KissMeData/220100/price/prices-20241101.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16110	-680	5	-4.05	14841909470	872401	57.77	17500	17910	16110	21800	11760	16790	17015.18	3.14	0	-183598	18003	17396	16523	15916	15043	17700	16220	111	5010	500	11750	10	1	22102155	3561	-52.99	5.58	12	3.95	-304.00	2887.00	31250	20241016	-48.45	7690	20231213	109.49	31250	-48.45	20241016	7960	102.39	20240206	31250	-48.45	20241016	7690	109.49	20231213	1.10	N	220100	500	110 억		693007	N	N	309	N	00	N
3	20241129	151108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	-540	5	-3.22	14256901500	836225	55.38	17500	17910	16220	21800	11760	16790	17049.13	3.14	0	-175928	18003	17396	16523	15916	15043	17700	16220	111	5010	500	11750	10	1	22102155	3592	-53.45	5.63	12	3.78	-304.00	2887.00	31250	20241016	-48.00	7690	20231213	111.31	31250	-48.00	20241016	7960	104.15	20240206	31250	-48.00	20241016	7690	111.31	20231213	1.10	N	220100	500	110 억		693007	N	N	30	N	00	N
4	20241129	141110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16340	-450	5	-2.68	13029966180	760811	50.38	17500	17910	16340	21800	11760	16790	17126.43	3.14	0	-166999	18003	17396	16523	15916	15043	17700	16220	111	5010	500	11750	10	1	22102155	3611	-53.75	5.66	12	3.44	-304.00	2887.00	31250	20241016	-47.71	7690	20231213	112.48	31250	-47.71	20241016	7960	105.28	20240206	31250	-47.71	20241016	7690	112.48	20231213	1.10	N	220100	500	110 억		693007	N	N	30	N	00	N
5	20241129	131105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16620	-170	5	-1.01	11911080760	693461	45.92	17500	17910	16610	21800	11760	16790	17176.29	3.14	0	-147135	18003	17396	16523	15916	15043	17700	16220	111	5010	500	11750	10	1	22102155	3673	-54.67	5.76	12	3.14	-304.00	2887.00	31250	20241016	-46.82	7690	20231213	116.12	31250	-46.82	20241016	7960	108.79	20240206	31250	-46.82	20241016	7690	116.12	20231213	1.10	N	220100	500	110 억		693007	N	N	30	N	00	N
6	20241129	121106	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16860	70	2	0.42	11005641580	639431	42.35	17500	17910	16650	21800	11760	16790	17211.63	3.14	0	-132347	18003	17396	16523	15916	15043	17700	16220	111	5010	500	11750	10	1	22102155	3726	-55.46	5.84	12	2.89	-304.00	2887.00	31250	20241016	-46.05	7690	20231213	119.25	31250	-46.05	20241016	7960	111.81	20240206	31250	-46.05	20241016	7690	119.25	20231213	1.10	N	220100	500	110 억		693007	N	N	30	N	00	N
7	20241129	111110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16920	130	2	0.77	10295562400	597290	39.56	17500	17910	16650	21800	11760	16790	17237.14	3.14	0	-121765	18003	17396	16523	15916	15043	17700	16220	111	5010	500	11750	10	1	22102155	3740	-55.66	5.86	12	2.70	-304.00	2887.00	31250	20241016	-45.86	7690	20231213	120.03	31250	-45.86	20241016	7960	112.56	20240206	31250	-45.86	20241016	7690	120.03	20231213	1.10	N	220100	500	110 억		693007	N	N	30	N	00	N
8	20241129	101103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16910	120	2	0.71	8645109340	499803	33.10	17500	17910	16650	21800	11760	16790	17297.05	3.14	0	-90184	18003	17396	16523	15916	15043	17700	16220	111	5010	500	11750	10	1	22102155	3737	-55.62	5.86	12	2.26	-304.00	2887.00	31250	20241016	-45.89	7690	20231213	119.90	31250	-45.89	20241016	7960	112.44	20240206	31250	-45.89	20241016	7690	119.90	20231213	1.10	N	220100	500	110 억		693007	N	N	30	N	00	N
9	20241129	091107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17340	550	2	3.28	4528003690	257919	17.08	17500	17910	17200	21800	11760	16790	17555.97	3.14	0	-34651	18003	17396	16523	15916	15043	17700	16220	111	5010	500	11750	10	1	22102155	3833	-57.04	6.01	12	1.17	-304.00	2887.00	31250	20241016	-44.51	7690	20231213	125.49	31250	-44.51	20241016	7960	117.84	20240206	31250	-44.51	20241016	7690	125.49	20231213	1.10	N	220100	500	110 억		693007	N	N	30	N	00	N
10	20241128	161053	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16790	1070	2	6.81	24493467060	1476842	645.76	15650	17130	15650	20400	11010	15720	16584.05	4.15	0	-224642	16393	16056	15753	15416	15113	15905	15265	111	4680	500	11000	10	1	22102155	3711	-55.23	5.82	12	6.68	-304.00	2887.00	31250	20241016	-46.27	7690	20231213	118.34	31250	-46.27	20241016	7960	110.93	20240206	31250	-46.27	20241016	7690	118.34	20231213	1.11	N	220100	500	110 억		918328	N	N	30	N	00	N
11	20241128	151112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16650	930	2	5.92	23843981360	1438031	628.79	15650	17130	15650	20400	11010	15720	16580.99	4.15	0	-219247	16393	16056	15753	15416	15113	15905	15265	111	4680	500	11000	10	1	22102155	3680	-54.77	5.77	12	6.51	-304.00	2887.00	31250	20241016	-46.72	7690	20231213	116.51	31250	-46.72	20241016	7960	109.17	20240206	31250	-46.72	20241016	7690	116.51	20231213	1.11	N	220100	500	110 억		918328	N	N	282	N	00	N
12	20241128	141109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16500	780	2	4.96	22774103550	1373478	600.56	15650	17130	15650	20400	11010	15720	16581.34	4.15	0	-204622	16393	16056	15753	15416	15113	15905	15265	111	4680	500	11000	10	1	22102155	3647	-54.28	5.72	12	6.21	-304.00	2887.00	31250	20241016	-47.20	7690	20231213	114.56	31250	-47.20	20241016	7960	107.29	20240206	31250	-47.20	20241016	7690	114.56	20231213	1.11	N	220100	500	110 억		918328	N	N	282	N	00	N
13	20241128	131108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16320	600	2	3.82	19629399920	1183912	517.67	15650	17130	15650	20400	11010	15720	16580.12	4.15	0	-163246	16393	16056	15753	15416	15113	15905	15265	111	4680	500	11000	10	1	22102155	3607	-53.68	5.65	12	5.36	-304.00	2887.00	31250	20241016	-47.78	7690	20231213	112.22	31250	-47.78	20241016	7960	105.03	20240206	31250	-47.78	20241016	7690	112.22	20231213	1.11	N	220100	500	110 억		918328	N	N	282	N	00	N
14	20241128	121110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	530	2	3.37	19020323760	1146477	501.30	15650	17130	15650	20400	11010	15720	16590.24	4.15	0	-156565	16393	16056	15753	15416	15113	15905	15265	111	4680	500	11000	10	1	22102155	3592	-53.45	5.63	12	5.19	-304.00	2887.00	31250	20241016	-48.00	7690	20231213	111.31	31250	-48.00	20241016	7960	104.15	20240206	31250	-48.00	20241016	7690	111.31	20231213	1.11	N	220100	500	110 억		918328	N	N	282	N	00	N
15	20241128	111113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16460	740	2	4.71	17898946430	1077926	471.33	15650	17130	15650	20400	11010	15720	16604.99	4.15	0	-143211	16393	16056	15753	15416	15113	15905	15265	111	4680	500	11000	10	1	22102155	3638	-54.14	5.70	12	4.88	-304.00	2887.00	31250	20241016	-47.33	7690	20231213	114.04	31250	-47.33	20241016	7960	106.78	20240206	31250	-47.33	20241016	7690	114.04	20231213	1.11	N	220100	500	110 억		918328	N	N	282	N	00	N
16	20241128	101110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16760	1040	2	6.62	10626741420	645490	282.24	15650	16850	15650	20400	11010	15720	16463.06	4.15	0	-87842	16393	16056	15753	15416	15113	15905	15265	111	4680	500	11000	10	1	22102155	3704	-55.13	5.81	12	2.92	-304.00	2887.00	31250	20241016	-46.37	7690	20231213	117.95	31250	-46.37	20241016	7960	110.55	20240206	31250	-46.37	20241016	7690	117.95	20231213	1.11	N	220100	500	110 억		918328	N	N	282	N	00	N
17	20241128	091106	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	530	2	3.37	721026170	44759	19.57	15650	16330	15650	20400	11010	15720	16109.08	4.15	0	14750	16393	16056	15753	15416	15113	15905	15265	111	4680	500	11000	10	1	22102155	3592	-53.45	5.63	12	0.20	-304.00	2887.00	31250	20241016	-48.00	7690	20231213	111.31	31250	-48.00	20241016	7960	104.15	20240206	31250	-48.00	20241016	7690	111.31	20231213	1.11	N	220100	500	110 억		918328	N	N	282	N	00	N
18	20241127	161041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15720	0	3	0.00	3590002250	226899	54.81	15930	16090	15450	20400	11010	15720	15822.12	4.27	0	-24590	16880	16300	15870	15290	14860	16085	15075	111	4680	500	11000	10	1	22102155	3474	-51.71	5.45	12	1.03	-304.00	2887.00	31250	20241016	-49.70	7690	20231213	104.42	31250	-49.70	20241016	7960	97.49	20240206	31250	-49.70	20241016	7690	104.42	20231213	1.16	N	220100	500	110 억		944145	N	N	282	N	00	N
19	20241127	151103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15660	-60	5	-0.38	3363645870	212469	51.32	15930	16090	15450	20400	11010	15720	15831.23	4.27	0	-25398	16880	16300	15870	15290	14860	16085	15075	111	4680	500	11000	10	1	22102155	3461	-51.51	5.42	12	0.96	-304.00	2887.00	31250	20241016	-49.89	7690	20231213	103.64	31250	-49.89	20241016	7960	96.73	20240206	31250	-49.89	20241016	7690	103.64	20231213	1.16	N	220100	500	110 억		944145	N	N	530	N	00	N
20	20241127	141058	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15770	50	2	0.32	2975517860	187781	45.36	15930	16090	15450	20400	11010	15720	15845.68	4.27	0	-21479	16880	16300	15870	15290	14860	16085	15075	111	4680	500	11000	10	1	22102155	3486	-51.88	5.46	12	0.85	-304.00	2887.00	31250	20241016	-49.54	7690	20231213	105.07	31250	-49.54	20241016	7960	98.12	20240206	31250	-49.54	20241016	7690	105.07	20231213	1.16	N	220100	500	110 억		944145	N	N	530	N	00	N
21	20241127	131054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15980	260	2	1.65	2536737270	160092	38.67	15930	16090	15450	20400	11010	15720	15845.50	4.27	0	-8934	16880	16300	15870	15290	14860	16085	15075	111	4680	500	11000	10	1	22102155	3532	-52.57	5.54	12	0.72	-304.00	2887.00	31250	20241016	-48.86	7690	20231213	107.80	31250	-48.86	20241016	7960	100.75	20240206	31250	-48.86	20241016	7690	107.80	20231213	1.16	N	220100	500	110 억		944145	N	N	530	N	00	N
22	20241127	121104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15860	140	2	0.89	2175920300	137509	33.21	15930	16090	15450	20400	11010	15720	15823.84	4.27	0	-18351	16880	16300	15870	15290	14860	16085	15075	111	4680	500	11000	10	1	22102155	3505	-52.17	5.49	12	0.62	-304.00	2887.00	31250	20241016	-49.25	7690	20231213	106.24	31250	-49.25	20241016	7960	99.25	20240206	31250	-49.25	20241016	7690	106.24	20231213	1.16	N	220100	500	110 억		944145	N	N	530	N	00	N
