KissMeData/191420/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	-100	5	-0.67	132048660	8982	235.62	15000	15000	14490	19350	10430	14890	14701.48	0.62	-1362	15410	15150	15020	14760	14630	15085	14695	41	4460	500	10420	10	1	8108834	1199	-51.71	2.47	12	0.11	-286.00	5976.00	26100	20240522	-43.33	10500	20231127	40.86	26100	-43.33	20240522	10710	38.10	20240215	26100	-43.33	20240522	10710	38.10	20240215	0.86	N	191420	500	40 억	50310	N	N	N	N
3	20241129	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	0	3	0.00	129842880	8833	231.72	15000	15000	14490	19350	10430	14890	14699.75	0.62	-1302	15410	15150	15020	14760	14630	15085	14695	41	4460	500	10420	10	1	8108834	1207	-52.06	2.49	12	0.11	-286.00	5976.00	26100	20240522	-42.95	10500	20231127	41.81	26100	-42.95	20240522	10710	39.03	20240215	26100	-42.95	20240522	10710	39.03	20240215	0.86	N	191420	500	40 억	50310	N	N	N	N
4	20241129	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	14660	-230	5	-1.54	87813000	5954	156.19	15000	15000	14650	19350	10430	14890	14748.57	0.62	-1020	15410	15150	15020	14760	14630	15085	14695	41	4460	500	10420	10	1	8108834	1189	-51.26	2.45	12	0.07	-286.00	5976.00	26100	20240522	-43.83	10500	20231127	39.62	26100	-43.83	20240522	10710	36.88	20240215	26100	-43.83	20240522	10710	36.88	20240215	0.86	N	191420	500	40 억	50310	N	N	N	N
5	20241129	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	14920	30	2	0.20	53529640	3618	94.91	15000	15000	14700	19350	10430	14890	14795.37	0.62	-936	15410	15150	15020	14760	14630	15085	14695	41	4460	500	10420	10	1	8108834	1210	-52.17	2.50	12	0.04	-286.00	5976.00	26100	20240522	-42.84	10500	20231127	42.10	26100	-42.84	20240522	10710	39.31	20240215	26100	-42.84	20240522	10710	39.31	20240215	0.86	N	191420	500	40 억	50310	N	N	N	N
6	20241129	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	-30	5	-0.20	27495460	1851	48.56	15000	15000	14760	19350	10430	14890	14854.38	0.62	-805	15410	15150	15020	14760	14630	15085	14695	41	4460	500	10420	10	1	8108834	1205	-51.96	2.49	12	0.02	-286.00	5976.00	26100	20240522	-43.07	10500	20231127	41.52	26100	-43.07	20240522	10710	38.75	20240215	26100	-43.07	20240522	10710	38.75	20240215	0.86	N	191420	500	40 억	50310	N	N	N	N
7	20241129	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	-130	5	-0.87	24402470	1642	43.07	15000	15000	14760	19350	10430	14890	14861.43	0.62	-795	15410	15150	15020	14760	14630	15085	14695	41	4460	500	10420	10	1	8108834	1197	-51.61	2.47	12	0.02	-286.00	5976.00	26100	20240522	-43.45	10500	20231127	40.57	26100	-43.45	20240522	10710	37.82	20240215	26100	-43.45	20240522	10710	37.82	20240215	0.86	N	191420	500	40 억	50310	N	N	N	N
8	20241129	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-10	5	-0.07	18180610	1221	32.03	15000	15000	14760	19350	10430	14890	14889.93	0.62	-815	15410	15150	15020	14760	14630	15085	14695	41	4460	500	10420	10	1	8108834	1207	-52.03	2.49	12	0.02	-286.00	5976.00	26100	20240522	-42.99	10500	20231127	41.71	26100	-42.99	20240522	10710	38.94	20240215	26100	-42.99	20240522	10710	38.94	20240215	0.86	N	191420	500	40 억	50310	N	N	N	N
