KissMeData/243070/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	161122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24400	-650	5	-2.59	638510150	26004	136.70	25050	25250	24350	32550	17550	25050	24554.42	20.28	-3289	26283	25666	25183	24566	24083	25975	24875	60	7500	500	18530	50	1	11979665	2923	5.79	0.88	12	0.22	4213.00	27727.00	42900	20231123	-43.12	23550	20241115	3.61	40350	-39.53	20240111	23550	3.61	20241115	40350	-39.53	20240111	23550	3.61	20241115	0.95	N	243070	500	59 억	2429232	N	N	35	N	N
3	20241129	151138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24400	-650	5	-2.59	610102750	24840	130.59	25050	25250	24350	32550	17550	25050	24561.30	20.28	-3062	26283	25666	25183	24566	24083	25975	24875	60	7500	500	18530	50	1	11979665	2923	5.79	0.88	12	0.21	4213.00	27727.00	42900	20231123	-43.12	23550	20241115	3.61	40350	-39.53	20240111	23550	3.61	20241115	40350	-39.53	20240111	23550	3.61	20241115	0.95	N	243070	500	59 억	2429232	N	N	28	N	N
4	20241129	141140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24600	-450	5	-1.80	565034150	23000	120.91	25050	25250	24350	32550	17550	25050	24566.70	20.28	-1859	26283	25666	25183	24566	24083	25975	24875	60	7500	500	18530	50	1	11979665	2947	5.84	0.89	12	0.19	4213.00	27727.00	42900	20231123	-42.66	23550	20241115	4.46	40350	-39.03	20240111	23550	4.46	20241115	40350	-39.03	20240111	23550	4.46	20241115	0.95	N	243070	500	59 억	2429232	N	N	28	N	N
5	20241129	131134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24650	-400	5	-1.60	547166500	22272	117.09	25050	25250	24350	32550	17550	25050	24567.46	20.28	-1855	26283	25666	25183	24566	24083	25975	24875	60	7500	500	18530	50	1	11979665	2953	5.85	0.89	12	0.19	4213.00	27727.00	42900	20231123	-42.54	23550	20241115	4.67	40350	-38.91	20240111	23550	4.67	20241115	40350	-38.91	20240111	23550	4.67	20241115	0.95	N	243070	500	59 억	2429232	N	N	28	N	N
6	20241129	121138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24500	-550	5	-2.20	504745100	20545	108.01	25050	25250	24350	32550	17550	25050	24567.78	20.28	-1136	26283	25666	25183	24566	24083	25975	24875	60	7500	500	18530	50	1	11979665	2935	5.82	0.88	12	0.17	4213.00	27727.00	42900	20231123	-42.89	23550	20241115	4.03	40350	-39.28	20240111	23550	4.03	20241115	40350	-39.28	20240111	23550	4.03	20241115	0.95	N	243070	500	59 억	2429232	N	N	28	N	N
7	20241129	111139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24500	-550	5	-2.20	397391250	16150	84.90	25050	25250	24350	32550	17550	25050	24606.27	20.28	-1135	26283	25666	25183	24566	24083	25975	24875	60	7500	500	18530	50	1	11979665	2935	5.82	0.88	12	0.13	4213.00	27727.00	42900	20231123	-42.89	23550	20241115	4.03	40350	-39.28	20240111	23550	4.03	20241115	40350	-39.28	20240111	23550	4.03	20241115	0.95	N	243070	500	59 억	2429232	N	N	28	N	N
8	20241129	101132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24650	-400	5	-1.60	252020150	10222	53.74	25050	25250	24350	32550	17550	25050	24654.68	20.28	-1804	26283	25666	25183	24566	24083	25975	24875	60	7500	500	18530	50	1	11979665	2953	5.85	0.89	12	0.09	4213.00	27727.00	42900	20231123	-42.54	23550	20241115	4.67	40350	-38.91	20240111	23550	4.67	20241115	40350	-38.91	20240111	23550	4.67	20241115	0.95	N	243070	500	59 억	2429232	N	N	28	N	N
9	20241129	091137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24900	-150	5	-0.60	15011300	600	3.15	25050	25250	24850	32550	17550	25050	25018.83	20.28	-365	26283	25666	25183	24566	24083	25975	24875	60	7500	500	18530	50	1	11979665	2983	5.91	0.90	12	0.01	4213.00	27727.00	42900	20231123	-41.96	23550	20241115	5.73	40350	-38.29	20240111	23550	5.73	20241115	40350	-38.29	20240111	23550	5.73	20241115	0.95	N	243070	500	59 억	2429232	N	N	28	N	N
10	20241128	161121	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25050	300	2	1.21	477793850	19011	138.32	24750	25800	24700	32150	17350	24750	25132.52	20.25	2938	25450	25100	24900	24550	24350	25025	24475	60	7400	500	18310	50	1	11979665	3001	5.95	0.90	12	0.16	4213.00	27727.00	42900	20231123	-41.61	23550	20241115	6.37	40350	-37.92	20240111	23550	6.37	20241115	40350	-37.92	20240111	23550	6.37	20241115	0.95	N	243070	500	59 억	2426317	N	N	28	N	N
11	20241128	151143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25200	450	2	1.82	469247500	18670	135.84	24750	25800	24700	32150	17350	24750	25133.77	20.25	2828	25450	25100	24900	24550	24350	25025	24475	60	7400	500	18310	50	1	11979665	3019	5.98	0.91	12	0.16	4213.00	27727.00	42900	20231123	-41.26	23550	20241115	7.01	40350	-37.55	20240111	23550	7.01	20241115	40350	-37.55	20240111	23550	7.01	20241115	0.95	N	243070	500	59 억	2426317	N	N	3	N	N
12	20241128	141139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25250	500	2	2.02	293194000	11664	84.87	24750	25800	24700	32150	17350	24750	25136.66	20.25	1775	25450	25100	24900	24550	24350	25025	24475	60	7400	500	18310	50	1	11979665	3025	5.99	0.91	12	0.10	4213.00	27727.00	42900	20231123	-41.14	23550	20241115	7.22	40350	-37.42	20240111	23550	7.22	20241115	40350	-37.42	20240111	23550	7.22	20241115	0.95	N	243070	500	59 억	2426317	N	N	3	N	N
13	20241128	131139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25100	350	2	1.41	111716700	4481	32.60	24750	25150	24700	32150	17350	24750	24931.20	20.25	1873	25450	25100	24900	24550	24350	25025	24475	60	7400	500	18310	50	1	11979665	3007	5.96	0.91	12	0.04	4213.00	27727.00	42900	20231123	-41.49	23550	20241115	6.58	40350	-37.79	20240111	23550	6.58	20241115	40350	-37.79	20240111	23550	6.58	20241115	0.95	N	243070	500	59 억	2426317	N	N	3	N	N
14	20241128	121139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25000	250	2	1.01	99294500	3984	28.99	24750	25150	24700	32150	17350	24750	24923.32	20.25	1767	25450	25100	24900	24550	24350	25025	24475	60	7400	500	18310	50	1	11979665	2995	5.93	0.90	12	0.03	4213.00	27727.00	42900	20231123	-41.72	23550	20241115	6.16	40350	-38.04	20240111	23550	6.16	20241115	40350	-38.04	20240111	23550	6.16	20241115	0.95	N	243070	500	59 억	2426317	N	N	3	N	N
15	20241128	111143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25050	300	2	1.21	94943500	3810	27.72	24750	25150	24700	32150	17350	24750	24919.55	20.25	1683	25450	25100	24900	24550	24350	25025	24475	60	7400	500	18310	50	1	11979665	3001	5.95	0.90	12	0.03	4213.00	27727.00	42900	20231123	-41.61	23550	20241115	6.37	40350	-37.92	20240111	23550	6.37	20241115	40350	-37.92	20240111	23550	6.37	20241115	0.95	N	243070	500	59 억	2426317	N	N	3	N	N
16	20241128	101140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24900	150	2	0.61	31573950	1273	9.26	24750	25000	24700	32150	17350	24750	24802.79	20.25	123	25450	25100	24900	24550	24350	25025	24475	60	7400	500	18310	50	1	11979665	2983	5.91	0.90	12	0.01	4213.00	27727.00	42900	20231123	-41.96	23550	20241115	5.73	40350	-38.29	20240111	23550	5.73	20241115	40350	-38.29	20240111	23550	5.73	20241115	0.95	N	243070	500	59 억	2426317	N	N	3	N	N
17	20241128	091136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	50	2	0.20	1737850	70	0.51	24750	25000	24750	32150	17350	24750	24826.43	20.25	2	25450	25100	24900	24550	24350	25025	24475	60	7400	500	18310	50	1	11979665	2971	5.89	0.89	12	0.00	4213.00	27727.00	42900	20231123	-42.19	23550	20241115	5.31	40350	-38.54	20240111	23550	5.31	20241115	40350	-38.54	20240111	23550	5.31	20241115	0.95	N	243070	500	59 억	2426317	N	N	3	N	N
18	20241127	161109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	-150	5	-0.60	341003750	13743	72.26	24750	25250	24700	32350	17450	24900	24812.91	20.23	3248	25366	25132	24966	24732	24566	25050	24650	60	7450	500	18420	50	1	11979665	2965	5.87	0.89	12	0.11	4213.00	27727.00	42900	20231123	-42.31	23550	20241115	5.10	40350	-38.66	20240111	23550	5.10	20241115	40350	-38.66	20240111	23550	5.10	20241115	0.94	N	243070	500	59 억	2422965	N	N	3	N	N
19	20241127	151132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	-100	5	-0.40	285416400	11496	60.45	24750	25250	24700	32350	17450	24900	24827.45	20.23	1729	25366	25132	24966	24732	24566	25050	24650	60	7450	500	18420	50	1	11979665	2971	5.89	0.89	12	0.10	4213.00	27727.00	42900	20231123	-42.19	23550	20241115	5.31	40350	-38.54	20240111	23550	5.31	20241115	40350	-38.54	20240111	23550	5.31	20241115	0.94	N	243070	500	59 억	2422965	N	N	121	N	N
20	20241127	141127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24850	-50	5	-0.20	193148350	7773	40.87	24750	25250	24700	32350	17450	24900	24848.62	20.23	762	25366	25132	24966	24732	24566	25050	24650	60	7450	500	18420	50	1	11979665	2977	5.90	0.90	12	0.06	4213.00	27727.00	42900	20231123	-42.07	23550	20241115	5.52	40350	-38.41	20240111	23550	5.52	20241115	40350	-38.41	20240111	23550	5.52	20241115	0.94	N	243070	500	59 억	2422965	N	N	121	N	N
21	20241127	131122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25000	100	2	0.40	153845050	6192	32.56	24750	25250	24700	32350	17450	24900	24845.78	20.23	342	25366	25132	24966	24732	24566	25050	24650	60	7450	500	18420	50	1	11979665	2995	5.93	0.90	12	0.05	4213.00	27727.00	42900	20231123	-41.72	23550	20241115	6.16	40350	-38.04	20240111	23550	6.16	20241115	40350	-38.04	20240111	23550	6.16	20241115	0.94	N	243070	500	59 억	2422965	N	N	121	N	N
22	20241127	121134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25000	100	2	0.40	142178050	5725	30.10	24750	25250	24700	32350	17450	24900	24834.59	20.23	-19	25366	25132	24966	24732	24566	25050	24650	60	7450	500	18420	50	1	11979665	2995	5.93	0.90	12	0.05	4213.00	27727.00	42900	20231123	-41.72	23550	20241115	6.16	40350	-38.04	20240111	23550	6.16	20241115	40350	-38.04	20240111	23550	6.16	20241115	0.94	N	243070	500	59 억	2422965	N	N	121	N	N