23	20241127	111059	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15860	140	2	0.89	1871293860	118392	28.60	15930	16090	15450	20400	11010	15720	15805.91	4.27	0	-13870	16880	16300	15870	15290	14860	16085	15075	111	4680	500	11000	10	1	22102155	3505	-52.17	5.49	12	0.54	-304.00	2887.00	31250	20241016	-49.25	7690	20231213	106.24	31250	-49.25	20241016	7960	99.25	20240206	31250	-49.25	20241016	7690	106.24	20231213	1.16	N	220100	500	110 억		944145	N	N	530	N	00	N
24	20241127	101100	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15770	50	2	0.32	950288100	60666	14.65	15930	15930	15450	20400	11010	15720	15664.26	4.27	0	-7112	16880	16300	15870	15290	14860	16085	15075	111	4680	500	11000	10	1	22102155	3486	-51.88	5.46	12	0.27	-304.00	2887.00	31250	20241016	-49.54	7690	20231213	105.07	31250	-49.54	20241016	7960	98.12	20240206	31250	-49.54	20241016	7690	105.07	20231213	1.16	N	220100	500	110 억		944145	N	N	530	N	00	N
25	20241127	091059	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15680	-40	5	-0.25	195130450	12366	2.99	15930	15930	15660	20400	11010	15720	15779.59	4.27	0	-6253	16880	16300	15870	15290	14860	16085	15075	111	4680	500	11000	10	1	22102155	3466	-51.58	5.43	12	0.06	-304.00	2887.00	31250	20241016	-49.82	7690	20231213	103.90	31250	-49.82	20241016	7960	96.98	20240206	31250	-49.82	20241016	7690	103.90	20231213	1.16	N	220100	500	110 억		944145	N	N	530	N	00	N
26	20241126	161042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15720	-40	5	-0.25	6590249550	413294	100.48	16010	16450	15440	20450	11040	15760	15945.74	4.77	0	-94572	16580	16170	15770	15360	14960	16375	15565	111	4690	500	11030	10	1	22102155	3474	-51.71	5.45	12	1.87	-304.00	2887.00	31250	20241016	-49.70	7690	20231213	104.42	31250	-49.70	20241016	7960	97.49	20240206	31250	-49.70	20241016	7690	104.42	20231213	1.16	N	220100	500	110 억		1054664	N	N	530	N	00	N
27	20241126	151053	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15780	20	2	0.13	6430124190	403127	98.01	16010	16450	15440	20450	11040	15760	15950.62	4.77	0	-94960	16580	16170	15770	15360	14960	16375	15565	111	4690	500	11030	10	1	22102155	3488	-51.91	5.47	12	1.82	-304.00	2887.00	31250	20241016	-49.50	7690	20231213	105.20	31250	-49.50	20241016	7960	98.24	20240206	31250	-49.50	20241016	7690	105.20	20231213	1.16	N	220100	500	110 억		1054664	N	N	369	N	00	N
28	20241126	141054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15670	-90	5	-0.57	5632811180	352856	85.79	16010	16450	15440	20450	11040	15760	15963.48	4.77	0	-82408	16580	16170	15770	15360	14960	16375	15565	111	4690	500	11030	10	1	22102155	3463	-51.55	5.43	12	1.60	-304.00	2887.00	31250	20241016	-49.86	7690	20231213	103.77	31250	-49.86	20241016	7960	96.86	20240206	31250	-49.86	20241016	7690	103.77	20231213	1.16	N	220100	500	110 억		1054664	N	N	369	N	00	N
29	20241126	131050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15510	-250	5	-1.59	5181987650	323850	78.74	16010	16450	15490	20450	11040	15760	16001.20	4.77	0	-94282	16580	16170	15770	15360	14960	16375	15565	111	4690	500	11030	10	1	22102155	3428	-51.02	5.37	12	1.47	-304.00	2887.00	31250	20241016	-50.37	7690	20231213	101.69	31250	-50.37	20241016	7960	94.85	20240206	31250	-50.37	20241016	7690	101.69	20231213	1.16	N	220100	500	110 억		1054664	N	N	369	N	00	N
30	20241126	121056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15670	-90	5	-0.57	4662683500	290541	70.64	16010	16450	15600	20450	11040	15760	16048.28	4.77	0	-87298	16580	16170	15770	15360	14960	16375	15565	111	4690	500	11030	10	1	22102155	3463	-51.55	5.43	12	1.31	-304.00	2887.00	31250	20241016	-49.86	7690	20231213	103.77	31250	-49.86	20241016	7960	96.86	20240206	31250	-49.86	20241016	7690	103.77	20231213	1.16	N	220100	500	110 억		1054664	N	N	369	N	00	N
31	20241126	111100	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15740	-20	5	-0.13	4317906060	268564	65.30	16010	16450	15670	20450	11040	15760	16077.75	4.77	0	-74799	16580	16170	15770	15360	14960	16375	15565	111	4690	500	11030	10	1	22102155	3479	-51.78	5.45	12	1.22	-304.00	2887.00	31250	20241016	-49.63	7690	20231213	104.68	31250	-49.63	20241016	7960	97.74	20240206	31250	-49.63	20241016	7690	104.68	20231213	1.16	N	220100	500	110 억		1054664	N	N	369	N	00	N
32	20241126	101107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	370	2	2.35	3171966830	196468	47.77	16010	16450	15800	20450	11040	15760	16144.95	4.77	0	-40336	16580	16170	15770	15360	14960	16375	15565	111	4690	500	11030	10	1	22102155	3565	-53.06	5.59	12	0.89	-304.00	2887.00	31250	20241016	-48.38	7690	20231213	109.75	31250	-48.38	20241016	7960	102.64	20240206	31250	-48.38	20241016	7690	109.75	20231213	1.16	N	220100	500	110 억		1054664	N	N	369	N	00	N
33	20241126	091057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16420	660	2	4.19	1078370980	66784	16.24	16010	16430	15800	20450	11040	15760	16147.15	4.77	0	-4563	16580	16170	15770	15360	14960	16375	15565	111	4690	500	11030	10	1	22102155	3629	-54.01	5.69	12	0.30	-304.00	2887.00	31250	20241016	-47.46	7690	20231213	113.52	31250	-47.46	20241016	7960	106.28	20240206	31250	-47.46	20241016	7690	113.52	20231213	1.16	N	220100	500	110 억		1054664	N	N	369	N	00	N
34	20241125	161029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15760	410	2	2.67	6477401680	409825	80.87	15550	16180	15370	19950	10750	15350	15805.30	4.71	0	13535	16443	15896	15523	14976	14603	15710	14790	111	4600	500	10740	10	1	22102155	3483	-51.84	5.46	12	1.85	-304.00	2887.00	31250	20241016	-49.57	7690	20231213	104.94	31250	-49.57	20241016	7960	97.99	20240206	31250	-49.57	20241016	7690	104.94	20231213	1.15	N	220100	500	110 억		1040710	N	N	369	N	00	N
35	20241125	151050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15820	470	2	3.06	6239047020	394697	77.88	15550	16180	15370	19950	10750	15350	15807.18	4.71	0	12050	16443	15896	15523	14976	14603	15710	14790	111	4600	500	10740	10	1	22102155	3497	-52.04	5.48	12	1.79	-304.00	2887.00	31250	20241016	-49.38	7690	20231213	105.72	31250	-49.38	20241016	7960	98.74	20240206	31250	-49.38	20241016	7690	105.72	20231213	1.15	N	220100	500	110 억		1040710	N	N	2376	N	00	N
36	20241125	141048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15820	470	2	3.06	5601834190	354260	69.90	15550	16180	15370	19950	10750	15350	15812.78	4.71	0	6844	16443	15896	15523	14976	14603	15710	14790	111	4600	500	10740	10	1	22102155	3497	-52.04	5.48	12	1.60	-304.00	2887.00	31250	20241016	-49.38	7690	20231213	105.72	31250	-49.38	20241016	7960	98.74	20240206	31250	-49.38	20241016	7690	105.72	20231213	1.15	N	220100	500	110 억		1040710	N	N	2376	N	00	N
37	20241125	131040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	550	2	3.58	4746544770	300499	59.30	15550	16180	15370	19950	10750	15350	15795.54	4.71	0	14824	16443	15896	15523	14976	14603	15710	14790	111	4600	500	10740	10	1	22102155	3514	-52.30	5.51	12	1.36	-304.00	2887.00	31250	20241016	-49.12	7690	20231213	106.76	31250	-49.12	20241016	7960	99.75	20240206	31250	-49.12	20241016	7690	106.76	20231213	1.15	N	220100	500	110 억		1040710	N	N	2376	N	00	N
38	20241125	121052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15940	590	2	3.84	4268996530	270527	53.38	15550	16180	15370	19950	10750	15350	15780.30	4.71	0	17387	16443	15896	15523	14976	14603	15710	14790	111	4600	500	10740	10	1	22102155	3523	-52.43	5.52	12	1.22	-304.00	2887.00	31250	20241016	-48.99	7690	20231213	107.28	31250	-48.99	20241016	7960	100.25	20240206	31250	-48.99	20241016	7690	107.28	20231213	1.15	N	220100	500	110 억		1040710	N	N	2376	N	00	N
39	20241125	111046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15900	550	2	3.58	4040110600	256146	50.54	15550	16180	15370	19950	10750	15350	15772.69	4.71	0	19713	16443	15896	15523	14976	14603	15710	14790	111	4600	500	10740	10	1	22102155	3514	-52.30	5.51	12	1.16	-304.00	2887.00	31250	20241016	-49.12	7690	20231213	106.76	31250	-49.12	20241016	7960	99.75	20240206	31250	-49.12	20241016	7690	106.76	20231213	1.15	N	220100	500	110 억		1040710	N	N	2376	N	00	N
40	20241125	101032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16050	700	2	4.56	2937808080	187424	36.98	15550	16110	15370	19950	10750	15350	15674.66	4.71	0	29266	16443	15896	15523	14976	14603	15710	14790	111	4600	500	10740	10	1	22102155	3547	-52.80	5.56	12	0.85	-304.00	2887.00	31250	20241016	-48.64	7690	20231213	108.71	31250	-48.64	20241016	7960	101.63	20240206	31250	-48.64	20241016	7690	108.71	20231213	1.15	N	220100	500	110 억		1040710	N	N	2376	N	00	N
41	20241125	091034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15610	260	2	1.69	625198710	40312	7.95	15550	15620	15370	19950	10750	15350	15509.00	4.71	0	4723	16443	15896	15523	14976	14603	15710	14790	111	4600	500	10740	10	1	22102155	3450	-51.35	5.41	12	0.18	-304.00	2887.00	31250	20241016	-50.05	7690	20231213	102.99	31250	-50.05	20241016	7960	96.11	20240206	31250	-50.05	20241016	7690	102.99	20231213	1.15	N	220100	500	110 억		1040710	N	N	2376	N	00	N
42	20241122	160936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15350	-450	5	-2.85	7815541320	502531	87.59	15710	16070	15150	20500	11060	15800	15552.68	4.35	0	102811	16793	16296	15813	15316	14833	16055	15075	111	4700	500	11060	10	1	22102155	3393	-50.49	5.32	12	2.27	-304.00	2887.00	31250	20241016	-50.88	7690	20231213	99.61	31250	-50.88	20241016	7960	92.84	20240206	31250	-50.88	20241016	7690	99.61	20231213	1.19	N	220100	500	110 억		962097	N	N	2376	N	00	N
43	20241122	150950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15380	-420	5	-2.66	7450379590	478751	83.45	15710	16070	15150	20500	11060	15800	15562.11	4.35	0	96209	16793	16296	15813	15316	14833	16055	15075	111	4700	500	11060	10	1	22102155	3399	-50.59	5.33	12	2.17	-304.00	2887.00	31250	20241016	-50.78	7690	20231213	100.00	31250	-50.78	20241016	7960	93.22	20240206	31250	-50.78	20241016	7690	100.00	20231213	1.19	N	220100	500	110 억		962097	N	N	1666	N	00	N