9	20241129	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	0	3	0.00	11717560	784	20.57	15000	15000	14890	19350	10430	14890	14945.87	0.62	-583	15410	15150	15020	14760	14630	15085	14695	41	4460	500	10420	10	1	8108834	1207	-52.06	2.49	12	0.01	-286.00	5976.00	26100	20240522	-42.95	10500	20231127	41.81	26100	-42.95	20240522	10710	39.03	20240215	26100	-42.95	20240522	10710	39.03	20240215	0.86	N	191420	500	40 억	50310	N	N	N	N
10	20241128	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	-90	5	-0.60	52827920	3535	66.16	14980	15280	14890	19470	10490	14980	14945.12	0.62	-349	15633	15306	15083	14756	14533	15470	14920	41	4490	500	10480	10	1	8108834	1207	-52.06	2.49	12	0.04	-286.00	5976.00	26100	20240522	-42.95	10500	20231127	41.81	26100	-42.95	20240522	10710	39.03	20240215	26100	-42.95	20240522	10580	40.74	20231128	0.86	N	191420	500	40 억	50659	N	N	N	N
11	20241128	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	-70	5	-0.47	41313620	2762	51.69	14980	15280	14890	19470	10490	14980	14957.86	0.62	-232	15633	15306	15083	14756	14533	15470	14920	41	4490	500	10480	10	1	8108834	1209	-52.13	2.49	12	0.03	-286.00	5976.00	26100	20240522	-42.87	10500	20231127	42.00	26100	-42.87	20240522	10710	39.22	20240215	26100	-42.87	20240522	10580	40.93	20231128	0.86	N	191420	500	40 억	50659	N	N	N	N
12	20241128	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	20	2	0.13	22012270	1467	27.46	14980	15280	14900	19470	10490	14980	15004.96	0.62	-433	15633	15306	15083	14756	14533	15470	14920	41	4490	500	10480	10	1	8108834	1216	-52.45	2.51	12	0.02	-286.00	5976.00	26100	20240522	-42.53	10500	20231127	42.86	26100	-42.53	20240522	10710	40.06	20240215	26100	-42.53	20240522	10580	41.78	20231128	0.86	N	191420	500	40 억	50659	N	N	N	N
13	20241128	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	10	2	0.07	18201050	1212	22.68	14980	15280	14910	19470	10490	14980	15017.37	0.62	-285	15633	15306	15083	14756	14533	15470	14920	41	4490	500	10480	10	1	8108834	1216	-52.41	2.51	12	0.01	-286.00	5976.00	26100	20240522	-42.57	10500	20231127	42.76	26100	-42.57	20240522	10710	39.96	20240215	26100	-42.57	20240522	10580	41.68	20231128	0.86	N	191420	500	40 억	50659	N	N	N	N
14	20241128	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	15140	160	2	1.07	7985640	529	9.90	14980	15280	14940	19470	10490	14980	15095.73	0.62	-56	15633	15306	15083	14756	14533	15470	14920	41	4490	500	10480	10	1	8108834	1228	-52.94	2.53	12	0.01	-286.00	5976.00	26100	20240522	-41.99	10500	20231127	44.19	26100	-41.99	20240522	10710	41.36	20240215	26100	-41.99	20240522	10580	43.10	20231128	0.86	N	191420	500	40 억	50659	N	N	N	N
15	20241128	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	15210	230	2	1.54	5468120	361	6.76	14980	15280	14940	19470	10490	14980	15147.15	0.62	92	15633	15306	15083	14756	14533	15470	14920	41	4490	500	10480	10	1	8108834	1233	-53.18	2.55	12	0.00	-286.00	5976.00	26100	20240522	-41.72	10500	20231127	44.86	26100	-41.72	20240522	10710	42.02	20240215	26100	-41.72	20240522	10580	43.76	20231128	0.86	N	191420	500	40 억	50659	N	N	N	N
16	20241128	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	15270	290	2	1.94	4478920	296	5.54	14980	15280	14940	19470	10490	14980	15131.49	0.62	93	15633	15306	15083	14756	14533	15470	14920	41	4490	500	10480	10	1	8108834	1238	-53.39	2.56	12	0.00	-286.00	5976.00	26100	20240522	-41.49	10500	20231127	45.43	26100	-41.49	20240522	10710	42.58	20240215	26100	-41.49	20240522	10580	44.33	20231128	0.86	N	191420	500	40 억	50659	N	N	N	N