23	20241127	111129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25000	100	2	0.40	119904400	4829	25.39	24750	25250	24700	32350	17450	24900	24830.07	20.23	-157	25366	25132	24966	24732	24566	25050	24650	60	7450	500	18420	50	1	11979665	2995	5.93	0.90	12	0.04	4213.00	27727.00	42900	20231123	-41.72	23550	20241115	6.16	40350	-38.04	20240111	23550	6.16	20241115	40350	-38.04	20240111	23550	6.16	20241115	0.94	N	243070	500	59 억	2422965	N	N	121	N	N
24	20241127	101130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24900	0	3	0.00	98814550	3983	20.94	24750	25250	24700	32350	17450	24900	24809.08	20.23	-444	25366	25132	24966	24732	24566	25050	24650	60	7450	500	18420	50	1	11979665	2983	5.91	0.90	12	0.03	4213.00	27727.00	42900	20231123	-41.96	23550	20241115	5.73	40350	-38.29	20240111	23550	5.73	20241115	40350	-38.29	20240111	23550	5.73	20241115	0.94	N	243070	500	59 억	2422965	N	N	121	N	N
25	20241127	091128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25000	100	2	0.40	17343450	696	3.66	24750	25250	24750	32350	17450	24900	24918.75	20.23	210	25366	25132	24966	24732	24566	25050	24650	60	7450	500	18420	50	1	11979665	2995	5.93	0.90	12	0.01	4213.00	27727.00	42900	20231123	-41.72	23550	20241115	6.16	40350	-38.04	20240111	23550	6.16	20241115	40350	-38.04	20240111	23550	6.16	20241115	0.94	N	243070	500	59 억	2422965	N	N	121	N	N
26	20241126	161110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24900	-250	5	-0.99	473673850	19013	127.22	25200	25200	24800	32650	17650	25150	24913.16	20.20	3496	25616	25382	25216	24982	24816	25300	24900	60	7500	500	18610	50	1	11979665	2983	5.91	0.90	12	0.16	4213.00	27727.00	42900	20231123	-41.96	23550	20241115	5.73	40350	-38.29	20240111	23550	5.73	20241115	40350	-38.29	20240111	23550	5.73	20241115	0.94	N	243070	500	59 억	2419582	N	N	121	N	N
27	20241126	151122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24900	-250	5	-0.99	462024150	18546	124.10	25200	25200	24800	32650	17650	25150	24912.33	20.20	3597	25616	25382	25216	24982	24816	25300	24900	60	7500	500	18610	50	1	11979665	2983	5.91	0.90	12	0.15	4213.00	27727.00	42900	20231123	-41.96	23550	20241115	5.73	40350	-38.29	20240111	23550	5.73	20241115	40350	-38.29	20240111	23550	5.73	20241115	0.94	N	243070	500	59 억	2419582	N	N	27	N	N
28	20241126	141123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24850	-300	5	-1.19	373864550	15011	100.44	25200	25200	24800	32650	17650	25150	24906.04	20.20	2121	25616	25382	25216	24982	24816	25300	24900	60	7500	500	18610	50	1	11979665	2977	5.90	0.90	12	0.13	4213.00	27727.00	42900	20231123	-42.07	23550	20241115	5.52	40350	-38.41	20240111	23550	5.52	20241115	40350	-38.41	20240111	23550	5.52	20241115	0.94	N	243070	500	59 억	2419582	N	N	27	N	N
29	20241126	131119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24850	-300	5	-1.19	345953850	13887	92.92	25200	25200	24800	32650	17650	25150	24912.07	20.20	2353	25616	25382	25216	24982	24816	25300	24900	60	7500	500	18610	50	1	11979665	2977	5.90	0.90	12	0.12	4213.00	27727.00	42900	20231123	-42.07	23550	20241115	5.52	40350	-38.41	20240111	23550	5.52	20241115	40350	-38.41	20240111	23550	5.52	20241115	0.94	N	243070	500	59 억	2419582	N	N	27	N	N
30	20241126	121125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24900	-250	5	-0.99	335145550	13452	90.01	25200	25200	24800	32650	17650	25150	24914.18	20.20	2539	25616	25382	25216	24982	24816	25300	24900	60	7500	500	18610	50	1	11979665	2983	5.91	0.90	12	0.11	4213.00	27727.00	42900	20231123	-41.96	23550	20241115	5.73	40350	-38.29	20240111	23550	5.73	20241115	40350	-38.29	20240111	23550	5.73	20241115	0.94	N	243070	500	59 억	2419582	N	N	27	N	N
31	20241126	111128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24850	-300	5	-1.19	317106450	12726	85.15	25200	25200	24800	32650	17650	25150	24918.00	20.20	2640	25616	25382	25216	24982	24816	25300	24900	60	7500	500	18610	50	1	11979665	2977	5.90	0.90	12	0.11	4213.00	27727.00	42900	20231123	-42.07	23550	20241115	5.52	40350	-38.41	20240111	23550	5.52	20241115	40350	-38.41	20240111	23550	5.52	20241115	0.94	N	243070	500	59 억	2419582	N	N	27	N	N
32	20241126	101137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24950	-200	5	-0.80	209846700	8410	56.27	25200	25200	24800	32650	17650	25150	24952.05	20.20	2653	25616	25382	25216	24982	24816	25300	24900	60	7500	500	18610	50	1	11979665	2989	5.92	0.90	12	0.07	4213.00	27727.00	42900	20231123	-41.84	23550	20241115	5.94	40350	-38.17	20240111	23550	5.94	20241115	40350	-38.17	20240111	23550	5.94	20241115	0.94	N	243070	500	59 억	2419582	N	N	27	N	N
33	20241126	091126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25050	-100	5	-0.40	55401150	2214	14.81	25200	25200	24950	32650	17650	25150	25023.10	20.20	853	25616	25382	25216	24982	24816	25300	24900	60	7500	500	18610	50	1	11979665	3001	5.95	0.90	12	0.02	4213.00	27727.00	42900	20231123	-41.61	23550	20241115	6.37	40350	-37.92	20240111	23550	6.37	20241115	40350	-37.92	20240111	23550	6.37	20241115	0.94	N	243070	500	59 억	2419582	N	N	27	N	N
34	20241125	161057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25150	-150	5	-0.59	374234300	14863	97.51	25300	25450	25050	32850	17750	25300	25179.17	20.23	-2288	26133	25716	25383	24966	24633	25675	24925	60	7550	500	18720	50	1	11979665	3013	5.97	0.91	12	0.12	4213.00	27727.00	42900	20231123	-41.38	23550	20241115	6.79	40350	-37.67	20240111	23550	6.79	20241115	40350	-37.67	20240111	23550	6.79	20241115	0.94	N	243070	500	59 억	2423900	N	N	27	N	N
35	20241125	151119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25250	-50	5	-0.20	365132350	14501	95.14	25300	25450	25050	32850	17750	25300	25179.80	20.23	-2132	26133	25716	25383	24966	24633	25675	24925	60	7550	500	18720	50	1	11979665	3025	5.99	0.91	12	0.12	4213.00	27727.00	42900	20231123	-41.14	23550	20241115	7.22	40350	-37.42	20240111	23550	7.22	20241115	40350	-37.42	20240111	23550	7.22	20241115	0.94	N	243070	500	59 억	2423900	N	N	12	N	N
36	20241125	141116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25300	0	3	0.00	224496750	8923	58.54	25300	25400	25050	32850	17750	25300	25159.34	20.23	-853	26133	25716	25383	24966	24633	25675	24925	60	7550	500	18720	50	1	11979665	3031	6.01	0.91	12	0.07	4213.00	27727.00	42900	20231123	-41.03	23550	20241115	7.43	40350	-37.30	20240111	23550	7.43	20241115	40350	-37.30	20240111	23550	7.43	20241115	0.94	N	243070	500	59 억	2423900	N	N	12	N	N
37	20241125	131108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25250	-50	5	-0.20	207071550	8233	54.02	25300	25400	25050	32850	17750	25300	25151.41	20.23	-462	26133	25716	25383	24966	24633	25675	24925	60	7550	500	18720	50	1	11979665	3025	5.99	0.91	12	0.07	4213.00	27727.00	42900	20231123	-41.14	23550	20241115	7.22	40350	-37.42	20240111	23550	7.22	20241115	40350	-37.42	20240111	23550	7.22	20241115	0.94	N	243070	500	59 억	2423900	N	N	12	N	N
38	20241125	121122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25150	-150	5	-0.59	151705450	6035	39.59	25300	25400	25050	32850	17750	25300	25137.61	20.23	-1253	26133	25716	25383	24966	24633	25675	24925	60	7550	500	18720	50	1	11979665	3013	5.97	0.91	12	0.05	4213.00	27727.00	42900	20231123	-41.38	23550	20241115	6.79	40350	-37.67	20240111	23550	6.79	20241115	40350	-37.67	20240111	23550	6.79	20241115	0.94	N	243070	500	59 억	2423900	N	N	12	N	N
39	20241125	111114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25100	-200	5	-0.79	116378550	4628	30.36	25300	25400	25050	32850	17750	25300	25146.62	20.23	-954	26133	25716	25383	24966	24633	25675	24925	60	7550	500	18720	50	1	11979665	3007	5.96	0.91	12	0.04	4213.00	27727.00	42900	20231123	-41.49	23550	20241115	6.58	40350	-37.79	20240111	23550	6.58	20241115	40350	-37.79	20240111	23550	6.58	20241115	0.94	N	243070	500	59 억	2423900	N	N	12	N	N
40	20241125	101101	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25150	-150	5	-0.59	74141750	2947	19.33	25300	25400	25050	32850	17750	25300	25158.38	20.23	-483	26133	25716	25383	24966	24633	25675	24925	60	7550	500	18720	50	1	11979665	3013	5.97	0.91	12	0.02	4213.00	27727.00	42900	20231123	-41.38	23550	20241115	6.79	40350	-37.67	20240111	23550	6.79	20241115	40350	-37.67	20240111	23550	6.79	20241115	0.94	N	243070	500	59 억	2423900	N	N	12	N	N
41	20241125	091103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25350	50	2	0.20	6199300	245	1.61	25300	25350	25250	32850	17750	25300	25303.27	20.23	29	26133	25716	25383	24966	24633	25675	24925	60	7550	500	18720	50	1	11979665	3037	6.02	0.91	12	0.00	4213.00	27727.00	42900	20231123	-40.91	23550	20241115	7.64	40350	-37.17	20240111	23550	7.64	20241115	40350	-37.17	20240111	23550	7.64	20241115	0.94	N	243070	500	59 억	2423900	N	N	12	N	N
42	20241122	161002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25300	0	3	0.00	382283350	15122	107.30	25300	25800	25050	32850	17750	25300	25279.90	20.28	-1016	25900	25600	25100	24800	24300	25750	24950	60	7550	500	18720	50	1	11979665	3031	6.01	0.91	12	0.13	4213.00	27727.00	42900	20231123	-41.03	23550	20241115	7.43	40350	-37.30	20240111	23550	7.43	20241115	42900	-41.03	20231123	23550	7.43	20241115	0.94	N	243070	500	59 억	2429071	N	N	12	N	N
43	20241122	151015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25200	-100	5	-0.40	367536100	14538	103.16	25300	25800	25050	32850	17750	25300	25281.06	20.28	-1176	25900	25600	25100	24800	24300	25750	24950	60	7550	500	18720	50	1	11979665	3019	5.98	0.91	12	0.12	4213.00	27727.00	42900	20231123	-41.26	23550	20241115	7.01	40350	-37.55	20240111	23550	7.01	20241115	42900	-41.26	20231123	23550	7.01	20241115	0.94	N	243070	500	59 억	2429071	N	N	104	N	N