44	20241122	140951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15210	-590	5	-3.73	6682758820	428744	74.73	15710	16070	15150	20500	11060	15800	15586.82	4.35	0	70737	16793	16296	15813	15316	14833	16055	15075	111	4700	500	11060	10	1	22102155	3362	-50.03	5.27	12	1.94	-304.00	2887.00	31250	20241016	-51.33	7690	20231213	97.79	31250	-51.33	20241016	7960	91.08	20240206	31250	-51.33	20241016	7690	97.79	20231213	1.19	N	220100	500	110 억		962097	N	N	1666	N	00	N
45	20241122	130945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15450	-350	5	-2.22	4988822380	318175	55.46	15710	16070	15380	20500	11060	15800	15679.48	4.35	0	23880	16793	16296	15813	15316	14833	16055	15075	111	4700	500	11060	10	1	22102155	3415	-50.82	5.35	12	1.44	-304.00	2887.00	31250	20241016	-50.56	7690	20231213	100.91	31250	-50.56	20241016	7960	94.10	20240206	31250	-50.56	20241016	7690	100.91	20231213	1.19	N	220100	500	110 억		962097	N	N	1666	N	00	N
46	20241122	120952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15690	-110	5	-0.70	3668256230	232995	40.61	15710	16070	15500	20500	11060	15800	15743.92	4.35	0	17883	16793	16296	15813	15316	14833	16055	15075	111	4700	500	11060	10	1	22102155	3468	-51.61	5.43	12	1.05	-304.00	2887.00	31250	20241016	-49.79	7690	20231213	104.03	31250	-49.79	20241016	7960	97.11	20240206	31250	-49.79	20241016	7690	104.03	20231213	1.19	N	220100	500	110 억		962097	N	N	1666	N	00	N
47	20241122	110942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15810	10	2	0.06	2921850250	185358	32.31	15710	16070	15500	20500	11060	15800	15763.28	4.35	0	17200	16793	16296	15813	15316	14833	16055	15075	111	4700	500	11060	10	1	22102155	3494	-52.01	5.48	12	0.84	-304.00	2887.00	31250	20241016	-49.41	7690	20231213	105.59	31250	-49.41	20241016	7960	98.62	20240206	31250	-49.41	20241016	7690	105.59	20231213	1.19	N	220100	500	110 억		962097	N	N	1666	N	00	N
48	20241122	101001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15680	-120	5	-0.76	2055181680	130047	22.67	15710	16070	15500	20500	11060	15800	15803.38	4.35	0	9	16793	16296	15813	15316	14833	16055	15075	111	4700	500	11060	10	1	22102155	3466	-51.58	5.43	12	0.59	-304.00	2887.00	31250	20241016	-49.82	7690	20231213	103.90	31250	-49.82	20241016	7960	96.98	20240206	31250	-49.82	20241016	7690	103.90	20231213	1.19	N	220100	500	110 억		962097	N	N	1666	N	00	N
49	20241122	090952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15720	-80	5	-0.51	588709450	37627	6.56	15710	15800	15500	20500	11060	15800	15645.85	4.35	0	4658	16793	16296	15813	15316	14833	16055	15075	111	4700	500	11060	10	1	22102155	3474	-51.71	5.45	12	0.17	-304.00	2887.00	31250	20241016	-49.70	7690	20231213	104.42	31250	-49.70	20241016	7960	97.49	20240206	31250	-49.70	20241016	7690	104.42	20231213	1.19	N	220100	500	110 억		962097	N	N	1666	N	00	N
50	20241121	160943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15800	-240	5	-1.50	9075792160	572782	107.95	16060	16310	15330	20850	11230	16040	15845.00	4.32	0	37707	16666	16352	16106	15792	15546	16230	15670	111	4810	500	11220	10	1	22102155	3492	-51.97	5.47	12	2.59	-304.00	2887.00	31250	20241016	-49.44	7690	20231213	105.46	31250	-49.44	20241016	7960	98.49	20240206	31250	-49.44	20241016	7690	105.46	20231213	1.20	N	220100	500	110 억		953881	N	N	1666	N	00	N
51	20241121	151002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15800	-240	5	-1.50	8868072210	559650	105.48	16060	16310	15330	20850	11230	16040	15845.58	4.32	0	37013	16666	16352	16106	15792	15546	16230	15670	111	4810	500	11220	10	1	22102155	3492	-51.97	5.47	12	2.53	-304.00	2887.00	31250	20241016	-49.44	7690	20231213	105.46	31250	-49.44	20241016	7960	98.49	20240206	31250	-49.44	20241016	7690	105.46	20231213	1.20	N	220100	500	110 억		953881	N	N	162	N	00	N
52	20241121	141000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15840	-200	5	-1.25	8204953590	517696	97.57	16060	16310	15330	20850	11230	16040	15848.80	4.32	0	26660	16666	16352	16106	15792	15546	16230	15670	111	4810	500	11220	10	1	22102155	3501	-52.11	5.49	12	2.34	-304.00	2887.00	31250	20241016	-49.31	7690	20231213	105.98	31250	-49.31	20241016	7960	98.99	20240206	31250	-49.31	20241016	7690	105.98	20231213	1.20	N	220100	500	110 억		953881	N	N	162	N	00	N
53	20241121	130952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	160	2	1.00	7387666900	466663	87.95	16060	16310	15330	20850	11230	16040	15830.62	4.32	0	39787	16666	16352	16106	15792	15546	16230	15670	111	4810	500	11220	10	1	22102155	3581	-53.29	5.61	12	2.11	-304.00	2887.00	31250	20241016	-48.16	7690	20231213	110.66	31250	-48.16	20241016	7960	103.52	20240206	31250	-48.16	20241016	7690	110.66	20231213	1.20	N	220100	500	110 억		953881	N	N	162	N	00	N
54	20241121	120953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16010	-30	5	-0.19	6356024670	402952	75.95	16060	16210	15330	20850	11230	16040	15773.34	4.32	0	46059	16666	16352	16106	15792	15546	16230	15670	111	4810	500	11220	10	1	22102155	3539	-52.66	5.55	12	1.82	-304.00	2887.00	31250	20241016	-48.77	7690	20231213	108.19	31250	-48.77	20241016	7960	101.13	20240206	31250	-48.77	20241016	7690	108.19	20231213	1.20	N	220100	500	110 억		953881	N	N	162	N	00	N
55	20241121	110957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15960	-80	5	-0.50	5902363780	374412	70.57	16060	16210	15330	20850	11230	16040	15764.00	4.32	0	50590	16666	16352	16106	15792	15546	16230	15670	111	4810	500	11220	10	1	22102155	3528	-52.50	5.53	12	1.69	-304.00	2887.00	31250	20241016	-48.93	7690	20231213	107.54	31250	-48.93	20241016	7960	100.50	20240206	31250	-48.93	20241016	7690	107.54	20231213	1.20	N	220100	500	110 억		953881	N	N	162	N	00	N
56	20241121	100956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15820	-220	5	-1.37	4597400880	292419	55.11	16060	16210	15330	20850	11230	16040	15721.44	4.32	0	38666	16666	16352	16106	15792	15546	16230	15670	111	4810	500	11220	10	1	22102155	3497	-52.04	5.48	12	1.32	-304.00	2887.00	31250	20241016	-49.38	7690	20231213	105.72	31250	-49.38	20241016	7960	98.74	20240206	31250	-49.38	20241016	7690	105.72	20231213	1.20	N	220100	500	110 억		953881	N	N	162	N	00	N
57	20241121	090958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	120	2	0.75	522870800	32627	6.15	16060	16160	15900	20850	11230	16040	16025.50	4.32	0	-9471	16666	16352	16106	15792	15546	16230	15670	111	4810	500	11220	10	1	22102155	3572	-53.16	5.60	12	0.15	-304.00	2887.00	31250	20241016	-48.29	7690	20231213	110.14	31250	-48.29	20241016	7960	103.02	20240206	31250	-48.29	20241016	7690	110.14	20231213	1.20	N	220100	500	110 억		953881	N	N	162	N	00	N
58	20241120	160949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	-150	5	-0.93	8501382890	527986	77.08	16370	16420	15860	21000	11340	16190	16101.80	4.22	0	60760	17883	17036	16443	15596	15003	16740	15300	111	4810	500	11330	10	1	22102155	3545	-52.76	5.56	12	2.39	-304.00	2887.00	31250	20241016	-48.67	7690	20231213	108.58	31250	-48.67	20241016	7960	101.51	20240206	31250	-48.67	20241016	7690	108.58	20231213	1.21	N	220100	500	110 억		932631	N	N	162	N	00	N
59	20241120	151001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	-150	5	-0.93	8038627180	499145	72.87	16370	16420	15860	21000	11340	16190	16104.79	4.22	0	57185	17883	17036	16443	15596	15003	16740	15300	111	4810	500	11330	10	1	22102155	3545	-52.76	5.56	12	2.26	-304.00	2887.00	31250	20241016	-48.67	7690	20231213	108.58	31250	-48.67	20241016	7960	101.51	20240206	31250	-48.67	20241016	7690	108.58	20231213	1.21	N	220100	500	110 억		932631	N	N	1180	N	00	N
60	20241120	141004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	10	2	0.06	6480123910	402494	58.76	16370	16420	15860	21000	11340	16190	16099.93	4.22	0	45051	17883	17036	16443	15596	15003	16740	15300	111	4810	500	11330	10	1	22102155	3581	-53.29	5.61	12	1.82	-304.00	2887.00	31250	20241016	-48.16	7690	20231213	110.66	31250	-48.16	20241016	7960	103.52	20240206	31250	-48.16	20241016	7690	110.66	20231213	1.21	N	220100	500	110 억		932631	N	N	1180	N	00	N
61	20241120	131006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	-30	5	-0.19	5325973610	331325	48.37	16370	16420	15860	21000	11340	16190	16074.77	4.22	0	45968	17883	17036	16443	15596	15003	16740	15300	111	4810	500	11330	10	1	22102155	3572	-53.16	5.60	12	1.50	-304.00	2887.00	31250	20241016	-48.29	7690	20231213	110.14	31250	-48.29	20241016	7960	103.02	20240206	31250	-48.29	20241016	7690	110.14	20231213	1.21	N	220100	500	110 억		932631	N	N	1180	N	00	N
62	20241120	121004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	-150	5	-0.93	4489338850	279377	40.79	16370	16420	15860	21000	11340	16190	16069.11	4.22	0	29145	17883	17036	16443	15596	15003	16740	15300	111	4810	500	11330	10	1	22102155	3545	-52.76	5.56	12	1.26	-304.00	2887.00	31250	20241016	-48.67	7690	20231213	108.58	31250	-48.67	20241016	7960	101.51	20240206	31250	-48.67	20241016	7690	108.58	20231213	1.21	N	220100	500	110 억		932631	N	N	1180	N	00	N
63	20241120	111007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15940	-250	5	-1.54	3683054590	228938	33.42	16370	16420	15860	21000	11340	16190	16087.56	4.22	0	17391	17883	17036	16443	15596	15003	16740	15300	111	4810	500	11330	10	1	22102155	3523	-52.43	5.52	12	1.04	-304.00	2887.00	31250	20241016	-48.99	7690	20231213	107.28	31250	-48.99	20241016	7960	100.25	20240206	31250	-48.99	20241016	7690	107.28	20231213	1.21	N	220100	500	110 억		932631	N	N	1180	N	00	N
64	20241120	101003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	-60	5	-0.37	2718927690	168734	24.63	16370	16420	15860	21000	11340	16190	16113.69	4.22	0	4388	17883	17036	16443	15596	15003	16740	15300	111	4810	500	11330	10	1	22102155	3565	-53.06	5.59	12	0.76	-304.00	2887.00	31250	20241016	-48.38	7690	20231213	109.75	31250	-48.38	20241016	7960	102.64	20240206	31250	-48.38	20241016	7690	109.75	20231213	1.21	N	220100	500	110 억		932631	N	N	1180	N	00	N
