KissMeData/100700/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2540	-15	5	-0.59	97984145	38962	224.51	2550	2555	2500	3320	1790	2555	2514.86	1.02	-10156	2615	2585	2555	2525	2495	2570	2510	44	765	100	1890	5	1	43800000	1113	7.45	0.82	12	0.09	341.00	3110.00	3650	20240522	-30.41	2415	20240805	5.18	3650	-30.41	20240522	2415	5.18	20240805	3650	-30.41	20240522	2415	5.18	20240805	1.35	N	100700	100	43 억	445261	N	N	N	N
3	20241129	150837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2510	-45	5	-1.76	92881835	36952	212.93	2550	2555	2500	3320	1790	2555	2513.58	1.02	-9971	2615	2585	2555	2525	2495	2570	2510	44	765	100	1890	5	1	43800000	1099	7.36	0.81	12	0.08	341.00	3110.00	3650	20240522	-31.23	2415	20240805	3.93	3650	-31.23	20240522	2415	3.93	20240805	3650	-31.23	20240522	2415	3.93	20240805	1.35	N	100700	100	43 억	445261	N	N	N	N
4	20241129	140839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	-40	5	-1.57	65500315	26022	149.95	2550	2555	2505	3320	1790	2555	2517.11	1.02	-7763	2615	2585	2555	2525	2495	2570	2510	44	765	100	1890	5	1	43800000	1102	7.38	0.81	12	0.06	341.00	3110.00	3650	20240522	-31.10	2415	20240805	4.14	3650	-31.10	20240522	2415	4.14	20240805	3650	-31.10	20240522	2415	4.14	20240805	1.35	N	100700	100	43 억	445261	N	N	N	N
5	20241129	130837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	-40	5	-1.57	58587855	23280	134.15	2550	2555	2505	3320	1790	2555	2516.66	1.02	-7133	2615	2585	2555	2525	2495	2570	2510	44	765	100	1890	5	1	43800000	1102	7.38	0.81	12	0.05	341.00	3110.00	3650	20240522	-31.10	2415	20240805	4.14	3650	-31.10	20240522	2415	4.14	20240805	3650	-31.10	20240522	2415	4.14	20240805	1.35	N	100700	100	43 억	445261	N	N	N	N
6	20241129	120838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2510	-45	5	-1.76	57905905	23009	132.59	2550	2555	2505	3320	1790	2555	2516.66	1.02	-7051	2615	2585	2555	2525	2495	2570	2510	44	765	100	1890	5	1	43800000	1099	7.36	0.81	12	0.05	341.00	3110.00	3650	20240522	-31.23	2415	20240805	3.93	3650	-31.23	20240522	2415	3.93	20240805	3650	-31.23	20240522	2415	3.93	20240805	1.35	N	100700	100	43 억	445261	N	N	N	N
7	20241129	110840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2535	-20	5	-0.78	38815330	15407	88.78	2550	2555	2505	3320	1790	2555	2519.33	1.02	-7123	2615	2585	2555	2525	2495	2570	2510	44	765	100	1890	5	1	43800000	1110	7.43	0.82	12	0.04	341.00	3110.00	3650	20240522	-30.55	2415	20240805	4.97	3650	-30.55	20240522	2415	4.97	20240805	3650	-30.55	20240522	2415	4.97	20240805	1.35	N	100700	100	43 억	445261	N	N	N	N
8	20241129	100834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2520	-35	5	-1.37	19453520	7723	44.50	2550	2555	2505	3320	1790	2555	2518.91	1.02	-4418	2615	2585	2555	2525	2495	2570	2510	44	765	100	1890	5	1	43800000	1104	7.39	0.81	12	0.02	341.00	3110.00	3650	20240522	-30.96	2415	20240805	4.35	3650	-30.96	20240522	2415	4.35	20240805	3650	-30.96	20240522	2415	4.35	20240805	1.35	N	100700	100	43 억	445261	N	N	N	N
9	20241129	090838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2540	-15	5	-0.59	2751955	1085	6.25	2550	2555	2530	3320	1790	2555	2536.36	1.02	-682	2615	2585	2555	2525	2495	2570	2510	44	765	100	1890	5	1	43800000	1113	7.45	0.82	12	0.00	341.00	3110.00	3650	20240522	-30.41	2415	20240805	5.18	3650	-30.41	20240522	2415	5.18	20240805	3650	-30.41	20240522	2415	5.18	20240805	1.35	N	100700	100	43 억	445261	N	N	N	N
10	20241128	160825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2555	5	2	0.20	44243235	17354	63.71	2580	2585	2525	3315	1785	2550	2549.45	1.02	-1757	2610	2580	2555	2525	2500	2567	2512	44	765	100	1880	5	1	43800000	1119	7.49	0.82	12	0.04	341.00	3110.00	3650	20240522	-30.00	2415	20240805	5.80	3650	-30.00	20240522	2415	5.80	20240805	3650	-30.00	20240522	2415	5.80	20240805	1.35	N	100700	100	43 억	447018	N	N	N	N
11	20241128	150842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2530	-20	5	-0.78	37561060	14729	54.08	2580	2585	2525	3315	1785	2550	2550.14	1.02	-1660	2610	2580	2555	2525	2500	2567	2512	44	765	100	1880	5	1	43800000	1108	7.42	0.81	12	0.03	341.00	3110.00	3650	20240522	-30.68	2415	20240805	4.76	3650	-30.68	20240522	2415	4.76	20240805	3650	-30.68	20240522	2415	4.76	20240805	1.35	N	100700	100	43 억	447018	N	N	N	N
12	20241128	140839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	0	3	0.00	21818010	8526	31.30	2580	2585	2530	3315	1785	2550	2559.00	1.02	-1662	2610	2580	2555	2525	2500	2567	2512	44	765	100	1880	5	1	43800000	1117	7.48	0.82	12	0.02	341.00	3110.00	3650	20240522	-30.14	2415	20240805	5.59	3650	-30.14	20240522	2415	5.59	20240805	3650	-30.14	20240522	2415	5.59	20240805	1.35	N	100700	100	43 억	447018	N	N	N	N
13	20241128	130838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2540	-10	5	-0.39	20670450	8075	29.65	2580	2585	2530	3315	1785	2550	2559.81	1.02	-1665	2610	2580	2555	2525	2500	2567	2512	44	765	100	1880	5	1	43800000	1113	7.45	0.82	12	0.02	341.00	3110.00	3650	20240522	-30.41	2415	20240805	5.18	3650	-30.41	20240522	2415	5.18	20240805	3650	-30.41	20240522	2415	5.18	20240805	1.35	N	100700	100	43 억	447018	N	N	N	N
14	20241128	120841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	10	2	0.39	17240485	6729	24.70	2580	2585	2530	3315	1785	2550	2562.12	1.02	-1081	2610	2580	2555	2525	2500	2567	2512	44	765	100	1880	5	1	43800000	1121	7.51	0.82	12	0.02	341.00	3110.00	3650	20240522	-29.86	2415	20240805	6.00	3650	-29.86	20240522	2415	6.00	20240805	3650	-29.86	20240522	2415	6.00	20240805	1.35	N	100700	100	43 억	447018	N	N	N	N
15	20241128	110844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	15	2	0.59	14759395	5756	21.13	2580	2585	2530	3315	1785	2550	2564.18	1.02	-300	2610	2580	2555	2525	2500	2567	2512	44	765	100	1880	5	1	43800000	1123	7.52	0.82	12	0.01	341.00	3110.00	3650	20240522	-29.73	2415	20240805	6.21	3650	-29.73	20240522	2415	6.21	20240805	3650	-29.73	20240522	2415	6.21	20240805	1.35	N	100700	100	43 억	447018	N	N	N	N
16	20241128	100840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2575	25	2	0.98	10146020	3950	14.50	2580	2585	2530	3315	1785	2550	2568.61	1.02	-417	2610	2580	2555	2525	2500	2567	2512	44	765	100	1880	5	1	43800000	1128	7.55	0.83	12	0.01	341.00	3110.00	3650	20240522	-29.45	2415	20240805	6.63	3650	-29.45	20240522	2415	6.63	20240805	3650	-29.45	20240522	2415	6.63	20240805	1.35	N	100700	100	43 억	447018	N	N	N	N
17	20241128	090838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2580	30	2	1.18	6662435	2596	9.53	2580	2580	2530	3315	1785	2550	2566.42	1.02	-316	2610	2580	2555	2525	2500	2567	2512	44	765	100	1880	5	1	43800000	1130	7.57	0.83	12	0.01	341.00	3110.00	3650	20240522	-29.32	2415	20240805	6.83	3650	-29.32	20240522	2415	6.83	20240805	3650	-29.32	20240522	2415	6.83	20240805	1.35	N	100700	100	43 억	447018	N	N	N	N
18	20241127	160818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	-20	5	-0.78	68893980	27031	57.24	2560	2585	2530	3340	1800	2570	2548.70	1.02	2188	2620	2595	2545	2520	2470	2607	2532	44	770	100	1900	5	1	43800000	1117	7.48	0.82	12	0.06	341.00	3110.00	3650	20240522	-30.14	2415	20240805	5.59	3650	-30.14	20240522	2415	5.59	20240805	3650	-30.14	20240522	2415	5.59	20240805	1.35	N	100700	100	43 억	444818	N	N	N	N
19	20241127	150834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	-25	5	-0.97	66086905	25930	54.91	2560	2585	2530	3340	1800	2570	2548.67	1.02	2811	2620	2595	2545	2520	2470	2607	2532	44	770	100	1900	5	1	43800000	1115	7.46	0.82	12	0.06	341.00	3110.00	3650	20240522	-30.27	2415	20240805	5.38	3650	-30.27	20240522	2415	5.38	20240805	3650	-30.27	20240522	2415	5.38	20240805	1.35	N	100700	100	43 억	444818	N	N	N	N
20	20241127	140832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	-25	5	-0.97	38920200	15221	32.23	2560	2585	2535	3340	1800	2570	2557.01	1.02	-824	2620	2595	2545	2520	2470	2607	2532	44	770	100	1900	5	1	43800000	1115	7.46	0.82	12	0.03	341.00	3110.00	3650	20240522	-30.27	2415	20240805	5.38	3650	-30.27	20240522	2415	5.38	20240805	3650	-30.27	20240522	2415	5.38	20240805	1.35	N	100700	100	43 억	444818	N	N	N	N
21	20241127	130827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2555	-15	5	-0.58	25085205	9799	20.75	2560	2585	2535	3340	1800	2570	2559.98	1.02	220	2620	2595	2545	2520	2470	2607	2532	44	770	100	1900	5	1	43800000	1119	7.49	0.82	12	0.02	341.00	3110.00	3650	20240522	-30.00	2415	20240805	5.80	3650	-30.00	20240522	2415	5.80	20240805	3650	-30.00	20240522	2415	5.80	20240805	1.35	N	100700	100	43 억	444818	N	N	N	N