44	20241122	141017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25150	-150	5	-0.59	311610300	12309	87.34	25300	25800	25100	32850	17750	25300	25315.65	20.28	-1334	25900	25600	25100	24800	24300	25750	24950	60	7550	500	18720	50	1	11979665	3013	5.97	0.91	12	0.10	4213.00	27727.00	42900	20231123	-41.38	23550	20241115	6.79	40350	-37.67	20240111	23550	6.79	20241115	42900	-41.38	20231123	23550	6.79	20241115	0.94	N	243070	500	59 억	2429071	N	N	104	N	N
45	20241122	131011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25100	-200	5	-0.79	267053400	10541	74.80	25300	25800	25100	32850	17750	25300	25334.73	20.28	-928	25900	25600	25100	24800	24300	25750	24950	60	7550	500	18720	50	1	11979665	3007	5.96	0.91	12	0.09	4213.00	27727.00	42900	20231123	-41.49	23550	20241115	6.58	40350	-37.79	20240111	23550	6.58	20241115	42900	-41.49	20231123	23550	6.58	20241115	0.94	N	243070	500	59 억	2429071	N	N	104	N	N
46	20241122	121018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25250	-50	5	-0.20	203533550	8021	56.91	25300	25800	25200	32850	17750	25300	25375.08	20.28	-610	25900	25600	25100	24800	24300	25750	24950	60	7550	500	18720	50	1	11979665	3025	5.99	0.91	12	0.07	4213.00	27727.00	42900	20231123	-41.14	23550	20241115	7.22	40350	-37.42	20240111	23550	7.22	20241115	42900	-41.14	20231123	23550	7.22	20241115	0.94	N	243070	500	59 억	2429071	N	N	104	N	N
47	20241122	111009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25250	-50	5	-0.20	174934050	6889	48.88	25300	25800	25200	32850	17750	25300	25393.24	20.28	-340	25900	25600	25100	24800	24300	25750	24950	60	7550	500	18720	50	1	11979665	3025	5.99	0.91	12	0.06	4213.00	27727.00	42900	20231123	-41.14	23550	20241115	7.22	40350	-37.42	20240111	23550	7.22	20241115	42900	-41.14	20231123	23550	7.22	20241115	0.94	N	243070	500	59 억	2429071	N	N	104	N	N
48	20241122	101027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25400	100	2	0.40	105356700	4139	29.37	25300	25800	25200	32850	17750	25300	25454.63	20.28	-721	25900	25600	25100	24800	24300	25750	24950	60	7550	500	18720	50	1	11979665	3043	6.03	0.92	12	0.03	4213.00	27727.00	42900	20231123	-40.79	23550	20241115	7.86	40350	-37.05	20240111	23550	7.86	20241115	42900	-40.79	20231123	23550	7.86	20241115	0.94	N	243070	500	59 억	2429071	N	N	104	N	N
49	20241122	091018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25350	50	2	0.20	8500200	336	2.38	25300	25400	25200	32850	17750	25300	25298.21	20.28	-292	25900	25600	25100	24800	24300	25750	24950	60	7550	500	18720	50	1	11979665	3037	6.02	0.91	12	0.00	4213.00	27727.00	42900	20231123	-40.91	23550	20241115	7.64	40350	-37.17	20240111	23550	7.64	20241115	42900	-40.91	20231123	23550	7.64	20241115	0.94	N	243070	500	59 억	2429071	N	N	104	N	N
50	20241121	161008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25300	550	2	2.22	352551850	14093	181.85	24700	25400	24600	32150	17350	24750	25015.25	20.29	1416	25350	25050	24800	24500	24250	24925	24375	60	7400	500	18310	50	1	11979665	3031	6.01	0.91	12	0.12	4213.00	27727.00	42900	20231123	-41.03	23550	20241115	7.43	40350	-37.30	20240111	23550	7.43	20241115	42900	-41.03	20231123	23550	7.43	20241115	0.94	N	243070	500	59 억	2430149	N	N	104	N	N
51	20241121	151029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25350	600	2	2.42	335245550	13409	173.02	24700	25400	24600	32150	17350	24750	25001.53	20.29	1448	25350	25050	24800	24500	24250	24925	24375	60	7400	500	18310	50	1	11979665	3037	6.02	0.91	12	0.11	4213.00	27727.00	42900	20231123	-40.91	23550	20241115	7.64	40350	-37.17	20240111	23550	7.64	20241115	42900	-40.91	20231123	23550	7.64	20241115	0.94	N	243070	500	59 억	2430149	N	N	63	N	N
52	20241121	141026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25250	500	2	2.02	283249200	11356	146.53	24700	25400	24600	32150	17350	24750	24942.69	20.29	1866	25350	25050	24800	24500	24250	24925	24375	60	7400	500	18310	50	1	11979665	3025	5.99	0.91	12	0.09	4213.00	27727.00	42900	20231123	-41.14	23550	20241115	7.22	40350	-37.42	20240111	23550	7.22	20241115	42900	-41.14	20231123	23550	7.22	20241115	0.94	N	243070	500	59 억	2430149	N	N	63	N	N
53	20241121	131019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25250	500	2	2.02	239280500	9618	124.10	24700	25300	24600	32150	17350	24750	24878.41	20.29	1974	25350	25050	24800	24500	24250	24925	24375	60	7400	500	18310	50	1	11979665	3025	5.99	0.91	12	0.08	4213.00	27727.00	42900	20231123	-41.14	23550	20241115	7.22	40350	-37.42	20240111	23550	7.22	20241115	42900	-41.14	20231123	23550	7.22	20241115	0.94	N	243070	500	59 억	2430149	N	N	63	N	N
54	20241121	121020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25050	300	2	1.21	198778650	8008	103.33	24700	25150	24600	32150	17350	24750	24822.51	20.29	1239	25350	25050	24800	24500	24250	24925	24375	60	7400	500	18310	50	1	11979665	3001	5.95	0.90	12	0.07	4213.00	27727.00	42900	20231123	-41.61	23550	20241115	6.37	40350	-37.92	20240111	23550	6.37	20241115	42900	-41.61	20231123	23550	6.37	20241115	0.94	N	243070	500	59 억	2430149	N	N	63	N	N
55	20241121	111023	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24950	200	2	0.81	146316250	5911	76.27	24700	24950	24600	32150	17350	24750	24753.21	20.29	231	25350	25050	24800	24500	24250	24925	24375	60	7400	500	18310	50	1	11979665	2989	5.92	0.90	12	0.05	4213.00	27727.00	42900	20231123	-41.84	23550	20241115	5.94	40350	-38.17	20240111	23550	5.94	20241115	42900	-41.84	20231123	23550	5.94	20241115	0.94	N	243070	500	59 억	2430149	N	N	63	N	N
56	20241121	101022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	50	2	0.20	117808350	4764	61.47	24700	24900	24600	32150	17350	24750	24728.87	20.29	-540	25350	25050	24800	24500	24250	24925	24375	60	7400	500	18310	50	1	11979665	2971	5.89	0.89	12	0.04	4213.00	27727.00	42900	20231123	-42.19	23550	20241115	5.31	40350	-38.54	20240111	23550	5.31	20241115	42900	-42.19	20231123	23550	5.31	20241115	0.94	N	243070	500	59 억	2430149	N	N	63	N	N
57	20241121	091025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24700	-50	5	-0.20	13763600	557	7.19	24700	24750	24700	32150	17350	24750	24710.23	20.29	-412	25350	25050	24800	24500	24250	24925	24375	60	7400	500	18310	50	1	11979665	2959	5.86	0.89	12	0.00	4213.00	27727.00	42900	20231123	-42.42	23550	20241115	4.88	40350	-38.79	20240111	23550	4.88	20241115	42900	-42.42	20231123	23550	4.88	20241115	0.94	N	243070	500	59 억	2430149	N	N	63	N	N
58	20241120	161016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	-50	5	-0.20	191860050	7750	75.61	25100	25100	24550	32200	17400	24800	24756.21	20.32	-2473	25200	25000	24800	24600	24400	25100	24700	60	7400	500	18350	50	1	11979665	2965	5.87	0.89	12	0.06	4213.00	27727.00	42900	20231123	-42.31	23550	20241115	5.10	40350	-38.66	20240111	23550	5.10	20241115	42900	-42.31	20231123	23550	5.10	20241115	0.93	N	243070	500	59 억	2434487	N	N	63	N	N
59	20241120	151029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	0	3	0.00	167301750	6758	65.93	25100	25100	24550	32200	17400	24800	24756.10	20.32	-2255	25200	25000	24800	24600	24400	25100	24700	60	7400	500	18350	50	1	11979665	2971	5.89	0.89	12	0.06	4213.00	27727.00	42900	20231123	-42.19	23550	20241115	5.31	40350	-38.54	20240111	23550	5.31	20241115	42900	-42.19	20231123	23550	5.31	20241115	0.93	N	243070	500	59 억	2434487	N	N	27	N	N
60	20241120	141030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	0	3	0.00	145903350	5896	57.52	25100	25100	24550	32200	17400	24800	24746.16	20.32	-2086	25200	25000	24800	24600	24400	25100	24700	60	7400	500	18350	50	1	11979665	2971	5.89	0.89	12	0.05	4213.00	27727.00	42900	20231123	-42.19	23550	20241115	5.31	40350	-38.54	20240111	23550	5.31	20241115	42900	-42.19	20231123	23550	5.31	20241115	0.93	N	243070	500	59 억	2434487	N	N	27	N	N
61	20241120	131032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24850	50	2	0.20	121351400	4906	47.86	25100	25100	24550	32200	17400	24800	24735.30	20.32	-1877	25200	25000	24800	24600	24400	25100	24700	60	7400	500	18350	50	1	11979665	2977	5.90	0.90	12	0.04	4213.00	27727.00	42900	20231123	-42.07	23550	20241115	5.52	40350	-38.41	20240111	23550	5.52	20241115	42900	-42.07	20231123	23550	5.52	20241115	0.93	N	243070	500	59 억	2434487	N	N	27	N	N
62	20241120	121029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24900	100	2	0.40	105836550	4282	41.78	25100	25100	24550	32200	17400	24800	24716.62	20.32	-1646	25200	25000	24800	24600	24400	25100	24700	60	7400	500	18350	50	1	11979665	2983	5.91	0.90	12	0.04	4213.00	27727.00	42900	20231123	-41.96	23550	20241115	5.73	40350	-38.29	20240111	23550	5.73	20241115	42900	-41.96	20231123	23550	5.73	20241115	0.93	N	243070	500	59 억	2434487	N	N	27	N	N
63	20241120	111033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24650	-150	5	-0.60	72072650	2921	28.50	25100	25100	24550	32200	17400	24800	24673.96	20.32	-1104	25200	25000	24800	24600	24400	25100	24700	60	7400	500	18350	50	1	11979665	2953	5.85	0.89	12	0.02	4213.00	27727.00	42900	20231123	-42.54	23550	20241115	4.67	40350	-38.91	20240111	23550	4.67	20241115	42900	-42.54	20231123	23550	4.67	20241115	0.93	N	243070	500	59 억	2434487	N	N	27	N	N
64	20241120	101030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24850	50	2	0.20	55056750	2232	21.78	25100	25100	24550	32200	17400	24800	24667.00	20.32	-1093	25200	25000	24800	24600	24400	25100	24700	60	7400	500	18350	50	1	11979665	2977	5.90	0.90	12	0.02	4213.00	27727.00	42900	20231123	-42.07	23550	20241115	5.52	40350	-38.41	20240111	23550	5.52	20241115	42900	-42.07	20231123	23550	5.52	20241115	0.93	N	243070	500	59 억	2434487	N	N	27	N	N
