	49500	-21.82	20230825	27600	40.22	20230103	0.77	N	243070	500	59 억	2854951	N	N	673	N	N
99	20231114	151006	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38850	300	2	0.78	580248800	14953	46.13	38900	39200	38550	50100	27000	38550	38804.84	23.83	-4496	40650	39600	39050	38000	37450	39325	37725	60	11550	500	29290	50	1	11979665	4654	20.66	1.60	12	0.12	1880.00	24231.00	49500	20230825	-21.52	27600	20230103	40.76	49500	-21.52	20230825	27600	40.76	20230103	49500	-21.52	20230825	27600	40.76	20230103	0.77	N	243070	500	59 억	2854951	N	N	576	N	N
100	20231114	141003	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38800	250	2	0.65	421747000	10851	33.48	38900	39200	38650	50100	27000	38550	38867.11	23.83	-3895	40650	39600	39050	38000	37450	39325	37725	60	11550	500	29290	50	1	11979665	4648	20.64	1.60	12	0.09	1880.00	24231.00	49500	20230825	-21.62	27600	20230103	40.58	49500	-21.62	20230825	27600	40.58	20230103	49500	-21.62	20230825	27600	40.58	20230103	0.77	N	243070	500	59 억	2854951	N	N	576	N	N
101	20231114	131004	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38750	200	2	0.52	352223250	9055	27.94	38900	39200	38650	50100	27000	38550	38898.21	23.83	-3541	40650	39600	39050	38000	37450	39325	37725	60	11550	500	29290	50	1	11979665	4642	20.61	1.60	12	0.08	1880.00	24231.00	49500	20230825	-21.72	27600	20230103	40.40	49500	-21.72	20230825	27600	40.40	20230103	49500	-21.72	20230825	27600	40.40	20230103	0.77	N	243070	500	59 억	2854951	N	N	576	N	N
102	20231114	121006	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38850	300	2	0.78	281485250	7232	22.31	38900	39200	38650	50100	27000	38550	38922.19	23.83	-2427	40650	39600	39050	38000	37450	39325	37725	60	11550	500	29290	50	1	11979665	4654	20.66	1.60	12	0.06	1880.00	24231.00	49500	20230825	-21.52	27600	20230103	40.76	49500	-21.52	20230825	27600	40.76	20230103	49500	-21.52	20230825	27600	40.76	20230103	0.77	N	243070	500	59 억	2854951	N	N	576	N	N
103	20231114	111017	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38800	250	2	0.65	221567800	5689	17.55	38900	39200	38650	50100	27000	38550	38946.70	23.83	-1862	40650	39600	39050	38000	37450	39325	37725	60	11550	500	29290	50	1	11979665	4648	20.64	1.60	12	0.05	1880.00	24231.00	49500	20230825	-21.62	27600	20230103	40.58	49500	-21.62	20230825	27600	40.58	20230103	49500	-21.62	20230825	27600	40.58	20230103	0.77	N	243070	500	59 억	2854951	N	N	576	N	N
104	20231114	101006	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39100	550	2	1.43	121435850	3117	9.62	38900	39200	38650	50100	27000	38550	38959.21	23.83	-174	40650	39600	39050	38000	37450	39325	37725	60	11550	500	29290	50	1	11979665	4684	20.80	1.61	12	0.03	1880.00	24231.00	49500	20230825	-21.01	27600	20230103	41.67	49500	-21.01	20230825	27600	41.67	20230103	49500	-21.01	20230825	27600	41.67	20230103	0.77	N	243070	500	59 억	2854951	N	N	576	N	N
105	20231114	090956	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38750	200	2	0.52	7492850	193	0.60	38900	38900	38650	50100	27000	38550	38823.06	23.83	-22	40650	39600	39050	38000	37450	39325	37725	60	11550	500	29290	50	1	11979665	4642	20.61	1.60	12	0.00	1880.00	24231.00	49500	20230825	-21.72	27600	20230103	40.40	49500	-21.72	20230825	27600	40.40	20230103	49500	-21.72	20230825	27600	40.40	20230103	0.77	N	243070	500	59 억	2854951	N	N	576	N	N
106	20231113	160948	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38550	-1250	5	-3.14	1256300650	32290	97.52	39800	40100	38500	51700	27900	39800	38906.81	23.84	-3906	40666	40232	39716	39282	38766	40450	39500	60	11900	500	30240	50	1	11979665	4618	20.51	1.59	12	0.27	1880.00	24231.00	49500	20230825	-22.12	27600	20230103	39.67	49500	-22.12	20230825	27600	39.67	20230103	49500	-22.12	20230825	27600	39.67	20230103	0.73	N	243070	500	59 억	2856395	N	N	576	N	N
107	20231113	150943	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38550	-1250	5	-3.14	1084967250	27865	84.16	39800	40100	38500	51700	27900	39800	38936.56	23.84	-3381	40666	40232	39716	39282	38766	40450	39500	60	11900	500	30240	50	1	11979665	4618	20.51	1.59	12	0.23	1880.00	24231.00	49500	20230825	-22.12	27600	20230103	39.67	49500	-22.12	20230825	27600	39.67	20230103	49500	-22.12	20230825	27600	39.67	20230103	0.73	N	243070	500	59 억	2856395	N	N	7	N	N
108	20231113	140944	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38550	-1250	5	-3.14	943382900	24195	73.07	39800	40100	38550	51700	27900	39800	38990.82	23.84	-4063	40666	40232	39716	39282	38766	40450	39500	60	11900	500	30240	50	1	11979665	4618	20.51	1.59	12	0.20	1880.00	24231.00	49500	20230825	-22.12	27600	20230103	39.67	49500	-22.12	20230825	27600	39.67	20230103	49500	-22.12	20230825	27600	39.67	20230103	0.73	N	243070	500	59 억	2856395	N	N	7	N	N
