KissMeData/084110/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160726	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30050	-300	5	-0.99	1279430050	42313	82.62	30750	30850	29750	39450	21250	30350	30237.29	8.74	-7385	31650	31000	30250	29600	28850	31325	29925	63	9100	500	23060	50	1	12621492	3793	9.88	0.73	12	0.34	3041.00	40937.00	44500	20241112	-32.47	20200	20240419	48.76	44500	-32.47	20241112	20200	48.76	20240419	44500	-32.47	20241112	20200	48.76	20240419	2.95	N	084110	500	63 억	1103620	N	N	6	N	N
3	20241129	150743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	-400	5	-1.32	1246805950	41226	80.50	30750	30850	29750	39450	21250	30350	30243.19	8.74	-6988	31650	31000	30250	29600	28850	31325	29925	63	9100	500	23060	50	1	12621492	3780	9.85	0.73	12	0.33	3041.00	40937.00	44500	20241112	-32.70	20200	20240419	48.27	44500	-32.70	20241112	20200	48.27	20240419	44500	-32.70	20241112	20200	48.27	20240419	2.95	N	084110	500	63 억	1103620	N	N	10	N	N
4	20241129	140745	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30300	-50	5	-0.16	1122578200	37102	72.45	30750	30850	29750	39450	21250	30350	30256.54	8.74	-5439	31650	31000	30250	29600	28850	31325	29925	63	9100	500	23060	50	1	12621492	3824	9.96	0.74	12	0.29	3041.00	40937.00	44500	20241112	-31.91	20200	20240419	50.00	44500	-31.91	20241112	20200	50.00	20240419	44500	-31.91	20241112	20200	50.00	20240419	2.95	N	084110	500	63 억	1103620	N	N	10	N	N
5	20241129	130744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30150	-200	5	-0.66	984438350	32547	63.55	30750	30850	29750	39450	21250	30350	30246.67	8.74	-4017	31650	31000	30250	29600	28850	31325	29925	63	9100	500	23060	50	1	12621492	3805	9.91	0.74	12	0.26	3041.00	40937.00	44500	20241112	-32.25	20200	20240419	49.26	44500	-32.25	20241112	20200	49.26	20240419	44500	-32.25	20241112	20200	49.26	20240419	2.95	N	084110	500	63 억	1103620	N	N	10	N	N
6	20241129	120744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30350	0	3	0.00	863150700	28541	55.73	30750	30850	29750	39450	21250	30350	30242.48	8.74	-4753	31650	31000	30250	29600	28850	31325	29925	63	9100	500	23060	50	1	12621492	3831	9.98	0.74	12	0.23	3041.00	40937.00	44500	20241112	-31.80	20200	20240419	50.25	44500	-31.80	20241112	20200	50.25	20240419	44500	-31.80	20241112	20200	50.25	20240419	2.95	N	084110	500	63 억	1103620	N	N	10	N	N
7	20241129	110747	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	-400	5	-1.32	659345050	21784	42.54	30750	30850	29750	39450	21250	30350	30267.40	8.74	-6779	31650	31000	30250	29600	28850	31325	29925	63	9100	500	23060	50	1	12621492	3780	9.85	0.73	12	0.17	3041.00	40937.00	44500	20241112	-32.70	20200	20240419	48.27	44500	-32.70	20241112	20200	48.27	20240419	44500	-32.70	20241112	20200	48.27	20240419	2.95	N	084110	500	63 억	1103620	N	N	10	N	N
8	20241129	100742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30050	-300	5	-0.99	574541850	18946	37.00	30750	30850	29750	39450	21250	30350	30325.23	8.74	-4856	31650	31000	30250	29600	28850	31325	29925	63	9100	500	23060	50	1	12621492	3793	9.88	0.73	12	0.15	3041.00	40937.00	44500	20241112	-32.47	20200	20240419	48.76	44500	-32.47	20241112	20200	48.76	20240419	44500	-32.47	20241112	20200	48.76	20240419	2.95	N	084110	500	63 억	1103620	N	N	10	N	N
9	20241129	090744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30700	350	2	1.15	56685750	1848	3.61	30750	30800	30400	39450	21250	30350	30674.11	8.74	-105	31650	31000	30250	29600	28850	31325	29925	63	9100	500	23060	50	1	12621492	3875	10.10	0.75	12	0.01	3041.00	40937.00	44500	20241112	-31.01	20200	20240419	51.98	44500	-31.01	20241112	20200	51.98	20240419	44500	-31.01	20241112	20200	51.98	20240419	2.95	N	084110	500	63 억	1103620	N	N	10	N	N
10	20241128	160735	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30350	800	2	2.71	1553452600	51097	115.43	29650	30900	29500	38400	20700	29550	30402.03	8.60	17805	31116	30332	29916	29132	28716	30125	28925	63	8850	500	22450	50	1	12621492	3831	9.98	0.74	12	0.40	3041.00	40937.00	44500	20241112	-31.80	20200	20240419	50.25	44500	-31.80	20241112	20200	50.25	20240419	44500	-31.80	20241112	20200	50.25	20240419	2.90	N	084110	500	63 억	1085959	N	N	10	N	N
11	20241128	150748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30450	900	2	3.05	1484981850	48839	110.33	29650	30900	29500	38400	20700	29550	30405.66	8.60	16876	31116	30332	29916	29132	28716	30125	28925	63	8850	500	22450	50	1	12621492	3843	10.01	0.74	12	0.39	3041.00	40937.00	44500	20241112	-31.57	20200	20240419	50.74	44500	-31.57	20241112	20200	50.74	20240419	44500	-31.57	20241112	20200	50.74	20240419	2.90	N	084110	500	63 억	1085959	N	N	1	N	N
12	20241128	140746	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30700	1150	2	3.89	1286157800	42320	95.60	29650	30900	29500	38400	20700	29550	30391.25	8.60	17233	31116	30332	29916	29132	28716	30125	28925	63	8850	500	22450	50	1	12621492	3875	10.10	0.75	12	0.34	3041.00	40937.00	44500	20241112	-31.01	20200	20240419	51.98	44500	-31.01	20241112	20200	51.98	20240419	44500	-31.01	20241112	20200	51.98	20240419	2.90	N	084110	500	63 억	1085959	N	N	1	N	N
13	20241128	130744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30600	1050	2	3.55	1113335600	36685	82.87	29650	30800	29500	38400	20700	29550	30348.52	8.60	16182	31116	30332	29916	29132	28716	30125	28925	63	8850	500	22450	50	1	12621492	3862	10.06	0.75	12	0.29	3041.00	40937.00	44500	20241112	-31.24	20200	20240419	51.49	44500	-31.24	20241112	20200	51.49	20240419	44500	-31.24	20241112	20200	51.49	20240419	2.90	N	084110	500	63 억	1085959	N	N	1	N	N
14	20241128	120747	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30700	1150	2	3.89	987713150	32575	73.59	29650	30800	29500	38400	20700	29550	30321.20	8.60	14972	31116	30332	29916	29132	28716	30125	28925	63	8850	500	22450	50	1	12621492	3875	10.10	0.75	12	0.26	3041.00	40937.00	44500	20241112	-31.01	20200	20240419	51.98	44500	-31.01	20241112	20200	51.98	20240419	44500	-31.01	20241112	20200	51.98	20240419	2.90	N	084110	500	63 억	1085959	N	N	1	N	N
15	20241128	110749	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30700	1150	2	3.89	818568200	27045	61.10	29650	30800	29500	38400	20700	29550	30266.90	8.60	14759	31116	30332	29916	29132	28716	30125	28925	63	8850	500	22450	50	1	12621492	3875	10.10	0.75	12	0.21	3041.00	40937.00	44500	20241112	-31.01	20200	20240419	51.98	44500	-31.01	20241112	20200	51.98	20240419	44500	-31.01	20241112	20200	51.98	20240419	2.90	N	084110	500	63 억	1085959	N	N	1	N	N
16	20241128	100747	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30500	950	2	3.21	660430200	21870	49.41	29650	30600	29500	38400	20700	29550	30198.00	8.60	12806	31116	30332	29916	29132	28716	30125	28925	63	8850	500	22450	50	1	12621492	3850	10.03	0.75	12	0.17	3041.00	40937.00	44500	20241112	-31.46	20200	20240419	50.99	44500	-31.46	20241112	20200	50.99	20240419	44500	-31.46	20241112	20200	50.99	20240419	2.90	N	084110	500	63 억	1085959	N	N	1	N	N
17	20241128	090745	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	100	2	0.34	23793950	803	1.81	29650	30050	29500	38400	20700	29550	29631.32	8.60	369	31116	30332	29916	29132	28716	30125	28925	63	8850	500	22450	50	1	12621492	3742	9.75	0.72	12	0.01	3041.00	40937.00	44500	20241112	-33.37	20200	20240419	46.78	44500	-33.37	20241112	20200	46.78	20240419	44500	-33.37	20241112	20200	46.78	20240419	2.90	N	084110	500	63 억	1085959	N	N	1	N	N
18	20241127	160728	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29550	-1200	5	-3.90	1318195650	44210	62.50	30500	30700	29500	39950	21550	30750	29816.85	8.78	-22624	32516	31632	30616	29732	28716	32075	30175	63	9200	500	23370	50	1	12621492	3730	9.72	0.72	12	0.35	3041.00	40937.00	44500	20241112	-33.60	20200	20240419	46.29	44500	-33.60	20241112	20200	46.29	20240419	44500	-33.60	20241112	20200	46.29	20240419	2.92	N	084110	500	63 억	1108464	N	N	1	N	N
19	20241127	150741	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	-1050	5	-3.41	1241608550	41623	58.85	30500	30700	29500	39950	21550	30750	29829.87	8.78	-20984	32516	31632	30616	29732	28716	32075	30175	63	9200	500	23370	50	1	12621492	3749	9.77	0.73	12	0.33	3041.00	40937.00	44500	20241112	-33.26	20200	20240419	47.03	44500	-33.26	20241112	20200	47.03	20240419	44500	-33.26	20241112	20200	47.03	20240419	2.92	N	084110	500	63 억	1108464	N	N	0	N	N
20	20241127	140742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29750	-1000	5	-3.25	1152890550	38643	54.63	30500	30700	29500	39950	21550	30750	29834.40	8.78	-19794	32516	31632	30616	29732	28716	32075	30175	63	9200	500	23370	50	1	12621492	3755	9.78	0.73	12	0.31	3041.00	40937.00	44500	20241112	-33.15	20200	20240419	47.28	44500	-33.15	20241112	20200	47.28	20240419	44500	-33.15	20241112	20200	47.28	20240419	2.92	N	084110	500	63 억	1108464	N	N	0	N	N
21	20241127	130735	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	-800	5	-2.60	1060696150	35558	50.27	30500	30700	29500	39950	21550	30750	29830.03	8.78	-18410	32516	31632	30616	29732	28716	32075	30175	63	9200	500	23370	50	1	12621492	3780	9.85	0.73	12	0.28	3041.00	40937.00	44500	20241112	-32.70	20200	20240419	48.27	44500	-32.70	20241112	20200	48.27	20240419	44500	-32.70	20241112	20200	48.27	20240419	2.92	N	084110	500	63 억	1108464	N	N	0	N	N
22	20241127	120742	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29750	-1000	5	-3.25	757322450	25363	35.86	30500	30700	29600	39950	21550	30750	29859.34	8.78	-14444	32516	31632	30616	29732	28716	32075	30175	63	9200	500	23370	50	1	12621492	3755	9.78	0.73	12	0.20	3041.00	40937.00	44500	20241112	-33.15	20200	20240419	47.28	44500	-33.15	20241112	20200	47.28	20240419	44500	-33.15	20241112	20200	47.28	20240419	2.92	N	084110	500	63 억	1108464	N	N	0	N	N