17	20241128	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	15280	300	2	2.00	4417940	292	5.47	14980	15280	14940	19470	10490	14980	15129.93	0.62	95	15633	15306	15083	14756	14533	15470	14920	41	4490	500	10480	10	1	8108834	1239	-53.43	2.56	12	0.00	-286.00	5976.00	26100	20240522	-41.46	10500	20231127	45.52	26100	-41.46	20240522	10710	42.67	20240215	26100	-41.46	20240522	10580	44.42	20231128	0.86	N	191420	500	40 억	50659	N	N	N	N
18	20241127	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	14980	-140	5	-0.93	78458310	5240	74.46	14860	15410	14860	19650	10590	15120	14972.96	0.62	85	15740	15430	15120	14810	14500	15585	14965	41	4530	500	10580	10	1	8108834	1215	-52.38	2.51	12	0.06	-286.00	5976.00	26100	20240522	-42.61	10500	20231127	42.67	26100	-42.61	20240522	10710	39.87	20240215	26100	-42.61	20240522	10500	42.67	20231127	0.86	N	191420	500	40 억	50572	N	N	N	N
19	20241127	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-130	5	-0.86	68746090	4591	65.24	14860	15410	14860	19650	10590	15120	14974.10	0.62	245	15740	15430	15120	14810	14500	15585	14965	41	4530	500	10580	10	1	8108834	1216	-52.41	2.51	12	0.06	-286.00	5976.00	26100	20240522	-42.57	10500	20231127	42.76	26100	-42.57	20240522	10710	39.96	20240215	26100	-42.57	20240522	10500	42.76	20231127	0.86	N	191420	500	40 억	50572	N	N	N	N
20	20241127	141016	57	100.00	KOSDAQ	제약	N	N	N	N	N	14960	-160	5	-1.06	68221640	4556	64.74	14860	15410	14860	19650	10590	15120	14974.02	0.62	276	15740	15430	15120	14810	14500	15585	14965	41	4530	500	10580	10	1	8108834	1213	-52.31	2.50	12	0.06	-286.00	5976.00	26100	20240522	-42.68	10500	20231127	42.48	26100	-42.68	20240522	10710	39.68	20240215	26100	-42.68	20240522	10500	42.48	20231127	0.86	N	191420	500	40 억	50572	N	N	N	N
21	20241127	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	15110	-10	5	-0.07	16234740	1076	15.29	14860	15410	14860	19650	10590	15120	15088.05	0.62	184	15740	15430	15120	14810	14500	15585	14965	41	4530	500	10580	10	1	8108834	1225	-52.83	2.53	12	0.01	-286.00	5976.00	26100	20240522	-42.11	10500	20231127	43.90	26100	-42.11	20240522	10710	41.08	20240215	26100	-42.11	20240522	10500	43.90	20231127	0.86	N	191420	500	40 억	50572	N	N	N	N
22	20241127	121021	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	0	3	0.00	12423910	824	11.71	14860	15410	14860	19650	10590	15120	15077.56	0.62	-4	15740	15430	15120	14810	14500	15585	14965	41	4530	500	10580	10	1	8108834	1226	-52.87	2.53	12	0.01	-286.00	5976.00	26100	20240522	-42.07	10500	20231127	44.00	26100	-42.07	20240522	10710	41.18	20240215	26100	-42.07	20240522	10500	44.00	20231127	0.86	N	191420	500	40 억	50572	N	N	N	N
23	20241127	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	30	2	0.20	11546390	766	10.89	14860	15410	14860	19650	10590	15120	15073.62	0.62	47	15740	15430	15120	14810	14500	15585	14965	41	4530	500	10580	10	1	8108834	1228	-52.97	2.54	12	0.01	-286.00	5976.00	26100	20240522	-41.95	10500	20231127	44.29	26100	-41.95	20240522	10710	41.46	20240215	26100	-41.95	20240522	10500	44.29	20231127	0.86	N	191420	500	40 억	50572	N	N	N	N