109	20231113	130942	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38650	-1150	5	-2.89	810421450	20751	62.67	39800	40100	38550	51700	27900	39800	39054.57	23.84	-3626	40666	40232	39716	39282	38766	40450	39500	60	11900	500	30240	50	1	11979665	4630	20.56	1.60	12	0.17	1880.00	24231.00	49500	20230825	-21.92	27600	20230103	40.04	49500	-21.92	20230825	27600	40.04	20230103	49500	-21.92	20230825	27600	40.04	20230103	0.73	N	243070	500	59 억	2856395	N	N	7	N	N
110	20231113	120945	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38700	-1100	5	-2.76	661962650	16911	51.08	39800	40100	38700	51700	27900	39800	39143.91	23.84	-3307	40666	40232	39716	39282	38766	40450	39500	60	11900	500	30240	50	1	11979665	4636	20.59	1.60	12	0.14	1880.00	24231.00	49500	20230825	-21.82	27600	20230103	40.22	49500	-21.82	20230825	27600	40.22	20230103	49500	-21.82	20230825	27600	40.22	20230103	0.73	N	243070	500	59 억	2856395	N	N	7	N	N
111	20231113	110941	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38900	-900	5	-2.26	435230350	11066	33.42	39800	40100	38800	51700	27900	39800	39330.41	23.84	-2008	40666	40232	39716	39282	38766	40450	39500	60	11900	500	30240	50	1	11979665	4660	20.69	1.61	12	0.09	1880.00	24231.00	49500	20230825	-21.41	27600	20230103	40.94	49500	-21.41	20230825	27600	40.94	20230103	49500	-21.41	20230825	27600	40.94	20230103	0.73	N	243070	500	59 억	2856395	N	N	7	N	N
112	20231113	100938	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39450	-350	5	-0.88	167534700	4219	12.74	39800	40100	39450	51700	27900	39800	39709.58	23.84	-144	40666	40232	39716	39282	38766	40450	39500	60	11900	500	30240	50	1	11979665	4726	20.98	1.63	12	0.04	1880.00	24231.00	49500	20230825	-20.30	27600	20230103	42.93	49500	-20.30	20230825	27600	42.93	20230103	49500	-20.30	20230825	27600	42.93	20230103	0.73	N	243070	500	59 억	2856395	N	N	7	N	N
113	20231113	090947	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39900	100	2	0.25	34155250	857	2.59	39800	40100	39800	51700	27900	39800	39854.43	23.84	-135	40666	40232	39716	39282	38766	40450	39500	60	11900	500	30240	50	1	11979665	4780	21.22	1.65	12	0.01	1880.00	24231.00	49500	20230825	-19.39	27600	20230103	44.57	49500	-19.39	20230825	27600	44.57	20230103	49500	-19.39	20230825	27600	44.57	20230103	0.73	N	243070	500	59 억	2856395	N	N	7	N	N
114	20231110	160958	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39800	-200	5	-0.50	1310559450	33101	56.98	39550	40150	39200	52000	28000	40000	39592.68	23.72	12787	43400	41700	40850	39150	38300	41275	38725	60	12000	500	30400	50	1	11979665	4768	21.17	1.64	12	0.28	1880.00	24231.00	49500	20230825	-19.60	27600	20230103	44.20	49500	-19.60	20230825	27600	44.20	20230103	49500	-19.60	20230825	27600	44.20	20230103	0.83	N	243070	500	59 억	2841493	N	N	7	N	N
115	20231110	151001	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39600	-400	5	-1.00	1216919450	30743	52.92	39550	40150	39200	52000	28000	40000	39583.63	23.72	12113	43400	41700	40850	39150	38300	41275	38725	60	12000	500	30400	50	1	11979665	4744	21.06	1.63	12	0.26	1880.00	24231.00	49500	20230825	-20.00	27600	20230103	43.48	49500	-20.00	20230825	27600	43.48	20230103	49500	-20.00	20230825	27600	43.48	20230103	0.83	N	243070	500	59 억	2841493	N	N	16	N	N
116	20231110	140949	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39700	-300	5	-0.75	775562600	19592	33.72	39550	40150	39200	52000	28000	40000	39585.68	23.72	3889	43400	41700	40850	39150	38300	41275	38725	60	12000	500	30400	50	1	11979665	4756	21.12	1.64	12	0.16	1880.00	24231.00	49500	20230825	-19.80	27600	20230103	43.84	49500	-19.80	20230825	27600	43.84	20230103	49500	-19.80	20230825	27600	43.84	20230103	0.83	N	243070	500	59 억	2841493	N	N	16	N	N
117	20231110	130950	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39650	-350	5	-0.88	663433500	16775	28.87	39550	40150	39200	52000	28000	40000	39548.94	23.72	2311	43400	41700	40850	39150	38300	41275	38725	60	12000	500	30400	50	1	11979665	4750	21.09	1.64	12	0.14	1880.00	24231.00	49500	20230825	-19.90	27600	20230103	43.66	49500	-19.90	20230825	27600	43.66	20230103	49500	-19.90	20230825	27600	43.66	20230103	0.83	N	243070	500	59 억	2841493	N	N	16	N	N
118	20231110	120957	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39750	-250	5	-0.62	581601950	14712	25.32	39550	40150	39200	52000	28000	40000	39532.49	23.72	1318	43400	41700	40850	39150	38300	41275	38725	60	12000	500	30400	50	1	11979665	4762	21.14	1.64	12	0.12	1880.00	24231.00	49500	20230825	-19.70	27600	20230103	44.02	49500	-19.70	20230825	27600	44.02	20230103	49500	-19.70	20230825	27600	44.02	20230103	0.83	N	243070	500	59 억	2841493	N	N	16	N	N