65	20241120	091030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24700	-100	5	-0.40	4730200	190	1.85	25100	25100	24700	32200	17400	24800	24895.79	20.32	-71	25200	25000	24800	24600	24400	25100	24700	60	7400	500	18350	50	1	11979665	2959	5.86	0.89	12	0.00	4213.00	27727.00	42900	20231123	-42.42	23550	20241115	4.88	40350	-38.79	20240111	23550	4.88	20241115	42900	-42.42	20231123	23550	4.88	20241115	0.93	N	243070	500	59 억	2434487	N	N	27	N	N
66	20241119	160932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	100	2	0.40	253481050	10245	59.33	24700	25000	24600	32100	17300	24700	24741.92	20.36	-4870	25133	24916	24483	24266	23833	25025	24375	60	7400	500	18270	50	1	11979665	2971	5.89	0.89	12	0.09	4213.00	27727.00	42900	20231123	-42.19	23550	20241115	5.31	40350	-38.54	20240111	23550	5.31	20241115	42900	-42.19	20231123	23550	5.31	20241115	0.95	N	243070	500	59 억	2439365	N	N	27	N	N
67	20241119	150947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24850	150	2	0.61	242613500	9807	56.79	24700	25000	24600	32100	17300	24700	24738.81	20.36	-4793	25133	24916	24483	24266	23833	25025	24375	60	7400	500	18270	50	1	11979665	2977	5.90	0.90	12	0.08	4213.00	27727.00	42900	20231123	-42.07	23550	20241115	5.52	40350	-38.41	20240111	23550	5.52	20241115	42900	-42.07	20231123	23550	5.52	20241115	0.95	N	243070	500	59 억	2439365	N	N	39	N	N
68	20241119	140947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24900	200	2	0.81	213561150	8635	50.01	24700	25000	24600	32100	17300	24700	24732.04	20.36	-3766	25133	24916	24483	24266	23833	25025	24375	60	7400	500	18270	50	1	11979665	2983	5.91	0.90	12	0.07	4213.00	27727.00	42900	20231123	-41.96	23550	20241115	5.73	40350	-38.29	20240111	23550	5.73	20241115	42900	-41.96	20231123	23550	5.73	20241115	0.95	N	243070	500	59 억	2439365	N	N	39	N	N
69	20241119	130950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24950	250	2	1.01	199886300	8085	46.82	24700	24950	24600	32100	17300	24700	24723.10	20.36	-3627	25133	24916	24483	24266	23833	25025	24375	60	7400	500	18270	50	1	11979665	2989	5.92	0.90	12	0.07	4213.00	27727.00	42900	20231123	-41.84	23550	20241115	5.94	40350	-38.17	20240111	23550	5.94	20241115	42900	-41.84	20231123	23550	5.94	20241115	0.95	N	243070	500	59 억	2439365	N	N	39	N	N
70	20241119	120939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	100	2	0.40	176440100	7141	41.35	24700	24900	24600	32100	17300	24700	24708.04	20.36	-3542	25133	24916	24483	24266	23833	25025	24375	60	7400	500	18270	50	1	11979665	2971	5.89	0.89	12	0.06	4213.00	27727.00	42900	20231123	-42.19	23550	20241115	5.31	40350	-38.54	20240111	23550	5.31	20241115	42900	-42.19	20231123	23550	5.31	20241115	0.95	N	243070	500	59 억	2439365	N	N	39	N	N
71	20241119	110950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24650	-50	5	-0.20	131793150	5332	30.88	24700	24900	24600	32100	17300	24700	24717.39	20.36	-2268	25133	24916	24483	24266	23833	25025	24375	60	7400	500	18270	50	1	11979665	2953	5.85	0.89	12	0.04	4213.00	27727.00	42900	20231123	-42.54	23550	20241115	4.67	40350	-38.91	20240111	23550	4.67	20241115	42900	-42.54	20231123	23550	4.67	20241115	0.95	N	243070	500	59 억	2439365	N	N	39	N	N
72	20241119	101014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24700	0	3	0.00	54491100	2207	12.78	24700	24900	24600	32100	17300	24700	24690.12	20.36	-956	25133	24916	24483	24266	23833	25025	24375	60	7400	500	18270	50	1	11979665	2959	5.86	0.89	12	0.02	4213.00	27727.00	42900	20231123	-42.42	23550	20241115	4.88	40350	-38.79	20240111	23550	4.88	20241115	42900	-42.42	20231123	23550	4.88	20241115	0.95	N	243070	500	59 억	2439365	N	N	39	N	N
73	20241119	091007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	100	2	0.40	12082450	489	2.83	24700	24900	24600	32100	17300	24700	24708.49	20.36	-269	25133	24916	24483	24266	23833	25025	24375	60	7400	500	18270	50	1	11979665	2971	5.89	0.89	12	0.00	4213.00	27727.00	42900	20231123	-42.19	23550	20241115	5.31	40350	-38.54	20240111	23550	5.31	20241115	42900	-42.19	20231123	23550	5.31	20241115	0.95	N	243070	500	59 억	2439365	N	N	39	N	N
74	20241118	160937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24700	700	2	2.92	420062900	17207	44.62	24150	24700	24050	31200	16800	24000	24411.87	20.37	1018	25100	24550	24050	23500	23000	24300	23250	60	7200	500	17760	50	1	11979665	2959	5.86	0.89	12	0.14	4213.00	27727.00	42900	20231123	-42.42	23550	20241115	4.88	40350	-38.79	20240111	23550	4.88	20241115	42900	-42.42	20231123	23550	4.88	20241115	0.93	N	243070	500	59 억	2440823	N	N	38	N	N
75	20241118	150949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24600	600	2	2.50	389950950	15986	41.45	24150	24700	24050	31200	16800	24000	24393.33	20.37	915	25100	24550	24050	23500	23000	24300	23250	60	7200	500	17760	50	1	11979665	2947	5.84	0.89	12	0.13	4213.00	27727.00	42900	20231123	-42.66	23550	20241115	4.46	40350	-39.03	20240111	23550	4.46	20241115	42900	-42.66	20231123	23550	4.46	20241115	0.93	N	243070	500	59 억	2440823	N	N	12	N	N
76	20241118	140951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24300	300	2	1.25	360706500	14788	38.35	24150	24700	24050	31200	16800	24000	24391.89	20.37	1234	25100	24550	24050	23500	23000	24300	23250	60	7200	500	17760	50	1	11979665	2911	5.77	0.88	12	0.12	4213.00	27727.00	42900	20231123	-43.36	23550	20241115	3.18	40350	-39.78	20240111	23550	3.18	20241115	42900	-43.36	20231123	23550	3.18	20241115	0.93	N	243070	500	59 억	2440823	N	N	12	N	N
77	20241118	130944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24300	300	2	1.25	352706900	14459	37.49	24150	24700	24050	31200	16800	24000	24393.64	20.37	1428	25100	24550	24050	23500	23000	24300	23250	60	7200	500	17760	50	1	11979665	2911	5.77	0.88	12	0.12	4213.00	27727.00	42900	20231123	-43.36	23550	20241115	3.18	40350	-39.78	20240111	23550	3.18	20241115	42900	-43.36	20231123	23550	3.18	20241115	0.93	N	243070	500	59 억	2440823	N	N	12	N	N
78	20241118	120949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	200	2	0.83	317780550	13018	33.76	24150	24700	24050	31200	16800	24000	24410.92	20.37	1595	25100	24550	24050	23500	23000	24300	23250	60	7200	500	17760	50	1	11979665	2899	5.74	0.87	12	0.11	4213.00	27727.00	42900	20231123	-43.59	23550	20241115	2.76	40350	-40.02	20240111	23550	2.76	20241115	42900	-43.59	20231123	23550	2.76	20241115	0.93	N	243070	500	59 억	2440823	N	N	12	N	N
79	20241118	110950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24450	450	2	1.88	188823350	7707	19.98	24150	24700	24050	31200	16800	24000	24500.37	20.37	-1011	25100	24550	24050	23500	23000	24300	23250	60	7200	500	17760	50	1	11979665	2929	5.80	0.88	12	0.06	4213.00	27727.00	42900	20231123	-43.01	23550	20241115	3.82	40350	-39.41	20240111	23550	3.82	20241115	42900	-43.01	20231123	23550	3.82	20241115	0.93	N	243070	500	59 억	2440823	N	N	12	N	N
80	20241118	100938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24600	600	2	2.50	92792650	3797	9.85	24150	24650	24050	31200	16800	24000	24438.64	20.37	269	25100	24550	24050	23500	23000	24300	23250	60	7200	500	17760	50	1	11979665	2947	5.84	0.89	12	0.03	4213.00	27727.00	42900	20231123	-42.66	23550	20241115	4.46	40350	-39.03	20240111	23550	4.46	20241115	42900	-42.66	20231123	23550	4.46	20241115	0.93	N	243070	500	59 억	2440823	N	N	12	N	N
81	20241118	090937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	200	2	0.83	2798550	116	0.30	24150	24200	24050	31200	16800	24000	24127.63	20.37	-39	25100	24550	24050	23500	23000	24300	23250	60	7200	500	17760	50	1	11979665	2899	5.74	0.87	12	0.00	4213.00	27727.00	42900	20231123	-43.59	23550	20241115	2.76	40350	-40.02	20240111	23550	2.76	20241115	42900	-43.59	20231123	23550	2.76	20241115	0.93	N	243070	500	59 억	2440823	N	N	12	N	N
82	20241115	161011	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	24000	-300	5	-1.23	923839450	38526	97.27	24300	24600	23550	31550	17050	24300	23979.34	20.37	1319	25766	25032	24666	23932	23566	24850	23750	60	7250	500	17980	50	1	11979665	2875	5.70	0.87	12	0.32	4213.00	27727.00	43100	20231108	-44.32	23550	20241115	1.91	40350	-40.52	20240111	23550	1.91	20241115	42900	-44.06	20231123	23550	1.91	20241115	0.94	N	243070	500	59 억	2439703	N	N	12	N	N
83	20241115	151043	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	24200	-100	5	-0.41	872802200	36418	91.95	24300	24600	23550	31550	17050	24300	23965.91	20.37	2098	25766	25032	24666	23932	23566	24850	23750	60	7250	500	17980	50	1	11979665	2899	5.74	0.87	12	0.30	4213.00	27727.00	43100	20231108	-43.85	23550	20241115	2.76	40350	-40.02	20240111	23550	2.76	20241115	42900	-43.59	20231123	23550	2.76	20241115	0.94	N	243070	500	59 억	2439703	N	N	0	N	N
84	20241115	141031	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	24250	-50	5	-0.21	763174400	31925	80.60	24300	24450	23550	31550	17050	24300	23904.79	20.37	3990	25766	25032	24666	23932	23566	24850	23750	60	7250	500	17980	50	1	11979665	2905	5.76	0.87	12	0.27	4213.00	27727.00	43100	20231108	-43.74	23550	20241115	2.97	40350	-39.90	20240111	23550	2.97	20241115	42900	-43.47	20231123	23550	2.97	20241115	0.94	N	243070	500	59 억	2439703	N	N	0	N	N
85	20241115	131032	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	24000	-300	5	-1.23	625151750	26210	66.17	24300	24450	23550	31550	17050	24300	23851.05	20.37	4653	25766	25032	24666	23932	23566	24850	23750	60	7250	500	17980	50	1	11979665	2875	5.70	0.87	12	0.22	4213.00	27727.00	43100	20231108	-44.32	23550	20241115	1.91	40350	-40.52	20240111	23550	1.91	20241115	42900	-44.06	20231123	23550	1.91	20241115	0.94	N	243070	500	59 억	2439703	N	N	0	N	N