24	20241127	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	230	2	1.52	9340980	621	8.82	14860	15410	14860	19650	10590	15120	15041.84	0.62	-15	15740	15430	15120	14810	14500	15585	14965	41	4530	500	10580	10	1	8108834	1245	-53.67	2.57	12	0.01	-286.00	5976.00	26100	20240522	-41.19	10500	20231127	46.19	26100	-41.19	20240522	10710	43.32	20240215	26100	-41.19	20240522	10500	46.19	20231127	0.86	N	191420	500	40 억	50572	N	N	N	N
25	20241127	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	15410	290	2	1.92	105870	7	0.10	14860	15410	14860	19650	10590	15120	15124.29	0.62	-3	15740	15430	15120	14810	14500	15585	14965	41	4530	500	10580	10	1	8108834	1250	-53.88	2.58	12	0.00	-286.00	5976.00	26100	20240522	-40.96	10500	20231127	46.76	26100	-40.96	20240522	10710	43.88	20240215	26100	-40.96	20240522	10500	46.76	20231127	0.86	N	191420	500	40 억	50572	N	N	N	N
26	20241126	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	-10	5	-0.07	103128440	6861	85.81	14980	15430	14810	19660	10600	15130	15031.11	0.61	1291	15776	15452	15126	14802	14476	15615	14965	41	4530	500	10590	10	1	8108834	1226	-52.87	2.53	12	0.08	-286.00	5976.00	26100	20240522	-42.07	10500	20231127	44.00	26100	-42.07	20240522	10710	41.18	20240215	26100	-42.07	20240522	10500	44.00	20231127	0.86	N	191420	500	40 억	49088	N	N	N	N
27	20241126	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	-10	5	-0.07	89854080	5983	74.82	14980	15430	14810	19660	10600	15130	15018.23	0.61	1662	15776	15452	15126	14802	14476	15615	14965	41	4530	500	10590	10	1	8108834	1226	-52.87	2.53	12	0.07	-286.00	5976.00	26100	20240522	-42.07	10500	20231127	44.00	26100	-42.07	20240522	10710	41.18	20240215	26100	-42.07	20240522	10500	44.00	20231127	0.86	N	191420	500	40 억	49088	N	N	N	N
28	20241126	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	15220	90	2	0.59	67853730	4537	56.74	14980	15220	14810	19660	10600	15130	14955.64	0.61	622	15776	15452	15126	14802	14476	15615	14965	41	4530	500	10590	10	1	8108834	1234	-53.22	2.55	12	0.06	-286.00	5976.00	26100	20240522	-41.69	10500	20231127	44.95	26100	-41.69	20240522	10710	42.11	20240215	26100	-41.69	20240522	10500	44.95	20231127	0.86	N	191420	500	40 억	49088	N	N	N	N
29	20241126	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-130	5	-0.86	49221300	3304	41.32	14980	15070	14810	19660	10600	15130	14897.49	0.61	528	15776	15452	15126	14802	14476	15615	14965	41	4530	500	10590	10	1	8108834	1216	-52.45	2.51	12	0.04	-286.00	5976.00	26100	20240522	-42.53	10500	20231127	42.86	26100	-42.53	20240522	10710	40.06	20240215	26100	-42.53	20240522	10500	42.86	20231127	0.86	N	191420	500	40 억	49088	N	N	N	N
30	20241126	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	-220	5	-1.45	49026380	3291	41.16	14980	15070	14810	19660	10600	15130	14897.11	0.61	528	15776	15452	15126	14802	14476	15615	14965	41	4530	500	10590	10	1	8108834	1209	-52.13	2.49	12	0.04	-286.00	5976.00	26100	20240522	-42.87	10500	20231127	42.00	26100	-42.87	20240522	10710	39.22	20240215	26100	-42.87	20240522	10500	42.00	20231127	0.86	N	191420	500	40 억	49088	N	N	N	N
31	20241126	111018	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-140	5	-0.93	35357590	2376	29.71	14980	15070	14810	19660	10600	15130	14881.14	0.61	394	15776	15452	15126	14802	14476	15615	14965	41	4530	500	10590	10	1	8108834	1216	-52.41	2.51	12	0.03	-286.00	5976.00	26100	20240522	-42.57	10500	20231127	42.76	26100	-42.57	20240522	10710	39.96	20240215	26100	-42.57	20240522	10500	42.76	20231127	0.86	N	191420	500	40 억	49088	N	N	N	N