119	20231110	110940	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39850	-150	5	-0.38	417513250	10564	18.18	39550	40150	39200	52000	28000	40000	39522.27	23.72	11	43400	41700	40850	39150	38300	41275	38725	60	12000	500	30400	50	1	11979665	4774	21.20	1.64	12	0.09	1880.00	24231.00	49500	20230825	-19.49	27600	20230103	44.38	49500	-19.49	20230825	27600	44.38	20230103	49500	-19.49	20230825	27600	44.38	20230103	0.83	N	243070	500	59 억	2841493	N	N	16	N	N
120	20231110	100950	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39400	-600	5	-1.50	313185950	7926	13.64	39550	40150	39200	52000	28000	40000	39513.75	23.72	-882	43400	41700	40850	39150	38300	41275	38725	60	12000	500	30400	50	1	11979665	4720	20.96	1.63	12	0.07	1880.00	24231.00	49500	20230825	-20.40	27600	20230103	42.75	49500	-20.40	20230825	27600	42.75	20230103	49500	-20.40	20230825	27600	42.75	20230103	0.83	N	243070	500	59 억	2841493	N	N	16	N	N
121	20231110	090934	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40050	50	2	0.12	66439450	1667	2.87	39550	40150	39550	52000	28000	40000	39855.70	23.72	-137	43400	41700	40850	39150	38300	41275	38725	60	12000	500	30400	50	1	11979665	4798	21.30	1.65	12	0.01	1880.00	24231.00	49500	20230825	-19.09	27600	20230103	45.11	49500	-19.09	20230825	27600	45.11	20230103	49500	-19.09	20230825	27600	45.11	20230103	0.83	N	243070	500	59 억	2841493	N	N	16	N	N
122	20231109	160928	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40000	-1600	5	-3.85	2339903500	57862	67.63	42300	42550	40000	54000	29150	41600	40442.36	23.87	-18131	44266	42932	41766	40432	39266	43600	41100	60	12400	500	31610	50	1	11979665	4792	21.28	1.65	12	0.48	1880.00	24231.00	49500	20230825	-19.19	27600	20230103	44.93	49500	-19.19	20230825	27600	44.93	20230103	49500	-19.19	20230825	27600	44.93	20230103	0.70	N	243070	500	59 억	2859207	N	N	16	N	N
123	20231109	150927	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40050	-1550	5	-3.73	2160091800	53368	62.38	42300	42550	40000	54000	29150	41600	40475.41	23.87	-16423	44266	42932	41766	40432	39266	43600	41100	60	12400	500	31610	50	1	11979665	4798	21.30	1.65	12	0.45	1880.00	24231.00	49500	20230825	-19.09	27600	20230103	45.11	49500	-19.09	20230825	27600	45.11	20230103	49500	-19.09	20230825	27600	45.11	20230103	0.70	N	243070	500	59 억	2859207	N	N	72	N	N
124	20231109	140923	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40100	-1500	5	-3.61	1895593950	46765	54.66	42300	42550	40000	54000	29150	41600	40534.46	23.87	-14743	44266	42932	41766	40432	39266	43600	41100	60	12400	500	31610	50	1	11979665	4804	21.33	1.65	12	0.39	1880.00	24231.00	49500	20230825	-18.99	27600	20230103	45.29	49500	-18.99	20230825	27600	45.29	20230103	49500	-18.99	20230825	27600	45.29	20230103	0.70	N	243070	500	59 억	2859207	N	N	72	N	N
125	20231109	130926	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40250	-1350	5	-3.25	1570490150	38670	45.20	42300	42550	40000	54000	29150	41600	40612.62	23.87	-12233	44266	42932	41766	40432	39266	43600	41100	60	12400	500	31610	50	1	11979665	4822	21.41	1.66	12	0.32	1880.00	24231.00	49500	20230825	-18.69	27600	20230103	45.83	49500	-18.69	20230825	27600	45.83	20230103	49500	-18.69	20230825	27600	45.83	20230103	0.70	N	243070	500	59 억	2859207	N	N	72	N	N
126	20231109	120931	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40300	-1300	5	-3.12	1410279350	34682	40.54	42300	42550	40000	54000	29150	41600	40663.15	23.87	-11588	44266	42932	41766	40432	39266	43600	41100	60	12400	500	31610	50	1	11979665	4828	21.44	1.66	12	0.29	1880.00	24231.00	49500	20230825	-18.59	27600	20230103	46.01	49500	-18.59	20230825	27600	46.01	20230103	49500	-18.59	20230825	27600	46.01	20230103	0.70	N	243070	500	59 억	2859207	N	N	72	N	N
127	20231109	110926	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40200	-1400	5	-3.37	1231745650	30265	35.37	42300	42550	40000	54000	29150	41600	40698.68	23.87	-10026	44266	42932	41766	40432	39266	43600	41100	60	12400	500	31610	50	1	11979665	4816	21.38	1.66	12	0.25	1880.00	24231.00	49500	20230825	-18.79	27600	20230103	45.65	49500	-18.79	20230825	27600	45.65	20230103	49500	-18.79	20230825	27600	45.65	20230103	0.70	N	243070	500	59 억	2859207	N	N	72	N	N
128	20231109	100921	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40450	-1150	5	-2.76	864920800	21170	24.74	42300	42550	40000	54000	29150	41600	40855.97	23.87	-7182	44266	42932	41766	40432	39266	43600	41100	60	12400	500	31610	50	1	11979665	4846	21.52	1.67	12	0.18	1880.00	24231.00	49500	20230825	-18.28	27600	20230103	46.56	49500	-18.28	20230825	27600	46.56	20230103	49500	-18.28	20230825	27600	46.56	20230103	0.70	N	243070	500	59 억	2859207	N	N	72	N	N