65	20241120	091002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16250	60	2	0.37	861903520	52955	7.73	16370	16420	16130	21000	11340	16190	16276.15	4.22	0	-5067	17883	17036	16443	15596	15003	16740	15300	111	4810	500	11330	10	1	22102155	3592	-53.45	5.63	12	0.24	-304.00	2887.00	31250	20241016	-48.00	7690	20231213	111.31	31250	-48.00	20241016	7960	104.15	20240206	31250	-48.00	20241016	7690	111.31	20231213	1.21	N	220100	500	110 억		932631	N	N	1180	N	00	N
66	20241119	160909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16190	-640	5	-3.80	11089151270	680379	70.77	16830	17290	15850	21850	11790	16830	16298.56	3.65	0	133793	18776	17802	17026	16052	15276	17415	15665	111	5020	500	11780	10	1	22102155	3578	-53.26	5.61	12	3.08	-304.00	2887.00	31250	20241016	-48.19	7690	20231213	110.53	31250	-48.19	20241016	7960	103.39	20240206	31250	-48.19	20241016	7690	110.53	20231213	1.22	N	220100	500	110 억		807736	N	N	1180	N	00	N
67	20241119	150923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16130	-700	5	-4.16	10744242830	659039	68.55	16830	17290	15850	21850	11790	16830	16302.84	3.65	0	130957	18776	17802	17026	16052	15276	17415	15665	111	5020	500	11780	10	1	22102155	3565	-53.06	5.59	12	2.98	-304.00	2887.00	31250	20241016	-48.38	7690	20231213	109.75	31250	-48.38	20241016	7960	102.64	20240206	31250	-48.38	20241016	7690	109.75	20231213	1.22	N	220100	500	110 억		807736	N	N	3138	N	00	N
68	20241119	140923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16170	-660	5	-3.92	9566161640	585879	60.94	16830	17290	15850	21850	11790	16830	16327.83	3.65	0	105571	18776	17802	17026	16052	15276	17415	15665	111	5020	500	11780	10	1	22102155	3574	-53.19	5.60	12	2.65	-304.00	2887.00	31250	20241016	-48.26	7690	20231213	110.27	31250	-48.26	20241016	7960	103.14	20240206	31250	-48.26	20241016	7690	110.27	20231213	1.22	N	220100	500	110 억		807736	N	N	3138	N	00	N
69	20241119	130925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16080	-750	5	-4.46	8354794110	510319	53.08	16830	17290	15850	21850	11790	16830	16371.65	3.65	0	85171	18776	17802	17026	16052	15276	17415	15665	111	5020	500	11780	10	1	22102155	3554	-52.89	5.57	12	2.31	-304.00	2887.00	31250	20241016	-48.54	7690	20231213	109.10	31250	-48.54	20241016	7960	102.01	20240206	31250	-48.54	20241016	7690	109.10	20231213	1.22	N	220100	500	110 억		807736	N	N	3138	N	00	N
70	20241119	120915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	-770	5	-4.58	7506610600	457609	47.60	16830	17290	15850	21850	11790	16830	16403.93	3.65	0	74790	18776	17802	17026	16052	15276	17415	15665	111	5020	500	11780	10	1	22102155	3550	-52.83	5.56	12	2.07	-304.00	2887.00	31250	20241016	-48.61	7690	20231213	108.84	31250	-48.61	20241016	7960	101.76	20240206	31250	-48.61	20241016	7690	108.84	20231213	1.22	N	220100	500	110 억		807736	N	N	3138	N	00	N
71	20241119	110926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16000	-830	5	-4.93	5909397430	357641	37.20	16830	17290	15970	21850	11790	16830	16523.21	3.65	0	31671	18776	17802	17026	16052	15276	17415	15665	111	5020	500	11780	10	1	22102155	3536	-52.63	5.54	12	1.62	-304.00	2887.00	31250	20241016	-48.80	7690	20231213	108.06	31250	-48.80	20241016	7960	101.01	20240206	31250	-48.80	20241016	7690	108.06	20231213	1.22	N	220100	500	110 억		807736	N	N	3138	N	00	N
72	20241119	100949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16470	-360	5	-2.14	3018974410	179179	18.64	16830	17290	16470	21850	11790	16830	16848.94	3.65	0	-5689	18776	17802	17026	16052	15276	17415	15665	111	5020	500	11780	10	1	22102155	3640	-54.18	5.70	12	0.81	-304.00	2887.00	31250	20241016	-47.30	7690	20231213	114.17	31250	-47.30	20241016	7960	106.91	20240206	31250	-47.30	20241016	7690	114.17	20231213	1.22	N	220100	500	110 억		807736	N	N	3138	N	00	N
73	20241119	090942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16830	0	3	0.00	498530270	29509	3.07	16830	17080	16610	21850	11790	16830	16894.31	3.65	0	-2387	18776	17802	17026	16052	15276	17415	15665	111	5020	500	11780	10	1	22102155	3720	-55.36	5.83	12	0.13	-304.00	2887.00	31250	20241016	-46.14	7690	20231213	118.86	31250	-46.14	20241016	7960	111.43	20240206	31250	-46.14	20241016	7690	118.86	20231213	1.22	N	220100	500	110 억		807736	N	N	3138	N	00	N
74	20241118	160913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16830	-1330	5	-7.32	16143842870	958559	174.26	17880	18000	16250	23600	12720	18160	16841.34	3.19	0	110961	19573	18866	18033	17326	16493	19220	17680	111	5440	500	12710	10	1	22102155	3720	-55.36	5.83	12	4.34	-304.00	2887.00	31250	20241016	-46.14	7690	20231213	118.86	31250	-46.14	20241016	7960	111.43	20240206	31250	-46.14	20241016	7690	118.86	20231213	1.28	N	220100	500	110 억		704532	N	N	3138	N	00	N
75	20241118	150925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16920	-1240	5	-6.83	15617650880	927334	168.58	17880	18000	16250	23600	12720	18160	16840.99	3.19	0	103803	19573	18866	18033	17326	16493	19220	17680	111	5440	500	12710	10	1	22102155	3740	-55.66	5.86	12	4.20	-304.00	2887.00	31250	20241016	-45.86	7690	20231213	120.03	31250	-45.86	20241016	7960	112.56	20240206	31250	-45.86	20241016	7690	120.03	20231213	1.28	N	220100	500	110 억		704532	N	N	2357	N	00	N
76	20241118	140927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16670	-1490	5	-8.20	13993192360	830242	150.93	17880	18000	16250	23600	12720	18160	16853.85	3.19	0	71457	19573	18866	18033	17326	16493	19220	17680	111	5440	500	12710	10	1	22102155	3684	-54.84	5.77	12	3.76	-304.00	2887.00	31250	20241016	-46.66	7690	20231213	116.78	31250	-46.66	20241016	7960	109.42	20240206	31250	-46.66	20241016	7690	116.78	20231213	1.28	N	220100	500	110 억		704532	N	N	2357	N	00	N
77	20241118	130921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16530	-1630	5	-8.98	11128507230	656389	119.32	17880	18000	16500	23600	12720	18160	16953.54	3.19	0	25446	19573	18866	18033	17326	16493	19220	17680	111	5440	500	12710	10	1	22102155	3653	-54.38	5.73	12	2.97	-304.00	2887.00	31250	20241016	-47.10	7690	20231213	114.95	31250	-47.10	20241016	7960	107.66	20240206	31250	-47.10	20241016	7690	114.95	20231213	1.28	N	220100	500	110 억		704532	N	N	2357	N	00	N
78	20241118	120925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16900	-1260	5	-6.94	9243974940	543373	98.78	17880	18000	16610	23600	12720	18160	17011.53	3.19	0	30840	19573	18866	18033	17326	16493	19220	17680	111	5440	500	12710	10	1	22102155	3735	-55.59	5.85	12	2.46	-304.00	2887.00	31250	20241016	-45.92	7690	20231213	119.77	31250	-45.92	20241016	7960	112.31	20240206	31250	-45.92	20241016	7690	119.77	20231213	1.28	N	220100	500	110 억		704532	N	N	2357	N	00	N
79	20241118	110925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17050	-1110	5	-6.11	7695556500	451945	82.16	17880	18000	16610	23600	12720	18160	17026.83	3.19	0	5035	19573	18866	18033	17326	16493	19220	17680	111	5440	500	12710	10	1	22102155	3768	-56.09	5.91	12	2.04	-304.00	2887.00	31250	20241016	-45.44	7690	20231213	121.72	31250	-45.44	20241016	7960	114.20	20240206	31250	-45.44	20241016	7690	121.72	20231213	1.28	N	220100	500	110 억		704532	N	N	2357	N	00	N
80	20241118	100914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17170	-990	5	-5.45	5854205220	344105	62.55	17880	18000	16610	23600	12720	18160	17011.77	3.19	0	20072	19573	18866	18033	17326	16493	19220	17680	111	5440	500	12710	10	1	22102155	3795	-56.48	5.95	12	1.56	-304.00	2887.00	31250	20241016	-45.06	7690	20231213	123.28	31250	-45.06	20241016	7960	115.70	20240206	31250	-45.06	20241016	7690	123.28	20231213	1.28	N	220100	500	110 억		704532	N	N	2357	N	00	N
81	20241118	090914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17060	-1100	5	-6.06	1399140360	81014	14.73	17880	18000	16650	23600	12720	18160	17266.79	3.19	0	11918	19573	18866	18033	17326	16493	19220	17680	111	5440	500	12710	10	1	22102155	3771	-56.12	5.91	12	0.37	-304.00	2887.00	31250	20241016	-45.41	7690	20231213	121.85	31250	-45.41	20241016	7960	114.32	20240206	31250	-45.41	20241016	7690	121.85	20231213	1.28	N	220100	500	110 억		704532	N	N	2357	N	00	N
82	20241115	160946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18160	390	2	2.19	9908665130	547769	63.66	17880	18740	17200	23100	12440	17770	18089.43	3.49	0	-50564	20616	19192	18396	16972	16176	18795	16575	111	5330	500	12430	10	1	22102155	4014	-59.74	6.29	12	2.48	-304.00	2887.00	31250	20241016	-41.89	7690	20231213	136.15	31250	-41.89	20241016	7960	128.14	20240206	31250	-41.89	20241016	7690	136.15	20231213	1.44	N	220100	500	110 억		771928	N	N	2357	N	00	N
83	20241115	151015	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18150	380	2	2.14	9578493350	529581	61.55	17880	18740	17200	23100	12440	17770	18087.28	3.49	0	-54434	20616	19192	18396	16972	16176	18795	16575	111	5330	500	12430	10	1	22102155	4012	-59.70	6.29	12	2.40	-304.00	2887.00	31250	20241016	-41.92	7690	20231213	136.02	31250	-41.92	20241016	7960	128.02	20240206	31250	-41.92	20241016	7690	136.02	20231213	1.44	N	220100	500	110 억		771928	N	N	449	N	00	N
84	20241115	141003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18580	810	2	4.56	8406162300	465482	54.10	17880	18740	17200	23100	12440	17770	18059.41	3.49	0	-48789	20616	19192	18396	16972	16176	18795	16575	111	5330	500	12430	10	1	22102155	4107	-61.12	6.44	12	2.11	-304.00	2887.00	31250	20241016	-40.54	7690	20231213	141.61	31250	-40.54	20241016	7960	133.42	20240206	31250	-40.54	20241016	7690	141.61	20231213	1.44	N	220100	500	110 억		771928	N	N	449	N	00	N
85	20241115	131004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18600	830	2	4.67	7748448380	429953	49.97	17880	18740	17200	23100	12440	17770	18021.96	3.49	0	-45376	20616	19192	18396	16972	16176	18795	16575	111	5330	500	12430	10	1	22102155	4111	-61.18	6.44	12	1.95	-304.00	2887.00	31250	20241016	-40.48	7690	20231213	141.87	31250	-40.48	20241016	7960	133.67	20240206	31250	-40.48	20241016	7690	141.87	20231213	1.44	N	220100	500	110 억		771928	N	N	449	N	00	N