22	20241127	120835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2570	0	3	0.00	15358980	5990	12.68	2560	2585	2535	3340	1800	2570	2564.10	1.02	56	2620	2595	2545	2520	2470	2607	2532	44	770	100	1900	5	1	43800000	1126	7.54	0.83	12	0.01	341.00	3110.00	3650	20240522	-29.59	2415	20240805	6.42	3650	-29.59	20240522	2415	6.42	20240805	3650	-29.59	20240522	2415	6.42	20240805	1.35	N	100700	100	43 억	444818	N	N	N	N
23	20241127	110832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2575	5	2	0.19	13504390	5267	11.15	2560	2585	2535	3340	1800	2570	2563.96	1.02	-219	2620	2595	2545	2520	2470	2607	2532	44	770	100	1900	5	1	43800000	1128	7.55	0.83	12	0.01	341.00	3110.00	3650	20240522	-29.45	2415	20240805	6.63	3650	-29.45	20240522	2415	6.63	20240805	3650	-29.45	20240522	2415	6.63	20240805	1.35	N	100700	100	43 억	444818	N	N	N	N
24	20241127	100832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	-5	5	-0.19	11249210	4389	9.29	2560	2585	2535	3340	1800	2570	2563.05	1.02	115	2620	2595	2545	2520	2470	2607	2532	44	770	100	1900	5	1	43800000	1123	7.52	0.82	12	0.01	341.00	3110.00	3650	20240522	-29.73	2415	20240805	6.21	3650	-29.73	20240522	2415	6.21	20240805	3650	-29.73	20240522	2415	6.21	20240805	1.35	N	100700	100	43 억	444818	N	N	N	N
25	20241127	090830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	-25	5	-0.97	1142195	447	0.95	2560	2560	2545	3340	1800	2570	2555.25	1.02	65	2620	2595	2545	2520	2470	2607	2532	44	770	100	1900	5	1	43800000	1115	7.46	0.82	12	0.00	341.00	3110.00	3650	20240522	-30.27	2415	20240805	5.38	3650	-30.27	20240522	2415	5.38	20240805	3650	-30.27	20240522	2415	5.38	20240805	1.35	N	100700	100	43 억	444818	N	N	N	N
26	20241126	160820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2570	10	2	0.39	119701490	47206	91.19	2570	2570	2495	3325	1795	2560	2535.72	1.02	-835	2593	2576	2563	2546	2533	2575	2545	44	765	100	1890	5	1	43800000	1126	7.54	0.83	12	0.11	341.00	3110.00	3650	20240522	-29.59	2415	20240805	6.42	3650	-29.59	20240522	2415	6.42	20240805	3650	-29.59	20240522	2415	6.42	20240805	1.35	N	100700	100	43 억	445653	N	N	N	N
27	20241126	150828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	0	3	0.00	115570055	45596	88.08	2570	2570	2495	3325	1795	2560	2534.65	1.02	-864	2593	2576	2563	2546	2533	2575	2545	44	765	100	1890	5	1	43800000	1121	7.51	0.82	12	0.10	341.00	3110.00	3650	20240522	-29.86	2415	20240805	6.00	3650	-29.86	20240522	2415	6.00	20240805	3650	-29.86	20240522	2415	6.00	20240805	1.35	N	100700	100	43 억	445653	N	N	N	N
28	20241126	140826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	-10	5	-0.39	114822130	45303	87.52	2570	2570	2495	3325	1795	2560	2534.54	1.02	-820	2593	2576	2563	2546	2533	2575	2545	44	765	100	1890	5	1	43800000	1117	7.48	0.82	12	0.10	341.00	3110.00	3650	20240522	-30.14	2415	20240805	5.59	3650	-30.14	20240522	2415	5.59	20240805	3650	-30.14	20240522	2415	5.59	20240805	1.35	N	100700	100	43 억	445653	N	N	N	N
29	20241126	130825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2535	-25	5	-0.98	105421365	41603	80.37	2570	2570	2495	3325	1795	2560	2533.98	1.02	-910	2593	2576	2563	2546	2533	2575	2545	44	765	100	1890	5	1	43800000	1110	7.43	0.82	12	0.09	341.00	3110.00	3650	20240522	-30.55	2415	20240805	4.97	3650	-30.55	20240522	2415	4.97	20240805	3650	-30.55	20240522	2415	4.97	20240805	1.35	N	100700	100	43 억	445653	N	N	N	N
30	20241126	120830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	-15	5	-0.59	94715020	37368	72.19	2570	2570	2495	3325	1795	2560	2534.66	1.02	-1862	2593	2576	2563	2546	2533	2575	2545	44	765	100	1890	5	1	43800000	1115	7.46	0.82	12	0.09	341.00	3110.00	3650	20240522	-30.27	2415	20240805	5.38	3650	-30.27	20240522	2415	5.38	20240805	3650	-30.27	20240522	2415	5.38	20240805	1.35	N	100700	100	43 억	445653	N	N	N	N
31	20241126	110835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2530	-30	5	-1.17	94613515	37328	72.11	2570	2570	2495	3325	1795	2560	2534.65	1.02	-1866	2593	2576	2563	2546	2533	2575	2545	44	765	100	1890	5	1	43800000	1108	7.42	0.81	12	0.09	341.00	3110.00	3650	20240522	-30.68	2415	20240805	4.76	3650	-30.68	20240522	2415	4.76	20240805	3650	-30.68	20240522	2415	4.76	20240805	1.35	N	100700	100	43 억	445653	N	N	N	N
32	20241126	100838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	-10	5	-0.39	29290700	11471	22.16	2570	2570	2545	3325	1795	2560	2553.46	1.02	-1876	2593	2576	2563	2546	2533	2575	2545	44	765	100	1890	5	1	43800000	1117	7.48	0.82	12	0.03	341.00	3110.00	3650	20240522	-30.14	2415	20240805	5.59	3650	-30.14	20240522	2415	5.59	20240805	3650	-30.14	20240522	2415	5.59	20240805	1.35	N	100700	100	43 억	445653	N	N	N	N
33	20241126	090830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	5	2	0.20	105220	41	0.08	2570	2570	2565	3325	1795	2560	2566.34	1.02	-31	2593	2576	2563	2546	2533	2575	2545	44	765	100	1890	5	1	43800000	1123	7.52	0.82	12	0.00	341.00	3110.00	3650	20240522	-29.73	2415	20240805	6.21	3650	-29.73	20240522	2415	6.21	20240805	3650	-29.73	20240522	2415	6.21	20240805	1.35	N	100700	100	43 억	445653	N	N	N	N
34	20241125	160808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	5	2	0.20	131858400	51418	180.22	2560	2580	2550	3320	1790	2555	2564.44	0.99	10810	2625	2590	2570	2535	2515	2580	2525	44	765	100	1890	5	1	43800000	1121	7.51	0.82	12	0.12	341.00	3110.00	3650	20240522	-29.86	2415	20240805	6.00	3650	-29.86	20240522	2415	6.00	20240805	3650	-29.86	20240522	2415	6.00	20240805	1.35	N	100700	100	43 억	434843	N	N	N	N
35	20241125	150825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	10	2	0.39	126634470	49381	173.08	2560	2580	2550	3320	1790	2555	2564.44	0.99	11331	2625	2590	2570	2535	2515	2580	2525	44	765	100	1890	5	1	43800000	1123	7.52	0.82	12	0.11	341.00	3110.00	3650	20240522	-29.73	2415	20240805	6.21	3650	-29.73	20240522	2415	6.21	20240805	3650	-29.73	20240522	2415	6.21	20240805	1.35	N	100700	100	43 억	434843	N	N	N	N
36	20241125	140823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2570	15	2	0.59	98833645	38551	135.12	2560	2580	2550	3320	1790	2555	2563.71	0.99	12336	2625	2590	2570	2535	2515	2580	2525	44	765	100	1890	5	1	43800000	1126	7.54	0.83	12	0.09	341.00	3110.00	3650	20240522	-29.59	2415	20240805	6.42	3650	-29.59	20240522	2415	6.42	20240805	3650	-29.59	20240522	2415	6.42	20240805	1.35	N	100700	100	43 억	434843	N	N	N	N
37	20241125	130817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	10	2	0.39	90960515	35480	124.36	2560	2580	2550	3320	1790	2555	2563.71	0.99	11200	2625	2590	2570	2535	2515	2580	2525	44	765	100	1890	5	1	43800000	1123	7.52	0.82	12	0.08	341.00	3110.00	3650	20240522	-29.73	2415	20240805	6.21	3650	-29.73	20240522	2415	6.21	20240805	3650	-29.73	20240522	2415	6.21	20240805	1.35	N	100700	100	43 억	434843	N	N	N	N
38	20241125	120826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2575	20	2	0.78	87080150	33969	119.06	2560	2580	2550	3320	1790	2555	2563.52	0.99	11147	2625	2590	2570	2535	2515	2580	2525	44	765	100	1890	5	1	43800000	1128	7.55	0.83	12	0.08	341.00	3110.00	3650	20240522	-29.45	2415	20240805	6.63	3650	-29.45	20240522	2415	6.63	20240805	3650	-29.45	20240522	2415	6.63	20240805	1.35	N	100700	100	43 억	434843	N	N	N	N
39	20241125	110820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	10	2	0.39	71912250	28064	98.37	2560	2575	2550	3320	1790	2555	2562.44	0.99	11341	2625	2590	2570	2535	2515	2580	2525	44	765	100	1890	5	1	43800000	1123	7.52	0.82	12	0.06	341.00	3110.00	3650	20240522	-29.73	2415	20240805	6.21	3650	-29.73	20240522	2415	6.21	20240805	3650	-29.73	20240522	2415	6.21	20240805	1.35	N	100700	100	43 억	434843	N	N	N	N
40	20241125	100810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	5	2	0.20	65119075	25417	89.09	2560	2575	2550	3320	1790	2555	2562.03	0.99	11369	2625	2590	2570	2535	2515	2580	2525	44	765	100	1890	5	1	43800000	1121	7.51	0.82	12	0.06	341.00	3110.00	3650	20240522	-29.86	2415	20240805	6.00	3650	-29.86	20240522	2415	6.00	20240805	3650	-29.86	20240522	2415	6.00	20240805	1.35	N	100700	100	43 억	434843	N	N	N	N
41	20241125	090811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	5	2	0.20	1805220	704	2.47	2560	2570	2560	3320	1790	2555	2564.23	0.99	-279	2625	2590	2570	2535	2515	2580	2525	44	765	100	1890	5	1	43800000	1121	7.51	0.82	12	0.00	341.00	3110.00	3650	20240522	-29.86	2415	20240805	6.00	3650	-29.86	20240522	2415	6.00	20240805	3650	-29.86	20240522	2415	6.00	20240805	1.35	N	100700	100	43 억	434843	N	N	N	N