129	20231109	090928	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	41450	-150	5	-0.36	181505600	4348	5.08	42300	42550	41000	54000	29150	41600	41744.62	23.87	-2215	44266	42932	41766	40432	39266	43600	41100	60	12400	500	31610	50	1	11979665	4966	22.05	1.71	12	0.04	1880.00	24231.00	49500	20230825	-16.26	27600	20230103	50.18	49500	-16.26	20230825	27600	50.18	20230103	49500	-16.26	20230825	27600	50.18	20230103	0.70	N	243070	500	59 억	2859207	N	N	72	N	N
130	20231108	160920	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	41600	1650	2	4.13	3571897000	85379	50.34	40600	43100	40600	51900	28000	39950	41835.78	23.79	8775	42750	41350	40050	38650	37350	42050	39350	60	11950	500	30360	50	1	11979665	4984	22.13	1.72	12	0.71	1880.00	24231.00	49500	20230825	-15.96	27600	20230103	50.72	49500	-15.96	20230825	27600	50.72	20230103	49500	-15.96	20230825	27600	50.72	20230103	0.63	N	243070	500	59 억	2850066	N	N	72	N	N
131	20231108	150925	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	41450	1500	2	3.75	3445258000	82325	48.54	40600	43100	40600	51900	28000	39950	41849.47	23.79	9234	42750	41350	40050	38650	37350	42050	39350	60	11950	500	30360	50	1	11979665	4966	22.05	1.71	12	0.69	1880.00	24231.00	49500	20230825	-16.26	27600	20230103	50.18	49500	-16.26	20230825	27600	50.18	20230103	49500	-16.26	20230825	27600	50.18	20230103	0.63	N	243070	500	59 억	2850066	N	N	101	N	N
132	20231108	140918	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	41550	1600	2	4.01	3207360800	76597	45.17	40600	43100	40600	51900	28000	39950	41873.19	23.79	9979	42750	41350	40050	38650	37350	42050	39350	60	11950	500	30360	50	1	11979665	4978	22.10	1.71	12	0.64	1880.00	24231.00	49500	20230825	-16.06	27600	20230103	50.54	49500	-16.06	20230825	27600	50.54	20230103	49500	-16.06	20230825	27600	50.54	20230103	0.63	N	243070	500	59 억	2850066	N	N	101	N	N
133	20231108	130916	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	41900	1950	2	4.88	2926816600	69853	41.19	40600	43100	40600	51900	28000	39950	41899.65	23.79	9279	42750	41350	40050	38650	37350	42050	39350	60	11950	500	30360	50	1	11979665	5019	22.29	1.73	12	0.58	1880.00	24231.00	49500	20230825	-15.35	27600	20230103	51.81	49500	-15.35	20230825	27600	51.81	20230103	49500	-15.35	20230825	27600	51.81	20230103	0.63	N	243070	500	59 억	2850066	N	N	101	N	N
134	20231108	120913	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	42150	2200	2	5.51	2646508450	63166	37.25	40600	43100	40600	51900	28000	39950	41897.67	23.79	9633	42750	41350	40050	38650	37350	42050	39350	60	11950	500	30360	50	1	11979665	5049	22.42	1.74	12	0.53	1880.00	24231.00	49500	20230825	-14.85	27600	20230103	52.72	49500	-14.85	20230825	27600	52.72	20230103	49500	-14.85	20230825	27600	52.72	20230103	0.63	N	243070	500	59 억	2850066	N	N	101	N	N
135	20231108	110920	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	42250	2300	2	5.76	2390927400	57124	33.68	40600	43100	40600	51900	28000	39950	41855.04	23.79	10900	42750	41350	40050	38650	37350	42050	39350	60	11950	500	30360	50	1	11979665	5061	22.47	1.74	12	0.48	1880.00	24231.00	49500	20230825	-14.65	27600	20230103	53.08	49500	-14.65	20230825	27600	53.08	20230103	49500	-14.65	20230825	27600	53.08	20230103	0.63	N	243070	500	59 억	2850066	N	N	101	N	N
136	20231108	100919	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	41300	1350	2	3.38	876173750	21253	12.53	40600	41550	40600	51900	28000	39950	41225.89	23.79	5591	42750	41350	40050	38650	37350	42050	39350	60	11950	500	30360	50	1	11979665	4948	21.97	1.70	12	0.18	1880.00	24231.00	49500	20230825	-16.57	27600	20230103	49.64	49500	-16.57	20230825	27600	49.64	20230103	49500	-16.57	20230825	27600	49.64	20230103	0.63	N	243070	500	59 억	2850066	N	N	101	N	N
137	20231108	090915	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	41200	1250	2	3.13	354104150	8595	5.07	40600	41550	40600	51900	28000	39950	41198.85	23.79	1045	42750	41350	40050	38650	37350	42050	39350	60	11950	500	30360	50	1	11979665	4936	21.91	1.70	12	0.07	1880.00	24231.00	49500	20230825	-16.77	27600	20230103	49.28	49500	-16.77	20230825	27600	49.28	20230103	49500	-16.77	20230825	27600	49.28	20230103	0.63	N	243070	500	59 억	2850066	N	N	101	N	N