23	20241127	110740	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	-1050	5	-3.41	674770950	22585	31.93	30500	30700	29600	39950	21550	30750	29876.95	8.78	-12776	32516	31632	30616	29732	28716	32075	30175	63	9200	500	23370	50	1	12621492	3749	9.77	0.73	12	0.18	3041.00	40937.00	44500	20241112	-33.26	20200	20240419	47.03	44500	-33.26	20241112	20200	47.03	20240419	44500	-33.26	20241112	20200	47.03	20240419	2.92	N	084110	500	63 억	1108464	N	N	0	N	N
24	20241127	100739	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	-800	5	-2.60	401287650	13388	18.93	30500	30700	29650	39950	21550	30750	29973.68	8.78	-7552	32516	31632	30616	29732	28716	32075	30175	63	9200	500	23370	50	1	12621492	3780	9.85	0.73	12	0.11	3041.00	40937.00	44500	20241112	-32.70	20200	20240419	48.27	44500	-32.70	20241112	20200	48.27	20240419	44500	-32.70	20241112	20200	48.27	20240419	2.92	N	084110	500	63 억	1108464	N	N	0	N	N
25	20241127	090738	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30350	-400	5	-1.30	20376000	670	0.95	30500	30700	30250	39950	21550	30750	30411.94	8.78	-260	32516	31632	30616	29732	28716	32075	30175	63	9200	500	23370	50	1	12621492	3831	9.98	0.74	12	0.01	3041.00	40937.00	44500	20241112	-31.80	20200	20240419	50.25	44500	-31.80	20241112	20200	50.25	20240419	44500	-31.80	20241112	20200	50.25	20240419	2.92	N	084110	500	63 억	1108464	N	N	0	N	N
26	20241126	160730	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30750	550	2	1.82	2136138800	70719	81.37	30050	31500	29600	39250	21150	30200	30206.00	8.99	-26667	31800	31000	30150	29350	28500	31400	29750	63	9050	500	22950	50	1	12621492	3881	10.11	0.75	12	0.56	3041.00	40937.00	44500	20241112	-30.90	20200	20240419	52.23	44500	-30.90	20241112	20200	52.23	20240419	44500	-30.90	20241112	20200	52.23	20240419	2.93	N	084110	500	63 억	1135032	N	N	0	N	N
27	20241126	150737	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30600	400	2	1.32	2031562350	67310	77.45	30050	31500	29600	39250	21150	30200	30182.18	8.99	-26982	31800	31000	30150	29350	28500	31400	29750	63	9050	500	22950	50	1	12621492	3862	10.06	0.75	12	0.53	3041.00	40937.00	44500	20241112	-31.24	20200	20240419	51.49	44500	-31.24	20241112	20200	51.49	20240419	44500	-31.24	20241112	20200	51.49	20240419	2.93	N	084110	500	63 억	1135032	N	N	0	N	N
28	20241126	140735	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30100	-100	5	-0.33	1804334850	59856	68.87	30050	31500	29600	39250	21150	30200	30144.59	8.99	-25909	31800	31000	30150	29350	28500	31400	29750	63	9050	500	22950	50	1	12621492	3799	9.90	0.74	12	0.47	3041.00	40937.00	44500	20241112	-32.36	20200	20240419	49.01	44500	-32.36	20241112	20200	49.01	20240419	44500	-32.36	20241112	20200	49.01	20240419	2.93	N	084110	500	63 억	1135032	N	N	0	N	N
29	20241126	130733	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29700	-500	5	-1.66	1692552150	56115	64.56	30050	31500	29600	39250	21150	30200	30162.20	8.99	-24597	31800	31000	30150	29350	28500	31400	29750	63	9050	500	22950	50	1	12621492	3749	9.77	0.73	12	0.44	3041.00	40937.00	44500	20241112	-33.26	20200	20240419	47.03	44500	-33.26	20241112	20200	47.03	20240419	44500	-33.26	20241112	20200	47.03	20240419	2.93	N	084110	500	63 억	1135032	N	N	0	N	N
30	20241126	120739	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29900	-300	5	-0.99	1577842750	52261	60.13	30050	31500	29700	39250	21150	30200	30191.59	8.99	-21974	31800	31000	30150	29350	28500	31400	29750	63	9050	500	22950	50	1	12621492	3774	9.83	0.73	12	0.41	3041.00	40937.00	44500	20241112	-32.81	20200	20240419	48.02	44500	-32.81	20241112	20200	48.02	20240419	44500	-32.81	20241112	20200	48.02	20240419	2.93	N	084110	500	63 억	1135032	N	N	0	N	N
31	20241126	110743	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29900	-300	5	-0.99	1485289300	49159	56.56	30050	31500	29700	39250	21150	30200	30213.99	8.99	-20017	31800	31000	30150	29350	28500	31400	29750	63	9050	500	22950	50	1	12621492	3774	9.83	0.73	12	0.39	3041.00	40937.00	44500	20241112	-32.81	20200	20240419	48.02	44500	-32.81	20241112	20200	48.02	20240419	44500	-32.81	20241112	20200	48.02	20240419	2.93	N	084110	500	63 억	1135032	N	N	0	N	N
32	20241126	100744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30200	0	3	0.00	1272433050	42072	48.41	30050	31500	29700	39250	21150	30200	30244.18	8.99	-15697	31800	31000	30150	29350	28500	31400	29750	63	9050	500	22950	50	1	12621492	3812	9.93	0.74	12	0.33	3041.00	40937.00	44500	20241112	-32.13	20200	20240419	49.50	44500	-32.13	20241112	20200	49.50	20240419	44500	-32.13	20241112	20200	49.50	20240419	2.93	N	084110	500	63 억	1135032	N	N	0	N	N
33	20241126	090737	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29800	-400	5	-1.32	219316200	7299	8.40	30050	30600	29750	39250	21150	30200	30047.41	8.99	-5436	31800	31000	30150	29350	28500	31400	29750	63	9050	500	22950	50	1	12621492	3761	9.80	0.73	12	0.06	3041.00	40937.00	44500	20241112	-33.03	20200	20240419	47.52	44500	-33.03	20241112	20200	47.52	20240419	44500	-33.03	20241112	20200	47.52	20240419	2.93	N	084110	500	63 억	1135032	N	N	0	N	N
34	20241125	160719	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30200	1300	2	4.50	2608764100	86569	125.47	29600	30950	29300	37550	20250	28900	30134.94	9.09	-11825	29966	29432	28916	28382	27866	29700	28650	63	8650	500	21960	50	1	12621492	3812	9.93	0.74	12	0.69	3041.00	40937.00	44500	20241112	-32.13	20200	20240419	49.50	44500	-32.13	20241112	20200	49.50	20240419	44500	-32.13	20241112	20200	49.50	20240419	2.93	N	084110	500	63 억	1147042	N	N	3	N	N
35	20241125	150734	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30250	1350	2	4.67	2477895050	82237	119.19	29600	30950	29300	37550	20250	28900	30131.16	9.09	-11165	29966	29432	28916	28382	27866	29700	28650	63	8650	500	21960	50	1	12621492	3818	9.95	0.74	12	0.65	3041.00	40937.00	44500	20241112	-32.02	20200	20240419	49.75	44500	-32.02	20241112	20200	49.75	20240419	44500	-32.02	20241112	20200	49.75	20240419	2.93	N	084110	500	63 억	1147042	N	N	3	N	N
36	20241125	140732	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30150	1250	2	4.33	2237266150	74281	107.66	29600	30950	29300	37550	20250	28900	30118.97	9.09	-9350	29966	29432	28916	28382	27866	29700	28650	63	8650	500	21960	50	1	12621492	3805	9.91	0.74	12	0.59	3041.00	40937.00	44500	20241112	-32.25	20200	20240419	49.26	44500	-32.25	20241112	20200	49.26	20240419	44500	-32.25	20241112	20200	49.26	20240419	2.93	N	084110	500	63 억	1147042	N	N	3	N	N
37	20241125	130725	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30200	1300	2	4.50	1978545350	65701	95.22	29600	30950	29300	37550	20250	28900	30114.41	9.09	-7094	29966	29432	28916	28382	27866	29700	28650	63	8650	500	21960	50	1	12621492	3812	9.93	0.74	12	0.52	3041.00	40937.00	44500	20241112	-32.13	20200	20240419	49.50	44500	-32.13	20241112	20200	49.50	20240419	44500	-32.13	20241112	20200	49.50	20240419	2.93	N	084110	500	63 억	1147042	N	N	3	N	N
38	20241125	120735	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30050	1150	2	3.98	1631294650	54115	78.43	29600	30950	29300	37550	20250	28900	30144.99	9.09	-4821	29966	29432	28916	28382	27866	29700	28650	63	8650	500	21960	50	1	12621492	3793	9.88	0.73	12	0.43	3041.00	40937.00	44500	20241112	-32.47	20200	20240419	48.76	44500	-32.47	20241112	20200	48.76	20240419	44500	-32.47	20241112	20200	48.76	20240419	2.93	N	084110	500	63 억	1147042	N	N	3	N	N
39	20241125	110728	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30200	1300	2	4.50	1490345550	49430	71.64	29600	30950	29300	37550	20250	28900	30150.65	9.09	-4029	29966	29432	28916	28382	27866	29700	28650	63	8650	500	21960	50	1	12621492	3812	9.93	0.74	12	0.39	3041.00	40937.00	44500	20241112	-32.13	20200	20240419	49.50	44500	-32.13	20241112	20200	49.50	20240419	44500	-32.13	20241112	20200	49.50	20240419	2.93	N	084110	500	63 억	1147042	N	N	3	N	N
40	20241125	100721	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30200	1300	2	4.50	1208252950	40022	58.01	29600	30950	29300	37550	20250	28900	30189.75	9.09	-2337	29966	29432	28916	28382	27866	29700	28650	63	8650	500	21960	50	1	12621492	3812	9.93	0.74	12	0.32	3041.00	40937.00	44500	20241112	-32.13	20200	20240419	49.50	44500	-32.13	20241112	20200	49.50	20240419	44500	-32.13	20241112	20200	49.50	20240419	2.93	N	084110	500	63 억	1147042	N	N	3	N	N
41	20241125	090722	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30850	1950	2	6.75	531985600	17562	25.45	29600	30850	29300	37550	20250	28900	30291.94	9.09	-616	29966	29432	28916	28382	27866	29700	28650	63	8650	500	21960	50	1	12621492	3894	10.14	0.75	12	0.14	3041.00	40937.00	44500	20241112	-30.67	20200	20240419	52.72	44500	-30.67	20241112	20200	52.72	20240419	44500	-30.67	20241112	20200	52.72	20240419	2.93	N	084110	500	63 억	1147042	N	N	3	N	N
42	20241122	160644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28900	50	2	0.17	1965669650	68091	102.42	28850	29450	28400	37500	20200	28850	28868.23	9.06	3011	31150	30000	29300	28150	27450	29650	27800	63	8650	500	21920	50	1	12621492	3648	9.50	0.71	12	0.54	3041.00	40937.00	44500	20241112	-35.06	20200	20240419	43.07	44500	-35.06	20241112	20200	43.07	20240419	44500	-35.06	20241112	20200	43.07	20240419	2.98	N	084110	500	63 억	1143395	N	N	3	N	N
43	20241122	150652	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28600	-250	5	-0.87	1819909550	63010	94.77	28850	29450	28400	37500	20200	28850	28882.88	9.06	3410	31150	30000	29300	28150	27450	29650	27800	63	8650	500	21920	50	1	12621492	3610	9.40	0.70	12	0.50	3041.00	40937.00	44500	20241112	-35.73	20200	20240419	41.58	44500	-35.73	20241112	20200	41.58	20240419	44500	-35.73	20241112	20200	41.58	20240419	2.98	N	084110	500	63 억	1143395	N	N	4	N	N