42	20241122	160727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2555	-30	5	-1.16	71923575	27993	137.40	2580	2605	2550	3360	1810	2585	2569.34	1.01	-7132	2651	2617	2586	2552	2521	2602	2537	44	775	100	1910	5	1	43800000	1119	7.49	0.82	12	0.06	341.00	3110.00	3650	20240522	-30.00	2415	20240805	5.80	3650	-30.00	20240522	2415	5.80	20240805	3650	-30.00	20240522	2415	5.80	20240805	1.33	N	100700	100	43 억	441975	N	N	N	N
43	20241122	150737	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	-35	5	-1.35	64298690	25009	122.76	2580	2605	2550	3360	1810	2585	2571.02	1.01	-6933	2651	2617	2586	2552	2521	2602	2537	44	775	100	1910	5	1	43800000	1117	7.48	0.82	12	0.06	341.00	3110.00	3650	20240522	-30.14	2415	20240805	5.59	3650	-30.14	20240522	2415	5.59	20240805	3650	-30.14	20240522	2415	5.59	20240805	1.33	N	100700	100	43 억	441975	N	N	N	N
44	20241122	140740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2555	-30	5	-1.16	60152915	23389	114.80	2580	2605	2550	3360	1810	2585	2571.85	1.01	-6952	2651	2617	2586	2552	2521	2602	2537	44	775	100	1910	5	1	43800000	1119	7.49	0.82	12	0.05	341.00	3110.00	3650	20240522	-30.00	2415	20240805	5.80	3650	-30.00	20240522	2415	5.80	20240805	3650	-30.00	20240522	2415	5.80	20240805	1.33	N	100700	100	43 억	441975	N	N	N	N
45	20241122	130737	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2570	-15	5	-0.58	39692985	15392	75.55	2580	2605	2565	3360	1810	2585	2578.81	1.01	-2657	2651	2617	2586	2552	2521	2602	2537	44	775	100	1910	5	1	43800000	1126	7.54	0.83	12	0.04	341.00	3110.00	3650	20240522	-29.59	2415	20240805	6.42	3650	-29.59	20240522	2415	6.42	20240805	3650	-29.59	20240522	2415	6.42	20240805	1.33	N	100700	100	43 억	441975	N	N	N	N
46	20241122	120741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2580	-5	5	-0.19	31777105	12312	60.43	2580	2605	2570	3360	1810	2585	2580.99	1.01	80	2651	2617	2586	2552	2521	2602	2537	44	775	100	1910	5	1	43800000	1130	7.57	0.83	12	0.03	341.00	3110.00	3650	20240522	-29.32	2415	20240805	6.83	3650	-29.32	20240522	2415	6.83	20240805	3650	-29.32	20240522	2415	6.83	20240805	1.33	N	100700	100	43 억	441975	N	N	N	N
47	20241122	110733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2585	0	3	0.00	24015145	9293	45.61	2580	2605	2575	3360	1810	2585	2584.22	1.01	29	2651	2617	2586	2552	2521	2602	2537	44	775	100	1910	5	1	43800000	1132	7.58	0.83	12	0.02	341.00	3110.00	3650	20240522	-29.18	2415	20240805	7.04	3650	-29.18	20240522	2415	7.04	20240805	3650	-29.18	20240522	2415	7.04	20240805	1.33	N	100700	100	43 억	441975	N	N	N	N
48	20241122	100748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2590	5	2	0.19	6247705	2406	11.81	2580	2605	2580	3360	1810	2585	2596.72	1.01	-355	2651	2617	2586	2552	2521	2602	2537	44	775	100	1910	5	1	43800000	1134	7.60	0.83	12	0.01	341.00	3110.00	3650	20240522	-29.04	2415	20240805	7.25	3650	-29.04	20240522	2415	7.25	20240805	3650	-29.04	20240522	2415	7.25	20240805	1.33	N	100700	100	43 억	441975	N	N	N	N
49	20241122	090741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2595	10	2	0.39	357000	138	0.68	2580	2595	2580	3360	1810	2585	2586.96	1.01	-3	2651	2617	2586	2552	2521	2602	2537	44	775	100	1910	5	1	43800000	1137	7.61	0.83	12	0.00	341.00	3110.00	3650	20240522	-28.90	2415	20240805	7.45	3650	-28.90	20240522	2415	7.45	20240805	3650	-28.90	20240522	2415	7.45	20240805	1.33	N	100700	100	43 억	441975	N	N	N	N
50	20241121	160734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2585	-15	5	-0.58	52603350	20352	62.97	2605	2620	2555	3380	1820	2600	2584.68	1.01	-318	2633	2616	2593	2576	2553	2605	2565	44	780	100	1920	5	1	43800000	1132	7.58	0.83	12	0.05	341.00	3110.00	3650	20240522	-29.18	2415	20240805	7.04	3650	-29.18	20240522	2415	7.04	20240805	3650	-29.18	20240522	2415	7.04	20240805	1.32	N	100700	100	43 억	442293	N	N	N	N
51	20241121	150749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	-40	5	-1.54	51205130	19811	61.29	2605	2620	2555	3380	1820	2600	2584.68	1.01	-269	2633	2616	2593	2576	2553	2605	2565	44	780	100	1920	5	1	43800000	1121	7.51	0.82	12	0.05	341.00	3110.00	3650	20240522	-29.86	2415	20240805	6.00	3650	-29.86	20240522	2415	6.00	20240805	3650	-29.86	20240522	2415	6.00	20240805	1.32	N	100700	100	43 억	442293	N	N	N	N
52	20241121	140751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2590	-10	5	-0.38	34119150	13162	40.72	2605	2620	2555	3380	1820	2600	2592.25	1.01	-478	2633	2616	2593	2576	2553	2605	2565	44	780	100	1920	5	1	43800000	1134	7.60	0.83	12	0.03	341.00	3110.00	3650	20240522	-29.04	2415	20240805	7.25	3650	-29.04	20240522	2415	7.25	20240805	3650	-29.04	20240522	2415	7.25	20240805	1.32	N	100700	100	43 억	442293	N	N	N	N
53	20241121	130741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2600	0	3	0.00	30341500	11701	36.20	2605	2620	2555	3380	1820	2600	2593.07	1.01	-222	2633	2616	2593	2576	2553	2605	2565	44	780	100	1920	5	1	43800000	1139	7.62	0.84	12	0.03	341.00	3110.00	3650	20240522	-28.77	2415	20240805	7.66	3650	-28.77	20240522	2415	7.66	20240805	3650	-28.77	20240522	2415	7.66	20240805	1.32	N	100700	100	43 억	442293	N	N	N	N
54	20241121	120742	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2600	0	3	0.00	29166655	11248	34.80	2605	2620	2555	3380	1820	2600	2593.05	1.01	-173	2633	2616	2593	2576	2553	2605	2565	44	780	100	1920	5	1	43800000	1139	7.62	0.84	12	0.03	341.00	3110.00	3650	20240522	-28.77	2415	20240805	7.66	3650	-28.77	20240522	2415	7.66	20240805	3650	-28.77	20240522	2415	7.66	20240805	1.32	N	100700	100	43 억	442293	N	N	N	N
55	20241121	110744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2610	10	2	0.38	27642720	10662	32.99	2605	2620	2555	3380	1820	2600	2592.64	1.01	-77	2633	2616	2593	2576	2553	2605	2565	44	780	100	1920	5	1	43800000	1143	7.65	0.84	12	0.02	341.00	3110.00	3650	20240522	-28.49	2415	20240805	8.07	3650	-28.49	20240522	2415	8.07	20240805	3650	-28.49	20240522	2415	8.07	20240805	1.32	N	100700	100	43 억	442293	N	N	N	N
56	20241121	100745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2615	15	2	0.58	21089030	8143	25.19	2605	2620	2555	3380	1820	2600	2589.84	1.01	-465	2633	2616	2593	2576	2553	2605	2565	44	780	100	1920	5	1	43800000	1145	7.67	0.84	12	0.02	341.00	3110.00	3650	20240522	-28.36	2415	20240805	8.28	3650	-28.36	20240522	2415	8.28	20240805	3650	-28.36	20240522	2415	8.28	20240805	1.32	N	100700	100	43 억	442293	N	N	N	N
57	20241121	090744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2605	5	2	0.19	67550	26	0.08	2605	2605	2595	3380	1820	2600	2598.08	1.01	-19	2633	2616	2593	2576	2553	2605	2565	44	780	100	1920	5	1	43800000	1141	7.64	0.84	12	0.00	341.00	3110.00	3650	20240522	-28.63	2415	20240805	7.87	3650	-28.63	20240522	2415	7.87	20240805	3650	-28.63	20240522	2415	7.87	20240805	1.32	N	100700	100	43 억	442293	N	N	N	N
58	20241120	160738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2600	-10	5	-0.38	83465675	32322	96.59	2610	2610	2570	3390	1830	2610	2582.32	1.03	-8914	2633	2621	2608	2596	2583	2622	2597	44	780	100	1930	5	1	43800000	1139	7.62	0.84	12	0.07	341.00	3110.00	3650	20240522	-28.77	2415	20240805	7.66	3650	-28.77	20240522	2415	7.66	20240805	3650	-28.77	20240522	2415	7.66	20240805	1.32	N	100700	100	43 억	451171	N	N	N	N
59	20241120	150748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2590	-20	5	-0.77	79725575	30881	92.28	2610	2610	2570	3390	1830	2610	2581.70	1.03	-7697	2633	2621	2608	2596	2583	2622	2597	44	780	100	1930	5	1	43800000	1134	7.60	0.83	12	0.07	341.00	3110.00	3650	20240522	-29.04	2415	20240805	7.25	3650	-29.04	20240522	2415	7.25	20240805	3650	-29.04	20240522	2415	7.25	20240805	1.32	N	100700	100	43 억	451171	N	N	N	N
60	20241120	140750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2600	-10	5	-0.38	55415515	21450	64.10	2610	2610	2570	3390	1830	2610	2583.47	1.03	-7042	2633	2621	2608	2596	2583	2622	2597	44	780	100	1930	5	1	43800000	1139	7.62	0.84	12	0.05	341.00	3110.00	3650	20240522	-28.77	2415	20240805	7.66	3650	-28.77	20240522	2415	7.66	20240805	3650	-28.77	20240522	2415	7.66	20240805	1.32	N	100700	100	43 억	451171	N	N	N	N
61	20241120	130752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2585	-25	5	-0.96	48532055	18795	56.17	2610	2610	2570	3390	1830	2610	2582.18	1.03	-6209	2633	2621	2608	2596	2583	2622	2597	44	780	100	1930	5	1	43800000	1132	7.58	0.83	12	0.04	341.00	3110.00	3650	20240522	-29.18	2415	20240805	7.04	3650	-29.18	20240522	2415	7.04	20240805	3650	-29.18	20240522	2415	7.04	20240805	1.32	N	100700	100	43 억	451171	N	N	N	N