138	20231107	160918	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39950	650	2	1.65	6757305600	168843	363.67	39550	41450	38750	51000	27550	39300	40021.30	23.87	-23852	40366	39832	39216	38682	38066	39525	38375	60	11700	500	29860	50	1	11979665	4786	21.25	1.65	12	1.41	1880.00	24231.00	49500	20230825	-19.29	27600	20230103	44.75	49500	-19.29	20230825	27600	44.75	20230103	49500	-19.29	20230825	27600	44.75	20230103	0.59	N	243070	500	59 억	2859173	N	N	101	N	N
139	20231107	150921	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39900	600	2	1.53	6684067450	167009	359.72	39550	41450	38750	51000	27550	39300	40022.20	23.87	-23909	40366	39832	39216	38682	38066	39525	38375	60	11700	500	29860	50	1	11979665	4780	21.22	1.65	12	1.39	1880.00	24231.00	49500	20230825	-19.39	27600	20230103	44.57	49500	-19.39	20230825	27600	44.57	20230103	49500	-19.39	20230825	27600	44.57	20230103	0.59	N	243070	500	59 억	2859173	N	N	23	N	N
140	20231107	140922	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39650	350	2	0.89	6341668050	158401	341.18	39550	41450	38750	51000	27550	39300	40035.53	23.87	-23600	40366	39832	39216	38682	38066	39525	38375	60	11700	500	29860	50	1	11979665	4750	21.09	1.64	12	1.32	1880.00	24231.00	49500	20230825	-19.90	27600	20230103	43.66	49500	-19.90	20230825	27600	43.66	20230103	49500	-19.90	20230825	27600	43.66	20230103	0.59	N	243070	500	59 억	2859173	N	N	23	N	N
141	20231107	130921	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40050	750	2	1.91	5428819000	135258	291.33	39550	41450	38750	51000	27550	39300	40136.77	23.87	-22850	40366	39832	39216	38682	38066	39525	38375	60	11700	500	29860	50	1	11979665	4798	21.30	1.65	12	1.13	1880.00	24231.00	49500	20230825	-19.09	27600	20230103	45.11	49500	-19.09	20230825	27600	45.11	20230103	49500	-19.09	20230825	27600	45.11	20230103	0.59	N	243070	500	59 억	2859173	N	N	23	N	N
142	20231107	120917	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40350	1050	2	2.67	5101717650	127126	273.81	39550	41450	38750	51000	27550	39300	40131.19	23.87	-19463	40366	39832	39216	38682	38066	39525	38375	60	11700	500	29860	50	1	11979665	4834	21.46	1.67	12	1.06	1880.00	24231.00	49500	20230825	-18.48	27600	20230103	46.20	49500	-18.48	20230825	27600	46.20	20230103	49500	-18.48	20230825	27600	46.20	20230103	0.59	N	243070	500	59 억	2859173	N	N	23	N	N
143	20231107	110916	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40550	1250	2	3.18	4443580650	110902	238.87	39550	41450	38750	51000	27550	39300	40067.63	23.87	-12327	40366	39832	39216	38682	38066	39525	38375	60	11700	500	29860	50	1	11979665	4858	21.57	1.67	12	0.93	1880.00	24231.00	49500	20230825	-18.08	27600	20230103	46.92	49500	-18.08	20230825	27600	46.92	20230103	49500	-18.08	20230825	27600	46.92	20230103	0.59	N	243070	500	59 억	2859173	N	N	23	N	N
144	20231107	100928	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39800	500	2	1.27	2517202500	63572	136.93	39550	41000	38750	51000	27550	39300	39596.09	23.87	-1109	40366	39832	39216	38682	38066	39525	38375	60	11700	500	29860	50	1	11979665	4768	21.17	1.64	12	0.53	1880.00	24231.00	49500	20230825	-19.60	27600	20230103	44.20	49500	-19.60	20230825	27600	44.20	20230103	49500	-19.60	20230825	27600	44.20	20230103	0.59	N	243070	500	59 억	2859173	N	N	23	N	N
145	20231107	090904	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40200	900	2	2.29	293943150	7354	15.84	39550	40500	39300	51000	27550	39300	39970.51	23.87	2126	40366	39832	39216	38682	38066	39525	38375	60	11700	500	29860	50	1	11979665	4816	21.38	1.66	12	0.06	1880.00	24231.00	49500	20230825	-18.79	27600	20230103	45.65	49500	-18.79	20230825	27600	45.65	20230103	49500	-18.79	20230825	27600	45.65	20230103	0.59	N	243070	500	59 억	2859173	N	N	23	N	N
146	20231106	160857	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39300	-50	5	-0.13	1811298550	46369	199.83	39400	39750	38600	51100	27550	39350	39062.29	23.90	-16823	40550	39950	39400	38800	38250	39675	38525	60	11750	500	29900	50	1	11979665	4708	20.90	1.62	12	0.39	1880.00	24231.00	49500	20230825	-20.61	27600	20230103	42.39	49500	-20.61	20230825	27600	42.39	20230103	49500	-20.61	20230825	27600	42.39	20230103	0.56	N	243070	500	59 억	2863404	N	N	17	N	N
147	20231106	150902	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39300	-50	5	-0.13	1694563350	43403	187.05	39400	39750	38600	51100	27550	39350	39042.54	23.90	-16196	40550	39950	39400	38800	38250	39675	38525	60	11750	500	29900	50	1	11979665	4708	20.90	1.62	12	0.36	1880.00	24231.00	49500	20230825	-20.61	27600	20230103	42.39	49500	-20.61	20230825	27600	42.39	20230103	49500	-20.61	20230825	27600	42.39	20230103	0.56	N	243070	500	59 억	2863404	N	N	5	N	N