32	20241126	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	14960	-170	5	-1.12	31372760	2109	26.38	14980	15070	14810	19660	10600	15130	14875.66	0.61	181	15776	15452	15126	14802	14476	15615	14965	41	4530	500	10590	10	1	8108834	1213	-52.31	2.50	12	0.03	-286.00	5976.00	26100	20240522	-42.68	10500	20231127	42.48	26100	-42.68	20240522	10710	39.68	20240215	26100	-42.68	20240522	10500	42.48	20231127	0.86	N	191420	500	40 억	49088	N	N	N	N
33	20241126	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	15020	-110	5	-0.73	1331160	89	1.11	14980	15020	14850	19660	10600	15130	14956.85	0.61	-2	15776	15452	15126	14802	14476	15615	14965	41	4530	500	10590	10	1	8108834	1218	-52.52	2.51	12	0.00	-286.00	5976.00	26100	20240522	-42.45	10500	20231127	43.05	26100	-42.45	20240522	10710	40.24	20240215	26100	-42.45	20240522	10500	43.05	20231127	0.86	N	191420	500	40 억	49088	N	N	N	N
34	20241125	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	120	2	0.80	109687750	7313	165.56	14800	15450	14800	19510	10510	15010	14992.94	0.59	1271	16383	15696	15263	14576	14143	15570	14450	41	4500	500	10500	10	1	8108834	1227	-52.90	2.53	12	0.09	-286.00	5976.00	26100	20240522	-42.03	10500	20231127	44.10	26100	-42.03	20240522	10710	41.27	20240215	26100	-42.03	20240522	10500	44.10	20231127	0.88	N	191420	500	40 억	47685	N	N	N	N
35	20241125	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	-110	5	-0.73	94451660	6302	142.68	14800	15450	14800	19510	10510	15010	14987.57	0.59	1320	16383	15696	15263	14576	14143	15570	14450	41	4500	500	10500	10	1	8108834	1208	-52.10	2.49	12	0.08	-286.00	5976.00	26100	20240522	-42.91	10500	20231127	41.90	26100	-42.91	20240522	10710	39.12	20240215	26100	-42.91	20240522	10500	41.90	20231127	0.88	N	191420	500	40 억	47685	N	N	N	N
36	20241125	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	0	3	0.00	86739800	5786	130.99	14800	15450	14800	19510	10510	15010	14991.32	0.59	1401	16383	15696	15263	14576	14143	15570	14450	41	4500	500	10500	10	1	8108834	1217	-52.48	2.51	12	0.07	-286.00	5976.00	26100	20240522	-42.49	10500	20231127	42.95	26100	-42.49	20240522	10710	40.15	20240215	26100	-42.49	20240522	10500	42.95	20231127	0.88	N	191420	500	40 억	47685	N	N	N	N
37	20241125	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-130	5	-0.87	81364420	5426	122.84	14800	15450	14800	19510	10510	15010	14995.29	0.59	1390	16383	15696	15263	14576	14143	15570	14450	41	4500	500	10500	10	1	8108834	1207	-52.03	2.49	12	0.07	-286.00	5976.00	26100	20240522	-42.99	10500	20231127	41.71	26100	-42.99	20240522	10710	38.94	20240215	26100	-42.99	20240522	10500	41.71	20231127	0.88	N	191420	500	40 억	47685	N	N	N	N
38	20241125	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	-150	5	-1.00	79393150	5294	119.86	14800	15450	14800	19510	10510	15010	14996.82	0.59	1424	16383	15696	15263	14576	14143	15570	14450	41	4500	500	10500	10	1	8108834	1205	-51.96	2.49	12	0.07	-286.00	5976.00	26100	20240522	-43.07	10500	20231127	41.52	26100	-43.07	20240522	10710	38.75	20240215	26100	-43.07	20240522	10500	41.52	20231127	0.88	N	191420	500	40 억	47685	N	N	N	N