44	20241122	140653	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28550	-300	5	-1.04	1313315150	45494	68.43	28850	29450	28400	37500	20200	28850	28867.88	9.06	-2112	31150	30000	29300	28150	27450	29650	27800	63	8650	500	21920	50	1	12621492	3603	9.39	0.70	12	0.36	3041.00	40937.00	44500	20241112	-35.84	20200	20240419	41.34	44500	-35.84	20241112	20200	41.34	20240419	44500	-35.84	20241112	20200	41.34	20240419	2.98	N	084110	500	63 억	1143395	N	N	4	N	N
45	20241122	130651	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29050	200	2	0.69	1105869250	38286	57.59	28850	29450	28400	37500	20200	28850	28884.45	9.06	-3404	31150	30000	29300	28150	27450	29650	27800	63	8650	500	21920	50	1	12621492	3667	9.55	0.71	12	0.30	3041.00	40937.00	44500	20241112	-34.72	20200	20240419	43.81	44500	-34.72	20241112	20200	43.81	20240419	44500	-34.72	20241112	20200	43.81	20240419	2.98	N	084110	500	63 억	1143395	N	N	4	N	N
46	20241122	120655	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29350	500	2	1.73	888542800	30817	46.35	28850	29450	28400	37500	20200	28850	28832.87	9.06	-3466	31150	30000	29300	28150	27450	29650	27800	63	8650	500	21920	50	1	12621492	3704	9.65	0.72	12	0.24	3041.00	40937.00	44500	20241112	-34.04	20200	20240419	45.30	44500	-34.04	20241112	20200	45.30	20240419	44500	-34.04	20241112	20200	45.30	20240419	2.98	N	084110	500	63 억	1143395	N	N	4	N	N
47	20241122	110648	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29050	200	2	0.69	652087650	22711	34.16	28850	29200	28400	37500	20200	28850	28712.28	9.06	-1912	31150	30000	29300	28150	27450	29650	27800	63	8650	500	21920	50	1	12621492	3667	9.55	0.71	12	0.18	3041.00	40937.00	44500	20241112	-34.72	20200	20240419	43.81	44500	-34.72	20241112	20200	43.81	20240419	44500	-34.72	20241112	20200	43.81	20240419	2.98	N	084110	500	63 억	1143395	N	N	4	N	N
48	20241122	100700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28550	-300	5	-1.04	397205700	13808	20.77	28850	29200	28450	37500	20200	28850	28766.21	9.06	-2131	31150	30000	29300	28150	27450	29650	27800	63	8650	500	21920	50	1	12621492	3603	9.39	0.70	12	0.11	3041.00	40937.00	44500	20241112	-35.84	20200	20240419	41.34	44500	-35.84	20241112	20200	41.34	20240419	44500	-35.84	20241112	20200	41.34	20240419	2.98	N	084110	500	63 억	1143395	N	N	4	N	N
49	20241122	090655	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28950	100	2	0.35	101811300	3530	5.31	28850	29200	28650	37500	20200	28850	28841.68	9.06	-604	31150	30000	29300	28150	27450	29650	27800	63	8650	500	21920	50	1	12621492	3654	9.52	0.71	12	0.03	3041.00	40937.00	44500	20241112	-34.94	20200	20240419	43.32	44500	-34.94	20241112	20200	43.32	20240419	44500	-34.94	20241112	20200	43.32	20240419	2.98	N	084110	500	63 억	1143395	N	N	4	N	N
50	20241121	160648	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28850	-1450	5	-4.79	1939116400	66341	83.69	30200	30450	28600	39350	21250	30300	29230.24	9.22	-19975	32433	31366	30133	29066	27833	31900	29600	63	9050	500	23020	50	1	12621492	3641	9.49	0.70	12	0.53	3041.00	40937.00	44500	20241112	-35.17	20200	20240419	42.82	44500	-35.17	20241112	20200	42.82	20240419	44500	-35.17	20241112	20200	42.82	20240419	2.98	N	084110	500	63 억	1163394	N	N	4	N	N
51	20241121	150703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29000	-1300	5	-4.29	1752695900	59857	75.51	30200	30450	28850	39350	21250	30300	29281.39	9.22	-20384	32433	31366	30133	29066	27833	31900	29600	63	9050	500	23020	50	1	12621492	3660	9.54	0.71	12	0.47	3041.00	40937.00	44500	20241112	-34.83	20200	20240419	43.56	44500	-34.83	20241112	20200	43.56	20240419	44500	-34.83	20241112	20200	43.56	20240419	2.98	N	084110	500	63 억	1163394	N	N	5	N	N
52	20241121	140703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28950	-1350	5	-4.46	1471849850	50151	63.26	30200	30450	28950	39350	21250	30300	29348.36	9.22	-17565	32433	31366	30133	29066	27833	31900	29600	63	9050	500	23020	50	1	12621492	3654	9.52	0.71	12	0.40	3041.00	40937.00	44500	20241112	-34.94	20200	20240419	43.32	44500	-34.94	20241112	20200	43.32	20240419	44500	-34.94	20241112	20200	43.32	20240419	2.98	N	084110	500	63 억	1163394	N	N	5	N	N
53	20241121	130654	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29350	-950	5	-3.14	1110497900	37762	47.64	30200	30450	29000	39350	21250	30300	29407.81	9.22	-14307	32433	31366	30133	29066	27833	31900	29600	63	9050	500	23020	50	1	12621492	3704	9.65	0.72	12	0.30	3041.00	40937.00	44500	20241112	-34.04	20200	20240419	45.30	44500	-34.04	20241112	20200	45.30	20240419	44500	-34.04	20241112	20200	45.30	20240419	2.98	N	084110	500	63 억	1163394	N	N	5	N	N
54	20241121	120655	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29300	-1000	5	-3.30	1033334200	35133	44.32	30200	30450	29000	39350	21250	30300	29412.07	9.22	-13698	32433	31366	30133	29066	27833	31900	29600	63	9050	500	23020	50	1	12621492	3698	9.63	0.72	12	0.28	3041.00	40937.00	44500	20241112	-34.16	20200	20240419	45.05	44500	-34.16	20241112	20200	45.05	20240419	44500	-34.16	20241112	20200	45.05	20240419	2.98	N	084110	500	63 억	1163394	N	N	5	N	N
55	20241121	110657	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29400	-900	5	-2.97	886075650	30102	37.97	30200	30450	29000	39350	21250	30300	29435.77	9.22	-11845	32433	31366	30133	29066	27833	31900	29600	63	9050	500	23020	50	1	12621492	3711	9.67	0.72	12	0.24	3041.00	40937.00	44500	20241112	-33.93	20200	20240419	45.54	44500	-33.93	20241112	20200	45.54	20240419	44500	-33.93	20241112	20200	45.54	20240419	2.98	N	084110	500	63 억	1163394	N	N	5	N	N
56	20241121	100700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29100	-1200	5	-3.96	709909200	24075	30.37	30200	30450	29000	39350	21250	30300	29487.40	9.22	-10833	32433	31366	30133	29066	27833	31900	29600	63	9050	500	23020	50	1	12621492	3673	9.57	0.71	12	0.19	3041.00	40937.00	44500	20241112	-34.61	20200	20240419	44.06	44500	-34.61	20241112	20200	44.06	20240419	44500	-34.61	20241112	20200	44.06	20240419	2.98	N	084110	500	63 억	1163394	N	N	5	N	N
57	20241121	090658	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30100	-200	5	-0.66	55073400	1823	2.30	30200	30450	30100	39350	21250	30300	30210.31	9.22	-1266	32433	31366	30133	29066	27833	31900	29600	63	9050	500	23020	50	1	12621492	3799	9.90	0.74	12	0.01	3041.00	40937.00	44500	20241112	-32.36	20200	20240419	49.01	44500	-32.36	20241112	20200	49.01	20240419	44500	-32.36	20241112	20200	49.01	20240419	2.98	N	084110	500	63 억	1163394	N	N	5	N	N
58	20241120	160652	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30300	900	2	3.06	2393120650	79206	68.92	29950	31200	28900	38200	20600	29400	30214.41	9.24	-2568	32266	30832	29766	28332	27266	30300	27800	63	8800	500	22340	50	1	12621492	3824	9.96	0.74	12	0.63	3041.00	40937.00	44500	20241112	-31.91	20200	20240419	50.00	44500	-31.91	20241112	20200	50.00	20240419	44500	-31.91	20241112	20200	50.00	20240419	3.07	N	084110	500	63 억	1165968	N	N	5	N	N
59	20241120	150702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30500	1100	2	3.74	2271363800	75186	65.42	29950	31200	28900	38200	20600	29400	30210.51	9.24	-2069	32266	30832	29766	28332	27266	30300	27800	63	8800	500	22340	50	1	12621492	3850	10.03	0.75	12	0.60	3041.00	40937.00	44500	20241112	-31.46	20200	20240419	50.99	44500	-31.46	20241112	20200	50.99	20240419	44500	-31.46	20241112	20200	50.99	20240419	3.07	N	084110	500	63 억	1165968	N	N	8	N	N
60	20241120	140703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30800	1400	2	4.76	1957803950	64955	56.52	29950	31200	28900	38200	20600	29400	30141.54	9.24	1898	32266	30832	29766	28332	27266	30300	27800	63	8800	500	22340	50	1	12621492	3887	10.13	0.75	12	0.51	3041.00	40937.00	44500	20241112	-30.79	20200	20240419	52.48	44500	-30.79	20241112	20200	52.48	20240419	44500	-30.79	20241112	20200	52.48	20240419	3.07	N	084110	500	63 억	1165968	N	N	8	N	N
61	20241120	130703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30700	1300	2	4.42	1397387050	46871	40.79	29950	30900	28900	38200	20600	29400	29813.94	9.24	171	32266	30832	29766	28332	27266	30300	27800	63	8800	500	22340	50	1	12621492	3875	10.10	0.75	12	0.37	3041.00	40937.00	44500	20241112	-31.01	20200	20240419	51.98	44500	-31.01	20241112	20200	51.98	20240419	44500	-31.01	20241112	20200	51.98	20240419	3.07	N	084110	500	63 억	1165968	N	N	8	N	N
62	20241120	120703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30200	800	2	2.72	1107744150	37392	32.54	29950	30600	28900	38200	20600	29400	29625.49	9.24	-1029	32266	30832	29766	28332	27266	30300	27800	63	8800	500	22340	50	1	12621492	3812	9.93	0.74	12	0.30	3041.00	40937.00	44500	20241112	-32.13	20200	20240419	49.50	44500	-32.13	20241112	20200	49.50	20240419	44500	-32.13	20241112	20200	49.50	20240419	3.07	N	084110	500	63 억	1165968	N	N	8	N	N
63	20241120	110704	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29200	-200	5	-0.68	549633500	18815	16.37	29950	29950	28900	38200	20600	29400	29211.98	9.24	-2500	32266	30832	29766	28332	27266	30300	27800	63	8800	500	22340	50	1	12621492	3685	9.60	0.71	12	0.15	3041.00	40937.00	44500	20241112	-34.38	20200	20240419	44.55	44500	-34.38	20241112	20200	44.55	20240419	44500	-34.38	20241112	20200	44.55	20240419	3.07	N	084110	500	63 억	1165968	N	N	8	N	N
64	20241120	100704	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29200	-200	5	-0.68	473149350	16186	14.08	29950	29950	28900	38200	20600	29400	29231.45	9.24	-748	32266	30832	29766	28332	27266	30300	27800	63	8800	500	22340	50	1	12621492	3685	9.60	0.71	12	0.13	3041.00	40937.00	44500	20241112	-34.38	20200	20240419	44.55	44500	-34.38	20241112	20200	44.55	20240419	44500	-34.38	20241112	20200	44.55	20240419	3.07	N	084110	500	63 억	1165968	N	N	8	N	N