148	20231106	140858	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39050	-300	5	-0.76	1464338600	37503	161.62	39400	39750	38600	51100	27550	39350	39045.91	23.90	-16883	40550	39950	39400	38800	38250	39675	38525	60	11750	500	29900	50	1	11979665	4678	20.77	1.61	12	0.31	1880.00	24231.00	49500	20230825	-21.11	27600	20230103	41.49	49500	-21.11	20230825	27600	41.49	20230103	49500	-21.11	20230825	27600	41.49	20230103	0.56	N	243070	500	59 억	2863404	N	N	5	N	N
149	20231106	130906	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38850	-500	5	-1.27	1315395650	33679	145.14	39400	39750	38600	51100	27550	39350	39056.85	23.90	-17175	40550	39950	39400	38800	38250	39675	38525	60	11750	500	29900	50	1	11979665	4654	20.66	1.60	12	0.28	1880.00	24231.00	49500	20230825	-21.52	27600	20230103	40.76	49500	-21.52	20230825	27600	40.76	20230103	49500	-21.52	20230825	27600	40.76	20230103	0.56	N	243070	500	59 억	2863404	N	N	5	N	N
150	20231106	120903	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	38850	-500	5	-1.27	996515700	25488	109.84	39400	39750	38600	51100	27550	39350	39097.45	23.90	-15170	40550	39950	39400	38800	38250	39675	38525	60	11750	500	29900	50	1	11979665	4654	20.66	1.60	12	0.21	1880.00	24231.00	49500	20230825	-21.52	27600	20230103	40.76	49500	-21.52	20230825	27600	40.76	20230103	49500	-21.52	20230825	27600	40.76	20230103	0.56	N	243070	500	59 억	2863404	N	N	5	N	N
151	20231106	110902	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39150	-200	5	-0.51	484895600	12325	53.12	39400	39750	39100	51100	27550	39350	39342.44	23.90	-5679	40550	39950	39400	38800	38250	39675	38525	60	11750	500	29900	50	1	11979665	4690	20.82	1.62	12	0.10	1880.00	24231.00	49500	20230825	-20.91	27600	20230103	41.85	49500	-20.91	20230825	27600	41.85	20230103	49500	-20.91	20230825	27600	41.85	20230103	0.56	N	243070	500	59 억	2863404	N	N	5	N	N
152	20231106	100836	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39550	200	2	0.51	128374750	3251	14.01	39400	39750	39300	51100	27550	39350	39487.77	23.90	-981	40550	39950	39400	38800	38250	39675	38525	60	11750	500	29900	50	1	11979665	4738	21.04	1.63	12	0.03	1880.00	24231.00	49500	20230825	-20.10	27600	20230103	43.30	49500	-20.10	20230825	27600	43.30	20230103	49500	-20.10	20230825	27600	43.30	20230103	0.56	N	243070	500	59 억	2863404	N	N	5	N	N
153	20231106	090901	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39400	50	2	0.13	26614000	675	2.91	39400	39500	39300	51100	27550	39350	39428.15	23.90	39	40550	39950	39400	38800	38250	39675	38525	60	11750	500	29900	50	1	11979665	4720	20.96	1.63	12	0.01	1880.00	24231.00	49500	20230825	-20.40	27600	20230103	42.75	49500	-20.40	20230825	27600	42.75	20230103	49500	-20.40	20230825	27600	42.75	20230103	0.56	N	243070	500	59 억	2863404	N	N	5	N	N
154	20231103	160850	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39350	-350	5	-0.88	904862450	23022	119.73	40000	40000	38850	51600	27800	39700	39304.25	23.99	-10808	40566	40132	39766	39332	38966	39950	39150	60	11900	500	30170	50	1	11979665	4714	20.93	1.62	12	0.19	1880.00	24231.00	49500	20230825	-20.51	27600	20230103	42.57	49500	-20.51	20230825	27600	42.57	20230103	49500	-20.51	20230825	27600	42.57	20230103	0.54	N	243070	500	59 억	2874026	N	N	5	N	N
155	20231103	150846	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39600	-100	5	-0.25	819062900	20854	108.45	40000	40000	38850	51600	27800	39700	39276.06	23.99	-9846	40566	40132	39766	39332	38966	39950	39150	60	11900	500	30170	50	1	11979665	4744	21.06	1.63	12	0.17	1880.00	24231.00	49500	20230825	-20.00	27600	20230103	43.48	49500	-20.00	20230825	27600	43.48	20230103	49500	-20.00	20230825	27600	43.48	20230103	0.54	N	243070	500	59 억	2874026	N	N	15	N	N
156	20231103	140846	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39450	-250	5	-0.63	702808500	17904	93.11	40000	40000	38850	51600	27800	39700	39254.27	23.99	-8331	40566	40132	39766	39332	38966	39950	39150	60	11900	500	30170	50	1	11979665	4726	20.98	1.63	12	0.15	1880.00	24231.00	49500	20230825	-20.30	27600	20230103	42.93	49500	-20.30	20230825	27600	42.93	20230103	49500	-20.30	20230825	27600	42.93	20230103	0.54	N	243070	500	59 억	2874026	N	N	15	N	N
157	20231103	130847	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39150	-550	5	-1.39	644193650	16412	85.35	40000	40000	38850	51600	27800	39700	39251.38	23.99	-7377	40566	40132	39766	39332	38966	39950	39150	60	11900	500	30170	50	1	11979665	4690	20.82	1.62	12	0.14	1880.00	24231.00	49500	20230825	-20.91	27600	20230103	41.85	49500	-20.91	20230825	27600	41.85	20230103	49500	-20.91	20230825	27600	41.85	20230103	0.54	N	243070	500	59 억	2874026	N	N	15	N	N