62	20241120	120750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2580	-30	5	-1.15	33833130	13098	39.14	2610	2610	2570	3390	1830	2610	2583.08	1.03	-5897	2633	2621	2608	2596	2583	2622	2597	44	780	100	1930	5	1	43800000	1130	7.57	0.83	12	0.03	341.00	3110.00	3650	20240522	-29.32	2415	20240805	6.83	3650	-29.32	20240522	2415	6.83	20240805	3650	-29.32	20240522	2415	6.83	20240805	1.32	N	100700	100	43 억	451171	N	N	N	N
63	20241120	110752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2580	-30	5	-1.15	17871805	6906	20.64	2610	2610	2575	3390	1830	2610	2587.87	1.03	-5691	2633	2621	2608	2596	2583	2622	2597	44	780	100	1930	5	1	43800000	1130	7.57	0.83	12	0.02	341.00	3110.00	3650	20240522	-29.32	2415	20240805	6.83	3650	-29.32	20240522	2415	6.83	20240805	3650	-29.32	20240522	2415	6.83	20240805	1.32	N	100700	100	43 억	451171	N	N	N	N
64	20241120	100751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2585	-25	5	-0.96	16662100	6437	19.24	2610	2610	2575	3390	1830	2610	2588.49	1.03	-5510	2633	2621	2608	2596	2583	2622	2597	44	780	100	1930	5	1	43800000	1132	7.58	0.83	12	0.01	341.00	3110.00	3650	20240522	-29.18	2415	20240805	7.04	3650	-29.18	20240522	2415	7.04	20240805	3650	-29.18	20240522	2415	7.04	20240805	1.32	N	100700	100	43 억	451171	N	N	N	N
65	20241120	090749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2610	0	3	0.00	289145	111	0.33	2610	2610	2600	3390	1830	2610	2604.91	1.03	-99	2633	2621	2608	2596	2583	2622	2597	44	780	100	1930	5	1	43800000	1143	7.65	0.84	12	0.00	341.00	3110.00	3650	20240522	-28.49	2415	20240805	8.07	3650	-28.49	20240522	2415	8.07	20240805	3650	-28.49	20240522	2415	8.07	20240805	1.32	N	100700	100	43 억	451171	N	N	N	N
66	20241119	160708	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2610	5	2	0.19	87153010	33429	144.19	2610	2620	2595	3385	1825	2605	2607.11	1.05	-7361	2641	2622	2591	2572	2541	2632	2582	44	780	100	1920	5	1	43800000	1143	7.65	0.84	12	0.08	341.00	3110.00	3650	20240522	-28.49	2415	20240805	8.07	3650	-28.49	20240522	2415	8.07	20240805	3650	-28.49	20240522	2415	8.07	20240805	1.35	N	100700	100	43 억	458532	N	N	N	N
67	20241119	150720	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2610	5	2	0.19	81361795	31209	134.61	2610	2620	2595	3385	1825	2605	2607.00	1.05	-6736	2641	2622	2591	2572	2541	2632	2582	44	780	100	1920	5	1	43800000	1143	7.65	0.84	12	0.07	341.00	3110.00	3650	20240522	-28.49	2415	20240805	8.07	3650	-28.49	20240522	2415	8.07	20240805	3650	-28.49	20240522	2415	8.07	20240805	1.35	N	100700	100	43 억	458532	N	N	N	N
68	20241119	140718	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2600	-5	5	-0.19	59608065	22850	98.56	2610	2620	2600	3385	1825	2605	2608.67	1.05	-1960	2641	2622	2591	2572	2541	2632	2582	44	780	100	1920	5	1	43800000	1139	7.62	0.84	12	0.05	341.00	3110.00	3650	20240522	-28.77	2415	20240805	7.66	3650	-28.77	20240522	2415	7.66	20240805	3650	-28.77	20240522	2415	7.66	20240805	1.35	N	100700	100	43 억	458532	N	N	N	N
69	20241119	130721	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2605	0	3	0.00	46640615	17869	77.07	2610	2620	2600	3385	1825	2605	2610.14	1.05	-1482	2641	2622	2591	2572	2541	2632	2582	44	780	100	1920	5	1	43800000	1141	7.64	0.84	12	0.04	341.00	3110.00	3650	20240522	-28.63	2415	20240805	7.87	3650	-28.63	20240522	2415	7.87	20240805	3650	-28.63	20240522	2415	7.87	20240805	1.35	N	100700	100	43 억	458532	N	N	N	N
70	20241119	120713	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2605	0	3	0.00	39834110	15261	65.83	2610	2620	2600	3385	1825	2605	2610.19	1.05	-1398	2641	2622	2591	2572	2541	2632	2582	44	780	100	1920	5	1	43800000	1141	7.64	0.84	12	0.03	341.00	3110.00	3650	20240522	-28.63	2415	20240805	7.87	3650	-28.63	20240522	2415	7.87	20240805	3650	-28.63	20240522	2415	7.87	20240805	1.35	N	100700	100	43 억	458532	N	N	N	N
71	20241119	110722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2615	10	2	0.38	17435785	6677	28.80	2610	2620	2600	3385	1825	2605	2611.32	1.05	-1317	2641	2622	2591	2572	2541	2632	2582	44	780	100	1920	5	1	43800000	1145	7.67	0.84	12	0.02	341.00	3110.00	3650	20240522	-28.36	2415	20240805	8.28	3650	-28.36	20240522	2415	8.28	20240805	3650	-28.36	20240522	2415	8.28	20240805	1.35	N	100700	100	43 억	458532	N	N	N	N
72	20241119	100742	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2620	15	2	0.58	15743885	6030	26.01	2610	2620	2600	3385	1825	2605	2610.93	1.05	-1262	2641	2622	2591	2572	2541	2632	2582	44	780	100	1920	5	1	43800000	1148	7.68	0.84	12	0.01	341.00	3110.00	3650	20240522	-28.22	2415	20240805	8.49	3650	-28.22	20240522	2415	8.49	20240805	3650	-28.22	20240522	2415	8.49	20240805	1.35	N	100700	100	43 억	458532	N	N	N	N
73	20241119	090735	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2600	-5	5	-0.19	687480	264	1.14	2610	2610	2600	3385	1825	2605	2604.09	1.05	-201	2641	2622	2591	2572	2541	2632	2582	44	780	100	1920	5	1	43800000	1139	7.62	0.84	12	0.00	341.00	3110.00	3650	20240522	-28.77	2415	20240805	7.66	3650	-28.77	20240522	2415	7.66	20240805	3650	-28.77	20240522	2415	7.66	20240805	1.35	N	100700	100	43 억	458532	N	N	N	N
74	20241118	160712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2605	5	2	0.19	60113635	23171	30.24	2590	2610	2560	3380	1820	2600	2594.24	1.07	-8406	2686	2642	2556	2512	2426	2665	2535	44	780	100	1920	5	1	43800000	1141	7.64	0.84	12	0.05	341.00	3110.00	3650	20240522	-28.63	2415	20240805	7.87	3650	-28.63	20240522	2415	7.87	20240805	3650	-28.63	20240522	2415	7.87	20240805	1.39	N	100700	100	43 억	466865	N	N	N	N
75	20241118	150719	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2605	5	2	0.19	56450885	21765	28.41	2590	2610	2560	3380	1820	2600	2593.65	1.07	-8117	2686	2642	2556	2512	2426	2665	2535	44	780	100	1920	5	1	43800000	1141	7.64	0.84	12	0.05	341.00	3110.00	3650	20240522	-28.63	2415	20240805	7.87	3650	-28.63	20240522	2415	7.87	20240805	3650	-28.63	20240522	2415	7.87	20240805	1.39	N	100700	100	43 억	466865	N	N	N	N
76	20241118	140722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2590	-10	5	-0.38	39898615	15390	20.09	2590	2610	2560	3380	1820	2600	2592.50	1.07	-7113	2686	2642	2556	2512	2426	2665	2535	44	780	100	1920	5	1	43800000	1134	7.60	0.83	12	0.04	341.00	3110.00	3650	20240522	-29.04	2415	20240805	7.25	3650	-29.04	20240522	2415	7.25	20240805	3650	-29.04	20240522	2415	7.25	20240805	1.39	N	100700	100	43 억	466865	N	N	N	N
77	20241118	130719	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2585	-15	5	-0.58	38720060	14935	19.49	2590	2610	2560	3380	1820	2600	2592.57	1.07	-6914	2686	2642	2556	2512	2426	2665	2535	44	780	100	1920	5	1	43800000	1132	7.58	0.83	12	0.03	341.00	3110.00	3650	20240522	-29.18	2415	20240805	7.04	3650	-29.18	20240522	2415	7.04	20240805	3650	-29.18	20240522	2415	7.04	20240805	1.39	N	100700	100	43 억	466865	N	N	N	N
78	20241118	120722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2585	-15	5	-0.58	32038350	12350	16.12	2590	2610	2560	3380	1820	2600	2594.20	1.07	-4491	2686	2642	2556	2512	2426	2665	2535	44	780	100	1920	5	1	43800000	1132	7.58	0.83	12	0.03	341.00	3110.00	3650	20240522	-29.18	2415	20240805	7.04	3650	-29.18	20240522	2415	7.04	20240805	3650	-29.18	20240522	2415	7.04	20240805	1.39	N	100700	100	43 억	466865	N	N	N	N
79	20241118	110721	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2595	-5	5	-0.19	24689145	9516	12.42	2590	2610	2560	3380	1820	2600	2594.49	1.07	-3178	2686	2642	2556	2512	2426	2665	2535	44	780	100	1920	5	1	43800000	1137	7.61	0.83	12	0.02	341.00	3110.00	3650	20240522	-28.90	2415	20240805	7.45	3650	-28.90	20240522	2415	7.45	20240805	3650	-28.90	20240522	2415	7.45	20240805	1.39	N	100700	100	43 억	466865	N	N	N	N
80	20241118	100714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2605	5	2	0.19	11638170	4492	5.86	2590	2610	2560	3380	1820	2600	2590.87	1.07	-1000	2686	2642	2556	2512	2426	2665	2535	44	780	100	1920	5	1	43800000	1141	7.64	0.84	12	0.01	341.00	3110.00	3650	20240522	-28.63	2415	20240805	7.87	3650	-28.63	20240522	2415	7.87	20240805	3650	-28.63	20240522	2415	7.87	20240805	1.39	N	100700	100	43 억	466865	N	N	N	N
81	20241118	090712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2580	-20	5	-0.77	2799070	1086	1.42	2590	2590	2570	3380	1820	2600	2577.41	1.07	-353	2686	2642	2556	2512	2426	2665	2535	44	780	100	1920	5	1	43800000	1130	7.57	0.83	12	0.00	341.00	3110.00	3650	20240522	-29.32	2415	20240805	6.83	3650	-29.32	20240522	2415	6.83	20240805	3650	-29.32	20240522	2415	6.83	20240805	1.39	N	100700	100	43 억	466865	N	N	N	N