65	20241120	090701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29800	400	2	1.36	47602100	1603	1.39	29950	29950	29400	38200	20600	29400	29705.94	9.24	365	32266	30832	29766	28332	27266	30300	27800	63	8800	500	22340	50	1	12621492	3761	9.80	0.73	12	0.01	3041.00	40937.00	44500	20241112	-33.03	20200	20240419	47.52	44500	-33.03	20241112	20200	47.52	20240419	44500	-33.03	20241112	20200	47.52	20240419	3.07	N	084110	500	63 억	1165968	N	N	8	N	N
66	20241119	160625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29400	-1350	5	-4.39	3369053450	114647	110.34	31200	31200	28700	39950	21550	30750	29386.29	9.57	-41404	34016	32382	30166	28532	26316	33200	29350	63	9200	500	23370	50	1	12621492	3711	9.67	0.72	12	0.91	3041.00	40937.00	44500	20241112	-33.93	20200	20240419	45.54	44500	-33.93	20241112	20200	45.54	20240419	44500	-33.93	20241112	20200	45.54	20240419	3.34	N	084110	500	63 억	1208470	N	N	8	N	N
67	20241119	150636	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30200	-550	5	-1.79	3094894500	105409	101.45	31200	31200	28700	39950	21550	30750	29360.82	9.57	-39372	34016	32382	30166	28532	26316	33200	29350	63	9200	500	23370	50	1	12621492	3812	9.93	0.74	12	0.84	3041.00	40937.00	44500	20241112	-32.13	20200	20240419	49.50	44500	-32.13	20241112	20200	49.50	20240419	44500	-32.13	20241112	20200	49.50	20240419	3.34	N	084110	500	63 억	1208470	N	N	12	N	N
68	20241119	140635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29000	-1750	5	-5.69	2366796950	80571	77.55	31200	31200	28850	39950	21550	30750	29375.30	9.57	-33528	34016	32382	30166	28532	26316	33200	29350	63	9200	500	23370	50	1	12621492	3660	9.54	0.71	12	0.64	3041.00	40937.00	44500	20241112	-34.83	20200	20240419	43.56	44500	-34.83	20241112	20200	43.56	20240419	44500	-34.83	20241112	20200	43.56	20240419	3.34	N	084110	500	63 억	1208470	N	N	12	N	N
69	20241119	130637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29000	-1750	5	-5.69	2184347300	74287	71.50	31200	31200	28850	39950	21550	30750	29404.17	9.57	-29824	34016	32382	30166	28532	26316	33200	29350	63	9200	500	23370	50	1	12621492	3660	9.54	0.71	12	0.59	3041.00	40937.00	44500	20241112	-34.83	20200	20240419	43.56	44500	-34.83	20241112	20200	43.56	20240419	44500	-34.83	20241112	20200	43.56	20240419	3.34	N	084110	500	63 억	1208470	N	N	12	N	N
70	20241119	120630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29250	-1500	5	-4.88	1817489000	61676	59.36	31200	31200	29000	39950	21550	30750	29468.33	9.57	-26457	34016	32382	30166	28532	26316	33200	29350	63	9200	500	23370	50	1	12621492	3692	9.62	0.71	12	0.49	3041.00	40937.00	44500	20241112	-34.27	20200	20240419	44.80	44500	-34.27	20241112	20200	44.80	20240419	44500	-34.27	20241112	20200	44.80	20240419	3.34	N	084110	500	63 억	1208470	N	N	12	N	N
71	20241119	110638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29250	-1500	5	-4.88	1461980600	49501	47.64	31200	31200	29000	39950	21550	30750	29534.36	9.57	-22555	34016	32382	30166	28532	26316	33200	29350	63	9200	500	23370	50	1	12621492	3692	9.62	0.71	12	0.39	3041.00	40937.00	44500	20241112	-34.27	20200	20240419	44.80	44500	-34.27	20241112	20200	44.80	20240419	44500	-34.27	20241112	20200	44.80	20240419	3.34	N	084110	500	63 억	1208470	N	N	12	N	N
72	20241119	100655	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29500	-1250	5	-4.07	1020986900	34506	33.21	31200	31200	29000	39950	21550	30750	29588.68	9.57	-14686	34016	32382	30166	28532	26316	33200	29350	63	9200	500	23370	50	1	12621492	3723	9.70	0.72	12	0.27	3041.00	40937.00	44500	20241112	-33.71	20200	20240419	46.04	44500	-33.71	20241112	20200	46.04	20240419	44500	-33.71	20241112	20200	46.04	20240419	3.34	N	084110	500	63 억	1208470	N	N	12	N	N
73	20241119	090649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29800	-950	5	-3.09	186708700	6155	5.92	31200	31200	29550	39950	21550	30750	30334.48	9.57	-2466	34016	32382	30166	28532	26316	33200	29350	63	9200	500	23370	50	1	12621492	3761	9.80	0.73	12	0.05	3041.00	40937.00	44500	20241112	-33.03	20200	20240419	47.52	44500	-33.03	20241112	20200	47.52	20240419	44500	-33.03	20241112	20200	47.52	20240419	3.34	N	084110	500	63 억	1208470	N	N	12	N	N
74	20241118	160629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30750	650	2	2.16	3100016450	103859	29.33	30500	31800	27950	39100	21100	30100	29847.90	9.64	-7527	34033	32066	29833	27866	25633	30950	26750	63	9000	500	22870	50	1	12621492	3881	10.11	0.75	12	0.82	3041.00	40937.00	44500	20241112	-30.90	20200	20240419	52.23	44500	-30.90	20241112	20200	52.23	20240419	44500	-30.90	20241112	20200	52.23	20240419	3.32	N	084110	500	63 억	1216566	N	N	12	N	N
75	20241118	150635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30450	350	2	1.16	2905269850	97471	27.52	30500	31800	27950	39100	21100	30100	29806.50	9.64	-5739	34033	32066	29833	27866	25633	30950	26750	63	9000	500	22870	50	1	12621492	3843	10.01	0.74	12	0.77	3041.00	40937.00	44500	20241112	-31.57	20200	20240419	50.74	44500	-31.57	20241112	20200	50.74	20240419	44500	-31.57	20241112	20200	50.74	20240419	3.32	N	084110	500	63 억	1216566	N	N	16	N	N
76	20241118	140638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30350	250	2	0.83	1943614400	66290	18.72	30500	30500	27950	39100	21100	30100	29319.84	9.64	-4384	34033	32066	29833	27866	25633	30950	26750	63	9000	500	22870	50	1	12621492	3831	9.98	0.74	12	0.53	3041.00	40937.00	44500	20241112	-31.80	20200	20240419	50.25	44500	-31.80	20241112	20200	50.25	20240419	44500	-31.80	20241112	20200	50.25	20240419	3.32	N	084110	500	63 억	1216566	N	N	16	N	N
77	20241118	130635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30200	100	2	0.33	1761552800	60242	17.01	30500	30500	27950	39100	21100	30100	29241.23	9.64	-5600	34033	32066	29833	27866	25633	30950	26750	63	9000	500	22870	50	1	12621492	3812	9.93	0.74	12	0.48	3041.00	40937.00	44500	20241112	-32.13	20200	20240419	49.50	44500	-32.13	20241112	20200	49.50	20240419	44500	-32.13	20241112	20200	49.50	20240419	3.32	N	084110	500	63 억	1216566	N	N	16	N	N
78	20241118	120638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	-450	5	-1.50	1550860100	53177	15.02	30500	30500	27950	39100	21100	30100	29164.06	9.64	-6804	34033	32066	29833	27866	25633	30950	26750	63	9000	500	22870	50	1	12621492	3742	9.75	0.72	12	0.42	3041.00	40937.00	44500	20241112	-33.37	20200	20240419	46.78	44500	-33.37	20241112	20200	46.78	20240419	44500	-33.37	20241112	20200	46.78	20240419	3.32	N	084110	500	63 억	1216566	N	N	16	N	N
79	20241118	110637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29950	-150	5	-0.50	1412725400	48540	13.71	30500	30500	27950	39100	21100	30100	29104.29	9.64	-5964	34033	32066	29833	27866	25633	30950	26750	63	9000	500	22870	50	1	12621492	3780	9.85	0.73	12	0.38	3041.00	40937.00	44500	20241112	-32.70	20200	20240419	48.27	44500	-32.70	20241112	20200	48.27	20240419	44500	-32.70	20241112	20200	48.27	20240419	3.32	N	084110	500	63 억	1216566	N	N	16	N	N
80	20241118	100631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29300	-800	5	-2.66	1118646300	38643	10.91	30500	30500	27950	39100	21100	30100	28948.14	9.64	-2162	34033	32066	29833	27866	25633	30950	26750	63	9000	500	22870	50	1	12621492	3698	9.63	0.72	12	0.31	3041.00	40937.00	44500	20241112	-34.16	20200	20240419	45.05	44500	-34.16	20241112	20200	45.05	20240419	44500	-34.16	20241112	20200	45.05	20240419	3.32	N	084110	500	63 억	1216566	N	N	16	N	N
81	20241118	090630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28750	-1350	5	-4.49	280051100	9441	2.67	30500	30500	28750	39100	21100	30100	29663.15	9.64	-1309	34033	32066	29833	27866	25633	30950	26750	63	9000	500	22870	50	1	12621492	3629	9.45	0.70	12	0.07	3041.00	40937.00	44500	20241112	-35.39	20200	20240419	42.33	44500	-35.39	20241112	20200	42.33	20240419	44500	-35.39	20241112	20200	42.33	20240419	3.32	N	084110	500	63 억	1216566	N	N	16	N	N
82	20241115	160650	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30100	-2300	5	-7.10	10497137100	353732	124.23	31200	31800	27600	42100	22700	32400	29671.69	9.41	29058	44300	38350	35000	29050	25700	36675	27375	63	9700	500	24620	50	1	12621492	3799	9.90	0.74	12	2.80	3041.00	40937.00	44500	20241112	-32.36	20200	20240419	49.01	44500	-32.36	20241112	20200	49.01	20240419	44500	-32.36	20241112	20200	49.01	20240419	3.21	N	084110	500	63 억	1188301	N	N	16	N	N
83	20241115	150708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29100	-3300	5	-10.19	10024719800	337901	118.67	31200	31800	27600	42100	22700	32400	29664.37	9.41	34399	44300	38350	35000	29050	25700	36675	27375	63	9700	500	24620	50	1	12621492	3673	9.57	0.71	12	2.68	3041.00	40937.00	44500	20241112	-34.61	20200	20240419	44.06	44500	-34.61	20241112	20200	44.06	20240419	44500	-34.61	20241112	20200	44.06	20240419	3.21	N	084110	500	63 억	1188301	N	N	0	N	N
84	20241115	140700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30400	-2000	5	-6.17	8810794450	296604	104.17	31200	31800	27600	42100	22700	32400	29701.93	9.41	16110	44300	38350	35000	29050	25700	36675	27375	63	9700	500	24620	50	1	12621492	3837	10.00	0.74	12	2.35	3041.00	40937.00	44500	20241112	-31.69	20200	20240419	50.50	44500	-31.69	20241112	20200	50.50	20240419	44500	-31.69	20241112	20200	50.50	20240419	3.21	N	084110	500	63 억	1188301	N	N	0	N	N
85	20241115	130701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30500	-1900	5	-5.86	8304169100	279832	98.28	31200	31800	27600	42100	22700	32400	29671.63	9.41	11391	44300	38350	35000	29050	25700	36675	27375	63	9700	500	24620	50	1	12621492	3850	10.03	0.75	12	2.22	3041.00	40937.00	44500	20241112	-31.46	20200	20240419	50.99	44500	-31.46	20241112	20200	50.99	20240419	44500	-31.46	20241112	20200	50.99	20240419	3.21	N	084110	500	63 억	1188301	N	N	0	N	N