158	20231103	120845	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39300	-400	5	-1.01	578897600	14751	76.71	40000	40000	38850	51600	27800	39700	39244.63	23.99	-6386	40566	40132	39766	39332	38966	39950	39150	60	11900	500	30170	50	1	11979665	4708	20.90	1.62	12	0.12	1880.00	24231.00	49500	20230825	-20.61	27600	20230103	42.39	49500	-20.61	20230825	27600	42.39	20230103	49500	-20.61	20230825	27600	42.39	20230103	0.54	N	243070	500	59 억	2874026	N	N	15	N	N
159	20231103	110853	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39200	-500	5	-1.26	540155100	13765	71.58	40000	40000	38850	51600	27800	39700	39241.20	23.99	-6071	40566	40132	39766	39332	38966	39950	39150	60	11900	500	30170	50	1	11979665	4696	20.85	1.62	12	0.11	1880.00	24231.00	49500	20230825	-20.81	27600	20230103	42.03	49500	-20.81	20230825	27600	42.03	20230103	49500	-20.81	20230825	27600	42.03	20230103	0.54	N	243070	500	59 억	2874026	N	N	15	N	N
160	20231103	100835	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39150	-550	5	-1.39	493500400	12574	65.39	40000	40000	38850	51600	27800	39700	39247.69	23.99	-5709	40566	40132	39766	39332	38966	39950	39150	60	11900	500	30170	50	1	11979665	4690	20.82	1.62	12	0.10	1880.00	24231.00	49500	20230825	-20.91	27600	20230103	41.85	49500	-20.91	20230825	27600	41.85	20230103	49500	-20.91	20230825	27600	41.85	20230103	0.54	N	243070	500	59 억	2874026	N	N	15	N	N
161	20231103	090841	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39650	-50	5	-0.13	36469150	915	4.76	40000	40000	39600	51600	27800	39700	39856.99	23.99	-570	40566	40132	39766	39332	38966	39950	39150	60	11900	500	30170	50	1	11979665	4750	21.09	1.64	12	0.01	1880.00	24231.00	49500	20230825	-19.90	27600	20230103	43.66	49500	-19.90	20230825	27600	43.66	20230103	49500	-19.90	20230825	27600	43.66	20230103	0.54	N	243070	500	59 억	2874026	N	N	15	N	N
162	20231102	160841	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39700	50	2	0.13	758274700	19046	110.60	40000	40200	39400	51500	27800	39650	39812.99	24.03	-4944	40883	40266	39833	39216	38783	40050	39000	60	11850	500	30130	50	1	11979665	4756	21.12	1.64	12	0.16	1880.00	24231.00	49500	20230825	-19.80	27600	20230103	43.84	49500	-19.80	20230825	27600	43.84	20230103	49500	-19.80	20230825	27600	43.84	20230103	0.58	N	243070	500	59 억	2878325	N	N	15	N	N
163	20231102	150850	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39900	250	2	0.63	733548450	18424	106.99	40000	40200	39400	51500	27800	39650	39814.83	24.03	-4606	40883	40266	39833	39216	38783	40050	39000	60	11850	500	30130	50	1	11979665	4780	21.22	1.65	12	0.15	1880.00	24231.00	49500	20230825	-19.39	27600	20230103	44.57	49500	-19.39	20230825	27600	44.57	20230103	49500	-19.39	20230825	27600	44.57	20230103	0.58	N	243070	500	59 억	2878325	N	N	6	N	N
164	20231102	140835	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39650	0	3	0.00	650749400	16341	94.89	40000	40200	39400	51500	27800	39650	39823.11	24.03	-4729	40883	40266	39833	39216	38783	40050	39000	60	11850	500	30130	50	1	11979665	4750	21.09	1.64	12	0.14	1880.00	24231.00	49500	20230825	-19.90	27600	20230103	43.66	49500	-19.90	20230825	27600	43.66	20230103	49500	-19.90	20230825	27600	43.66	20230103	0.58	N	243070	500	59 억	2878325	N	N	6	N	N
165	20231102	130840	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40050	400	2	1.01	400047050	10044	58.32	40000	40200	39400	51500	27800	39650	39829.46	24.03	-2871	40883	40266	39833	39216	38783	40050	39000	60	11850	500	30130	50	1	11979665	4798	21.30	1.65	12	0.08	1880.00	24231.00	49500	20230825	-19.09	27600	20230103	45.11	49500	-19.09	20230825	27600	45.11	20230103	49500	-19.09	20230825	27600	45.11	20230103	0.58	N	243070	500	59 억	2878325	N	N	6	N	N
166	20231102	120838	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40050	400	2	1.01	346130800	8697	50.50	40000	40200	39400	51500	27800	39650	39798.87	24.03	-2505	40883	40266	39833	39216	38783	40050	39000	60	11850	500	30130	50	1	11979665	4798	21.30	1.65	12	0.07	1880.00	24231.00	49500	20230825	-19.09	27600	20230103	45.11	49500	-19.09	20230825	27600	45.11	20230103	49500	-19.09	20230825	27600	45.11	20230103	0.58	N	243070	500	59 억	2878325	N	N	6	N	N
167	20231102	110836	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40050	400	2	1.01	301940550	7595	44.10	40000	40100	39400	51500	27800	39650	39755.17	24.03	-2066	40883	40266	39833	39216	38783	40050	39000	60	11850	500	30130	50	1	11979665	4798	21.30	1.65	12	0.06	1880.00	24231.00	49500	20230825	-19.09	27600	20230103	45.11	49500	-19.09	20230825	27600	45.11	20230103	49500	-19.09	20230825	27600	45.11	20230103	0.58	N	243070	500	59 억	2878325	N	N	6	N	N