82	20241115	160735	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2600	125	2	5.05	192776990	76569	117.23	2475	2600	2470	3215	1735	2475	2517.60	1.02	20209	2595	2535	2505	2445	2415	2520	2430	44	740	100	1830	5	1	43800000	1139	7.62	0.84	12	0.17	341.00	3110.00	3650	20240522	-28.77	2415	20240805	7.66	3650	-28.77	20240522	2415	7.66	20240805	3650	-28.77	20240522	2415	7.66	20240805	1.41	N	100700	100	43 억	446329	N	N	N	N
83	20241115	150757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2590	115	2	4.65	171489245	68350	104.65	2475	2595	2470	3215	1735	2475	2508.99	1.02	21060	2595	2535	2505	2445	2415	2520	2430	44	740	100	1830	5	1	43800000	1134	7.60	0.83	12	0.16	341.00	3110.00	3650	20240522	-29.04	2415	20240805	7.25	3650	-29.04	20240522	2415	7.25	20240805	3650	-29.04	20240522	2415	7.25	20240805	1.41	N	100700	100	43 억	446329	N	N	N	N
84	20241115	140749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2575	100	2	4.04	149166700	59707	91.41	2475	2575	2470	3215	1735	2475	2498.31	1.02	22590	2595	2535	2505	2445	2415	2520	2430	44	740	100	1830	5	1	43800000	1128	7.55	0.83	12	0.14	341.00	3110.00	3650	20240522	-29.45	2415	20240805	6.63	3650	-29.45	20240522	2415	6.63	20240805	3650	-29.45	20240522	2415	6.63	20240805	1.41	N	100700	100	43 억	446329	N	N	N	N
85	20241115	130750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	75	2	3.03	135626080	54409	83.30	2475	2550	2470	3215	1735	2475	2492.71	1.02	21778	2595	2535	2505	2445	2415	2520	2430	44	740	100	1830	5	1	43800000	1117	7.48	0.82	12	0.12	341.00	3110.00	3650	20240522	-30.14	2415	20240805	5.59	3650	-30.14	20240522	2415	5.59	20240805	3650	-30.14	20240522	2415	5.59	20240805	1.41	N	100700	100	43 억	446329	N	N	N	N
86	20241115	120754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	40	2	1.62	108935120	43838	67.12	2475	2515	2470	3215	1735	2475	2484.95	1.02	17209	2595	2535	2505	2445	2415	2520	2430	44	740	100	1830	5	1	43800000	1102	7.38	0.81	12	0.10	341.00	3110.00	3650	20240522	-31.10	2415	20240805	4.14	3650	-31.10	20240522	2415	4.14	20240805	3650	-31.10	20240522	2415	4.14	20240805	1.41	N	100700	100	43 억	446329	N	N	N	N
87	20241115	110734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	20	2	0.81	97228885	39164	59.96	2475	2510	2470	3215	1735	2475	2482.61	1.02	16097	2595	2535	2505	2445	2415	2520	2430	44	740	100	1830	5	1	43800000	1093	7.32	0.80	12	0.09	341.00	3110.00	3650	20240522	-31.64	2415	20240805	3.31	3650	-31.64	20240522	2415	3.31	20240805	3650	-31.64	20240522	2415	3.31	20240805	1.41	N	100700	100	43 억	446329	N	N	N	N
88	20241115	100733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	5	2	0.20	68824560	27726	42.45	2475	2510	2470	3215	1735	2475	2482.31	1.02	9626	2595	2535	2505	2445	2415	2520	2430	44	740	100	1830	5	1	43800000	1086	7.27	0.80	12	0.06	341.00	3110.00	3650	20240522	-32.05	2415	20240805	2.69	3650	-32.05	20240522	2415	2.69	20240805	3650	-32.05	20240522	2415	2.69	20240805	1.41	N	100700	100	43 억	446329	N	N	N	N
89	20241115	090715	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	10	2	0.40	5563055	2241	3.43	2475	2485	2475	3215	1735	2475	2482.40	1.02	-1089	2595	2535	2505	2445	2415	2520	2430	44	740	100	1830	5	1	43800000	1088	7.29	0.80	12	0.01	341.00	3110.00	3650	20240522	-31.92	2415	20240805	2.90	3650	-31.92	20240522	2415	2.90	20240805	3650	-31.92	20240522	2415	2.90	20240805	1.41	N	100700	100	43 억	446329	N	N	N	N
90	20241114	160728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	-10	5	-0.40	152906015	60936	68.40	2525	2565	2475	3280	1770	2525	2509.29	1.04	-7066	2665	2595	2560	2490	2455	2577	2472	44	755	100	1860	5	1	43800000	1102	7.38	0.81	12	0.14	341.00	3110.00	3650	20240522	-31.10	2415	20240805	4.14	3650	-31.10	20240522	2415	4.14	20240805	3650	-31.10	20240522	2415	4.14	20240805	1.43	N	100700	100	43 억	455649	N	N	N	N
91	20241114	150732	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	-25	5	-0.99	115815480	46077	51.72	2525	2565	2495	3280	1770	2525	2513.52	1.04	-4198	2665	2595	2560	2490	2455	2577	2472	44	755	100	1860	5	1	43800000	1095	7.33	0.80	12	0.11	341.00	3110.00	3650	20240522	-31.51	2415	20240805	3.52	3650	-31.51	20240522	2415	3.52	20240805	3650	-31.51	20240522	2415	3.52	20240805	1.43	N	100700	100	43 억	455649	N	N	N	N
92	20241114	140727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2525	0	3	0.00	98680700	39246	44.06	2525	2565	2495	3280	1770	2525	2514.41	1.04	-3310	2665	2595	2560	2490	2455	2577	2472	44	755	100	1860	5	1	43800000	1106	7.40	0.81	12	0.09	341.00	3110.00	3650	20240522	-30.82	2415	20240805	4.55	3650	-30.82	20240522	2415	4.55	20240805	3650	-30.82	20240522	2415	4.55	20240805	1.43	N	100700	100	43 억	455649	N	N	N	N
93	20241114	130728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2540	15	2	0.59	66811720	26524	29.77	2525	2565	2495	3280	1770	2525	2518.92	1.04	-4073	2665	2595	2560	2490	2455	2577	2472	44	755	100	1860	5	1	43800000	1113	7.45	0.82	12	0.06	341.00	3110.00	3650	20240522	-30.41	2415	20240805	5.18	3650	-30.41	20240522	2415	5.18	20240805	3650	-30.41	20240522	2415	5.18	20240805	1.43	N	100700	100	43 억	455649	N	N	N	N
94	20241114	120727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2530	5	2	0.20	36262205	14336	16.09	2525	2565	2495	3280	1770	2525	2529.45	1.04	-4152	2665	2595	2560	2490	2455	2577	2472	44	755	100	1860	5	1	43800000	1108	7.42	0.81	12	0.03	341.00	3110.00	3650	20240522	-30.68	2415	20240805	4.76	3650	-30.68	20240522	2415	4.76	20240805	3650	-30.68	20240522	2415	4.76	20240805	1.43	N	100700	100	43 억	455649	N	N	N	N
95	20241114	110727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	35	2	1.39	24415285	9665	10.85	2525	2560	2495	3280	1770	2525	2526.15	1.04	-1215	2665	2595	2560	2490	2455	2577	2472	44	755	100	1860	5	1	43800000	1121	7.51	0.82	12	0.02	341.00	3110.00	3650	20240522	-29.86	2415	20240805	6.00	3650	-29.86	20240522	2415	6.00	20240805	3650	-29.86	20240522	2415	6.00	20240805	1.43	N	100700	100	43 억	455649	N	N	N	N
96	20241114	100747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2525	0	3	0.00	12307645	4897	5.50	2525	2525	2495	3280	1770	2525	2513.30	1.04	-330	2665	2595	2560	2490	2455	2577	2472	44	755	100	1860	5	1	43800000	1106	7.40	0.81	12	0.01	341.00	3110.00	3650	20240522	-30.82	2415	20240805	4.55	3650	-30.82	20240522	2415	4.55	20240805	3650	-30.82	20240522	2415	4.55	20240805	1.43	N	100700	100	43 억	455649	N	N	N	N
97	20241114	090722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2525	0	3	0.00	0	0	0.00	0	0	0	3280	1770	2525	0.00	1.04	0	2665	2595	2560	2490	2455	2577	2472	44	755	100	1860	5	1	43800000	1106	7.40	0.81	12	0.00	341.00	3110.00	3650	20240522	-30.82	2415	20240805	4.55	3650	-30.82	20240522	2415	4.55	20240805	3650	-30.82	20240522	2415	4.55	20240805	1.43	N	100700	100	43 억	455649	N	N	N	N
98	20241113	160431	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2525	-95	5	-3.63	226968360	87908	73.15	2585	2630	2525	3405	1835	2620	2581.89	1.07	-12783	2690	2655	2610	2575	2530	2632	2552	44	785	100	1930	5	1	43800000	1106	7.40	0.81	12	0.20	341.00	3110.00	3650	20240522	-30.82	2415	20240805	4.55	3650	-30.82	20240522	2415	4.55	20240805	3650	-30.82	20240522	2415	4.55	20240805	1.42	N	100700	100	43 억	468432	N	N	N	N
99	20241113	150456	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	-70	5	-2.67	206697950	79929	66.51	2585	2630	2545	3405	1835	2620	2586.02	1.07	-10039	2690	2655	2610	2575	2530	2632	2552	44	785	100	1930	5	1	43800000	1117	7.48	0.82	12	0.18	341.00	3110.00	3650	20240522	-30.14	2415	20240805	5.59	3650	-30.14	20240522	2415	5.59	20240805	3650	-30.14	20240522	2415	5.59	20240805	1.42	N	100700	100	43 억	468432	N	N	N	N
100	20241113	140455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	-55	5	-2.10	164831840	63545	52.88	2585	2630	2550	3405	1835	2620	2593.94	1.07	-6776	2690	2655	2610	2575	2530	2632	2552	44	785	100	1930	5	1	43800000	1123	7.52	0.82	12	0.15	341.00	3110.00	3650	20240522	-29.73	2415	20240805	6.21	3650	-29.73	20240522	2415	6.21	20240805	3650	-29.73	20240522	2415	6.21	20240805	1.42	N	100700	100	43 억	468432	N	N	N	N
101	20241113	130450	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2590	-30	5	-1.15	130639560	50195	41.77	2585	2630	2575	3405	1835	2620	2602.64	1.07	-3628	2690	2655	2610	2575	2530	2632	2552	44	785	100	1930	5	1	43800000	1134	7.60	0.83	12	0.11	341.00	3110.00	3650	20240522	-29.04	2415	20240805	7.25	3650	-29.04	20240522	2415	7.25	20240805	3650	-29.04	20240522	2415	7.25	20240805	1.42	N	100700	100	43 억	468432	N	N	N	N