86	20241115	120706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30700	-1700	5	-5.25	8040427700	271260	95.27	31200	31800	27600	42100	22700	32400	29636.94	9.41	11471	44300	38350	35000	29050	25700	36675	27375	63	9700	500	24620	50	1	12621492	3875	10.10	0.75	12	2.15	3041.00	40937.00	44500	20241112	-31.01	20200	20240419	51.98	44500	-31.01	20241112	20200	51.98	20240419	44500	-31.01	20241112	20200	51.98	20240419	3.21	N	084110	500	63 억	1188301	N	N	0	N	N
87	20241115	110648	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29900	-2500	5	-7.72	7452930350	252212	88.58	31200	31800	27600	42100	22700	32400	29545.71	9.41	9620	44300	38350	35000	29050	25700	36675	27375	63	9700	500	24620	50	1	12621492	3774	9.83	0.73	12	2.00	3041.00	40937.00	44500	20241112	-32.81	20200	20240419	48.02	44500	-32.81	20241112	20200	48.02	20240419	44500	-32.81	20241112	20200	48.02	20240419	3.21	N	084110	500	63 억	1188301	Y	N	0	N	N
88	20241115	100649	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28350	-4050	5	-12.50	5078681600	172166	60.47	31200	31400	28100	42100	22700	32400	29491.96	9.41	12619	44300	38350	35000	29050	25700	36675	27375	63	9700	500	24620	50	1	12621492	3578	9.32	0.69	12	1.36	3041.00	40937.00	44500	20241112	-36.29	20200	20240419	40.35	44500	-36.29	20241112	20200	40.35	20240419	44500	-36.29	20241112	20200	40.35	20240419	3.21	N	084110	500	63 억	1188301	N	N	0	N	N
89	20241115	090639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28100	-4300	5	-13.27	1968646150	66168	23.24	31200	31400	28100	42100	22700	32400	29736.05	9.41	18063	44300	38350	35000	29050	25700	36675	27375	63	9700	500	24620	50	1	12621492	3547	9.24	0.69	12	0.52	3041.00	40937.00	44500	20241112	-36.85	20200	20240419	39.11	44500	-36.85	20241112	20200	39.11	20240419	44500	-36.85	20241112	20200	39.11	20240419	3.21	N	084110	500	63 억	1188301	Y	N	0	N	N
90	20241114	160643	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33300	-7500	5	-18.38	9201185400	252961	140.08	40950	40950	33300	53000	28600	40800	36373.93	9.31	4788	46366	43582	40916	38132	35466	42250	36800	63	12200	500	31000	50	1	12621492	4203	10.95	0.81	12	2.00	3041.00	40937.00	44500	20241112	-25.17	20200	20240419	64.85	44500	-25.17	20241112	20200	64.85	20240419	44500	-25.17	20241112	20200	64.85	20240419	3.17	N	084110	500	63 억	1175602	N	N	0	N	N
91	20241114	150646	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	34900	-5900	5	-14.46	7341475850	198201	109.76	40950	40950	34400	53000	28600	40800	37040.56	9.31	-4068	46366	43582	40916	38132	35466	42250	36800	63	12200	500	31000	50	1	12621492	4405	11.48	0.85	12	1.57	3041.00	40937.00	44500	20241112	-21.57	20200	20240419	72.77	44500	-21.57	20241112	20200	72.77	20240419	44500	-21.57	20241112	20200	72.77	20240419	3.17	N	084110	500	63 억	1175602	N	N	0	N	N
92	20241114	140642	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36800	-4000	5	-9.80	4561324350	119453	66.15	40950	40950	36400	53000	28600	40800	38185.10	9.31	-24251	46366	43582	40916	38132	35466	42250	36800	63	12200	500	31000	50	1	12621492	4645	12.10	0.90	12	0.95	3041.00	40937.00	44500	20241112	-17.30	20200	20240419	82.18	44500	-17.30	20241112	20200	82.18	20240419	44500	-17.30	20241112	20200	82.18	20240419	3.17	N	084110	500	63 억	1175602	N	N	0	N	N
93	20241114	130643	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37650	-3150	5	-7.72	3520583150	91311	50.57	40950	40950	37350	53000	28600	40800	38555.96	9.31	-20510	46366	43582	40916	38132	35466	42250	36800	63	12200	500	31000	50	1	12621492	4752	12.38	0.92	12	0.72	3041.00	40937.00	44500	20241112	-15.39	20200	20240419	86.39	44500	-15.39	20241112	20200	86.39	20240419	44500	-15.39	20241112	20200	86.39	20240419	3.17	N	084110	500	63 억	1175602	N	N	0	N	N
94	20241114	120642	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38050	-2750	5	-6.74	2777876100	71659	39.68	40950	40950	37600	53000	28600	40800	38765.21	9.31	-19881	46366	43582	40916	38132	35466	42250	36800	63	12200	500	31000	50	1	12621492	4802	12.51	0.93	12	0.57	3041.00	40937.00	44500	20241112	-14.49	20200	20240419	88.37	44500	-14.49	20241112	20200	88.37	20240419	44500	-14.49	20241112	20200	88.37	20240419	3.17	N	084110	500	63 억	1175602	N	N	0	N	N
95	20241114	110642	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38750	-2050	5	-5.02	1515066500	38580	21.36	40950	40950	38200	53000	28600	40800	39270.78	9.31	-11099	46366	43582	40916	38132	35466	42250	36800	63	12200	500	31000	50	1	12621492	4891	12.74	0.95	12	0.31	3041.00	40937.00	44500	20241112	-12.92	20200	20240419	91.83	44500	-12.92	20241112	20200	91.83	20240419	44500	-12.92	20241112	20200	91.83	20240419	3.17	N	084110	500	63 억	1175602	N	N	0	N	N
96	20241114	100702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	39850	-950	5	-2.33	209790500	5197	2.88	40950	40950	39550	53000	28600	40800	40367.62	9.31	-2300	46366	43582	40916	38132	35466	42250	36800	63	12200	500	31000	50	1	12621492	5030	13.10	0.97	12	0.04	3041.00	40937.00	44500	20241112	-10.45	20200	20240419	97.28	44500	-10.45	20241112	20200	97.28	20240419	44500	-10.45	20241112	20200	97.28	20240419	3.17	N	084110	500	63 억	1175602	N	N	0	N	N
97	20241114	090638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40800	0	3	0.00	0	0	0.00	0	0	0	53000	28600	40800	0.00	9.31	0	46366	43582	40916	38132	35466	42250	36800	63	12200	500	31000	50	1	12621492	5150	13.42	1.00	12	0.00	3041.00	40937.00	44500	20241112	-8.31	20200	20240419	101.98	44500	-8.31	20241112	20200	101.98	20240419	44500	-8.31	20241112	20200	101.98	20240419	3.17	N	084110	500	63 억	1175602	N	N	0	N	N
98	20241113	160400	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40800	-2700	5	-6.21	7181491200	179247	205.03	43500	43700	38250	56500	30450	43500	40064.77	9.34	-2988	45700	44600	43400	42300	41100	44000	41700	63	13000	500	33060	50	1	12621492	5150	13.42	1.00	12	1.42	3041.00	40937.00	44500	20241112	-8.31	20200	20240419	101.98	44500	-8.31	20241112	20200	101.98	20240419	44500	-8.31	20241112	20200	101.98	20240419	2.95	N	084110	500	63 억	1178670	N	N	1	N	N
99	20241113	150423	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38950	-4550	5	-10.46	5719003000	142090	162.53	43500	43700	38400	56500	30450	43500	40249.16	9.34	-3241	45700	44600	43400	42300	41100	44000	41700	63	13000	500	33060	50	1	12621492	4916	12.81	0.95	12	1.13	3041.00	40937.00	44500	20241112	-12.47	20200	20240419	92.82	44500	-12.47	20241112	20200	92.82	20240419	44500	-12.47	20241112	20200	92.82	20240419	2.95	N	084110	500	63 억	1178670	N	N	1	N	N
100	20241113	140419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	39600	-3900	5	-8.97	4955664550	122623	140.26	43500	43700	38400	56500	30450	43500	40413.83	9.34	-1778	45700	44600	43400	42300	41100	44000	41700	63	13000	500	33060	50	1	12621492	4998	13.02	0.97	12	0.97	3041.00	40937.00	44500	20241112	-11.01	20200	20240419	96.04	44500	-11.01	20241112	20200	96.04	20240419	44500	-11.01	20241112	20200	96.04	20240419	2.95	N	084110	500	63 억	1178670	N	N	1	N	N
101	20241113	130417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	39550	-3950	5	-9.08	4475747200	110539	126.44	43500	43700	38400	56500	30450	43500	40490.21	9.34	128	45700	44600	43400	42300	41100	44000	41700	63	13000	500	33060	50	1	12621492	4992	13.01	0.97	12	0.88	3041.00	40937.00	44500	20241112	-11.12	20200	20240419	95.79	44500	-11.12	20241112	20200	95.79	20240419	44500	-11.12	20241112	20200	95.79	20240419	2.95	N	084110	500	63 억	1178670	N	N	1	N	N
102	20241113	120414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40050	-3450	5	-7.93	4217859600	104063	119.03	43500	43700	38400	56500	30450	43500	40531.79	9.34	-271	45700	44600	43400	42300	41100	44000	41700	63	13000	500	33060	50	1	12621492	5055	13.17	0.98	12	0.82	3041.00	40937.00	44500	20241112	-10.00	20200	20240419	98.27	44500	-10.00	20241112	20200	98.27	20240419	44500	-10.00	20241112	20200	98.27	20240419	2.95	N	084110	500	63 억	1178670	N	N	1	N	N
103	20241113	110413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	41450	-2050	5	-4.71	3758417250	92764	106.11	43500	43700	38400	56500	30450	43500	40515.90	9.34	3462	45700	44600	43400	42300	41100	44000	41700	63	13000	500	33060	50	1	12621492	5232	13.63	1.01	12	0.73	3041.00	40937.00	44500	20241112	-6.85	20200	20240419	105.20	44500	-6.85	20241112	20200	105.20	20240419	44500	-6.85	20241112	20200	105.20	20240419	2.95	N	084110	500	63 억	1178670	N	N	1	N	N
104	20241113	100413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	40250	-3250	5	-7.47	1937759500	46867	53.61	43500	43700	39800	56500	30450	43500	41345.93	9.34	-1045	45700	44600	43400	42300	41100	44000	41700	63	13000	500	33060	50	1	12621492	5080	13.24	0.98	12	0.37	3041.00	40937.00	44500	20241112	-9.55	20200	20240419	99.26	44500	-9.55	20241112	20200	99.26	20240419	44500	-9.55	20241112	20200	99.26	20240419	2.95	N	084110	500	63 억	1178670	N	N	1	N	N
105	20241113	090407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	43600	100	2	0.23	88046650	2028	2.32	43500	43600	43100	56500	30450	43500	43415.51	9.34	-35	45700	44600	43400	42300	41100	44000	41700	63	13000	500	33060	50	1	12621492	5503	14.34	1.07	12	0.02	3041.00	40937.00	44500	20241112	-2.02	20200	20240419	115.84	44500	-2.02	20241112	20200	115.84	20240419	44500	-2.02	20241112	20200	115.84	20240419	2.95	N	084110	500	63 억	1178670	N	N	1	N	N
106	20241112	160619	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43500	-200	5	-0.46	3779124400	87017	52.52	44250	44500	42200	56800	30600	43700	43429.64	9.50	-17698	45733	44716	43333	42316	40933	45225	42825	63	13100	500	33210	50	1	12621492	5490	14.30	1.06	12	0.69	3041.00	40937.00	44500	20241112	-2.25	20200	20240419	115.35	44500	-2.25	20241112	20200	115.35	20240419	44500	-2.25	20241112	20200	115.35	20240419	2.93	N	084110	500	63 억	1199034	N	N	1	N	N