168	20231102	100837	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39950	300	2	0.76	206904500	5213	30.27	40000	40000	39400	51500	27800	39650	39690.10	24.03	-1283	40883	40266	39833	39216	38783	40050	39000	60	11850	500	30130	50	1	11979665	4786	21.25	1.65	12	0.04	1880.00	24231.00	49500	20230825	-19.29	27600	20230103	44.75	49500	-19.29	20230825	27600	44.75	20230103	49500	-19.29	20230825	27600	44.75	20230103	0.58	N	243070	500	59 억	2878325	N	N	6	N	N
169	20231102	090843	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39500	-150	5	-0.38	33432500	844	4.90	40000	40000	39450	51500	27800	39650	39611.97	24.03	-683	40883	40266	39833	39216	38783	40050	39000	60	11850	500	30130	50	1	11979665	4732	21.01	1.63	12	0.01	1880.00	24231.00	49500	20230825	-20.20	27600	20230103	43.12	49500	-20.20	20230825	27600	43.12	20230103	49500	-20.20	20230825	27600	43.12	20230103	0.58	N	243070	500	59 억	2878325	N	N	6	N	N
170	20231101	160834	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39650	-750	5	-1.86	683656300	17195	47.79	40350	40450	39400	52500	28300	40400	39759.13	24.08	-6190	41866	41132	40216	39482	38566	41500	39850	60	12100	500	30700	50	1	11979665	4750	21.09	1.64	12	0.14	1880.00	24231.00	49500	20230825	-19.90	27600	20230103	43.66	49500	-19.90	20230825	27600	43.66	20230103	49500	-19.90	20230825	27600	43.66	20230103	0.59	N	243070	500	59 억	2884579	N	N	6	N	N
171	20231101	150834	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39500	-900	5	-2.23	663461650	16685	46.37	40350	40450	39400	52500	28300	40400	39763.96	24.08	-5957	41866	41132	40216	39482	38566	41500	39850	60	12100	500	30700	50	1	11979665	4732	21.01	1.63	12	0.14	1880.00	24231.00	49500	20230825	-20.20	27600	20230103	43.12	49500	-20.20	20230825	27600	43.12	20230103	49500	-20.20	20230825	27600	43.12	20230103	0.59	N	243070	500	59 억	2884579	N	N	54	N	N
172	20231101	140827	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39500	-900	5	-2.23	591396000	14860	41.30	40350	40450	39500	52500	28300	40400	39797.85	24.08	-5472	41866	41132	40216	39482	38566	41500	39850	60	12100	500	30700	50	1	11979665	4732	21.01	1.63	12	0.12	1880.00	24231.00	49500	20230825	-20.20	27600	20230103	43.12	49500	-20.20	20230825	27600	43.12	20230103	49500	-20.20	20230825	27600	43.12	20230103	0.59	N	243070	500	59 억	2884579	N	N	54	N	N
173	20231101	130835	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39600	-800	5	-1.98	547130300	13741	38.19	40350	40450	39500	52500	28300	40400	39817.36	24.08	-4833	41866	41132	40216	39482	38566	41500	39850	60	12100	500	30700	50	1	11979665	4744	21.06	1.63	12	0.11	1880.00	24231.00	49500	20230825	-20.00	27600	20230103	43.48	49500	-20.00	20230825	27600	43.48	20230103	49500	-20.00	20230825	27600	43.48	20230103	0.59	N	243070	500	59 억	2884579	N	N	54	N	N
174	20231101	120853	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39700	-700	5	-1.73	487004350	12223	33.97	40350	40450	39500	52500	28300	40400	39843.27	24.08	-3726	41866	41132	40216	39482	38566	41500	39850	60	12100	500	30700	50	1	11979665	4756	21.12	1.64	12	0.10	1880.00	24231.00	49500	20230825	-19.80	27600	20230103	43.84	49500	-19.80	20230825	27600	43.84	20230103	49500	-19.80	20230825	27600	43.84	20230103	0.59	N	243070	500	59 억	2884579	N	N	54	N	N
175	20231101	110900	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39750	-650	5	-1.61	428362350	10748	29.87	40350	40450	39500	52500	28300	40400	39855.08	24.08	-3082	41866	41132	40216	39482	38566	41500	39850	60	12100	500	30700	50	1	11979665	4762	21.14	1.64	12	0.09	1880.00	24231.00	49500	20230825	-19.70	27600	20230103	44.02	49500	-19.70	20230825	27600	44.02	20230103	49500	-19.70	20230825	27600	44.02	20230103	0.59	N	243070	500	59 억	2884579	N	N	54	N	N
176	20231101	100848	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	40150	-250	5	-0.62	339642850	8525	23.69	40350	40450	39500	52500	28300	40400	39840.80	24.08	-2192	41866	41132	40216	39482	38566	41500	39850	60	12100	500	30700	50	1	11979665	4810	21.36	1.66	12	0.07	1880.00	24231.00	49500	20230825	-18.89	27600	20230103	45.47	49500	-18.89	20230825	27600	45.47	20230103	49500	-18.89	20230825	27600	45.47	20230103	0.59	N	243070	500	59 억	2884579	N	N	54	N	N
177	20231101	090849	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	39650	-750	5	-1.86	120994050	3026	8.41	40350	40450	39600	52500	28300	40400	39984.81	24.08	-897	41866	41132	40216	39482	38566	41500	39850	60	12100	500	30700	50	1	11979665	4750	21.09	1.64	12	0.03	1880.00	24231.00	49500	20230825	-19.90	27600	20230103	43.66	49500	-19.90	20230825	27600	43.66	20230103	49500	-19.90	20230825	27600	43.66	20230103	0.59	N	243070	500	59 억	2884579	N	N	54	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History