86	20241115	121004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18540	770	2	4.33	6898994480	384328	44.67	17880	18680	17200	23100	12440	17770	17951.07	3.49	0	-31080	20616	19192	18396	16972	16176	18795	16575	111	5330	500	12430	10	1	22102155	4098	-60.99	6.42	12	1.74	-304.00	2887.00	31250	20241016	-40.67	7690	20231213	141.09	31250	-40.67	20241016	7960	132.91	20240206	31250	-40.67	20241016	7690	141.09	20231213	1.44	N	220100	500	110 억		771928	N	N	449	N	00	N
87	20241115	110942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18180	410	2	2.31	5423086280	304376	35.37	17880	18300	17200	23100	12440	17770	17817.15	3.49	0	-13938	20616	19192	18396	16972	16176	18795	16575	111	5330	500	12430	10	1	22102155	4018	-59.80	6.30	12	1.38	-304.00	2887.00	31250	20241016	-41.82	7690	20231213	136.41	31250	-41.82	20241016	7960	128.39	20240206	31250	-41.82	20241016	7690	136.41	20231213	1.44	N	220100	500	110 억		771928	N	N	449	N	00	N
88	20241115	100941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17750	-20	5	-0.11	3930477130	221310	25.72	17880	18140	17200	23100	12440	17770	17760.03	3.49	0	-3645	20616	19192	18396	16972	16176	18795	16575	111	5330	500	12430	10	1	22102155	3923	-58.39	6.15	12	1.00	-304.00	2887.00	31250	20241016	-43.20	7690	20231213	130.82	31250	-43.20	20241016	7960	122.99	20240206	31250	-43.20	20241016	7690	130.82	20231213	1.44	N	220100	500	110 억		771928	N	N	449	N	00	N
89	20241115	090856	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17310	-460	5	-2.59	891888590	50328	5.85	17880	18130	17260	23100	12440	17770	17720.95	3.49	0	-3896	20616	19192	18396	16972	16176	18795	16575	111	5330	500	12430	10	1	22102155	3826	-56.94	6.00	12	0.23	-304.00	2887.00	31250	20241016	-44.61	7690	20231213	125.10	31250	-44.61	20241016	7960	117.46	20240206	31250	-44.61	20241016	7690	125.10	20231213	1.44	N	220100	500	110 억		771928	N	N	449	N	00	N
90	20241114	160936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17850	-1210	5	-6.35	14976787440	806037	91.52	19320	19820	17820	24750	13350	19060	18580.77	2.70	0	159430	21806	20432	19726	18352	17646	20080	18000	111	5690	500	13340	10	1	22102155	3945	-58.72	6.18	12	3.65	-304.00	2887.00	31250	20241016	-42.88	7690	20231213	132.12	31250	-42.88	20241016	7960	124.25	20240206	31250	-42.88	20241016	7690	132.12	20231213	1.50	N	220100	500	110 억		596337	N	N	1921	N	00	N
91	20241114	150942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18160	-900	5	-4.72	12665699050	677771	76.95	19320	19820	17990	24750	13350	19060	18687.28	2.70	0	142433	21806	20432	19726	18352	17646	20080	18000	111	5690	500	13340	10	1	22102155	4014	-59.74	6.29	12	3.07	-304.00	2887.00	31250	20241016	-41.89	7690	20231213	136.15	31250	-41.89	20241016	7960	128.14	20240206	31250	-41.89	20241016	7690	136.15	20231213	1.50	N	220100	500	110 억		596337	N	N	1921	N	00	N
92	20241114	140934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18270	-790	5	-4.14	9660070380	512355	58.17	19320	19820	18160	24750	13350	19060	18854.25	2.70	0	110074	21806	20432	19726	18352	17646	20080	18000	111	5690	500	13340	10	1	22102155	4038	-60.10	6.33	12	2.32	-304.00	2887.00	31250	20241016	-41.54	7690	20231213	137.58	31250	-41.54	20241016	7960	129.52	20240206	31250	-41.54	20241016	7690	137.58	20231213	1.50	N	220100	500	110 억		596337	N	N	1921	N	00	N
93	20241114	130935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18470	-590	5	-3.10	6050266910	315387	35.81	19320	19820	18470	24750	13350	19060	19183.63	2.70	0	36750	21806	20432	19726	18352	17646	20080	18000	111	5690	500	13340	10	1	22102155	4082	-60.76	6.40	12	1.43	-304.00	2887.00	31250	20241016	-40.90	7690	20231213	140.18	31250	-40.90	20241016	7960	132.04	20240206	31250	-40.90	20241016	7690	140.18	20231213	1.50	N	220100	500	110 억		596337	N	N	1921	N	00	N
94	20241114	120933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19240	180	2	0.94	3471768120	178032	20.21	19320	19820	19170	24750	13350	19060	19500.81	2.70	0	-1833	21806	20432	19726	18352	17646	20080	18000	111	5690	500	13340	10	1	22102155	4252	-63.29	6.66	12	0.81	-304.00	2887.00	31250	20241016	-38.43	7690	20231213	150.20	31250	-38.43	20241016	7960	141.71	20240206	31250	-38.43	20241016	7690	150.20	20231213	1.50	N	220100	500	110 억		596337	N	N	1921	N	00	N
95	20241114	110931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19730	670	2	3.52	2387793130	122104	13.86	19320	19820	19320	24750	13350	19060	19555.40	2.70	0	-9376	21806	20432	19726	18352	17646	20080	18000	111	5690	500	13340	10	1	22102155	4361	-64.90	6.83	12	0.55	-304.00	2887.00	31250	20241016	-36.86	7690	20231213	156.57	31250	-36.86	20241016	7960	147.86	20240206	31250	-36.86	20241016	7690	156.57	20231213	1.50	N	220100	500	110 억		596337	N	N	1921	N	00	N
96	20241114	100952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19490	430	2	2.26	498463020	25665	2.91	19320	19550	19320	24750	13350	19060	19421.90	2.70	0	-1194	21806	20432	19726	18352	17646	20080	18000	111	5690	500	13340	10	1	22102155	4308	-64.11	6.75	12	0.12	-304.00	2887.00	31250	20241016	-37.63	7690	20231213	153.45	31250	-37.63	20241016	7960	144.85	20240206	31250	-37.63	20241016	7690	153.45	20231213	1.50	N	220100	500	110 억		596337	N	N	1921	N	00	N
97	20241114	090928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19060	0	3	0.00	0	0	0.00	0	0	0	24750	13350	19060	0.00	2.70	0	0	21806	20432	19726	18352	17646	20080	18000	111	5690	500	13340	10	1	22102155	4213	-62.70	6.60	12	0.00	-304.00	2887.00	31250	20241016	-39.01	7690	20231213	147.85	31250	-39.01	20241016	7960	139.45	20240206	31250	-39.01	20241016	7690	147.85	20231213	1.50	N	220100	500	110 억		596337	N	N	1921	N	00	N
98	20241113	160611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19060	-2240	5	-10.52	17255032000	875360	144.62	20800	21100	19020	27650	14950	21300	19712.36	1.94	0	168377	24366	22832	22066	20532	19766	22450	20150	111	6350	500	14910	10	1	22102155	4213	-62.70	6.60	12	3.96	-304.00	2887.00	31250	20241016	-39.01	7690	20231213	147.85	31250	-39.01	20241016	7960	139.45	20240206	31250	-39.01	20241016	7690	147.85	20231213	1.46	N	220100	500	110 억		427829	N	N	1921	N	00	N
99	20241113	150641	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19230	-2070	5	-9.72	15919092700	805472	133.08	20800	21100	19180	27650	14950	21300	19763.04	1.94	0	141010	24366	22832	22066	20532	19766	22450	20150	111	6350	500	14910	10	1	22102155	4250	-63.26	6.66	12	3.64	-304.00	2887.00	31250	20241016	-38.46	7690	20231213	150.07	31250	-38.46	20241016	7960	141.58	20240206	31250	-38.46	20241016	7690	150.07	20231213	1.46	N	220100	500	110 억		427829	N	N	1925	N	00	N
100	20241113	140639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19490	-1810	5	-8.50	14085018750	710487	117.38	20800	21100	19280	27650	14950	21300	19823.76	1.94	0	107924	24366	22832	22066	20532	19766	22450	20150	111	6350	500	14910	10	1	22102155	4308	-64.11	6.75	12	3.21	-304.00	2887.00	31250	20241016	-37.63	7690	20231213	153.45	31250	-37.63	20241016	7960	144.85	20240206	31250	-37.63	20241016	7690	153.45	20231213	1.46	N	220100	500	110 억		427829	N	N	1925	N	00	N
101	20241113	130638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19420	-1880	5	-8.83	12717459920	640037	105.74	20800	21100	19320	27650	14950	21300	19869.13	1.94	0	88313	24366	22832	22066	20532	19766	22450	20150	111	6350	500	14910	10	1	22102155	4292	-63.88	6.73	12	2.90	-304.00	2887.00	31250	20241016	-37.86	7690	20231213	152.54	31250	-37.86	20241016	7960	143.97	20240206	31250	-37.86	20241016	7690	152.54	20231213	1.46	N	220100	500	110 억		427829	N	N	1925	N	00	N
102	20241113	120632	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19490	-1810	5	-8.50	11646463370	584967	96.65	20800	21100	19320	27650	14950	21300	19908.81	1.94	0	86528	24366	22832	22066	20532	19766	22450	20150	111	6350	500	14910	10	1	22102155	4308	-64.11	6.75	12	2.65	-304.00	2887.00	31250	20241016	-37.63	7690	20231213	153.45	31250	-37.63	20241016	7960	144.85	20240206	31250	-37.63	20241016	7690	153.45	20231213	1.46	N	220100	500	110 억		427829	N	N	1925	N	00	N
103	20241113	110630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19930	-1370	5	-6.43	10576183560	530282	87.61	20800	21100	19320	27650	14950	21300	19943.59	1.94	0	91558	24366	22832	22066	20532	19766	22450	20150	111	6350	500	14910	10	1	22102155	4405	-65.56	6.90	12	2.40	-304.00	2887.00	31250	20241016	-36.22	7690	20231213	159.17	31250	-36.22	20241016	7960	150.38	20240206	31250	-36.22	20241016	7690	159.17	20231213	1.46	N	220100	500	110 억		427829	N	N	1925	N	00	N
104	20241113	100630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	19610	-1690	5	-7.93	7962344090	396685	65.54	20800	21100	19450	27650	14950	21300	20071.17	1.94	0	75061	24366	22832	22066	20532	19766	22450	20150	111	6350	500	14910	10	1	22102155	4334	-64.51	6.79	12	1.79	-304.00	2887.00	31250	20241016	-37.25	7690	20231213	155.01	31250	-37.25	20241016	7960	146.36	20240206	31250	-37.25	20241016	7690	155.01	20231213	1.46	N	220100	500	110 억		427829	N	N	1925	N	00	N
105	20241113	090622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	20900	-400	5	-1.88	517812150	24779	4.09	20800	21100	20800	27650	14950	21300	20891.68	1.94	0	5458	24366	22832	22066	20532	19766	22450	20150	111	6350	500	14910	50	1	22102155	4619	-68.75	7.24	12	0.11	-304.00	2887.00	31250	20241016	-33.12	7690	20231213	171.78	31250	-33.12	20241016	7960	162.56	20240206	31250	-33.12	20241016	7690	171.78	20231213	1.46	N	220100	500	110 억		427829	N	N	1925	N	00	N
106	20241112	160902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21300	-2000	5	-8.58	13483030950	600017	79.80	23400	23600	21300	30250	16350	23300	22472.78	2.14	0	-48607	24833	24066	22683	21916	20533	24450	22300	111	6950	500	16310	50	1	22102155	4708	-70.07	7.38	12	2.71	-304.00	2887.00	31250	20241016	-31.84	7690	20231213	176.98	31250	-31.84	20241016	7960	167.59	20240206	31250	-31.84	20241016	7690	176.98	20231213	1.43	N	220100	500	110 억		472926	N	N	1925	N	00	N