107	20241112	150624	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43100	-600	5	-1.37	3629679350	83573	50.45	44250	44500	42200	56800	30600	43700	43431.24	9.50	-16082	45733	44716	43333	42316	40933	45225	42825	63	13100	500	33210	50	1	12621492	5440	14.17	1.05	12	0.66	3041.00	40937.00	44500	20241112	-3.15	20200	20240419	113.37	44500	-3.15	20241112	20200	113.37	20240419	44500	-3.15	20241112	20200	113.37	20240419	2.93	N	084110	500	63 억	1199034	N	N	2	N	N
108	20241112	140632	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43600	-100	5	-0.23	2945267700	67692	40.86	44250	44500	42200	56800	30600	43700	43509.83	9.50	-17020	45733	44716	43333	42316	40933	45225	42825	63	13100	500	33210	50	1	12621492	5503	14.34	1.07	12	0.54	3041.00	40937.00	44500	20241112	-2.02	20200	20240419	115.84	44500	-2.02	20241112	20200	115.84	20240419	44500	-2.02	20241112	20200	115.84	20240419	2.93	N	084110	500	63 억	1199034	N	N	2	N	N
109	20241112	130628	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43700	0	3	0.00	2771451300	63695	38.45	44250	44500	42200	56800	30600	43700	43511.29	9.50	-15370	45733	44716	43333	42316	40933	45225	42825	63	13100	500	33210	50	1	12621492	5516	14.37	1.07	12	0.50	3041.00	40937.00	44500	20241112	-1.80	20200	20240419	116.34	44500	-1.80	20241112	20200	116.34	20240419	44500	-1.80	20241112	20200	116.34	20240419	2.93	N	084110	500	63 억	1199034	N	N	2	N	N
110	20241112	120627	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43800	100	2	0.23	2388345400	54882	33.13	44250	44500	42200	56800	30600	43700	43517.83	9.50	-12808	45733	44716	43333	42316	40933	45225	42825	63	13100	500	33210	50	1	12621492	5528	14.40	1.07	12	0.43	3041.00	40937.00	44500	20241112	-1.57	20200	20240419	116.83	44500	-1.57	20241112	20200	116.83	20240419	44500	-1.57	20241112	20200	116.83	20240419	2.93	N	084110	500	63 억	1199034	N	N	2	N	N
111	20241112	110625	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43800	100	2	0.23	1876559300	43156	26.05	44250	44500	42200	56800	30600	43700	43483.16	9.50	-12941	45733	44716	43333	42316	40933	45225	42825	63	13100	500	33210	50	1	12621492	5528	14.40	1.07	12	0.34	3041.00	40937.00	44500	20241112	-1.57	20200	20240419	116.83	44500	-1.57	20241112	20200	116.83	20240419	44500	-1.57	20241112	20200	116.83	20240419	2.93	N	084110	500	63 억	1199034	N	N	2	N	N
112	20241112	100624	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43900	200	2	0.46	1591406750	36650	22.12	44250	44500	42200	56800	30600	43700	43421.74	9.50	-10489	45733	44716	43333	42316	40933	45225	42825	63	13100	500	33210	50	1	12621492	5541	14.44	1.07	12	0.29	3041.00	40937.00	44500	20241112	-1.35	20200	20240419	117.33	44500	-1.35	20241112	20200	117.33	20240419	44500	-1.35	20241112	20200	117.33	20240419	2.93	N	084110	500	63 억	1199034	N	N	2	N	N
113	20241112	090624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	43600	-100	5	-0.23	251155050	5741	3.47	44250	44250	43200	56800	30600	43700	43747.61	9.50	-2751	45733	44716	43333	42316	40933	45225	42825	63	13100	500	33210	50	1	12621492	5503	14.34	1.07	12	0.05	3041.00	40937.00	44350	20241111	-1.69	20200	20240419	115.84	44350	-1.69	20241111	20200	115.84	20240419	44350	-1.69	20241111	20200	115.84	20240419	2.93	N	084110	500	63 억	1199034	N	N	2	N	N
114	20241111	160619	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43700	2000	2	4.80	7138910900	165175	91.96	42000	44350	41950	54200	29200	41700	43219.73	9.65	-18270	44233	42966	40633	39366	37033	43600	40000	63	12500	500	31690	50	1	12621492	5516	14.37	1.07	12	1.31	3041.00	40937.00	44350	20241111	-1.47	20150	20231102	116.87	44350	-1.47	20241111	20200	116.34	20240419	44350	-1.47	20241111	20200	116.34	20240419	2.86	N	084110	500	63 억	1218300	N	N	2	N	N
115	20241111	150639	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43900	2200	2	5.28	6897645500	159651	88.89	42000	44350	41950	54200	29200	41700	43204.58	9.65	-16657	44233	42966	40633	39366	37033	43600	40000	63	12500	500	31690	50	1	12621492	5541	14.44	1.07	12	1.26	3041.00	40937.00	44350	20241111	-1.01	20150	20231102	117.87	44350	-1.01	20241111	20200	117.33	20240419	44350	-1.01	20241111	20200	117.33	20240419	2.86	N	084110	500	63 억	1218300	N	N	2	N	N
116	20241111	140631	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43200	1500	2	3.60	6191602650	143469	79.88	42000	44350	41950	54200	29200	41700	43156.44	9.65	-15427	44233	42966	40633	39366	37033	43600	40000	63	12500	500	31690	50	1	12621492	5452	14.21	1.06	12	1.14	3041.00	40937.00	44350	20241111	-2.59	20150	20231102	114.39	44350	-2.59	20241111	20200	113.86	20240419	44350	-2.59	20241111	20200	113.86	20240419	2.86	N	084110	500	63 억	1218300	N	N	2	N	N
117	20241111	130626	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43150	1450	2	3.48	5938916000	137581	76.60	42000	44350	41950	54200	29200	41700	43166.75	9.65	-15672	44233	42966	40633	39366	37033	43600	40000	63	12500	500	31690	50	1	12621492	5446	14.19	1.05	12	1.09	3041.00	40937.00	44350	20241111	-2.71	20150	20231102	114.14	44350	-2.71	20241111	20200	113.61	20240419	44350	-2.71	20241111	20200	113.61	20240419	2.86	N	084110	500	63 억	1218300	N	N	2	N	N
118	20241111	120623	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	42750	1050	2	2.52	5582082900	129326	72.00	42000	44350	41950	54200	29200	41700	43162.95	9.65	-12820	44233	42966	40633	39366	37033	43600	40000	63	12500	500	31690	50	1	12621492	5396	14.06	1.04	12	1.02	3041.00	40937.00	44350	20241111	-3.61	20150	20231102	112.16	44350	-3.61	20241111	20200	111.63	20240419	44350	-3.61	20241111	20200	111.63	20240419	2.86	N	084110	500	63 억	1218300	N	N	2	N	N
119	20241111	110622	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43300	1600	2	3.84	5338399050	123663	68.85	42000	44350	41950	54200	29200	41700	43169.00	9.65	-11856	44233	42966	40633	39366	37033	43600	40000	63	12500	500	31690	50	1	12621492	5465	14.24	1.06	12	0.98	3041.00	40937.00	44350	20241111	-2.37	20150	20231102	114.89	44350	-2.37	20241111	20200	114.36	20240419	44350	-2.37	20241111	20200	114.36	20240419	2.86	N	084110	500	63 억	1218300	N	N	2	N	N
120	20241111	100620	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	42500	800	2	1.92	4372037650	101160	56.32	42000	44350	41950	54200	29200	41700	43219.13	9.65	-4405	44233	42966	40633	39366	37033	43600	40000	63	12500	500	31690	50	1	12621492	5364	13.98	1.04	12	0.80	3041.00	40937.00	44350	20241111	-4.17	20150	20231102	110.92	44350	-4.17	20241111	20200	110.40	20240419	44350	-4.17	20241111	20200	110.40	20240419	2.86	N	084110	500	63 억	1218300	N	N	2	N	N
121	20241111	090618	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	43700	2000	2	4.80	1836780150	42418	23.62	42000	44350	41950	54200	29200	41700	43302.13	9.65	-5951	44233	42966	40633	39366	37033	43600	40000	63	12500	500	31690	50	1	12621492	5516	14.37	1.07	12	0.34	3041.00	40937.00	44350	20241111	-1.47	20150	20231102	116.87	44350	-1.47	20241111	20200	116.34	20240419	44350	-1.47	20241111	20200	116.34	20240419	2.86	N	084110	500	63 억	1218300	N	N	2	N	N
122	20241108	160612	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	41700	3550	2	9.31	7315219450	179052	250.91	38400	41900	38300	49550	26750	38150	40855.08	9.37	36299	40283	39216	38483	37416	36683	38850	37050	63	11400	500	28990	50	1	12621492	5263	13.71	1.02	12	1.42	3041.00	40937.00	41900	20241108	-0.48	19830	20231101	110.29	41900	-0.48	20241108	20200	106.44	20240419	41900	-0.48	20241108	20200	106.44	20240419	2.81	N	084110	500	63 억	1182331	N	N	2	N	N
123	20241108	150621	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	41400	3250	2	8.52	6526176400	160111	224.37	38400	41850	38300	49550	26750	38150	40760.36	9.37	30188	40283	39216	38483	37416	36683	38850	37050	63	11400	500	28990	50	1	12621492	5225	13.61	1.01	12	1.27	3041.00	40937.00	41850	20241108	-1.08	19830	20231101	108.77	41850	-1.08	20241108	20200	104.95	20240419	41850	-1.08	20241108	20200	104.95	20240419	2.81	N	084110	500	63 억	1182331	N	N	0	N	N
124	20241108	140620	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	41450	3300	2	8.65	5923182800	145534	203.94	38400	41850	38300	49550	26750	38150	40699.68	9.37	26471	40283	39216	38483	37416	36683	38850	37050	63	11400	500	28990	50	1	12621492	5232	13.63	1.01	12	1.15	3041.00	40937.00	41850	20241108	-0.96	19830	20231101	109.03	41850	-0.96	20241108	20200	105.20	20240419	41850	-0.96	20241108	20200	105.20	20240419	2.81	N	084110	500	63 억	1182331	N	N	0	N	N
125	20241108	130621	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	41000	2850	2	7.47	5039012750	124179	174.02	38400	41850	38300	49550	26750	38150	40578.66	9.37	25286	40283	39216	38483	37416	36683	38850	37050	63	11400	500	28990	50	1	12621492	5175	13.48	1.00	12	0.98	3041.00	40937.00	41850	20241108	-2.03	19830	20231101	106.76	41850	-2.03	20241108	20200	102.97	20240419	41850	-2.03	20241108	20200	102.97	20240419	2.81	N	084110	500	63 억	1182331	N	N	0	N	N
126	20241108	120619	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	40200	2050	2	5.37	4442759800	109517	153.47	38400	41850	38300	49550	26750	38150	40566.89	9.37	22130	40283	39216	38483	37416	36683	38850	37050	63	11400	500	28990	50	1	12621492	5074	13.22	0.98	12	0.87	3041.00	40937.00	41850	20241108	-3.94	19830	20231101	102.72	41850	-3.94	20241108	20200	99.01	20240419	41850	-3.94	20241108	20200	99.01	20240419	2.81	N	084110	500	63 억	1182331	N	N	0	N	N
127	20241108	110620	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	40050	1900	2	4.98	4175216700	102851	144.13	38400	41850	38300	49550	26750	38150	40594.86	9.37	21301	40283	39216	38483	37416	36683	38850	37050	63	11400	500	28990	50	1	12621492	5055	13.17	0.98	12	0.81	3041.00	40937.00	41850	20241108	-4.30	19830	20231101	101.97	41850	-4.30	20241108	20200	98.27	20240419	41850	-4.30	20241108	20200	98.27	20240419	2.81	N	084110	500	63 억	1182331	N	N	0	N	N