86	20241115	121031	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	23800	-500	5	-2.06	497641400	20883	52.72	24300	24450	23550	31550	17050	24300	23829.19	20.37	3467	25766	25032	24666	23932	23566	24850	23750	60	7250	500	17980	50	1	11979665	2851	5.65	0.86	12	0.17	4213.00	27727.00	43100	20231108	-44.78	23550	20241115	1.06	40350	-41.02	20240111	23550	1.06	20241115	42900	-44.52	20231123	23550	1.06	20241115	0.94	N	243070	500	59 억	2439703	N	N	0	N	N
87	20241115	111007	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	23900	-400	5	-1.65	440392800	18478	46.65	24300	24450	23550	31550	17050	24300	23832.47	20.37	3638	25766	25032	24666	23932	23566	24850	23750	60	7250	500	17980	50	1	11979665	2863	5.67	0.86	12	0.15	4213.00	27727.00	43100	20231108	-44.55	23550	20241115	1.49	40350	-40.77	20240111	23550	1.49	20241115	42900	-44.29	20231123	23550	1.49	20241115	0.94	N	243070	500	59 억	2439703	N	N	0	N	N
88	20241115	101006	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	23700	-600	5	-2.47	188289750	7855	19.83	24300	24450	23600	31550	17050	24300	23969.21	20.37	-919	25766	25032	24666	23932	23566	24850	23750	60	7250	500	17980	50	1	11979665	2839	5.63	0.85	12	0.07	4213.00	27727.00	43100	20231108	-45.01	23600	20241115	0.42	40350	-41.26	20240111	23600	0.42	20241115	42900	-44.76	20231123	23600	0.42	20241115	0.94	N	243070	500	59 억	2439703	N	N	0	N	N
89	20241115	090916	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	24400	100	2	0.41	14968750	616	1.56	24300	24450	24250	31550	17050	24300	24299.91	20.37	6	25766	25032	24666	23932	23566	24850	23750	60	7250	500	17980	50	1	11979665	2923	5.79	0.88	12	0.01	4213.00	27727.00	43100	20231108	-43.39	24250	20241115	0.62	40350	-39.53	20240111	24250	0.62	20241115	42900	-43.12	20231123	24250	0.62	20241115	0.94	N	243070	500	59 억	2439703	N	N	0	N	N
90	20241114	161000	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	24450	-700	5	-2.78	934366050	37877	139.51	25400	25400	24400	32650	17650	25150	24668.43	20.42	-7622	26183	25666	25333	24816	24483	25500	24650	60	7500	500	18610	50	1	11979665	2929	5.80	0.88	12	0.32	4213.00	27727.00	43100	20231108	-43.27	24400	20241114	0.20	40350	-39.41	20240111	24400	0.20	20241114	42900	-43.01	20231123	24400	0.20	20241114	0.92	N	243070	500	59 억	2446806	N	N	5	N	N
91	20241114	151008	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	24450	-700	5	-2.78	826191600	33451	123.21	25400	25400	24400	32650	17650	25150	24698.56	20.42	-5918	26183	25666	25333	24816	24483	25500	24650	60	7500	500	18610	50	1	11979665	2929	5.80	0.88	12	0.28	4213.00	27727.00	43100	20231108	-43.27	24400	20241114	0.20	40350	-39.41	20240111	24400	0.20	20241114	42900	-43.01	20231123	24400	0.20	20241114	0.92	N	243070	500	59 억	2446806	N	N	5	N	N
92	20241114	140959	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	24800	-350	5	-1.39	674975450	27289	100.51	25400	25400	24400	32650	17650	25150	24734.34	20.42	-5391	26183	25666	25333	24816	24483	25500	24650	60	7500	500	18610	50	1	11979665	2971	5.89	0.89	12	0.23	4213.00	27727.00	43100	20231108	-42.46	24400	20241114	1.64	40350	-38.54	20240111	24400	1.64	20241114	42900	-42.19	20231123	24400	1.64	20241114	0.92	N	243070	500	59 억	2446806	N	N	5	N	N
93	20241114	131001	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	24500	-650	5	-2.58	638536100	25812	95.07	25400	25400	24400	32650	17650	25150	24737.96	20.42	-4699	26183	25666	25333	24816	24483	25500	24650	60	7500	500	18610	50	1	11979665	2935	5.82	0.88	12	0.22	4213.00	27727.00	43100	20231108	-43.16	24400	20241114	0.41	40350	-39.28	20240111	24400	0.41	20241114	42900	-42.89	20231123	24400	0.41	20241114	0.92	N	243070	500	59 억	2446806	N	N	5	N	N
94	20241114	120957	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	24600	-550	5	-2.19	595167850	24048	88.57	25400	25400	24400	32650	17650	25150	24749.16	20.42	-4117	26183	25666	25333	24816	24483	25500	24650	60	7500	500	18610	50	1	11979665	2947	5.84	0.89	12	0.20	4213.00	27727.00	43100	20231108	-42.92	24400	20241114	0.82	40350	-39.03	20240111	24400	0.82	20241114	42900	-42.66	20231123	24400	0.82	20241114	0.92	N	243070	500	59 억	2446806	N	N	5	N	N
95	20241114	110957	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	24800	-350	5	-1.39	285857500	11465	42.23	25400	25400	24750	32650	17650	25150	24933.06	20.42	-220	26183	25666	25333	24816	24483	25500	24650	60	7500	500	18610	50	1	11979665	2971	5.89	0.89	12	0.10	4213.00	27727.00	43100	20231108	-42.46	24750	20241114	0.20	40350	-38.54	20240111	24750	0.20	20241114	42900	-42.19	20231123	24750	0.20	20241114	0.92	N	243070	500	59 억	2446806	N	N	5	N	N
96	20241114	101017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25100	-50	5	-0.20	9737400	386	1.42	25400	25400	25100	32650	17650	25150	25226.42	20.42	-117	26183	25666	25333	24816	24483	25500	24650	60	7500	500	18610	50	1	11979665	3007	5.96	0.91	12	0.00	4213.00	27727.00	43100	20231108	-41.76	25000	20241113	0.40	40350	-37.79	20240111	25000	0.40	20241113	42900	-41.49	20231123	25000	0.40	20241113	0.92	N	243070	500	59 억	2446806	N	N	5	N	N
97	20241114	090953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25150	0	3	0.00	0	0	0.00	0	0	0	32650	17650	25150	0.00	20.42	0	26183	25666	25333	24816	24483	25500	24650	60	7500	500	18610	50	1	11979665	3013	5.97	0.91	12	0.00	4213.00	27727.00	43100	20231108	-41.65	25000	20241113	0.60	40350	-37.67	20240111	25000	0.60	20241113	42900	-41.38	20231123	25000	0.60	20241113	0.92	N	243070	500	59 억	2446806	N	N	5	N	N
98	20241113	160634	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	25150	-700	5	-2.71	679545150	26902	66.52	25800	25850	25000	33600	18100	25850	25260.02	20.44	-1832	27416	26632	26216	25432	25016	26425	25225	60	7750	500	19120	50	1	11979665	3013	5.97	0.91	12	0.22	4213.00	27727.00	43100	20231108	-41.65	25000	20241113	0.60	40350	-37.67	20240111	25000	0.60	20241113	42900	-41.38	20231123	25000	0.60	20241113	0.94	N	243070	500	59 억	2448672	N	N	5	N	N
99	20241113	150704	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	25100	-750	5	-2.90	595299800	23542	58.21	25800	25850	25100	33600	18100	25850	25286.71	20.44	-502	27416	26632	26216	25432	25016	26425	25225	60	7750	500	19120	50	1	11979665	3007	5.96	0.91	12	0.20	4213.00	27727.00	43100	20231108	-41.76	25100	20241113	0.00	40350	-37.79	20240111	25100	0.00	20241113	42900	-41.49	20231123	25100	0.00	20241113	0.94	N	243070	500	59 억	2448672	N	N	95	N	N
100	20241113	140702	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	25150	-700	5	-2.71	461537100	18214	45.04	25800	25850	25100	33600	18100	25850	25339.69	20.44	593	27416	26632	26216	25432	25016	26425	25225	60	7750	500	19120	50	1	11979665	3013	5.97	0.91	12	0.15	4213.00	27727.00	43100	20231108	-41.65	25100	20241113	0.20	40350	-37.67	20240111	25100	0.20	20241113	42900	-41.38	20231123	25100	0.20	20241113	0.94	N	243070	500	59 억	2448672	N	N	95	N	N
101	20241113	130702	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	25150	-700	5	-2.71	397407950	15671	38.75	25800	25850	25100	33600	18100	25850	25359.45	20.44	782	27416	26632	26216	25432	25016	26425	25225	60	7750	500	19120	50	1	11979665	3013	5.97	0.91	12	0.13	4213.00	27727.00	43100	20231108	-41.65	25100	20241113	0.20	40350	-37.67	20240111	25100	0.20	20241113	42900	-41.38	20231123	25100	0.20	20241113	0.94	N	243070	500	59 억	2448672	N	N	95	N	N
102	20241113	120654	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	25200	-650	5	-2.51	354558450	13968	34.54	25800	25850	25100	33600	18100	25850	25383.62	20.44	1132	27416	26632	26216	25432	25016	26425	25225	60	7750	500	19120	50	1	11979665	3019	5.98	0.91	12	0.12	4213.00	27727.00	43100	20231108	-41.53	25100	20241113	0.40	40350	-37.55	20240111	25100	0.40	20241113	42900	-41.26	20231123	25100	0.40	20241113	0.94	N	243070	500	59 억	2448672	N	N	95	N	N
103	20241113	110653	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	25250	-600	5	-2.32	301706600	11877	29.37	25800	25850	25100	33600	18100	25850	25402.59	20.44	1089	27416	26632	26216	25432	25016	26425	25225	60	7750	500	19120	50	1	11979665	3025	5.99	0.91	12	0.10	4213.00	27727.00	43100	20231108	-41.42	25100	20241113	0.60	40350	-37.42	20240111	25100	0.60	20241113	42900	-41.14	20231123	25100	0.60	20241113	0.94	N	243070	500	59 억	2448672	N	N	95	N	N
104	20241113	100654	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	25450	-400	5	-1.55	163232600	6392	15.80	25800	25850	25300	33600	18100	25850	25537.02	20.44	-33	27416	26632	26216	25432	25016	26425	25225	60	7750	500	19120	50	1	11979665	3049	6.04	0.92	12	0.05	4213.00	27727.00	43100	20231108	-40.95	25300	20241113	0.59	40350	-36.93	20240111	25300	0.59	20241113	42900	-40.68	20231123	25300	0.59	20241113	0.94	N	243070	500	59 억	2448672	N	N	95	N	N
105	20241113	090645	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	25800	-50	5	-0.19	19923600	772	1.91	25800	25850	25800	33600	18100	25850	25807.77	20.44	145	27416	26632	26216	25432	25016	26425	25225	60	7750	500	19120	50	1	11979665	3091	6.12	0.93	12	0.01	4213.00	27727.00	43100	20231108	-40.14	25800	20241113	0.00	40350	-36.06	20240111	25800	0.00	20241113	42900	-39.86	20231123	25800	0.00	20241113	0.94	N	243070	500	59 억	2448672	N	N	95	N	N
106	20241112	160925	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	25850	-1050	5	-3.90	1051883950	40398	70.44	27000	27000	25800	34950	18850	26900	26038.07	20.50	-7452	28400	27650	27050	26300	25700	27350	26000	60	8050	500	19900	50	1	11979665	3097	6.14	0.93	12	0.34	4213.00	27727.00	43100	20231108	-40.02	25800	20241112	0.19	40350	-35.94	20240111	25800	0.19	20241112	42900	-39.74	20231123	25800	0.19	20241112	0.94	N	243070	500	59 억	2456194	N	N	95	N	N