107	20241112	150910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21600	-1700	5	-7.30	12640837400	560671	74.57	23400	23600	21300	30250	16350	23300	22545.45	2.14	0	-45910	24833	24066	22683	21916	20533	24450	22300	111	6950	500	16310	50	1	22102155	4774	-71.05	7.48	12	2.54	-304.00	2887.00	31250	20241016	-30.88	7690	20231213	180.88	31250	-30.88	20241016	7960	171.36	20240206	31250	-30.88	20241016	7690	180.88	20231213	1.43	N	220100	500	110 억		472926	N	N	200	N	00	N
108	20241112	140912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22000	-1300	5	-5.58	9775194000	427758	56.89	23400	23600	21800	30250	16350	23300	22851.80	2.14	0	-64880	24833	24066	22683	21916	20533	24450	22300	111	6950	500	16310	50	1	22102155	4862	-72.37	7.62	12	1.94	-304.00	2887.00	31250	20241016	-29.60	7690	20231213	186.09	31250	-29.60	20241016	7960	176.38	20240206	31250	-29.60	20241016	7690	186.09	20231213	1.43	N	220100	500	110 억		472926	N	N	200	N	00	N
109	20241112	130914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22500	-800	5	-3.43	7853132850	341058	45.36	23400	23600	22450	30250	16350	23300	23025.52	2.14	0	-49101	24833	24066	22683	21916	20533	24450	22300	111	6950	500	16310	50	1	22102155	4973	-74.01	7.79	12	1.54	-304.00	2887.00	31250	20241016	-28.00	7690	20231213	192.59	31250	-28.00	20241016	7960	182.66	20240206	31250	-28.00	20241016	7690	192.59	20231213	1.43	N	220100	500	110 억		472926	N	N	200	N	00	N
110	20241112	120911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22750	-550	5	-2.36	7316333250	317275	42.20	23400	23600	22500	30250	16350	23300	23059.65	2.14	0	-43271	24833	24066	22683	21916	20533	24450	22300	111	6950	500	16310	50	1	22102155	5028	-74.84	7.88	12	1.44	-304.00	2887.00	31250	20241016	-27.20	7690	20231213	195.84	31250	-27.20	20241016	7960	185.80	20240206	31250	-27.20	20241016	7690	195.84	20231213	1.43	N	220100	500	110 억		472926	N	N	200	N	00	N
111	20241112	110908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22800	-500	5	-2.15	6160807450	266218	35.41	23400	23600	22700	30250	16350	23300	23141.76	2.14	0	-32990	24833	24066	22683	21916	20533	24450	22300	111	6950	500	16310	50	1	22102155	5039	-75.00	7.90	12	1.20	-304.00	2887.00	31250	20241016	-27.04	7690	20231213	196.49	31250	-27.04	20241016	7960	186.43	20240206	31250	-27.04	20241016	7690	196.49	20231213	1.43	N	220100	500	110 억		472926	N	N	200	N	00	N
112	20241112	100906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23200	-100	5	-0.43	4529444250	195078	25.95	23400	23600	22900	30250	16350	23300	23218.49	2.14	0	-14163	24833	24066	22683	21916	20533	24450	22300	111	6950	500	16310	50	1	22102155	5128	-76.32	8.04	12	0.88	-304.00	2887.00	31250	20241016	-25.76	7690	20231213	201.69	31250	-25.76	20241016	7960	191.46	20240206	31250	-25.76	20241016	7690	201.69	20231213	1.43	N	220100	500	110 억		472926	N	N	200	N	00	N
113	20241112	090905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23200	-100	5	-0.43	1127628850	48692	6.48	23400	23400	22900	30250	16350	23300	23157.39	2.14	0	-11231	24833	24066	22683	21916	20533	24450	22300	111	6950	500	16310	50	1	22102155	5128	-76.32	8.04	12	0.22	-304.00	2887.00	31250	20241016	-25.76	7690	20231213	201.69	31250	-25.76	20241016	7960	191.46	20240206	31250	-25.76	20241016	7690	201.69	20231213	1.43	N	220100	500	110 억		472926	N	N	200	N	00	N
114	20241111	160859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	1400	2	6.39	16903764750	746811	128.76	22400	23450	21300	28450	15350	21900	22632.65	2.36	0	-49180	23400	22650	22000	21250	20600	22325	20925	111	6550	500	15330	50	1	22102155	5150	-76.64	8.07	12	3.38	-304.00	2887.00	31250	20241016	-25.44	7690	20231213	202.99	31250	-25.44	20241016	7960	192.71	20240206	31250	-25.44	20241016	7690	202.99	20231213	1.43	N	220100	500	110 억		522198	N	N	200	N	00	N
115	20241111	150924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23250	1350	2	6.16	15765327550	697893	120.32	22400	23450	21300	28450	15350	21900	22589.96	2.36	0	-29369	23400	22650	22000	21250	20600	22325	20925	111	6550	500	15330	50	1	22102155	5139	-76.48	8.05	12	3.16	-304.00	2887.00	31250	20241016	-25.60	7690	20231213	202.34	31250	-25.60	20241016	7960	192.09	20240206	31250	-25.60	20241016	7690	202.34	20231213	1.43	N	220100	500	110 억		522198	N	N	211	N	00	N
116	20241111	140912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22850	950	2	4.34	13138190950	584380	100.75	22400	23450	21300	28450	15350	21900	22482.34	2.36	0	-15940	23400	22650	22000	21250	20600	22325	20925	111	6550	500	15330	50	1	22102155	5050	-75.16	7.91	12	2.64	-304.00	2887.00	31250	20241016	-26.88	7690	20231213	197.14	31250	-26.88	20241016	7960	187.06	20240206	31250	-26.88	20241016	7690	197.14	20231213	1.43	N	220100	500	110 억		522198	N	N	211	N	00	N
117	20241111	130909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22700	800	2	3.65	11996272300	534481	92.15	22400	23450	21300	28450	15350	21900	22444.78	2.36	0	-4009	23400	22650	22000	21250	20600	22325	20925	111	6550	500	15330	50	1	22102155	5017	-74.67	7.86	12	2.42	-304.00	2887.00	31250	20241016	-27.36	7690	20231213	195.19	31250	-27.36	20241016	7960	185.18	20240206	31250	-27.36	20241016	7690	195.19	20231213	1.43	N	220100	500	110 억		522198	N	N	211	N	00	N
118	20241111	120906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22600	700	2	3.20	11079439450	494162	85.20	22400	23450	21300	28450	15350	21900	22420.73	2.36	0	5270	23400	22650	22000	21250	20600	22325	20925	111	6550	500	15330	50	1	22102155	4995	-74.34	7.83	12	2.24	-304.00	2887.00	31250	20241016	-27.68	7690	20231213	193.89	31250	-27.68	20241016	7960	183.92	20240206	31250	-27.68	20241016	7690	193.89	20231213	1.43	N	220100	500	110 억		522198	N	N	211	N	00	N
119	20241111	110904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22950	1050	2	4.79	8514640600	382751	65.99	22400	22950	21300	28450	15350	21900	22245.96	2.36	0	17229	23400	22650	22000	21250	20600	22325	20925	111	6550	500	15330	50	1	22102155	5072	-75.49	7.95	12	1.73	-304.00	2887.00	31250	20241016	-26.56	7690	20231213	198.44	31250	-26.56	20241016	7960	188.32	20240206	31250	-26.56	20241016	7690	198.44	20231213	1.43	N	220100	500	110 억		522198	N	N	211	N	00	N
120	20241111	100859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22550	650	2	2.97	5441589600	247736	42.71	22400	22800	21300	28450	15350	21900	21965.29	2.36	0	-4098	23400	22650	22000	21250	20600	22325	20925	111	6550	500	15330	50	1	22102155	4984	-74.18	7.81	12	1.12	-304.00	2887.00	31250	20241016	-27.84	7690	20231213	193.24	31250	-27.84	20241016	7960	183.29	20240206	31250	-27.84	20241016	7690	193.24	20231213	1.43	N	220100	500	110 억		522198	N	N	211	N	00	N
121	20241111	090856	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21650	-250	5	-1.14	769116750	34935	6.02	22400	22400	21600	28450	15350	21900	22015.88	2.36	0	-5959	23400	22650	22000	21250	20600	22325	20925	111	6550	500	15330	50	1	22102155	4785	-71.22	7.50	12	0.16	-304.00	2887.00	31250	20241016	-30.72	7690	20231213	181.53	31250	-30.72	20241016	7960	171.98	20240206	31250	-30.72	20241016	7690	181.53	20231213	1.43	N	220100	500	110 억		522198	N	N	211	N	00	N
122	20241108	160851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	50	2	0.23	12656535400	576333	147.97	22250	22750	21350	28400	15300	21850	21960.52	2.12	0	57007	23350	22600	21850	21100	20350	22225	20725	111	6550	500	15290	50	1	22102155	4840	-72.04	7.59	12	2.61	-304.00	2887.00	31250	20241016	-29.92	7690	20231213	184.79	31250	-29.92	20241016	7960	175.13	20240206	31250	-29.92	20241016	7690	184.79	20231213	1.47	N	220100	500	110 억		469624	N	N	211	N	00	N
123	20241108	150900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21850	0	3	0.00	12187306900	554885	142.46	22250	22750	21350	28400	15300	21850	21963.66	2.12	0	56574	23350	22600	21850	21100	20350	22225	20725	111	6550	500	15290	50	1	22102155	4829	-71.88	7.57	12	2.51	-304.00	2887.00	31250	20241016	-30.08	7690	20231213	184.14	31250	-30.08	20241016	7960	174.50	20240206	31250	-30.08	20241016	7690	184.14	20231213	1.47	N	220100	500	110 억		469624	N	N	475	N	00	N
124	20241108	140858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	50	2	0.23	9648994550	439254	112.78	22250	22750	21350	28400	15300	21850	21966.78	2.12	0	53988	23350	22600	21850	21100	20350	22225	20725	111	6550	500	15290	50	1	22102155	4840	-72.04	7.59	12	1.99	-304.00	2887.00	31250	20241016	-29.92	7690	20231213	184.79	31250	-29.92	20241016	7960	175.13	20240206	31250	-29.92	20241016	7690	184.79	20231213	1.47	N	220100	500	110 억		469624	N	N	475	N	00	N
125	20241108	130900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	50	2	0.23	6549267250	296157	76.04	22250	22750	21650	28400	15300	21850	22114.17	2.12	0	15187	23350	22600	21850	21100	20350	22225	20725	111	6550	500	15290	50	1	22102155	4840	-72.04	7.59	12	1.34	-304.00	2887.00	31250	20241016	-29.92	7690	20231213	184.79	31250	-29.92	20241016	7960	175.13	20240206	31250	-29.92	20241016	7690	184.79	20231213	1.47	N	220100	500	110 억		469624	N	N	475	N	00	N
126	20241108	120859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	50	2	0.23	5389211250	243184	62.44	22250	22750	21650	28400	15300	21850	22161.04	2.12	0	2359	23350	22600	21850	21100	20350	22225	20725	111	6550	500	15290	50	1	22102155	4840	-72.04	7.59	12	1.10	-304.00	2887.00	31250	20241016	-29.92	7690	20231213	184.79	31250	-29.92	20241016	7960	175.13	20240206	31250	-29.92	20241016	7690	184.79	20231213	1.47	N	220100	500	110 억		469624	N	N	475	N	00	N
127	20241108	110857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22100	250	2	1.14	4368777050	196694	50.50	22250	22750	21650	28400	15300	21850	22211.03	2.12	0	-9161	23350	22600	21850	21100	20350	22225	20725	111	6550	500	15290	50	1	22102155	4885	-72.70	7.66	12	0.89	-304.00	2887.00	31250	20241016	-29.28	7690	20231213	187.39	31250	-29.28	20241016	7960	177.64	20240206	31250	-29.28	20241016	7690	187.39	20231213	1.47	N	220100	500	110 억		469624	N	N	475	N	00	N