39	20241125	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	14960	-50	5	-0.33	59514390	3970	89.88	14800	15450	14800	19510	10510	15010	14991.03	0.59	306	16383	15696	15263	14576	14143	15570	14450	41	4500	500	10500	10	1	8108834	1213	-52.31	2.50	12	0.05	-286.00	5976.00	26100	20240522	-42.68	10500	20231127	42.48	26100	-42.68	20240522	10710	39.68	20240215	26100	-42.68	20240522	10500	42.48	20231127	0.88	N	191420	500	40 억	47685	N	N	N	N
40	20241125	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	14970	-40	5	-0.27	29141960	1940	43.92	14800	15450	14800	19510	10510	15010	15021.63	0.59	48	16383	15696	15263	14576	14143	15570	14450	41	4500	500	10500	10	1	8108834	1214	-52.34	2.51	12	0.02	-286.00	5976.00	26100	20240522	-42.64	10500	20231127	42.57	26100	-42.64	20240522	10710	39.78	20240215	26100	-42.64	20240522	10500	42.57	20231127	0.88	N	191420	500	40 억	47685	N	N	N	N
41	20241125	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	15220	210	2	1.40	20294010	1348	30.52	14800	15450	14800	19510	10510	15010	15054.90	0.59	136	16383	15696	15263	14576	14143	15570	14450	41	4500	500	10500	10	1	8108834	1234	-53.22	2.55	12	0.02	-286.00	5976.00	26100	20240522	-41.69	10500	20231127	44.95	26100	-41.69	20240522	10710	42.11	20240215	26100	-41.69	20240522	10500	44.95	20231127	0.88	N	191420	500	40 억	47685	N	N	N	N
42	20241122	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	-40	5	-0.27	65359400	4348	48.44	15010	15950	14830	19560	10540	15050	15032.06	0.59	82	16030	15540	15060	14570	14090	15785	14815	41	4510	500	10530	10	1	8108834	1217	-52.48	2.51	12	0.05	-286.00	5976.00	26100	20240522	-42.49	10500	20231127	42.95	26100	-42.49	20240522	10710	40.15	20240215	26100	-42.49	20240522	10500	42.95	20231127	0.88	N	191420	500	40 억	47893	N	N	N	N
43	20241122	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	-10	5	-0.07	63588030	4230	47.13	15010	15950	14830	19560	10540	15050	15032.63	0.59	178	16030	15540	15060	14570	14090	15785	14815	41	4510	500	10530	10	1	8108834	1220	-52.59	2.52	12	0.05	-286.00	5976.00	26100	20240522	-42.38	10500	20231127	43.24	26100	-42.38	20240522	10710	40.43	20240215	26100	-42.38	20240522	10500	43.24	20231127	0.88	N	191420	500	40 억	47893	N	N	N	N
44	20241122	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	14870	-180	5	-1.20	56036550	3724	41.49	15010	15950	14830	19560	10540	15050	15047.41	0.59	345	16030	15540	15060	14570	14090	15785	14815	41	4510	500	10530	10	1	8108834	1206	-51.99	2.49	12	0.05	-286.00	5976.00	26100	20240522	-43.03	10500	20231127	41.62	26100	-43.03	20240522	10710	38.84	20240215	26100	-43.03	20240522	10500	41.62	20231127	0.88	N	191420	500	40 억	47893	N	N	N	N
45	20241122	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	-150	5	-1.00	50626940	3360	37.43	15010	15950	14850	19560	10540	15050	15067.54	0.59	315	16030	15540	15060	14570	14090	15785	14815	41	4510	500	10530	10	1	8108834	1208	-52.10	2.49	12	0.04	-286.00	5976.00	26100	20240522	-42.91	10500	20231127	41.90	26100	-42.91	20240522	10710	39.12	20240215	26100	-42.91	20240522	10500	41.90	20231127	0.88	N	191420	500	40 억	47893	N	N	N	N
46	20241122	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	14980	-70	5	-0.47	50209370	3332	37.12	15010	15950	14850	19560	10540	15050	15068.84	0.59	316	16030	15540	15060	14570	14090	15785	14815	41	4510	500	10530	10	1	8108834	1215	-52.38	2.51	12	0.04	-286.00	5976.00	26100	20240522	-42.61	10500	20231127	42.67	26100	-42.61	20240522	10710	39.87	20240215	26100	-42.61	20240522	10500	42.67	20231127	0.88	N	191420	500	40 억	47893	N	N	N	N