107	20241112	150934	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	25800	-1100	5	-4.09	1014965600	38969	67.94	27000	27000	25800	34950	18850	26900	26045.46	20.50	-6890	28400	27650	27050	26300	25700	27350	26000	60	8050	500	19900	50	1	11979665	3091	6.12	0.93	12	0.33	4213.00	27727.00	43100	20231108	-40.14	25800	20241112	0.00	40350	-36.06	20240111	25800	0.00	20241112	42900	-39.86	20231123	25800	0.00	20241112	0.94	N	243070	500	59 억	2456194	N	N	26	N	N
108	20241112	140937	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	25900	-1000	5	-3.72	944925900	36261	63.22	27000	27000	25850	34950	18850	26900	26059.01	20.50	-5850	28400	27650	27050	26300	25700	27350	26000	60	8050	500	19900	50	1	11979665	3103	6.15	0.93	12	0.30	4213.00	27727.00	43100	20231108	-39.91	25850	20241112	0.19	40350	-35.81	20240111	25850	0.19	20241112	42900	-39.63	20231123	25850	0.19	20241112	0.94	N	243070	500	59 억	2456194	N	N	26	N	N
109	20241112	130939	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	25950	-950	5	-3.53	829077600	31791	55.43	27000	27000	25900	34950	18850	26900	26079.00	20.50	-5382	28400	27650	27050	26300	25700	27350	26000	60	8050	500	19900	50	1	11979665	3109	6.16	0.94	12	0.27	4213.00	27727.00	43100	20231108	-39.79	25900	20241112	0.19	40350	-35.69	20240111	25900	0.19	20241112	42900	-39.51	20231123	25900	0.19	20241112	0.94	N	243070	500	59 억	2456194	N	N	26	N	N
110	20241112	120934	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	25950	-950	5	-3.53	728095400	27899	48.64	27000	27000	25950	34950	18850	26900	26097.54	20.50	-4032	28400	27650	27050	26300	25700	27350	26000	60	8050	500	19900	50	1	11979665	3109	6.16	0.94	12	0.23	4213.00	27727.00	43100	20231108	-39.79	25950	20241112	0.00	40350	-35.69	20240111	25950	0.00	20241112	42900	-39.51	20231123	25950	0.00	20241112	0.94	N	243070	500	59 억	2456194	N	N	26	N	N
111	20241112	110931	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	26100	-800	5	-2.97	574352500	21997	38.35	27000	27000	25950	34950	18850	26900	26110.49	20.50	-389	28400	27650	27050	26300	25700	27350	26000	60	8050	500	19900	50	1	11979665	3127	6.20	0.94	12	0.18	4213.00	27727.00	43100	20231108	-39.44	25950	20241112	0.58	40350	-35.32	20240111	25950	0.58	20241112	42900	-39.16	20231123	25950	0.58	20241112	0.94	N	243070	500	59 억	2456194	N	N	26	N	N
112	20241112	100930	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	26050	-850	5	-3.16	488445700	18698	32.60	27000	27000	25950	34950	18850	26900	26122.88	20.50	119	28400	27650	27050	26300	25700	27350	26000	60	8050	500	19900	50	1	11979665	3121	6.18	0.94	12	0.16	4213.00	27727.00	43100	20231108	-39.56	25950	20241112	0.39	40350	-35.44	20240111	25950	0.39	20241112	42900	-39.28	20231123	25950	0.39	20241112	0.94	N	243070	500	59 억	2456194	N	N	26	N	N
113	20241112	090928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26600	-300	5	-1.12	20516100	769	1.34	27000	27000	26550	34950	18850	26900	26678.93	20.50	-655	28400	27650	27050	26300	25700	27350	26000	60	8050	500	19900	50	1	11979665	3187	6.31	0.96	12	0.01	4213.00	27727.00	43100	20231108	-38.28	26450	20241111	0.57	40350	-34.08	20240111	26450	0.57	20241111	42900	-38.00	20231123	26450	0.57	20241111	0.94	N	243070	500	59 억	2456194	N	N	26	N	N
114	20241111	160922	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	26900	-950	5	-3.41	1548266000	57343	247.37	27800	27800	26450	36200	19500	27850	27000.06	20.64	-16366	28716	28282	27966	27532	27216	28500	27750	60	8350	500	20600	50	1	11979665	3223	6.38	0.97	12	0.48	4213.00	27727.00	43100	20231108	-37.59	26450	20241111	1.70	40350	-33.33	20240111	26450	1.70	20241111	42900	-37.30	20231123	26450	1.70	20241111	0.95	N	243070	500	59 억	2472181	N	N	26	N	N
115	20241111	150949	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	26850	-1000	5	-3.59	1533620800	56799	245.02	27800	27800	26450	36200	19500	27850	27000.81	20.64	-16309	28716	28282	27966	27532	27216	28500	27750	60	8350	500	20600	50	1	11979665	3217	6.37	0.97	12	0.47	4213.00	27727.00	43100	20231108	-37.70	26450	20241111	1.51	40350	-33.46	20240111	26450	1.51	20241111	42900	-37.41	20231123	26450	1.51	20241111	0.95	N	243070	500	59 억	2472181	N	N	34	N	N
116	20241111	140937	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27000	-850	5	-3.05	1414625050	52384	225.98	27800	27800	26450	36200	19500	27850	27004.87	20.64	-16010	28716	28282	27966	27532	27216	28500	27750	60	8350	500	20600	50	1	11979665	3235	6.41	0.97	12	0.44	4213.00	27727.00	43100	20231108	-37.35	26450	20241111	2.08	40350	-33.09	20240111	26450	2.08	20241111	42900	-37.06	20231123	26450	2.08	20241111	0.95	N	243070	500	59 억	2472181	N	N	34	N	N
117	20241111	130933	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27000	-850	5	-3.05	1366461750	50596	218.26	27800	27800	26450	36200	19500	27850	27007.27	20.64	-15864	28716	28282	27966	27532	27216	28500	27750	60	8350	500	20600	50	1	11979665	3235	6.41	0.97	12	0.42	4213.00	27727.00	43100	20231108	-37.35	26450	20241111	2.08	40350	-33.09	20240111	26450	2.08	20241111	42900	-37.06	20231123	26450	2.08	20241111	0.95	N	243070	500	59 억	2472181	N	N	34	N	N
118	20241111	120929	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	26950	-900	5	-3.23	1321161850	48914	211.01	27800	27800	26450	36200	19500	27850	27009.86	20.64	-15834	28716	28282	27966	27532	27216	28500	27750	60	8350	500	20600	50	1	11979665	3229	6.40	0.97	12	0.41	4213.00	27727.00	43100	20231108	-37.47	26450	20241111	1.89	40350	-33.21	20240111	26450	1.89	20241111	42900	-37.18	20231123	26450	1.89	20241111	0.95	N	243070	500	59 억	2472181	N	N	34	N	N
119	20241111	110928	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27200	-650	5	-2.33	1085192300	40170	173.29	27800	27800	26450	36200	19500	27850	27014.95	20.64	-12019	28716	28282	27966	27532	27216	28500	27750	60	8350	500	20600	50	1	11979665	3258	6.46	0.98	12	0.34	4213.00	27727.00	43100	20231108	-36.89	26450	20241111	2.84	40350	-32.59	20240111	26450	2.84	20241111	42900	-36.60	20231123	26450	2.84	20241111	0.95	N	243070	500	59 억	2472181	N	N	34	N	N
120	20241111	100922	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	26600	-1250	5	-4.49	876416900	32414	139.83	27800	27800	26450	36200	19500	27850	27038.17	20.64	-10185	28716	28282	27966	27532	27216	28500	27750	60	8350	500	20600	50	1	11979665	3187	6.31	0.96	12	0.27	4213.00	27727.00	43100	20231108	-38.28	26450	20241111	0.57	40350	-34.08	20240111	26450	0.57	20241111	42900	-38.00	20231123	26450	0.57	20241111	0.95	N	243070	500	59 억	2472181	N	N	34	N	N
121	20241111	090919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27500	-350	5	-1.26	124916650	4524	19.52	27800	27800	27350	36200	19500	27850	27611.89	20.64	882	28716	28282	27966	27532	27216	28500	27750	60	8350	500	20600	50	1	11979665	3294	6.53	0.99	12	0.04	4213.00	27727.00	43100	20231108	-36.19	26950	20240909	2.04	40350	-31.85	20240111	26950	2.04	20240909	42900	-35.90	20231123	26950	2.04	20240909	0.95	N	243070	500	59 억	2472181	N	N	34	N	N
122	20241108	160914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27850	250	2	0.91	589904150	21041	109.54	27700	28400	27650	35850	19350	27600	28038.23	20.65	-1950	28466	28032	27766	27332	27066	27900	27200	60	8250	500	20420	50	1	11979665	3336	6.61	1.00	12	0.18	4213.00	27727.00	43100	20231108	-35.38	26950	20240909	3.34	40350	-30.98	20240111	26950	3.34	20240909	43100	-35.38	20231108	26950	3.34	20240909	0.95	N	243070	500	59 억	2474223	N	N	34	N	N
123	20241108	150924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27950	350	2	1.27	503347550	17936	93.38	27700	28400	27650	35850	19350	27600	28063.53	20.65	-2454	28466	28032	27766	27332	27066	27900	27200	60	8250	500	20420	50	1	11979665	3348	6.63	1.01	12	0.15	4213.00	27727.00	43100	20231108	-35.15	26950	20240909	3.71	40350	-30.73	20240111	26950	3.71	20240909	43100	-35.15	20231108	26950	3.71	20240909	0.95	N	243070	500	59 억	2474223	N	N	7	N	N
124	20241108	140922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28300	700	2	2.54	357473150	12764	66.45	27700	28350	27650	35850	19350	27600	28006.36	20.65	-2640	28466	28032	27766	27332	27066	27900	27200	60	8250	500	20420	50	1	11979665	3390	6.72	1.02	12	0.11	4213.00	27727.00	43100	20231108	-34.34	26950	20240909	5.01	40350	-29.86	20240111	26950	5.01	20240909	43100	-34.34	20231108	26950	5.01	20240909	0.95	N	243070	500	59 억	2474223	N	N	7	N	N
125	20241108	130923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28100	500	2	1.81	284507500	10179	52.99	27700	28150	27650	35850	19350	27600	27950.44	20.65	-2272	28466	28032	27766	27332	27066	27900	27200	60	8250	500	20420	50	1	11979665	3366	6.67	1.01	12	0.08	4213.00	27727.00	43100	20231108	-34.80	26950	20240909	4.27	40350	-30.36	20240111	26950	4.27	20240909	43100	-34.80	20231108	26950	4.27	20240909	0.95	N	243070	500	59 억	2474223	N	N	7	N	N
126	20241108	120923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	450	2	1.63	247623100	8863	46.14	27700	28150	27650	35850	19350	27600	27938.97	20.65	-1942	28466	28032	27766	27332	27066	27900	27200	60	8250	500	20420	50	1	11979665	3360	6.66	1.01	12	0.07	4213.00	27727.00	43100	20231108	-34.92	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	43100	-34.92	20231108	26950	4.08	20240909	0.95	N	243070	500	59 억	2474223	N	N	7	N	N
127	20241108	110920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27900	300	2	1.09	187934750	6732	35.05	27700	28150	27650	35850	19350	27600	27916.63	20.65	-1974	28466	28032	27766	27332	27066	27900	27200	60	8250	500	20420	50	1	11979665	3342	6.62	1.01	12	0.06	4213.00	27727.00	43100	20231108	-35.27	26950	20240909	3.53	40350	-30.86	20240111	26950	3.53	20240909	43100	-35.27	20231108	26950	3.53	20240909	0.95	N	243070	500	59 억	2474223	N	N	7	N	N