128	20241108	100907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21800	-50	5	-0.23	3605560200	162013	41.60	22250	22750	21800	28400	15300	21850	22254.76	2.12	0	-14646	23350	22600	21850	21100	20350	22225	20725	111	6550	500	15290	50	1	22102155	4818	-71.71	7.55	12	0.73	-304.00	2887.00	31250	20241016	-30.24	7690	20231213	183.49	31250	-30.24	20241016	7960	173.87	20240206	31250	-30.24	20241016	7690	183.49	20231213	1.47	N	220100	500	110 억		469624	N	N	475	N	00	N
129	20241108	090852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22300	450	2	2.06	752616350	33553	8.61	22250	22650	22200	28400	15300	21850	22430.67	2.12	0	158	23350	22600	21850	21100	20350	22225	20725	111	6550	500	15290	50	1	22102155	4929	-73.36	7.72	12	0.15	-304.00	2887.00	31250	20241016	-28.64	7690	20231213	189.99	31250	-28.64	20241016	7960	180.15	20240206	31250	-28.64	20241016	7690	189.99	20231213	1.47	N	220100	500	110 억		469624	N	N	475	N	00	N
130	20241107	160851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21850	-350	5	-1.58	8430493850	386181	49.69	22200	22600	21100	28850	15550	22200	21830.14	2.00	0	26992	24833	23516	22583	21266	20333	23050	20800	111	6650	500	15540	50	1	22102155	4829	-71.88	7.57	12	1.75	-304.00	2887.00	31250	20241016	-30.08	7690	20231213	184.14	31250	-30.08	20241016	7960	174.50	20240206	31250	-30.08	20241016	7690	184.14	20231213	1.47	N	220100	500	110 억		442463	N	N	475	N	00	N
131	20241107	150857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	-300	5	-1.35	8138335550	372814	47.97	22200	22600	21100	28850	15550	22200	21829.20	2.00	0	24088	24833	23516	22583	21266	20333	23050	20800	111	6650	500	15540	50	1	22102155	4840	-72.04	7.59	12	1.69	-304.00	2887.00	31250	20241016	-29.92	7690	20231213	184.79	31250	-29.92	20241016	7960	175.13	20240206	31250	-29.92	20241016	7690	184.79	20231213	1.47	N	220100	500	110 억		442463	N	N	8038	N	00	N
132	20241107	140859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22000	-200	5	-0.90	7267862550	333031	42.85	22200	22600	21100	28850	15550	22200	21823.06	2.00	0	17319	24833	23516	22583	21266	20333	23050	20800	111	6650	500	15540	50	1	22102155	4862	-72.37	7.62	12	1.51	-304.00	2887.00	31250	20241016	-29.60	7690	20231213	186.09	31250	-29.60	20241016	7960	176.38	20240206	31250	-29.60	20241016	7690	186.09	20231213	1.47	N	220100	500	110 억		442463	N	N	8038	N	00	N
133	20241107	130900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	-300	5	-1.35	6796385300	311569	40.09	22200	22600	21100	28850	15550	22200	21813.07	2.00	0	16604	24833	23516	22583	21266	20333	23050	20800	111	6650	500	15540	50	1	22102155	4840	-72.04	7.59	12	1.41	-304.00	2887.00	31250	20241016	-29.92	7690	20231213	184.79	31250	-29.92	20241016	7960	175.13	20240206	31250	-29.92	20241016	7690	184.79	20231213	1.47	N	220100	500	110 억		442463	N	N	8038	N	00	N
134	20241107	120855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21850	-350	5	-1.58	6375938900	292385	37.62	22200	22600	21100	28850	15550	22200	21806.28	2.00	0	19605	24833	23516	22583	21266	20333	23050	20800	111	6650	500	15540	50	1	22102155	4829	-71.88	7.57	12	1.32	-304.00	2887.00	31250	20241016	-30.08	7690	20231213	184.14	31250	-30.08	20241016	7960	174.50	20240206	31250	-30.08	20241016	7690	184.14	20231213	1.47	N	220100	500	110 억		442463	N	N	8038	N	00	N
135	20241107	110852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21650	-550	5	-2.48	5645107150	258865	33.31	22200	22600	21100	28850	15550	22200	21806.72	2.00	0	24768	24833	23516	22583	21266	20333	23050	20800	111	6650	500	15540	50	1	22102155	4785	-71.22	7.50	12	1.17	-304.00	2887.00	31250	20241016	-30.72	7690	20231213	181.53	31250	-30.72	20241016	7960	171.98	20240206	31250	-30.72	20241016	7690	181.53	20231213	1.47	N	220100	500	110 억		442463	N	N	8038	N	00	N
136	20241107	100854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21750	-450	5	-2.03	4380357950	199980	25.73	22200	22600	21100	28850	15550	22200	21903.56	2.00	0	3175	24833	23516	22583	21266	20333	23050	20800	111	6650	500	15540	50	1	22102155	4807	-71.55	7.53	12	0.90	-304.00	2887.00	31250	20241016	-30.40	7690	20231213	182.83	31250	-30.40	20241016	7960	173.24	20240206	31250	-30.40	20241016	7690	182.83	20231213	1.47	N	220100	500	110 억		442463	N	N	8038	N	00	N
137	20241107	090853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22250	50	2	0.23	944646650	42428	5.46	22200	22500	21700	28850	15550	22200	22265.13	2.00	0	761	24833	23516	22583	21266	20333	23050	20800	111	6650	500	15540	50	1	22102155	4918	-73.19	7.71	12	0.19	-304.00	2887.00	31250	20241016	-28.80	7690	20231213	189.34	31250	-28.80	20241016	7960	179.52	20240206	31250	-28.80	20241016	7690	189.34	20231213	1.47	N	220100	500	110 억		442463	N	N	8038	N	00	N
138	20241106	160901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22200	-1350	5	-5.73	17312015900	772972	272.41	23500	23900	21650	30600	16500	23550	22396.52	2.09	0	-19042	24650	24100	23650	23100	22650	23875	22875	111	7050	500	16480	50	1	22102155	4907	-73.03	7.69	12	3.50	-304.00	2887.00	31250	20241016	-28.96	7690	20231213	188.69	31250	-28.96	20241016	7960	178.89	20240206	31250	-28.96	20241016	7690	188.69	20231213	1.45	N	220100	500	110 억		461067	N	N	8038	N	00	N
139	20241106	150927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22250	-1300	5	-5.52	16634295200	742624	261.72	23500	23900	21650	30600	16500	23550	22399.04	2.09	0	-26599	24650	24100	23650	23100	22650	23875	22875	111	7050	500	16480	50	1	22102155	4918	-73.19	7.71	12	3.36	-304.00	2887.00	31250	20241016	-28.80	7690	20231213	189.34	31250	-28.80	20241016	7960	179.52	20240206	31250	-28.80	20241016	7690	189.34	20231213	1.45	N	220100	500	110 억		461067	N	N	680	N	00	N
140	20241106	140918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22300	-1250	5	-5.31	14298814550	638488	225.02	23500	23900	21650	30600	16500	23550	22394.44	2.09	0	-29343	24650	24100	23650	23100	22650	23875	22875	111	7050	500	16480	50	1	22102155	4929	-73.36	7.72	12	2.89	-304.00	2887.00	31250	20241016	-28.64	7690	20231213	189.99	31250	-28.64	20241016	7960	180.15	20240206	31250	-28.64	20241016	7690	189.99	20231213	1.45	N	220100	500	110 억		461067	N	N	680	N	00	N
141	20241106	130929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21800	-1750	5	-7.43	12081557050	537389	189.39	23500	23900	21650	30600	16500	23550	22481.56	2.09	0	-43741	24650	24100	23650	23100	22650	23875	22875	111	7050	500	16480	50	1	22102155	4818	-71.71	7.55	12	2.43	-304.00	2887.00	31250	20241016	-30.24	7690	20231213	183.49	31250	-30.24	20241016	7960	173.87	20240206	31250	-30.24	20241016	7690	183.49	20231213	1.45	N	220100	500	110 억		461067	N	N	680	N	00	N
142	20241106	120859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21900	-1650	5	-7.01	9939381250	439234	154.80	23500	23900	21900	30600	16500	23550	22628.47	2.09	0	-57440	24650	24100	23650	23100	22650	23875	22875	111	7050	500	16480	50	1	22102155	4840	-72.04	7.59	12	1.99	-304.00	2887.00	31250	20241016	-29.92	7690	20231213	184.79	31250	-29.92	20241016	7960	175.13	20240206	31250	-29.92	20241016	7690	184.79	20231213	1.45	N	220100	500	110 억		461067	N	N	680	N	00	N
143	20241106	110903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22250	-1300	5	-5.52	7089136950	310257	109.34	23500	23900	22250	30600	16500	23550	22848.78	2.09	0	-68693	24650	24100	23650	23100	22650	23875	22875	111	7050	500	16480	50	1	22102155	4918	-73.19	7.71	12	1.40	-304.00	2887.00	31250	20241016	-28.80	7690	20231213	189.34	31250	-28.80	20241016	7960	179.52	20240206	31250	-28.80	20241016	7690	189.34	20231213	1.45	N	220100	500	110 억		461067	N	N	680	N	00	N
144	20241106	100910	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22850	-700	5	-2.97	3845428300	166233	58.58	23500	23900	22700	30600	16500	23550	23132.25	2.09	0	-31532	24650	24100	23650	23100	22650	23875	22875	111	7050	500	16480	50	1	22102155	5050	-75.16	7.91	12	0.75	-304.00	2887.00	31250	20241016	-26.88	7690	20231213	197.14	31250	-26.88	20241016	7960	187.06	20240206	31250	-26.88	20241016	7690	197.14	20231213	1.45	N	220100	500	110 억		461067	N	N	680	N	00	N
145	20241106	090902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23400	-150	5	-0.64	371510500	15839	5.58	23500	23650	23300	30600	16500	23550	23454.20	2.09	0	-2238	24650	24100	23650	23100	22650	23875	22875	111	7050	500	16480	50	1	22102155	5172	-76.97	8.11	12	0.07	-304.00	2887.00	31250	20241016	-25.12	7690	20231213	204.29	31250	-25.12	20241016	7960	193.97	20240206	31250	-25.12	20241016	7690	204.29	20231213	1.45	N	220100	500	110 억		461067	N	N	680	N	00	N
146	20241105	160837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	-250	5	-1.05	6657260900	282026	26.26	24000	24200	23200	30900	16700	23800	23605.18	2.36	0	-57895	26000	24900	22850	21750	19700	25450	22300	111	7100	500	16660	50	1	22102155	5205	-77.47	8.16	12	1.28	-304.00	2887.00	31250	20241016	-24.64	7690	20231213	206.24	31250	-24.64	20241016	7960	195.85	20240206	31250	-24.64	20241016	7690	206.24	20231213	1.53	N	220100	500	110 억		522114	N	N	680	N	00	N
147	20241105	150855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23600	-200	5	-0.84	6322764000	267841	24.94	24000	24200	23200	30900	16700	23800	23606.41	2.36	0	-56875	26000	24900	22850	21750	19700	25450	22300	111	7100	500	16660	50	1	22102155	5216	-77.63	8.17	12	1.21	-304.00	2887.00	31250	20241016	-24.48	7690	20231213	206.89	31250	-24.48	20241016	7960	196.48	20240206	31250	-24.48	20241016	7690	206.89	20231213	1.53	N	220100	500	110 억		522114	N	N	7906	N	00	N
148	20241105	140849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	-250	5	-1.05	5596864250	237006	22.07	24000	24200	23200	30900	16700	23800	23614.86	2.36	0	-52542	26000	24900	22850	21750	19700	25450	22300	111	7100	500	16660	50	1	22102155	5205	-77.47	8.16	12	1.07	-304.00	2887.00	31250	20241016	-24.64	7690	20231213	206.24	31250	-24.64	20241016	7960	195.85	20240206	31250	-24.64	20241016	7690	206.24	20231213	1.53	N	220100	500	110 억		522114	N	N	7906	N	00	N