128	20241108	100629	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	41650	3500	2	9.17	2943501650	72741	101.93	38400	41850	38300	49550	26750	38150	40465.57	9.37	19111	40283	39216	38483	37416	36683	38850	37050	63	11400	500	28990	50	1	12621492	5257	13.70	1.02	12	0.58	3041.00	40937.00	41850	20241108	-0.48	19830	20231101	110.04	41850	-0.48	20241108	20200	106.19	20240419	41850	-0.48	20241108	20200	106.19	20240419	2.81	N	084110	500	63 억	1182331	N	N	0	N	N
129	20241108	090614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38450	300	2	0.79	47253300	1229	1.72	38400	38650	38300	49550	26750	38150	38449.06	9.37	918	40283	39216	38483	37416	36683	38850	37050	63	11400	500	28990	50	1	12621492	4853	12.64	0.94	12	0.01	3041.00	40937.00	39600	20241106	-2.90	19830	20231101	93.90	39600	-2.90	20241106	20200	90.35	20240419	39600	-2.90	20241106	20200	90.35	20240419	2.81	N	084110	500	63 억	1182331	N	N	0	N	N
130	20241107	160616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38150	-1150	5	-2.93	2725631550	70895	48.60	39550	39550	37750	51000	27550	39300	38446.50	9.52	-19738	41566	40432	38466	37332	35366	41000	37900	63	11700	500	29860	50	1	12621492	4815	12.55	0.93	12	0.56	3041.00	40937.00	39600	20241106	-3.66	19830	20231101	92.39	39600	-3.66	20241106	20200	88.86	20240419	39600	-3.66	20241106	20200	88.86	20240419	2.80	N	084110	500	63 억	1201045	N	N	1	N	N
131	20241107	150617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38050	-1250	5	-3.18	2613652550	67962	46.59	39550	39550	37750	51000	27550	39300	38457.56	9.52	-18914	41566	40432	38466	37332	35366	41000	37900	63	11700	500	29860	50	1	12621492	4802	12.51	0.93	12	0.54	3041.00	40937.00	39600	20241106	-3.91	19830	20231101	91.88	39600	-3.91	20241106	20200	88.37	20240419	39600	-3.91	20241106	20200	88.37	20240419	2.80	N	084110	500	63 억	1201045	N	N	1	N	N
132	20241107	140620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38300	-1000	5	-2.54	2496329000	64887	44.48	39550	39550	37750	51000	27550	39300	38471.94	9.52	-18179	41566	40432	38466	37332	35366	41000	37900	63	11700	500	29860	50	1	12621492	4834	12.59	0.94	12	0.51	3041.00	40937.00	39600	20241106	-3.28	19830	20231101	93.14	39600	-3.28	20241106	20200	89.60	20240419	39600	-3.28	20241106	20200	89.60	20240419	2.80	N	084110	500	63 억	1201045	N	N	1	N	N
133	20241107	130620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38250	-1050	5	-2.67	2448425150	63635	43.62	39550	39550	37750	51000	27550	39300	38476.08	9.52	-17727	41566	40432	38466	37332	35366	41000	37900	63	11700	500	29860	50	1	12621492	4828	12.58	0.93	12	0.50	3041.00	40937.00	39600	20241106	-3.41	19830	20231101	92.89	39600	-3.41	20241106	20200	89.36	20240419	39600	-3.41	20241106	20200	89.36	20240419	2.80	N	084110	500	63 억	1201045	N	N	1	N	N
134	20241107	120618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38450	-850	5	-2.16	2195971250	57009	39.08	39550	39550	37750	51000	27550	39300	38519.73	9.52	-16879	41566	40432	38466	37332	35366	41000	37900	63	11700	500	29860	50	1	12621492	4853	12.64	0.94	12	0.45	3041.00	40937.00	39600	20241106	-2.90	19830	20231101	93.90	39600	-2.90	20241106	20200	90.35	20240419	39600	-2.90	20241106	20200	90.35	20240419	2.80	N	084110	500	63 억	1201045	N	N	1	N	N
135	20241107	110616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38150	-1150	5	-2.93	1893416850	49075	33.64	39550	39550	37750	51000	27550	39300	38582.11	9.52	-14357	41566	40432	38466	37332	35366	41000	37900	63	11700	500	29860	50	1	12621492	4815	12.55	0.93	12	0.39	3041.00	40937.00	39600	20241106	-3.66	19830	20231101	92.39	39600	-3.66	20241106	20200	88.86	20240419	39600	-3.66	20241106	20200	88.86	20240419	2.80	N	084110	500	63 억	1201045	N	N	1	N	N
136	20241107	100617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38900	-400	5	-1.02	1215997500	31420	21.54	39550	39550	38050	51000	27550	39300	38701.38	9.52	-8644	41566	40432	38466	37332	35366	41000	37900	63	11700	500	29860	50	1	12621492	4910	12.79	0.95	12	0.25	3041.00	40937.00	39600	20241106	-1.77	19830	20231101	96.17	39600	-1.77	20241106	20200	92.57	20240419	39600	-1.77	20241106	20200	92.57	20240419	2.80	N	084110	500	63 억	1201045	N	N	1	N	N
137	20241107	090616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38350	-950	5	-2.42	159911150	4092	2.81	39550	39550	38100	51000	27550	39300	39078.97	9.52	-1466	41566	40432	38466	37332	35366	41000	37900	63	11700	500	29860	50	1	12621492	4840	12.61	0.94	12	0.03	3041.00	40937.00	39600	20241106	-3.16	19830	20231101	93.39	39600	-3.16	20241106	20200	89.85	20240419	39600	-3.16	20241106	20200	89.85	20240419	2.80	N	084110	500	63 억	1201045	N	N	1	N	N
138	20241106	160620	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	39300	2300	2	6.22	5622961450	145500	255.99	37500	39600	36500	48100	25900	37000	38644.39	9.44	623	38866	37932	37066	36132	35266	37500	35700	63	11100	500	28120	50	1	12621492	4960	12.92	0.96	12	1.15	3041.00	40937.00	39600	20241106	-0.76	19830	20231101	98.18	39600	-0.76	20241106	20200	94.55	20240419	39600	-0.76	20241106	20200	94.55	20240419	2.78	N	084110	500	63 억	1191224	N	N	1	N	N
139	20241106	150639	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38800	1800	2	4.86	5138328500	133145	234.25	37500	39600	36500	48100	25900	37000	38591.97	9.44	6321	38866	37932	37066	36132	35266	37500	35700	63	11100	500	28120	50	1	12621492	4897	12.76	0.95	12	1.05	3041.00	40937.00	39600	20241106	-2.02	19830	20231101	95.66	39600	-2.02	20241106	20200	92.08	20240419	39600	-2.02	20241106	20200	92.08	20240419	2.78	N	084110	500	63 억	1191224	N	N	1	N	N
140	20241106	140633	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38550	1550	2	4.19	4784436200	124017	218.19	37500	39600	36500	48100	25900	37000	38578.87	9.44	8122	38866	37932	37066	36132	35266	37500	35700	63	11100	500	28120	50	1	12621492	4866	12.68	0.94	12	0.98	3041.00	40937.00	39600	20241106	-2.65	19830	20231101	94.40	39600	-2.65	20241106	20200	90.84	20240419	39600	-2.65	20241106	20200	90.84	20240419	2.78	N	084110	500	63 억	1191224	N	N	1	N	N
141	20241106	130640	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38450	1450	2	3.92	4403315850	114159	200.85	37500	39600	36500	48100	25900	37000	38571.78	9.44	8651	38866	37932	37066	36132	35266	37500	35700	63	11100	500	28120	50	1	12621492	4853	12.64	0.94	12	0.90	3041.00	40937.00	39600	20241106	-2.90	19830	20231101	93.90	39600	-2.90	20241106	20200	90.35	20240419	39600	-2.90	20241106	20200	90.35	20240419	2.78	N	084110	500	63 억	1191224	N	N	1	N	N
142	20241106	120619	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	38900	1900	2	5.14	3895704200	100999	177.69	37500	39600	36500	48100	25900	37000	38571.71	9.44	10912	38866	37932	37066	36132	35266	37500	35700	63	11100	500	28120	50	1	12621492	4910	12.79	0.95	12	0.80	3041.00	40937.00	39600	20241106	-1.77	19830	20231101	96.17	39600	-1.77	20241106	20200	92.57	20240419	39600	-1.77	20241106	20200	92.57	20240419	2.78	N	084110	500	63 억	1191224	N	N	1	N	N
143	20241106	110623	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	39200	2200	2	5.95	3143810350	81826	143.96	37500	39600	36500	48100	25900	37000	38420.68	9.44	8908	38866	37932	37066	36132	35266	37500	35700	63	11100	500	28120	50	1	12621492	4948	12.89	0.96	12	0.65	3041.00	40937.00	39600	20241106	-1.01	19830	20231101	97.68	39600	-1.01	20241106	20200	94.06	20240419	39600	-1.01	20241106	20200	94.06	20240419	2.78	N	084110	500	63 억	1191224	N	N	1	N	N
144	20241106	100627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	38500	1500	2	4.05	1739057350	45876	80.71	37500	38800	36500	48100	25900	37000	37907.78	9.44	9765	38866	37932	37066	36132	35266	37500	35700	63	11100	500	28120	50	1	12621492	4859	12.66	0.94	12	0.36	3041.00	40937.00	39200	20241021	-1.79	19830	20231101	94.15	39200	-1.79	20241021	20200	90.59	20240419	39200	-1.79	20241021	20200	90.59	20240419	2.78	N	084110	500	63 억	1191224	N	N	1	N	N
145	20241106	090623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37250	250	2	0.68	105050350	2814	4.95	37500	37800	37000	48100	25900	37000	37331.33	9.44	-1249	38866	37932	37066	36132	35266	37500	35700	63	11100	500	28120	50	1	12621492	4702	12.25	0.91	12	0.02	3041.00	40937.00	39200	20241021	-4.97	19830	20231101	87.85	39200	-4.97	20241021	20200	84.41	20240419	39200	-4.97	20241021	20200	84.41	20240419	2.78	N	084110	500	63 억	1191224	N	N	1	N	N
146	20241105	160605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37000	200	2	0.54	2101621100	56366	117.67	37050	38000	36200	47800	25800	36800	37285.26	9.45	-8352	38600	37700	36550	35650	34500	38150	36100	63	11000	500	27960	50	1	12621492	4670	12.17	0.90	12	0.45	3041.00	40937.00	39200	20241021	-5.61	19830	20231101	86.59	39200	-5.61	20241021	20200	83.17	20240419	39200	-5.61	20241021	20200	83.17	20240419	2.70	N	084110	500	63 억	1192122	N	N	1	N	N
147	20241105	150617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36950	150	2	0.41	1972448100	52864	110.36	37050	38000	36200	47800	25800	36800	37311.75	9.45	-8178	38600	37700	36550	35650	34500	38150	36100	63	11000	500	27960	50	1	12621492	4664	12.15	0.90	12	0.42	3041.00	40937.00	39200	20241021	-5.74	19830	20231101	86.33	39200	-5.74	20241021	20200	82.92	20240419	39200	-5.74	20241021	20200	82.92	20240419	2.70	N	084110	500	63 억	1192122	N	N	0	N	N
148	20241105	140613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36950	150	2	0.41	1845311700	49411	103.15	37050	38000	36200	47800	25800	36800	37346.17	9.45	-7435	38600	37700	36550	35650	34500	38150	36100	63	11000	500	27960	50	1	12621492	4664	12.15	0.90	12	0.39	3041.00	40937.00	39200	20241021	-5.74	19830	20231101	86.33	39200	-5.74	20241021	20200	82.92	20240419	39200	-5.74	20241021	20200	82.92	20240419	2.70	N	084110	500	63 억	1192122	N	N	0	N	N