47	20241122	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	14980	-70	5	-0.47	50209370	3332	37.12	15010	15950	14850	19560	10540	15050	15068.84	0.59	316	16030	15540	15060	14570	14090	15785	14815	41	4510	500	10530	10	1	8108834	1215	-52.38	2.51	12	0.04	-286.00	5976.00	26100	20240522	-42.61	10500	20231127	42.67	26100	-42.61	20240522	10710	39.87	20240215	26100	-42.61	20240522	10500	42.67	20231127	0.88	N	191420	500	40 억	47893	N	N	N	N
48	20241122	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	40	2	0.27	47403670	3144	35.03	15010	15950	14850	19560	10540	15050	15077.50	0.59	333	16030	15540	15060	14570	14090	15785	14815	41	4510	500	10530	10	1	8108834	1224	-52.76	2.53	12	0.04	-286.00	5976.00	26100	20240522	-42.18	10500	20231127	43.71	26100	-42.18	20240522	10710	40.90	20240215	26100	-42.18	20240522	10500	43.71	20231127	0.88	N	191420	500	40 억	47893	N	N	N	N
49	20241122	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	660	2	4.39	5630310	364	4.06	15010	15950	15010	19560	10540	15050	15467.88	0.59	-63	16030	15540	15060	14570	14090	15785	14815	41	4510	500	10530	10	1	8108834	1274	-54.93	2.63	12	0.00	-286.00	5976.00	26100	20240522	-39.81	10500	20231127	49.62	26100	-39.81	20240522	10710	46.69	20240215	26100	-39.81	20240522	10500	49.62	20231127	0.88	N	191420	500	40 억	47893	N	N	N	N
50	20241121	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	15050	10	2	0.07	125592190	8476	204.04	15040	15550	14580	19550	10530	15040	14811.77	0.62	-2757	15873	15456	15173	14756	14473	15315	14615	41	4510	500	10520	10	1	8108834	1220	-52.62	2.52	12	0.10	-286.00	5976.00	26100	20240522	-42.34	7750	20231114	94.19	26100	-42.34	20240522	10710	40.52	20240215	26100	-42.34	20240522	10500	43.33	20231127	0.89	N	191420	500	40 억	50606	N	N	N	N
51	20241121	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	14710	-330	5	-2.19	75234590	5070	122.05	15040	15550	14700	19550	10530	15040	14839.17	0.62	-1758	15873	15456	15173	14756	14473	15315	14615	41	4510	500	10520	10	1	8108834	1193	-51.43	2.46	12	0.06	-286.00	5976.00	26100	20240522	-43.64	7750	20231114	89.81	26100	-43.64	20240522	10710	37.35	20240215	26100	-43.64	20240522	10500	40.10	20231127	0.89	N	191420	500	40 억	50606	N	N	N	N
52	20241121	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	-290	5	-1.93	69824770	4703	113.22	15040	15550	14700	19550	10530	15040	14846.86	0.62	-1429	15873	15456	15173	14756	14473	15315	14615	41	4510	500	10520	10	1	8108834	1196	-51.57	2.47	12	0.06	-286.00	5976.00	26100	20240522	-43.49	7750	20231114	90.32	26100	-43.49	20240522	10710	37.72	20240215	26100	-43.49	20240522	10500	40.48	20231127	0.89	N	191420	500	40 억	50606	N	N	N	N
53	20241121	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	-250	5	-1.66	64950770	4373	105.27	15040	15550	14700	19550	10530	15040	14852.68	0.62	-1120	15873	15456	15173	14756	14473	15315	14615	41	4510	500	10520	10	1	8108834	1199	-51.71	2.47	12	0.05	-286.00	5976.00	26100	20240522	-43.33	7750	20231114	90.84	26100	-43.33	20240522	10710	38.10	20240215	26100	-43.33	20240522	10500	40.86	20231127	0.89	N	191420	500	40 억	50606	N	N	N	N