149	20241105	130856	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23600	-200	5	-0.84	5123978750	216884	20.19	24000	24200	23200	30900	16700	23800	23625.43	2.36	0	-48958	26000	24900	22850	21750	19700	25450	22300	111	7100	500	16660	50	1	22102155	5216	-77.63	8.17	12	0.98	-304.00	2887.00	31250	20241016	-24.48	7690	20231213	206.89	31250	-24.48	20241016	7960	196.48	20240206	31250	-24.48	20241016	7690	206.89	20231213	1.53	N	220100	500	110 억		522114	N	N	7906	N	00	N
150	20241105	120847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23600	-200	5	-0.84	4681797500	198167	18.45	24000	24200	23200	30900	16700	23800	23625.51	2.36	0	-44469	26000	24900	22850	21750	19700	25450	22300	111	7100	500	16660	50	1	22102155	5216	-77.63	8.17	12	0.90	-304.00	2887.00	31250	20241016	-24.48	7690	20231213	206.89	31250	-24.48	20241016	7960	196.48	20240206	31250	-24.48	20241016	7690	206.89	20231213	1.53	N	220100	500	110 억		522114	N	N	7906	N	00	N
151	20241105	110835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	-250	5	-1.05	4261766950	180328	16.79	24000	24200	23200	30900	16700	23800	23633.42	2.36	0	-39976	26000	24900	22850	21750	19700	25450	22300	111	7100	500	16660	50	1	22102155	5205	-77.47	8.16	12	0.82	-304.00	2887.00	31250	20241016	-24.64	7690	20231213	206.24	31250	-24.64	20241016	7960	195.85	20240206	31250	-24.64	20241016	7690	206.24	20231213	1.53	N	220100	500	110 억		522114	N	N	7906	N	00	N
152	20241105	100845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	-350	5	-1.47	3411929750	144166	13.42	24000	24200	23200	30900	16700	23800	23666.67	2.36	0	-39576	26000	24900	22850	21750	19700	25450	22300	111	7100	500	16660	50	1	22102155	5183	-77.14	8.12	12	0.65	-304.00	2887.00	31250	20241016	-24.96	7690	20231213	204.94	31250	-24.96	20241016	7960	194.60	20240206	31250	-24.96	20241016	7690	204.94	20231213	1.53	N	220100	500	110 억		522114	N	N	7906	N	00	N
153	20241105	090841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23750	-50	5	-0.21	1221462000	51127	4.76	24000	24200	23650	30900	16700	23800	23890.75	2.36	0	-24669	26000	24900	22850	21750	19700	25450	22300	111	7100	500	16660	50	1	22102155	5249	-78.12	8.23	12	0.23	-304.00	2887.00	31250	20241016	-24.00	7690	20231213	208.84	31250	-24.00	20241016	7960	198.37	20240206	31250	-24.00	20241016	7690	208.84	20231213	1.53	N	220100	500	110 억		522114	N	N	7906	N	00	N
154	20241104	160836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23800	1800	2	8.18	23920379950	1063080	172.90	21850	23950	20800	28600	15400	22000	22499.34	2.11	0	53435	24800	23400	22700	21300	20600	23050	20950	111	6600	500	15400	50	1	22102155	5260	-78.29	8.24	12	4.81	-304.00	2887.00	31250	20241016	-23.84	7690	20231213	209.49	31250	-23.84	20241016	7960	198.99	20240206	31250	-23.84	20241016	7690	209.49	20231213	1.58	N	220100	500	110 억		467215	N	N	7906	N	00	N
155	20241104	150852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23750	1750	2	7.95	23360074500	1039532	169.07	21850	23950	20800	28600	15400	22000	22471.82	2.11	0	57038	24800	23400	22700	21300	20600	23050	20950	111	6600	500	15400	50	1	22102155	5249	-78.12	8.23	12	4.70	-304.00	2887.00	31250	20241016	-24.00	7690	20231213	208.84	31250	-24.00	20241016	7960	198.37	20240206	31250	-24.00	20241016	7690	208.84	20231213	1.58	N	220100	500	110 억		467215	N	N	14501	N	00	N
156	20241104	140838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23850	1850	2	8.41	21599424300	965348	157.01	21850	23850	20800	28600	15400	22000	22374.83	2.11	0	59364	24800	23400	22700	21300	20600	23050	20950	111	6600	500	15400	50	1	22102155	5271	-78.45	8.26	12	4.37	-304.00	2887.00	31250	20241016	-23.68	7690	20231213	210.14	31250	-23.68	20241016	7960	199.62	20240206	31250	-23.68	20241016	7690	210.14	20231213	1.58	N	220100	500	110 억		467215	N	N	14501	N	00	N
157	20241104	130816	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23400	1400	2	6.36	19265025500	866637	140.95	21850	23550	20800	28600	15400	22000	22229.69	2.11	0	56201	24800	23400	22700	21300	20600	23050	20950	111	6600	500	15400	50	1	22102155	5172	-76.97	8.11	12	3.92	-304.00	2887.00	31250	20241016	-25.12	7690	20231213	204.29	31250	-25.12	20241016	7960	193.97	20240206	31250	-25.12	20241016	7690	204.29	20231213	1.58	N	220100	500	110 억		467215	N	N	14501	N	00	N
158	20241104	120826	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23250	1250	2	5.68	17773021450	802731	130.56	21850	23550	20800	28600	15400	22000	22140.73	2.11	0	38152	24800	23400	22700	21300	20600	23050	20950	111	6600	500	15400	50	1	22102155	5139	-76.48	8.05	12	3.63	-304.00	2887.00	31250	20241016	-25.60	7690	20231213	202.34	31250	-25.60	20241016	7960	192.09	20240206	31250	-25.60	20241016	7690	202.34	20231213	1.58	N	220100	500	110 억		467215	N	N	14501	N	00	N
159	20241104	110819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23250	1250	2	5.68	16161386050	733557	119.31	21850	23550	20800	28600	15400	22000	22031.54	2.11	0	35263	24800	23400	22700	21300	20600	23050	20950	111	6600	500	15400	50	1	22102155	5139	-76.48	8.05	12	3.32	-304.00	2887.00	31250	20241016	-25.60	7690	20231213	202.34	31250	-25.60	20241016	7960	192.09	20240206	31250	-25.60	20241016	7690	202.34	20231213	1.58	N	220100	500	110 억		467215	N	N	14501	N	00	N
160	20241104	100811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22800	800	2	3.64	10974333150	509176	82.82	21850	22850	20800	28600	15400	22000	21552.94	2.11	0	49414	24800	23400	22700	21300	20600	23050	20950	111	6600	500	15400	50	1	22102155	5039	-75.00	7.90	12	2.30	-304.00	2887.00	31250	20241016	-27.04	7690	20231213	196.49	31250	-27.04	20241016	7960	186.43	20240206	31250	-27.04	20241016	7690	196.49	20231213	1.58	N	220100	500	110 억		467215	N	N	14501	N	00	N
161	20241104	090821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	21550	-450	5	-2.05	1319451800	60822	9.89	21850	21950	21500	28600	15400	22000	21692.61	2.11	0	-607	24800	23400	22700	21300	20600	23050	20950	111	6600	500	15400	50	1	22102155	4763	-70.89	7.46	12	0.28	-304.00	2887.00	31250	20241016	-31.04	7690	20231213	180.23	31250	-31.04	20241016	7960	170.73	20240206	31250	-31.04	20241016	7690	180.23	20231213	1.58	N	220100	500	110 억		467215	N	N	14501	N	00	N
162	20241101	160753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22000	-1600	5	-6.78	13841718650	605812	103.12	23100	24100	22000	30650	16550	23600	22857.76	2.01	0	22613	24933	24266	23283	22616	21633	24600	22950	111	7050	500	16520	50	1	22102155	4862	-72.37	7.62	12	2.74	-304.00	2887.00	31250	20241016	-29.60	7690	20231213	186.09	31250	-29.60	20241016	7960	176.38	20240206	31250	-29.60	20241016	7690	186.09	20231213	1.55	N	220100	500	110 억		444596	N	N	14501	N	00	N
163	20241101	150811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22250	-1350	5	-5.72	11344401900	493216	83.95	23100	24100	22200	30650	16550	23600	23000.87	2.01	0	2042	24933	24266	23283	22616	21633	24600	22950	111	7050	500	16520	50	1	22102155	4918	-73.19	7.71	12	2.23	-304.00	2887.00	31250	20241016	-28.80	7690	20231213	189.34	31250	-28.80	20241016	7960	179.52	20240206	31250	-28.80	20241016	7690	189.34	20231213	1.55	N	220100	500	110 억		444596	N	N	673	N	00	N
164	20241101	140744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22700	-900	5	-3.81	9275346100	401352	68.32	23100	24100	22600	30650	16550	23600	23110.25	2.01	0	-16774	24933	24266	23283	22616	21633	24600	22950	111	7050	500	16520	50	1	22102155	5017	-74.67	7.86	12	1.82	-304.00	2887.00	31250	20241016	-27.36	7690	20231213	195.19	31250	-27.36	20241016	7960	185.18	20240206	31250	-27.36	20241016	7690	195.19	20231213	1.55	N	220100	500	110 억		444596	N	N	673	N	00	N
165	20241101	130926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22900	-700	5	-2.97	7683250900	331415	56.41	23100	24100	22750	30650	16550	23600	23183.16	2.01	0	-16792	24933	24266	23283	22616	21633	24600	22950	111	7050	500	16520	50	1	22102155	5061	-75.33	7.93	12	1.50	-304.00	2887.00	31250	20241016	-26.72	7690	20231213	197.79	31250	-26.72	20241016	7960	187.69	20240206	31250	-26.72	20241016	7690	197.79	20231213	1.55	N	220100	500	110 억		444596	N	N	673	N	00	N
166	20241101	120926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22900	-700	5	-2.97	7231072750	311728	53.06	23100	24100	22750	30650	16550	23600	23196.73	2.01	0	-13565	24933	24266	23283	22616	21633	24600	22950	111	7050	500	16520	50	1	22102155	5061	-75.33	7.93	12	1.41	-304.00	2887.00	31250	20241016	-26.72	7690	20231213	197.79	31250	-26.72	20241016	7960	187.69	20240206	31250	-26.72	20241016	7690	197.79	20231213	1.55	N	220100	500	110 억		444596	N	N	673	N	00	N
167	20241101	110923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	22850	-750	5	-3.18	6606279400	284424	48.41	23100	24100	22750	30650	16550	23600	23226.86	2.01	0	-3657	24933	24266	23283	22616	21633	24600	22950	111	7050	500	16520	50	1	22102155	5050	-75.16	7.91	12	1.29	-304.00	2887.00	31250	20241016	-26.88	7690	20231213	197.14	31250	-26.88	20241016	7960	187.06	20240206	31250	-26.88	20241016	7690	197.14	20231213	1.55	N	220100	500	110 억		444596	N	N	673	N	00	N
168	20241101	100924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23250	-350	5	-1.48	4286665150	183352	31.21	23100	24100	22750	30650	16550	23600	23379.42	2.01	0	-5490	24933	24266	23283	22616	21633	24600	22950	111	7050	500	16520	50	1	22102155	5139	-76.48	8.05	12	0.83	-304.00	2887.00	31250	20241016	-25.60	7690	20231213	202.34	31250	-25.60	20241016	7960	192.09	20240206	31250	-25.60	20241016	7690	202.34	20231213	1.55	N	220100	500	110 억		444596	N	N	673	N	00	N
169	20241101	090922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23000	-600	5	-2.54	798198150	34380	5.85	23100	23650	22950	30650	16550	23600	23216.87	2.01	0	-449	24933	24266	23283	22616	21633	24600	22950	111	7050	500	16520	50	1	22102155	5083	-75.66	7.97	12	0.16	-304.00	2887.00	31250	20241016	-26.40	7690	20231213	199.09	31250	-26.40	20241016	7960	188.94	20240206	31250	-26.40	20241016	7690	199.09	20231213	1.55	N	220100	500	110 억		444596	N	N	673	N	00	N