149	20241105	130616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36800	0	3	0.00	1449541400	38623	80.63	37050	38000	36650	47800	25800	36800	37530.52	9.45	-6896	38600	37700	36550	35650	34500	38150	36100	63	11000	500	27960	50	1	12621492	4645	12.10	0.90	12	0.31	3041.00	40937.00	39200	20241021	-6.12	19830	20231101	85.58	39200	-6.12	20241021	20200	82.18	20240419	39200	-6.12	20241021	20200	82.18	20240419	2.70	N	084110	500	63 억	1192122	N	N	0	N	N
150	20241105	120611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37100	300	2	0.82	1267156550	33676	70.30	37050	38000	36650	47800	25800	36800	37627.88	9.45	-6987	38600	37700	36550	35650	34500	38150	36100	63	11000	500	27960	50	1	12621492	4683	12.20	0.91	12	0.27	3041.00	40937.00	39200	20241021	-5.36	19830	20231101	87.09	39200	-5.36	20241021	20200	83.66	20240419	39200	-5.36	20241021	20200	83.66	20240419	2.70	N	084110	500	63 억	1192122	N	N	0	N	N
151	20241105	110603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37350	550	2	1.49	1072692500	28467	59.43	37050	38000	36650	47800	25800	36800	37681.97	9.45	-6192	38600	37700	36550	35650	34500	38150	36100	63	11000	500	27960	50	1	12621492	4714	12.28	0.91	12	0.23	3041.00	40937.00	39200	20241021	-4.72	19830	20231101	88.35	39200	-4.72	20241021	20200	84.90	20240419	39200	-4.72	20241021	20200	84.90	20240419	2.70	N	084110	500	63 억	1192122	N	N	0	N	N
152	20241105	100611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37600	800	2	2.17	811556350	21508	44.90	37050	38000	36650	47800	25800	36800	37732.77	9.45	-3864	38600	37700	36550	35650	34500	38150	36100	63	11000	500	27960	50	1	12621492	4746	12.36	0.92	12	0.17	3041.00	40937.00	39200	20241021	-4.08	19830	20231101	89.61	39200	-4.08	20241021	20200	86.14	20240419	39200	-4.08	20241021	20200	86.14	20240419	2.70	N	084110	500	63 억	1192122	N	N	0	N	N
153	20241105	090608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37200	400	2	1.09	60426650	1623	3.39	37050	37550	36650	47800	25800	36800	37231.45	9.45	18	38600	37700	36550	35650	34500	38150	36100	63	11000	500	27960	50	1	12621492	4695	12.23	0.91	12	0.01	3041.00	40937.00	39200	20241021	-5.10	19830	20231101	87.59	39200	-5.10	20241021	20200	84.16	20240419	39200	-5.10	20241021	20200	84.16	20240419	2.70	N	084110	500	63 억	1192122	N	N	0	N	N
154	20241104	160606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36800	850	2	2.36	1753365700	47830	66.65	36000	37450	35400	46700	25200	35950	36657.93	9.43	2218	38316	37132	35666	34482	33016	37725	35075	63	10750	500	27320	50	1	12621492	4645	12.10	0.90	12	0.38	3041.00	40937.00	39200	20241021	-6.12	19830	20231101	85.58	39200	-6.12	20241021	20200	82.18	20240419	39200	-6.12	20241021	20200	82.18	20240419	2.69	N	084110	500	63 억	1189703	N	N	22	N	N
155	20241104	150614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36950	1000	2	2.78	1674797050	45696	63.67	36000	37450	35400	46700	25200	35950	36650.86	9.43	2034	38316	37132	35666	34482	33016	37725	35075	63	10750	500	27320	50	1	12621492	4664	12.15	0.90	12	0.36	3041.00	40937.00	39200	20241021	-5.74	19830	20231101	86.33	39200	-5.74	20241021	20200	82.92	20240419	39200	-5.74	20241021	20200	82.92	20240419	2.69	N	084110	500	63 억	1189703	N	N	22	N	N
156	20241104	140606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36950	1000	2	2.78	1412841900	38608	53.80	36000	37450	35400	46700	25200	35950	36594.55	9.43	1075	38316	37132	35666	34482	33016	37725	35075	63	10750	500	27320	50	1	12621492	4664	12.15	0.90	12	0.31	3041.00	40937.00	39200	20241021	-5.74	19830	20231101	86.33	39200	-5.74	20241021	20200	82.92	20240419	39200	-5.74	20241021	20200	82.92	20240419	2.69	N	084110	500	63 억	1189703	N	N	22	N	N
157	20241104	130556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37000	1050	2	2.92	1205507350	32978	45.95	36000	37450	35400	46700	25200	35950	36554.91	9.43	642	38316	37132	35666	34482	33016	37725	35075	63	10750	500	27320	50	1	12621492	4670	12.17	0.90	12	0.26	3041.00	40937.00	39200	20241021	-5.61	19830	20231101	86.59	39200	-5.61	20241021	20200	83.17	20240419	39200	-5.61	20241021	20200	83.17	20240419	2.69	N	084110	500	63 억	1189703	N	N	22	N	N
158	20241104	120557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36800	850	2	2.36	1116704350	30569	42.60	36000	37450	35400	46700	25200	35950	36530.63	9.43	-308	38316	37132	35666	34482	33016	37725	35075	63	10750	500	27320	50	1	12621492	4645	12.10	0.90	12	0.24	3041.00	40937.00	39200	20241021	-6.12	19830	20231101	85.58	39200	-6.12	20241021	20200	82.18	20240419	39200	-6.12	20241021	20200	82.18	20240419	2.69	N	084110	500	63 억	1189703	N	N	22	N	N
159	20241104	110554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	37050	1100	2	3.06	955034500	26180	36.48	36000	37450	35400	46700	25200	35950	36479.57	9.43	-557	38316	37132	35666	34482	33016	37725	35075	63	10750	500	27320	50	1	12621492	4676	12.18	0.91	12	0.21	3041.00	40937.00	39200	20241021	-5.48	19830	20231101	86.84	39200	-5.48	20241021	20200	83.42	20240419	39200	-5.48	20241021	20200	83.42	20240419	2.69	N	084110	500	63 억	1189703	N	N	22	N	N
160	20241104	100547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36150	200	2	0.56	574748200	15871	22.11	36000	37450	35400	46700	25200	35950	36213.75	9.43	-3361	38316	37132	35666	34482	33016	37725	35075	63	10750	500	27320	50	1	12621492	4563	11.89	0.88	12	0.13	3041.00	40937.00	39200	20241021	-7.78	19830	20231101	82.30	39200	-7.78	20241021	20200	78.96	20240419	39200	-7.78	20241021	20200	78.96	20240419	2.69	N	084110	500	63 억	1189703	N	N	22	N	N
161	20241104	090554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36850	900	2	2.50	139784100	3829	5.34	36000	37450	35950	46700	25200	35950	36506.83	9.43	-638	38316	37132	35666	34482	33016	37725	35075	63	10750	500	27320	50	1	12621492	4651	12.12	0.90	12	0.03	3041.00	40937.00	39200	20241021	-5.99	19830	20231101	85.83	39200	-5.99	20241021	20200	82.43	20240419	39200	-5.99	20241021	20200	82.43	20240419	2.69	N	084110	500	63 억	1189703	N	N	22	N	N
162	20241101	160535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35950	1450	2	4.20	2565595800	71697	150.25	34600	36850	34200	44850	24150	34500	35783.87	9.41	1170	36900	35700	34900	33700	32900	35300	33300	63	10350	500	26220	50	1	12621492	4537	11.82	0.88	12	0.57	3041.00	40937.00	39200	20241021	-8.29	19830	20231101	81.29	39200	-8.29	20241021	20200	77.97	20240419	39200	-8.29	20241021	19830	81.29	20231101	2.70	N	084110	500	63 억	1187753	N	N	22	N	N
163	20241101	150549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35700	1200	2	3.48	2483338900	69405	145.45	34600	36850	34200	44850	24150	34500	35780.40	9.41	2003	36900	35700	34900	33700	32900	35300	33300	63	10350	500	26220	50	1	12621492	4506	11.74	0.87	12	0.55	3041.00	40937.00	39200	20241021	-8.93	19830	20231101	80.03	39200	-8.93	20241021	20200	76.73	20240419	39200	-8.93	20241021	19830	80.03	20231101	2.70	N	084110	500	63 억	1187753	N	N	36	N	N
164	20241101	140534	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35700	1200	2	3.48	2358172200	65900	138.10	34600	36850	34200	44850	24150	34500	35784.10	9.41	2805	36900	35700	34900	33700	32900	35300	33300	63	10350	500	26220	50	1	12621492	4506	11.74	0.87	12	0.52	3041.00	40937.00	39200	20241021	-8.93	19830	20231101	80.03	39200	-8.93	20241021	20200	76.73	20240419	39200	-8.93	20241021	19830	80.03	20231101	2.70	N	084110	500	63 억	1187753	N	N	36	N	N
165	20241101	130638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36000	1500	2	4.35	2236994350	62516	131.01	34600	36850	34200	44850	24150	34500	35782.75	9.41	4211	36900	35700	34900	33700	32900	35300	33300	63	10350	500	26220	50	1	12621492	4544	11.84	0.88	12	0.50	3041.00	40937.00	39200	20241021	-8.16	19830	20231101	81.54	39200	-8.16	20241021	20200	78.22	20240419	39200	-8.16	20241021	19830	81.54	20231101	2.70	N	084110	500	63 억	1187753	N	N	36	N	N
166	20241101	120638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35950	1450	2	4.20	2179752850	60924	127.68	34600	36850	34200	44850	24150	34500	35778.23	9.41	4089	36900	35700	34900	33700	32900	35300	33300	63	10350	500	26220	50	1	12621492	4537	11.82	0.88	12	0.48	3041.00	40937.00	39200	20241021	-8.29	19830	20231101	81.29	39200	-8.29	20241021	20200	77.97	20240419	39200	-8.29	20241021	19830	81.29	20231101	2.70	N	084110	500	63 억	1187753	N	N	36	N	N
167	20241101	110635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36250	1750	2	5.07	1973977000	55217	115.72	34600	36850	34200	44850	24150	34500	35749.44	9.41	3747	36900	35700	34900	33700	32900	35300	33300	63	10350	500	26220	50	1	12621492	4575	11.92	0.89	12	0.44	3041.00	40937.00	39200	20241021	-7.53	19830	20231101	82.80	39200	-7.53	20241021	20200	79.46	20240419	39200	-7.53	20241021	19830	82.80	20231101	2.70	N	084110	500	63 억	1187753	N	N	36	N	N
168	20241101	100637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	35300	800	2	2.32	1261931950	35297	73.97	34600	36850	34200	44850	24150	34500	35751.82	9.41	4819	36900	35700	34900	33700	32900	35300	33300	63	10350	500	26220	50	1	12621492	4455	11.61	0.86	12	0.28	3041.00	40937.00	39200	20241021	-9.95	19830	20231101	78.01	39200	-9.95	20241021	20200	74.75	20240419	39200	-9.95	20241021	19830	78.01	20231101	2.70	N	084110	500	63 억	1187753	N	N	36	N	N
169	20241101	090635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	36050	1550	2	4.49	273175500	7749	16.24	34600	36100	34200	44850	24150	34500	35253.00	9.41	1898	36900	35700	34900	33700	32900	35300	33300	63	10350	500	26220	50	1	12621492	4550	11.85	0.88	12	0.06	3041.00	40937.00	39200	20241021	-8.04	19830	20231101	81.80	39200	-8.04	20241021	20200	78.47	20240419	39200	-8.04	20241021	19830	81.80	20231101	2.70	N	084110	500	63 억	1187753	N	N	36	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History