128	20241108	100930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27800	200	2	0.72	122653200	4390	22.86	27700	28150	27650	35850	19350	27600	27939.23	20.65	-1015	28466	28032	27766	27332	27066	27900	27200	60	8250	500	20420	50	1	11979665	3330	6.60	1.00	12	0.04	4213.00	27727.00	43100	20231108	-35.50	26950	20240909	3.15	40350	-31.10	20240111	26950	3.15	20240909	43100	-35.50	20231108	26950	3.15	20240909	0.95	N	243070	500	59 억	2474223	N	N	7	N	N
129	20241108	090916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27750	150	2	0.54	3638600	131	0.68	27700	27900	27650	35850	19350	27600	27775.57	20.65	-8	28466	28032	27766	27332	27066	27900	27200	60	8250	500	20420	50	1	11979665	3324	6.59	1.00	12	0.00	4213.00	27727.00	43100	20231108	-35.61	26950	20240909	2.97	40350	-31.23	20240111	26950	2.97	20240909	43100	-35.61	20231108	26950	2.97	20240909	0.95	N	243070	500	59 억	2474223	N	N	7	N	N
130	20241107	160915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27600	-500	5	-1.78	532430700	19205	79.50	28200	28200	27500	36500	19700	28100	27723.58	20.71	-6805	29400	28750	28150	27500	26900	28450	27200	60	8400	500	20790	50	1	11979665	3306	6.55	1.00	12	0.16	4213.00	27727.00	43100	20231108	-35.96	26950	20240909	2.41	40350	-31.60	20240111	26950	2.41	20240909	43100	-35.96	20231108	26950	2.41	20240909	0.93	N	243070	500	59 억	2481050	N	N	7	N	N
131	20241107	150920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27700	-400	5	-1.42	504097350	18179	75.26	28200	28200	27500	36500	19700	28100	27729.65	20.71	-6335	29400	28750	28150	27500	26900	28450	27200	60	8400	500	20790	50	1	11979665	3318	6.57	1.00	12	0.15	4213.00	27727.00	43100	20231108	-35.73	26950	20240909	2.78	40350	-31.35	20240111	26950	2.78	20240909	43100	-35.73	20231108	26950	2.78	20240909	0.93	N	243070	500	59 억	2481050	N	N	13	N	N
132	20241107	140923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27800	-300	5	-1.07	443266350	15979	66.15	28200	28200	27500	36500	19700	28100	27740.56	20.71	-6099	29400	28750	28150	27500	26900	28450	27200	60	8400	500	20790	50	1	11979665	3330	6.60	1.00	12	0.13	4213.00	27727.00	43100	20231108	-35.50	26950	20240909	3.15	40350	-31.10	20240111	26950	3.15	20240909	43100	-35.50	20231108	26950	3.15	20240909	0.93	N	243070	500	59 억	2481050	N	N	13	N	N
133	20241107	130924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27800	-300	5	-1.07	396453850	14288	59.15	28200	28200	27500	36500	19700	28100	27747.33	20.71	-6262	29400	28750	28150	27500	26900	28450	27200	60	8400	500	20790	50	1	11979665	3330	6.60	1.00	12	0.12	4213.00	27727.00	43100	20231108	-35.50	26950	20240909	3.15	40350	-31.10	20240111	26950	3.15	20240909	43100	-35.50	20231108	26950	3.15	20240909	0.93	N	243070	500	59 억	2481050	N	N	13	N	N
134	20241107	120919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27900	-200	5	-0.71	379712000	13688	56.67	28200	28200	27500	36500	19700	28100	27740.50	20.71	-6068	29400	28750	28150	27500	26900	28450	27200	60	8400	500	20790	50	1	11979665	3342	6.62	1.01	12	0.11	4213.00	27727.00	43100	20231108	-35.27	26950	20240909	3.53	40350	-30.86	20240111	26950	3.53	20240909	43100	-35.27	20231108	26950	3.53	20240909	0.93	N	243070	500	59 억	2481050	N	N	13	N	N
135	20241107	110915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27650	-450	5	-1.60	341068750	12293	50.89	28200	28200	27500	36500	19700	28100	27744.96	20.71	-5779	29400	28750	28150	27500	26900	28450	27200	60	8400	500	20790	50	1	11979665	3312	6.56	1.00	12	0.10	4213.00	27727.00	43100	20231108	-35.85	26950	20240909	2.60	40350	-31.47	20240111	26950	2.60	20240909	43100	-35.85	20231108	26950	2.60	20240909	0.93	N	243070	500	59 억	2481050	N	N	13	N	N
136	20241107	100917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27650	-450	5	-1.60	271841000	9785	40.51	28200	28200	27550	36500	19700	28100	27781.40	20.71	-4787	29400	28750	28150	27500	26900	28450	27200	60	8400	500	20790	50	1	11979665	3312	6.56	1.00	12	0.08	4213.00	27727.00	43100	20231108	-35.85	26950	20240909	2.60	40350	-31.47	20240111	26950	2.60	20240909	43100	-35.85	20231108	26950	2.60	20240909	0.93	N	243070	500	59 억	2481050	N	N	13	N	N
137	20241107	090916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27850	-250	5	-0.89	46227200	1653	6.84	28200	28200	27800	36500	19700	28100	27965.64	20.71	-974	29400	28750	28150	27500	26900	28450	27200	60	8400	500	20790	50	1	11979665	3336	6.61	1.00	12	0.01	4213.00	27727.00	43100	20231108	-35.38	26950	20240909	3.34	40350	-30.98	20240111	26950	3.34	20240909	43100	-35.38	20231108	26950	3.34	20240909	0.93	N	243070	500	59 억	2481050	N	N	13	N	N
138	20241106	160925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28100	-400	5	-1.40	678574000	24152	179.85	28750	28800	27550	37050	19950	28500	28095.97	20.71	531	28933	28716	28383	28166	27833	28825	28275	60	8550	500	21090	50	1	11979665	3366	6.67	1.01	12	0.20	4213.00	27727.00	43100	20231108	-34.80	26950	20240909	4.27	40350	-30.36	20240111	26950	4.27	20240909	43100	-34.80	20231108	26950	4.27	20240909	0.95	N	243070	500	59 억	2480405	N	N	13	N	N
139	20241106	150952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	-450	5	-1.58	662095200	23565	175.48	28750	28800	27550	37050	19950	28500	28096.55	20.71	564	28933	28716	28383	28166	27833	28825	28275	60	8550	500	21090	50	1	11979665	3360	6.66	1.01	12	0.20	4213.00	27727.00	43100	20231108	-34.92	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	43100	-34.92	20231108	26950	4.08	20240909	0.95	N	243070	500	59 억	2480405	N	N	14	N	N
140	20241106	140943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28000	-500	5	-1.75	615375100	21894	163.04	28750	28800	27550	37050	19950	28500	28107.02	20.71	529	28933	28716	28383	28166	27833	28825	28275	60	8550	500	21090	50	1	11979665	3354	6.65	1.01	12	0.18	4213.00	27727.00	43100	20231108	-35.03	26950	20240909	3.90	40350	-30.61	20240111	26950	3.90	20240909	43100	-35.03	20231108	26950	3.90	20240909	0.95	N	243070	500	59 억	2480405	N	N	14	N	N
141	20241106	130953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	-450	5	-1.58	348676200	12287	91.50	28750	28800	28000	37050	19950	28500	28377.65	20.71	-2939	28933	28716	28383	28166	27833	28825	28275	60	8550	500	21090	50	1	11979665	3360	6.66	1.01	12	0.10	4213.00	27727.00	43100	20231108	-34.92	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	43100	-34.92	20231108	26950	4.08	20240909	0.95	N	243070	500	59 억	2480405	N	N	14	N	N
142	20241106	120922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28450	-50	5	-0.18	236105450	8285	61.69	28750	28800	28300	37050	19950	28500	28497.94	20.71	-748	28933	28716	28383	28166	27833	28825	28275	60	8550	500	21090	50	1	11979665	3408	6.75	1.03	12	0.07	4213.00	27727.00	43100	20231108	-33.99	26950	20240909	5.57	40350	-29.49	20240111	26950	5.57	20240909	43100	-33.99	20231108	26950	5.57	20240909	0.95	N	243070	500	59 억	2480405	N	N	14	N	N
143	20241106	110926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28350	-150	5	-0.53	177745950	6227	46.37	28750	28800	28300	37050	19950	28500	28544.40	20.71	-111	28933	28716	28383	28166	27833	28825	28275	60	8550	500	21090	50	1	11979665	3396	6.73	1.02	12	0.05	4213.00	27727.00	43100	20231108	-34.22	26950	20240909	5.19	40350	-29.74	20240111	26950	5.19	20240909	43100	-34.22	20231108	26950	5.19	20240909	0.95	N	243070	500	59 억	2480405	N	N	14	N	N
144	20241106	100933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28550	50	2	0.18	127384050	4454	33.17	28750	28800	28400	37050	19950	28500	28599.92	20.71	-63	28933	28716	28383	28166	27833	28825	28275	60	8550	500	21090	50	1	11979665	3420	6.78	1.03	12	0.04	4213.00	27727.00	43100	20231108	-33.76	26950	20240909	5.94	40350	-29.24	20240111	26950	5.94	20240909	43100	-33.76	20231108	26950	5.94	20240909	0.95	N	243070	500	59 억	2480405	N	N	14	N	N
145	20241106	090926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28600	100	2	0.35	38108200	1332	9.92	28750	28750	28500	37050	19950	28500	28609.76	20.71	-231	28933	28716	28383	28166	27833	28825	28275	60	8550	500	21090	50	1	11979665	3426	6.79	1.03	12	0.01	4213.00	27727.00	43100	20231108	-33.64	26950	20240909	6.12	40350	-29.12	20240111	26950	6.12	20240909	43100	-33.64	20231108	26950	6.12	20240909	0.95	N	243070	500	59 억	2480405	N	N	14	N	N
146	20241105	160859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28500	450	2	1.60	378776500	13340	81.19	28050	28600	28050	36450	19650	28050	28393.79	20.70	261	28950	28500	28050	27600	27150	28725	27825	60	8400	500	20750	50	1	11979665	3414	6.76	1.03	12	0.11	4213.00	27727.00	43100	20231108	-33.87	26950	20240909	5.75	40350	-29.37	20240111	26950	5.75	20240909	43100	-33.87	20231108	26950	5.75	20240909	0.98	N	243070	500	59 억	2480205	N	N	14	N	N
147	20241105	150918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28450	400	2	1.43	314670250	11092	67.51	28050	28550	28050	36450	19650	28050	28369.12	20.70	452	28950	28500	28050	27600	27150	28725	27825	60	8400	500	20750	50	1	11979665	3408	6.75	1.03	12	0.09	4213.00	27727.00	43100	20231108	-33.99	26950	20240909	5.57	40350	-29.49	20240111	26950	5.57	20240909	43100	-33.99	20231108	26950	5.57	20240909	0.98	N	243070	500	59 억	2480205	N	N	1	N	N
148	20241105	140912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28400	350	2	1.25	262008550	9240	56.24	28050	28550	28050	36450	19650	28050	28355.90	20.70	206	28950	28500	28050	27600	27150	28725	27825	60	8400	500	20750	50	1	11979665	3402	6.74	1.02	12	0.08	4213.00	27727.00	43100	20231108	-34.11	26950	20240909	5.38	40350	-29.62	20240111	26950	5.38	20240909	43100	-34.11	20231108	26950	5.38	20240909	0.98	N	243070	500	59 억	2480205	N	N	1	N	N