102	20241113	120448	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2585	-35	5	-1.34	120274555	46184	38.43	2585	2630	2580	3405	1835	2620	2604.25	1.07	-1436	2690	2655	2610	2575	2530	2632	2552	44	785	100	1930	5	1	43800000	1132	7.58	0.83	12	0.11	341.00	3110.00	3650	20240522	-29.18	2415	20240805	7.04	3650	-29.18	20240522	2415	7.04	20240805	3650	-29.18	20240522	2415	7.04	20240805	1.42	N	100700	100	43 억	468432	N	N	N	N
103	20241113	110447	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2610	-10	5	-0.38	93280800	35755	29.75	2585	2630	2585	3405	1835	2620	2608.89	1.07	-743	2690	2655	2610	2575	2530	2632	2552	44	785	100	1930	5	1	43800000	1143	7.65	0.84	12	0.08	341.00	3110.00	3650	20240522	-28.49	2415	20240805	8.07	3650	-28.49	20240522	2415	8.07	20240805	3650	-28.49	20240522	2415	8.07	20240805	1.42	N	100700	100	43 억	468432	N	N	N	N
104	20241113	100447	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2620	0	3	0.00	70944975	27222	22.65	2585	2630	2585	3405	1835	2620	2606.16	1.07	4458	2690	2655	2610	2575	2530	2632	2552	44	785	100	1930	5	1	43800000	1148	7.68	0.84	12	0.06	341.00	3110.00	3650	20240522	-28.22	2415	20240805	8.49	3650	-28.22	20240522	2415	8.49	20240805	3650	-28.22	20240522	2415	8.49	20240805	1.42	N	100700	100	43 억	468432	N	N	N	N
105	20241113	090440	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2625	5	2	0.19	5609290	2169	1.80	2585	2630	2585	3405	1835	2620	2586.12	1.07	397	2690	2655	2610	2575	2530	2632	2552	44	785	100	1930	5	1	43800000	1150	7.70	0.84	12	0.00	341.00	3110.00	3650	20240522	-28.08	2415	20240805	8.70	3650	-28.08	20240522	2415	8.70	20240805	3650	-28.08	20240522	2415	8.70	20240805	1.42	N	100700	100	43 억	468432	N	N	N	N
106	20241112	160702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2620	0	3	0.00	310817070	119383	146.18	2625	2645	2565	3405	1835	2620	2603.50	1.04	13547	2733	2676	2648	2591	2563	2662	2577	44	785	100	1930	5	1	43800000	1148	7.68	0.84	12	0.27	341.00	3110.00	3650	20240522	-28.22	2415	20240805	8.49	3650	-28.22	20240522	2415	8.49	20240805	3650	-28.22	20240522	2415	8.49	20240805	1.43	N	100700	100	43 억	454885	N	N	N	N
107	20241112	150706	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2620	0	3	0.00	296951405	114095	139.71	2625	2645	2565	3405	1835	2620	2602.67	1.04	15065	2733	2676	2648	2591	2563	2662	2577	44	785	100	1930	5	1	43800000	1148	7.68	0.84	12	0.26	341.00	3110.00	3650	20240522	-28.22	2415	20240805	8.49	3650	-28.22	20240522	2415	8.49	20240805	3650	-28.22	20240522	2415	8.49	20240805	1.43	N	100700	100	43 억	454885	N	N	N	N
108	20241112	140714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2640	20	2	0.76	267819050	102965	126.08	2625	2645	2565	3405	1835	2620	2601.07	1.04	13659	2733	2676	2648	2591	2563	2662	2577	44	785	100	1930	5	1	43800000	1156	7.74	0.85	12	0.24	341.00	3110.00	3650	20240522	-27.67	2415	20240805	9.32	3650	-27.67	20240522	2415	9.32	20240805	3650	-27.67	20240522	2415	9.32	20240805	1.43	N	100700	100	43 억	454885	N	N	N	N
109	20241112	130711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2635	15	2	0.57	257446825	99038	121.27	2625	2645	2565	3405	1835	2620	2599.48	1.04	15008	2733	2676	2648	2591	2563	2662	2577	44	785	100	1930	5	1	43800000	1154	7.73	0.85	12	0.23	341.00	3110.00	3650	20240522	-27.81	2415	20240805	9.11	3650	-27.81	20240522	2415	9.11	20240805	3650	-27.81	20240522	2415	9.11	20240805	1.43	N	100700	100	43 억	454885	N	N	N	N
110	20241112	120709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2605	-15	5	-0.57	240364955	92553	113.33	2625	2645	2565	3405	1835	2620	2597.05	1.04	16044	2733	2676	2648	2591	2563	2662	2577	44	785	100	1930	5	1	43800000	1141	7.64	0.84	12	0.21	341.00	3110.00	3650	20240522	-28.63	2415	20240805	7.87	3650	-28.63	20240522	2415	7.87	20240805	3650	-28.63	20240522	2415	7.87	20240805	1.43	N	100700	100	43 억	454885	N	N	N	N
111	20241112	110708	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2635	15	2	0.57	228200840	87904	107.64	2625	2645	2565	3405	1835	2620	2596.02	1.04	15786	2733	2676	2648	2591	2563	2662	2577	44	785	100	1930	5	1	43800000	1154	7.73	0.85	12	0.20	341.00	3110.00	3650	20240522	-27.81	2415	20240805	9.11	3650	-27.81	20240522	2415	9.11	20240805	3650	-27.81	20240522	2415	9.11	20240805	1.43	N	100700	100	43 억	454885	N	N	N	N
112	20241112	100707	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2590	-30	5	-1.15	140090025	54044	66.18	2625	2635	2565	3405	1835	2620	2592.15	1.04	-11090	2733	2676	2648	2591	2563	2662	2577	44	785	100	1930	5	1	43800000	1134	7.60	0.83	12	0.12	341.00	3110.00	3650	20240522	-29.04	2415	20240805	7.25	3650	-29.04	20240522	2415	7.25	20240805	3650	-29.04	20240522	2415	7.25	20240805	1.43	N	100700	100	43 억	454885	N	N	N	N
113	20241112	090706	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2620	0	3	0.00	8972475	3418	4.19	2625	2635	2620	3405	1835	2620	2625.07	1.04	-1248	2733	2676	2648	2591	2563	2662	2577	44	785	100	1930	5	1	43800000	1148	7.68	0.84	12	0.01	341.00	3110.00	3650	20240522	-28.22	2415	20240805	8.49	3650	-28.22	20240522	2415	8.49	20240805	3650	-28.22	20240522	2415	8.49	20240805	1.43	N	100700	100	43 억	454885	N	N	N	N
114	20241111	160701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2620	-85	5	-3.14	216189515	81645	225.77	2705	2705	2620	3515	1895	2705	2647.93	1.11	-30501	2745	2725	2715	2695	2685	2720	2690	44	810	100	2000	5	1	43800000	1148	7.68	0.84	12	0.19	341.00	3110.00	3650	20240522	-28.22	2415	20240805	8.49	3650	-28.22	20240522	2415	8.49	20240805	3650	-28.22	20240522	2415	8.49	20240805	1.43	N	100700	100	43 억	485876	N	N	N	N
115	20241111	150722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2620	-85	5	-3.14	197433170	74509	206.04	2705	2705	2620	3515	1895	2705	2649.79	1.11	-29272	2745	2725	2715	2695	2685	2720	2690	44	810	100	2000	5	1	43800000	1148	7.68	0.84	12	0.17	341.00	3110.00	3650	20240522	-28.22	2415	20240805	8.49	3650	-28.22	20240522	2415	8.49	20240805	3650	-28.22	20240522	2415	8.49	20240805	1.43	N	100700	100	43 억	485876	N	N	N	N
116	20241111	140712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2625	-80	5	-2.96	182976595	69004	190.81	2705	2705	2625	3515	1895	2705	2651.68	1.11	-28538	2745	2725	2715	2695	2685	2720	2690	44	810	100	2000	5	1	43800000	1150	7.70	0.84	12	0.16	341.00	3110.00	3650	20240522	-28.08	2415	20240805	8.70	3650	-28.08	20240522	2415	8.70	20240805	3650	-28.08	20240522	2415	8.70	20240805	1.43	N	100700	100	43 억	485876	N	N	N	N
117	20241111	130709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2635	-70	5	-2.59	159976985	60270	166.66	2705	2705	2635	3515	1895	2705	2654.34	1.11	-21748	2745	2725	2715	2695	2685	2720	2690	44	810	100	2000	5	1	43800000	1154	7.73	0.85	12	0.14	341.00	3110.00	3650	20240522	-27.81	2415	20240805	9.11	3650	-27.81	20240522	2415	9.11	20240805	3650	-27.81	20240522	2415	9.11	20240805	1.43	N	100700	100	43 억	485876	N	N	N	N
118	20241111	120708	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2655	-50	5	-1.85	116082075	43664	120.74	2705	2705	2640	3515	1895	2705	2658.53	1.11	-14120	2745	2725	2715	2695	2685	2720	2690	44	810	100	2000	5	1	43800000	1163	7.79	0.85	12	0.10	341.00	3110.00	3650	20240522	-27.26	2415	20240805	9.94	3650	-27.26	20240522	2415	9.94	20240805	3650	-27.26	20240522	2415	9.94	20240805	1.43	N	100700	100	43 억	485876	N	N	N	N
119	20241111	110704	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2650	-55	5	-2.03	107617210	40471	111.91	2705	2705	2640	3515	1895	2705	2659.12	1.11	-11097	2745	2725	2715	2695	2685	2720	2690	44	810	100	2000	5	1	43800000	1161	7.77	0.85	12	0.09	341.00	3110.00	3650	20240522	-27.40	2415	20240805	9.73	3650	-27.40	20240522	2415	9.73	20240805	3650	-27.40	20240522	2415	9.73	20240805	1.43	N	100700	100	43 억	485876	N	N	N	N
120	20241111	100702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2655	-50	5	-1.85	76458820	28715	79.40	2705	2705	2640	3515	1895	2705	2662.68	1.11	-9633	2745	2725	2715	2695	2685	2720	2690	44	810	100	2000	5	1	43800000	1163	7.79	0.85	12	0.07	341.00	3110.00	3650	20240522	-27.26	2415	20240805	9.94	3650	-27.26	20240522	2415	9.94	20240805	3650	-27.26	20240522	2415	9.94	20240805	1.43	N	100700	100	43 억	485876	N	N	N	N
121	20241111	090700	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2695	-10	5	-0.37	3692115	1368	3.78	2705	2705	2695	3515	1895	2705	2698.91	1.11	-990	2745	2725	2715	2695	2685	2720	2690	44	810	100	2000	5	1	43800000	1180	7.90	0.87	12	0.00	341.00	3110.00	3650	20240522	-26.16	2415	20240805	11.59	3650	-26.16	20240522	2415	11.59	20240805	3650	-26.16	20240522	2415	11.59	20240805	1.43	N	100700	100	43 억	485876	N	N	N	N
122	20241108	160656	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2705	-25	5	-0.92	96305495	35463	75.99	2715	2735	2705	3545	1915	2730	2715.69	1.15	-17542	2766	2747	2716	2697	2666	2757	2707	44	815	100	2020	5	1	43800000	1185	7.93	0.87	12	0.08	341.00	3110.00	3650	20240522	-25.89	2415	20240805	12.01	3650	-25.89	20240522	2415	12.01	20240805	3650	-25.89	20240522	2415	12.01	20240805	1.43	N	100700	100	43 억	503418	N	N	N	N
123	20241108	150703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2705	-25	5	-0.92	82992895	30545	65.45	2715	2735	2705	3545	1915	2730	2717.07	1.15	-15723	2766	2747	2716	2697	2666	2757	2707	44	815	100	2020	5	1	43800000	1185	7.93	0.87	12	0.07	341.00	3110.00	3650	20240522	-25.89	2415	20240805	12.01	3650	-25.89	20240522	2415	12.01	20240805	3650	-25.89	20240522	2415	12.01	20240805	1.43	N	100700	100	43 억	503418	N	N	N	N
124	20241108	140701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2710	-20	5	-0.73	77826595	28637	61.36	2715	2735	2705	3545	1915	2730	2717.69	1.15	-14414	2766	2747	2716	2697	2666	2757	2707	44	815	100	2020	5	1	43800000	1187	7.95	0.87	12	0.07	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.43	N	100700	100	43 억	503418	N	N	N	N
125	20241108	130703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2710	-20	5	-0.73	63325905	23287	49.90	2715	2735	2705	3545	1915	2730	2719.37	1.15	-9385	2766	2747	2716	2697	2666	2757	2707	44	815	100	2020	5	1	43800000	1187	7.95	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.43	N	100700	100	43 억	503418	N	N	N	N
126	20241108	120703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2710	-20	5	-0.73	54670185	20096	43.06	2715	2735	2705	3545	1915	2730	2720.45	1.15	-7950	2766	2747	2716	2697	2666	2757	2707	44	815	100	2020	5	1	43800000	1187	7.95	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.43	N	100700	100	43 억	503418	N	N	N	N
127	20241108	110701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	-10	5	-0.37	26399260	9698	20.78	2715	2735	2705	3545	1915	2730	2722.13	1.15	-2404	2766	2747	2716	2697	2666	2757	2707	44	815	100	2020	5	1	43800000	1191	7.98	0.87	12	0.02	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.43	N	100700	100	43 억	503418	N	N	N	N
128	20241108	100712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2735	5	2	0.18	13574375	4991	10.69	2715	2735	2705	3545	1915	2730	2719.77	1.15	1005	2766	2747	2716	2697	2666	2757	2707	44	815	100	2020	5	1	43800000	1198	8.02	0.88	12	0.01	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.43	N	100700	100	43 억	503418	N	N	N	N
129	20241108	090655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	-10	5	-0.37	542455	200	0.43	2715	2720	2710	3545	1915	2730	2712.28	1.15	-2	2766	2747	2716	2697	2666	2757	2707	44	815	100	2020	5	1	43800000	1191	7.98	0.87	12	0.00	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.43	N	100700	100	43 억	503418	N	N	N	N
130	20241107	160657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2730	30	2	1.11	122400510	45257	108.77	2700	2735	2685	3510	1890	2700	2704.57	1.18	-13064	2760	2730	2715	2685	2670	2722	2677	44	810	100	1990	5	1	43800000	1196	8.01	0.88	12	0.10	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.42	N	100700	100	43 억	516361	N	N	N	N
131	20241107	150659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2700	0	3	0.00	117053835	43290	104.04	2700	2735	2685	3510	1890	2700	2703.95	1.18	-11780	2760	2730	2715	2685	2670	2722	2677	44	810	100	1990	5	1	43800000	1183	7.92	0.87	12	0.10	341.00	3110.00	3650	20240522	-26.03	2415	20240805	11.80	3650	-26.03	20240522	2415	11.80	20240805	3650	-26.03	20240522	2415	11.80	20240805	1.42	N	100700	100	43 억	516361	N	N	N	N
132	20241107	140701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	20	2	0.74	111774130	41339	99.35	2700	2735	2685	3510	1890	2700	2703.84	1.18	-12341	2760	2730	2715	2685	2670	2722	2677	44	810	100	1990	5	1	43800000	1191	7.98	0.87	12	0.09	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.42	N	100700	100	43 억	516361	N	N	N	N
133	20241107	130702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	20	2	0.74	103488470	38286	92.01	2700	2735	2685	3510	1890	2700	2703.04	1.18	-10759	2760	2730	2715	2685	2670	2722	2677	44	810	100	1990	5	1	43800000	1191	7.98	0.87	12	0.09	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.42	N	100700	100	43 억	516361	N	N	N	N
134	20241107	120659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	20	2	0.74	91414065	33846	81.34	2700	2735	2685	3510	1890	2700	2700.88	1.18	-10850	2760	2730	2715	2685	2670	2722	2677	44	810	100	1990	5	1	43800000	1191	7.98	0.87	12	0.08	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.42	N	100700	100	43 억	516361	N	N	N	N
135	20241107	110657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2710	10	2	0.37	74073945	27470	66.02	2700	2710	2685	3510	1890	2700	2696.54	1.18	-6946	2760	2730	2715	2685	2670	2722	2677	44	810	100	1990	5	1	43800000	1187	7.95	0.87	12	0.06	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.42	N	100700	100	43 억	516361	N	N	N	N
136	20241107	100658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2710	10	2	0.37	43107340	16005	38.47	2700	2710	2685	3510	1890	2700	2693.37	1.18	-7008	2760	2730	2715	2685	2670	2722	2677	44	810	100	1990	5	1	43800000	1187	7.95	0.87	12	0.04	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.42	N	100700	100	43 억	516361	N	N	N	N
137	20241107	090657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2695	-5	5	-0.19	9986765	3704	8.90	2700	2700	2690	3510	1890	2700	2696.21	1.18	-1268	2760	2730	2715	2685	2670	2722	2677	44	810	100	1990	5	1	43800000	1180	7.90	0.87	12	0.01	341.00	3110.00	3650	20240522	-26.16	2415	20240805	11.59	3650	-26.16	20240522	2415	11.59	20240805	3650	-26.16	20240522	2415	11.59	20240805	1.42	N	100700	100	43 억	516361	N	N	N	N
138	20241106	160702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2700	-20	5	-0.74	105702580	38891	176.02	2730	2745	2700	3535	1905	2720	2718.20	1.16	10067	2750	2735	2715	2700	2680	2737	2702	44	815	100	2010	5	1	43800000	1183	7.92	0.87	12	0.09	341.00	3110.00	3650	20240522	-26.03	2415	20240805	11.80	3650	-26.03	20240522	2415	11.80	20240805	3650	-26.03	20240522	2415	11.80	20240805	1.45	N	100700	100	43 억	506415	N	N	N	N
139	20241106	150722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2710	-10	5	-0.37	86346745	31729	143.60	2730	2745	2705	3535	1905	2720	2721.38	1.16	10877	2750	2735	2715	2700	2680	2737	2702	44	815	100	2010	5	1	43800000	1187	7.95	0.87	12	0.07	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.45	N	100700	100	43 억	506415	N	N	N	N
140	20241106	140716	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2715	-5	5	-0.18	81826285	30061	136.05	2730	2745	2705	3535	1905	2720	2722.01	1.16	11674	2750	2735	2715	2700	2680	2737	2702	44	815	100	2010	5	1	43800000	1189	7.96	0.87	12	0.07	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.45	N	100700	100	43 억	506415	N	N	N	N
141	20241106	130725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	0	3	0.00	61771760	22666	102.58	2730	2745	2715	3535	1905	2720	2725.30	1.16	10025	2750	2735	2715	2700	2680	2737	2702	44	815	100	2010	5	1	43800000	1191	7.98	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.45	N	100700	100	43 억	506415	N	N	N	N
142	20241106	120701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	0	3	0.00	44164795	16196	73.30	2730	2745	2715	3535	1905	2720	2726.90	1.16	9103	2750	2735	2715	2700	2680	2737	2702	44	815	100	2010	5	1	43800000	1191	7.98	0.87	12	0.04	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.45	N	100700	100	43 억	506415	N	N	N	N
143	20241106	110705	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	0	3	0.00	31729840	11627	52.62	2730	2745	2720	3535	1905	2720	2728.98	1.16	6613	2750	2735	2715	2700	2680	2737	2702	44	815	100	2010	5	1	43800000	1191	7.98	0.87	12	0.03	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.45	N	100700	100	43 억	506415	N	N	N	N
144	20241106	100709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2740	20	2	0.74	24802865	9083	41.11	2730	2745	2720	3535	1905	2720	2730.69	1.16	5765	2750	2735	2715	2700	2680	2737	2702	44	815	100	2010	5	1	43800000	1200	8.04	0.88	12	0.02	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.45	N	100700	100	43 억	506415	N	N	N	N