149	20241105	130920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28500	450	2	1.60	234274950	8266	50.31	28050	28550	28050	36450	19650	28050	28342.00	20.70	341	28950	28500	28050	27600	27150	28725	27825	60	8400	500	20750	50	1	11979665	3414	6.76	1.03	12	0.07	4213.00	27727.00	43100	20231108	-33.87	26950	20240909	5.75	40350	-29.37	20240111	26950	5.75	20240909	43100	-33.87	20231108	26950	5.75	20240909	0.98	N	243070	500	59 억	2480205	N	N	1	N	N
150	20241105	120911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28350	300	2	1.07	206028650	7274	44.27	28050	28450	28050	36450	19650	28050	28323.98	20.70	443	28950	28500	28050	27600	27150	28725	27825	60	8400	500	20750	50	1	11979665	3396	6.73	1.02	12	0.06	4213.00	27727.00	43100	20231108	-34.22	26950	20240909	5.19	40350	-29.74	20240111	26950	5.19	20240909	43100	-34.22	20231108	26950	5.19	20240909	0.98	N	243070	500	59 억	2480205	N	N	1	N	N
151	20241105	110858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28350	300	2	1.07	175970800	6215	37.82	28050	28450	28050	36450	19650	28050	28313.89	20.70	539	28950	28500	28050	27600	27150	28725	27825	60	8400	500	20750	50	1	11979665	3396	6.73	1.02	12	0.05	4213.00	27727.00	43100	20231108	-34.22	26950	20240909	5.19	40350	-29.74	20240111	26950	5.19	20240909	43100	-34.22	20231108	26950	5.19	20240909	0.98	N	243070	500	59 억	2480205	N	N	1	N	N
152	20241105	100907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28400	350	2	1.25	120606450	4263	25.94	28050	28450	28050	36450	19650	28050	28291.45	20.70	581	28950	28500	28050	27600	27150	28725	27825	60	8400	500	20750	50	1	11979665	3402	6.74	1.02	12	0.04	4213.00	27727.00	43100	20231108	-34.11	26950	20240909	5.38	40350	-29.62	20240111	26950	5.38	20240909	43100	-34.11	20231108	26950	5.38	20240909	0.98	N	243070	500	59 억	2480205	N	N	1	N	N
153	20241105	090903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28400	350	2	1.25	21932900	777	4.73	28050	28400	28050	36450	19650	28050	28227.67	20.70	495	28950	28500	28050	27600	27150	28725	27825	60	8400	500	20750	50	1	11979665	3402	6.74	1.02	12	0.01	4213.00	27727.00	43100	20231108	-34.11	26950	20240909	5.38	40350	-29.62	20240111	26950	5.38	20240909	43100	-34.11	20231108	26950	5.38	20240909	0.98	N	243070	500	59 억	2480205	N	N	1	N	N
154	20241104	160859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28050	400	2	1.45	461146700	16417	93.76	27800	28500	27600	35900	19400	27650	28089.58	20.67	2516	28183	27916	27683	27416	27183	28050	27550	60	8250	500	20460	50	1	11979665	3360	6.66	1.01	12	0.14	4213.00	27727.00	43100	20231108	-34.92	26950	20240909	4.08	40350	-30.48	20240111	26950	4.08	20240909	43100	-34.92	20231108	26950	4.08	20240909	0.98	N	243070	500	59 억	2475979	N	N	1	N	N
155	20241104	150917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28100	450	2	1.63	433742700	15441	88.19	27800	28500	27600	35900	19400	27650	28090.32	20.67	2600	28183	27916	27683	27416	27183	28050	27550	60	8250	500	20460	50	1	11979665	3366	6.67	1.01	12	0.13	4213.00	27727.00	43100	20231108	-34.80	26950	20240909	4.27	40350	-30.36	20240111	26950	4.27	20240909	43100	-34.80	20231108	26950	4.27	20240909	0.98	N	243070	500	59 억	2475979	N	N	0	N	N
156	20241104	140900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28150	500	2	1.81	403250100	14356	81.99	27800	28500	27600	35900	19400	27650	28089.31	20.67	2571	28183	27916	27683	27416	27183	28050	27550	60	8250	500	20460	50	1	11979665	3372	6.68	1.02	12	0.12	4213.00	27727.00	43100	20231108	-34.69	26950	20240909	4.45	40350	-30.24	20240111	26950	4.45	20240909	43100	-34.69	20231108	26950	4.45	20240909	0.98	N	243070	500	59 억	2475979	N	N	0	N	N
157	20241104	130836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28100	450	2	1.63	384506750	13688	78.18	27800	28500	27600	35900	19400	27650	28090.79	20.67	2467	28183	27916	27683	27416	27183	28050	27550	60	8250	500	20460	50	1	11979665	3366	6.67	1.01	12	0.11	4213.00	27727.00	43100	20231108	-34.80	26950	20240909	4.27	40350	-30.36	20240111	26950	4.27	20240909	43100	-34.80	20231108	26950	4.27	20240909	0.98	N	243070	500	59 억	2475979	N	N	0	N	N
158	20241104	120848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28100	450	2	1.63	356622950	12695	72.51	27800	28500	27600	35900	19400	27650	28091.61	20.67	2200	28183	27916	27683	27416	27183	28050	27550	60	8250	500	20460	50	1	11979665	3366	6.67	1.01	12	0.11	4213.00	27727.00	43100	20231108	-34.80	26950	20240909	4.27	40350	-30.36	20240111	26950	4.27	20240909	43100	-34.80	20231108	26950	4.27	20240909	0.98	N	243070	500	59 억	2475979	N	N	0	N	N
159	20241104	110841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28250	600	2	2.17	307412750	10946	62.52	27800	28500	27600	35900	19400	27650	28084.48	20.67	1818	28183	27916	27683	27416	27183	28050	27550	60	8250	500	20460	50	1	11979665	3384	6.71	1.02	12	0.09	4213.00	27727.00	43100	20231108	-34.45	26950	20240909	4.82	40350	-29.99	20240111	26950	4.82	20240909	43100	-34.45	20231108	26950	4.82	20240909	0.98	N	243070	500	59 억	2475979	N	N	0	N	N
160	20241104	100831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28300	650	2	2.35	230770950	8237	47.04	27800	28350	27600	35900	19400	27650	28016.38	20.67	1402	28183	27916	27683	27416	27183	28050	27550	60	8250	500	20460	50	1	11979665	3390	6.72	1.02	12	0.07	4213.00	27727.00	43100	20231108	-34.34	26950	20240909	5.01	40350	-29.86	20240111	26950	5.01	20240909	43100	-34.34	20231108	26950	5.01	20240909	0.98	N	243070	500	59 억	2475979	N	N	0	N	N
161	20241104	090842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27900	250	2	0.90	55442050	1996	11.40	27800	28000	27600	35900	19400	27650	27776.58	20.67	449	28183	27916	27683	27416	27183	28050	27550	60	8250	500	20460	50	1	11979665	3342	6.62	1.01	12	0.02	4213.00	27727.00	43100	20231108	-35.27	26950	20240909	3.53	40350	-30.86	20240111	26950	3.53	20240909	43100	-35.27	20231108	26950	3.53	20240909	0.98	N	243070	500	59 억	2475979	N	N	0	N	N
162	20241101	160814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27650	150	2	0.55	485030600	17509	132.20	27450	27950	27450	35750	19250	27500	27701.79	20.67	-264	27866	27682	27466	27282	27066	27575	27175	60	8250	500	20350	50	1	11979665	3312	6.56	1.00	12	0.15	4213.00	27727.00	43100	20231108	-35.85	26950	20240909	2.60	40350	-31.47	20240111	26950	2.60	20240909	43100	-35.85	20231108	26950	2.60	20240909	0.98	N	243070	500	59 억	2476252	N	N	22	N	N
163	20241101	150831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27800	300	2	1.09	461525900	16664	125.82	27450	27900	27450	35750	19250	27500	27695.99	20.67	-49	27866	27682	27466	27282	27066	27575	27175	60	8250	500	20350	50	1	11979665	3330	6.60	1.00	12	0.14	4213.00	27727.00	43100	20231108	-35.50	26950	20240909	3.15	40350	-31.10	20240111	26950	3.15	20240909	43100	-35.50	20231108	26950	3.15	20240909	0.98	N	243070	500	59 억	2476252	N	N	22	N	N
164	20241101	140802	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27700	200	2	0.73	395617950	14294	107.93	27450	27850	27450	35750	19250	27500	27677.20	20.67	288	27866	27682	27466	27282	27066	27575	27175	60	8250	500	20350	50	1	11979665	3318	6.57	1.00	12	0.12	4213.00	27727.00	43100	20231108	-35.73	26950	20240909	2.78	40350	-31.35	20240111	26950	2.78	20240909	43100	-35.73	20231108	26950	2.78	20240909	0.98	N	243070	500	59 억	2476252	N	N	22	N	N
165	20241101	130951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27750	250	2	0.91	352376350	12732	96.13	27450	27850	27450	35750	19250	27500	27676.43	20.67	607	27866	27682	27466	27282	27066	27575	27175	60	8250	500	20350	50	1	11979665	3324	6.59	1.00	12	0.11	4213.00	27727.00	43100	20231108	-35.61	26950	20240909	2.97	40350	-31.23	20240111	26950	2.97	20240909	43100	-35.61	20231108	26950	2.97	20240909	0.98	N	243070	500	59 억	2476252	N	N	22	N	N
166	20241101	120951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27650	150	2	0.55	218325400	7895	59.61	27450	27750	27450	35750	19250	27500	27653.63	20.67	-267	27866	27682	27466	27282	27066	27575	27175	60	8250	500	20350	50	1	11979665	3312	6.56	1.00	12	0.07	4213.00	27727.00	43100	20231108	-35.85	26950	20240909	2.60	40350	-31.47	20240111	26950	2.60	20240909	43100	-35.85	20231108	26950	2.60	20240909	0.98	N	243070	500	59 억	2476252	N	N	22	N	N
167	20241101	110948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27700	200	2	0.73	167677350	6065	45.79	27450	27700	27450	35750	19250	27500	27646.72	20.67	-1315	27866	27682	27466	27282	27066	27575	27175	60	8250	500	20350	50	1	11979665	3318	6.57	1.00	12	0.05	4213.00	27727.00	43100	20231108	-35.73	26950	20240909	2.78	40350	-31.35	20240111	26950	2.78	20240909	43100	-35.73	20231108	26950	2.78	20240909	0.98	N	243070	500	59 억	2476252	N	N	22	N	N
168	20241101	100949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27600	100	2	0.36	68719750	2489	18.79	27450	27700	27450	35750	19250	27500	27609.38	20.67	-603	27866	27682	27466	27282	27066	27575	27175	60	8250	500	20350	50	1	11979665	3306	6.55	1.00	12	0.02	4213.00	27727.00	43100	20231108	-35.96	26950	20240909	2.41	40350	-31.60	20240111	26950	2.41	20240909	43100	-35.96	20231108	26950	2.41	20240909	0.98	N	243070	500	59 억	2476252	N	N	22	N	N
169	20241101	090946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27600	100	2	0.36	8219550	299	2.26	27450	27600	27450	35750	19250	27500	27490.13	20.67	4	27866	27682	27466	27282	27066	27575	27175	60	8250	500	20350	50	1	11979665	3306	6.55	1.00	12	0.00	4213.00	27727.00	43100	20231108	-35.96	26950	20240909	2.41	40350	-31.60	20240111	26950	2.41	20240909	43100	-35.96	20231108	26950	2.41	20240909	0.98	N	243070	500	59 억	2476252	N	N	22	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History