145	20241106	090704	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2730	10	2	0.37	3172805	1165	5.27	2730	2730	2720	3535	1905	2720	2723.44	1.16	-61	2750	2735	2715	2700	2680	2737	2702	44	815	100	2010	5	1	43800000	1196	8.01	0.88	12	0.00	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.45	N	100700	100	43 억	506415	N	N	N	N
146	20241105	160645	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	-5	5	-0.18	59972200	22088	77.32	2720	2730	2695	3540	1910	2725	2715.15	1.14	8319	2761	2742	2721	2702	2681	2745	2705	44	815	100	2010	5	1	43800000	1191	7.98	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.44	N	100700	100	43 억	498096	N	N	N	N
147	20241105	150657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	-5	5	-0.18	56703250	20887	73.12	2720	2725	2695	3540	1910	2725	2714.76	1.14	8337	2761	2742	2721	2702	2681	2745	2705	44	815	100	2010	5	1	43800000	1191	7.98	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.44	N	100700	100	43 억	498096	N	N	N	N
148	20241105	140654	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	-5	5	-0.18	53543205	19725	69.05	2720	2725	2695	3540	1910	2725	2714.48	1.14	8273	2761	2742	2721	2702	2681	2745	2705	44	815	100	2010	5	1	43800000	1191	7.98	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.44	N	100700	100	43 억	498096	N	N	N	N
149	20241105	130657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	-5	5	-0.18	41317250	15231	53.32	2720	2725	2695	3540	1910	2725	2712.71	1.14	6279	2761	2742	2721	2702	2681	2745	2705	44	815	100	2010	5	1	43800000	1191	7.98	0.87	12	0.03	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.44	N	100700	100	43 억	498096	N	N	N	N
150	20241105	120652	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	-5	5	-0.18	31618345	11666	40.84	2720	2725	2695	3540	1910	2725	2710.30	1.14	3572	2761	2742	2721	2702	2681	2745	2705	44	815	100	2010	5	1	43800000	1191	7.98	0.87	12	0.03	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.44	N	100700	100	43 억	498096	N	N	N	N
151	20241105	110643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2725	0	3	0.00	26746670	9877	34.57	2720	2725	2695	3540	1910	2725	2707.98	1.14	3245	2761	2742	2721	2702	2681	2745	2705	44	815	100	2010	5	1	43800000	1194	7.99	0.88	12	0.02	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.44	N	100700	100	43 억	498096	N	N	N	N
152	20241105	100651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2710	-15	5	-0.55	6653925	2446	8.56	2720	2725	2710	3540	1910	2725	2720.33	1.14	356	2761	2742	2721	2702	2681	2745	2705	44	815	100	2010	5	1	43800000	1187	7.95	0.87	12	0.01	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.44	N	100700	100	43 억	498096	N	N	N	N
153	20241105	090649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	-5	5	-0.18	421765	155	0.54	2720	2725	2720	3540	1910	2725	2721.06	1.14	33	2761	2742	2721	2702	2681	2745	2705	44	815	100	2010	5	1	43800000	1191	7.98	0.87	12	0.00	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.44	N	100700	100	43 억	498096	N	N	N	N
154	20241104	160645	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2725	15	2	0.55	77395585	28563	112.55	2725	2740	2700	3520	1900	2710	2709.64	1.13	1435	2760	2735	2715	2690	2670	2747	2702	44	810	100	2000	5	1	43800000	1194	7.99	0.88	12	0.07	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.44	N	100700	100	43 억	496661	N	N	N	N
155	20241104	150656	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	10	2	0.37	59952185	22124	87.18	2725	2740	2700	3520	1900	2710	2709.83	1.13	1357	2760	2735	2715	2690	2670	2747	2702	44	810	100	2000	5	1	43800000	1191	7.98	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.44	N	100700	100	43 억	496661	N	N	N	N
156	20241104	140646	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2710	0	3	0.00	51746240	19097	75.25	2725	2740	2700	3520	1900	2710	2709.65	1.13	1504	2760	2735	2715	2690	2670	2747	2702	44	810	100	2000	5	1	43800000	1187	7.95	0.87	12	0.04	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.44	N	100700	100	43 억	496661	N	N	N	N
157	20241104	130638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2715	5	2	0.18	35871955	13242	52.18	2725	2740	2700	3520	1900	2710	2708.95	1.13	-1080	2760	2735	2715	2690	2670	2747	2702	44	810	100	2000	5	1	43800000	1189	7.96	0.87	12	0.03	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.44	N	100700	100	43 억	496661	N	N	N	N
158	20241104	120636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2740	30	2	1.11	27748355	10248	40.38	2725	2740	2700	3520	1900	2710	2707.68	1.13	-649	2760	2735	2715	2690	2670	2747	2702	44	810	100	2000	5	1	43800000	1200	8.04	0.88	12	0.02	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.44	N	100700	100	43 억	496661	N	N	N	N
159	20241104	110632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2710	0	3	0.00	24492425	9054	35.68	2725	2725	2700	3520	1900	2710	2705.15	1.13	-353	2760	2735	2715	2690	2670	2747	2702	44	810	100	2000	5	1	43800000	1187	7.95	0.87	12	0.02	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.44	N	100700	100	43 억	496661	N	N	N	N
160	20241104	100625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	10	2	0.37	22547835	8338	32.86	2725	2725	2700	3520	1900	2710	2704.23	1.13	69	2760	2735	2715	2690	2670	2747	2702	44	810	100	2000	5	1	43800000	1191	7.98	0.87	12	0.02	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.44	N	100700	100	43 억	496661	N	N	N	N
161	20241104	090633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2700	-10	5	-0.37	4807795	1779	7.01	2725	2725	2700	3520	1900	2710	2702.53	1.13	147	2760	2735	2715	2690	2670	2747	2702	44	810	100	2000	5	1	43800000	1183	7.92	0.87	12	0.00	341.00	3110.00	3650	20240522	-26.03	2415	20240805	11.80	3650	-26.03	20240522	2415	11.80	20240805	3650	-26.03	20240522	2415	11.80	20240805	1.44	N	100700	100	43 억	496661	N	N	N	N
162	20241101	160612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2710	-10	5	-0.37	68927790	25377	72.97	2695	2740	2695	3535	1905	2720	2716.15	1.15	-6490	2773	2746	2723	2696	2673	2735	2685	44	815	100	2010	5	1	43800000	1187	7.95	0.87	12	0.06	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.41	N	100700	100	43 억	503151	N	N	N	N
163	20241101	150625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2725	5	2	0.18	57058830	21000	60.39	2695	2740	2695	3535	1905	2720	2717.09	1.15	-4824	2773	2746	2723	2696	2673	2735	2685	44	815	100	2010	5	1	43800000	1194	7.99	0.88	12	0.05	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.41	N	100700	100	43 억	503151	N	N	N	N
164	20241101	140608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2715	-5	5	-0.18	54160345	19934	57.32	2695	2740	2695	3535	1905	2720	2716.98	1.15	-3821	2773	2746	2723	2696	2673	2735	2685	44	815	100	2010	5	1	43800000	1189	7.96	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.41	N	100700	100	43 억	503151	N	N	N	N
165	20241101	130722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2730	10	2	0.37	47205405	17374	49.96	2695	2740	2695	3535	1905	2720	2717.01	1.15	-3442	2773	2746	2723	2696	2673	2735	2685	44	815	100	2010	5	1	43800000	1196	8.01	0.88	12	0.04	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.41	N	100700	100	43 억	503151	N	N	N	N
166	20241101	120722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	0	3	0.00	38880115	14315	41.16	2695	2740	2695	3535	1905	2720	2716.04	1.15	-2989	2773	2746	2723	2696	2673	2735	2685	44	815	100	2010	5	1	43800000	1191	7.98	0.87	12	0.03	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.41	N	100700	100	43 억	503151	N	N	N	N
167	20241101	110720	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	0	3	0.00	25508855	9394	27.01	2695	2740	2695	3535	1905	2720	2715.44	1.15	-3250	2773	2746	2723	2696	2673	2735	2685	44	815	100	2010	5	1	43800000	1191	7.98	0.87	12	0.02	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.41	N	100700	100	43 억	503151	N	N	N	N
168	20241101	100721	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2720	0	3	0.00	23135365	8522	24.51	2695	2725	2695	3535	1905	2720	2714.78	1.15	-3131	2773	2746	2723	2696	2673	2735	2685	44	815	100	2010	5	1	43800000	1191	7.98	0.87	12	0.02	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.41	N	100700	100	43 억	503151	N	N	N	N
169	20241101	090718	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2715	-5	5	-0.18	1679405	622	1.79	2695	2720	2695	3535	1905	2720	2700.01	1.15	-58	2773	2746	2723	2696	2673	2735	2685	44	815	100	2010	5	1	43800000	1189	7.96	0.87	12	0.00	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.41	N	100700	100	43 억	503151	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History