54	20241121	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	-210	5	-1.40	55449560	3731	89.82	15040	15550	14700	19550	10530	15040	14861.85	0.62	-800	15873	15456	15173	14756	14473	15315	14615	41	4510	500	10520	10	1	8108834	1203	-51.85	2.48	12	0.05	-286.00	5976.00	26100	20240522	-43.18	7750	20231114	91.35	26100	-43.18	20240522	10710	38.47	20240215	26100	-43.18	20240522	10500	41.24	20231127	0.89	N	191420	500	40 억	50606	N	N	N	N
55	20241121	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-160	5	-1.06	8183040	545	13.12	15040	15550	14880	19550	10530	15040	15014.75	0.62	-226	15873	15456	15173	14756	14473	15315	14615	41	4510	500	10520	10	1	8108834	1207	-52.03	2.49	12	0.01	-286.00	5976.00	26100	20240522	-42.99	7750	20231114	92.00	26100	-42.99	20240522	10710	38.94	20240215	26100	-42.99	20240522	10500	41.71	20231127	0.89	N	191420	500	40 억	50606	N	N	N	N
56	20241121	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	15320	280	2	1.86	4389440	291	7.01	15040	15550	14970	19550	10530	15040	15083.99	0.62	-137	15873	15456	15173	14756	14473	15315	14615	41	4510	500	10520	10	1	8108834	1242	-53.57	2.56	12	0.00	-286.00	5976.00	26100	20240522	-41.30	7750	20231114	97.68	26100	-41.30	20240522	10710	43.04	20240215	26100	-41.30	20240522	10500	45.90	20231127	0.89	N	191420	500	40 억	50606	N	N	N	N
57	20241121	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	90	2	0.60	460040	30	0.72	15040	15550	15040	19550	10530	15040	15334.67	0.62	-25	15873	15456	15173	14756	14473	15315	14615	41	4510	500	10520	10	1	8108834	1227	-52.90	2.53	12	0.00	-286.00	5976.00	26100	20240522	-42.03	7750	20231114	95.23	26100	-42.03	20240522	10710	41.27	20240215	26100	-42.03	20240522	10500	44.10	20231127	0.89	N	191420	500	40 억	50606	N	N	N	N
58	20241120	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	20	2	0.13	61827890	4086	26.39	15590	15590	14890	19520	10520	15020	15131.96	0.63	-877	16460	15740	15180	14460	13900	16100	14820	41	4500	500	10510	10	1	8108834	1220	-52.59	2.52	12	0.05	-286.00	5976.00	26100	20240522	-42.38	7750	20231114	94.06	26100	-42.38	20240522	10710	40.43	20240215	26100	-42.38	20240522	10500	43.24	20231127	0.86	N	191420	500	40 억	51482	N	N	N	N
59	20241120	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15070	50	2	0.33	49972300	3298	21.30	15590	15590	14890	19520	10520	15020	15152.30	0.63	-857	16460	15740	15180	14460	13900	16100	14820	41	4500	500	10510	10	1	8108834	1222	-52.69	2.52	12	0.04	-286.00	5976.00	26100	20240522	-42.26	7750	20231114	94.45	26100	-42.26	20240522	10710	40.71	20240215	26100	-42.26	20240522	10500	43.52	20231127	0.86	N	191420	500	40 억	51482	N	N	N	N
60	20241120	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	15070	50	2	0.33	36468060	2395	15.47	15590	15590	15000	19520	10520	15020	15226.75	0.63	-685	16460	15740	15180	14460	13900	16100	14820	41	4500	500	10510	10	1	8108834	1222	-52.69	2.52	12	0.03	-286.00	5976.00	26100	20240522	-42.26	7750	20231114	94.45	26100	-42.26	20240522	10710	40.71	20240215	26100	-42.26	20240522	10500	43.52	20231127	0.86	N	191420	500	40 억	51482	N	N	N	N
61	20241120	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	130	2	0.87	29807670	1952	12.61	15590	15590	15000	19520	10520	15020	15270.32	0.63	-604	16460	15740	15180	14460	13900	16100	14820	41	4500	500	10510	10	1	8108834	1228	-52.97	2.54	12	0.02	-286.00	5976.00	26100	20240522	-41.95	7750	20231114	95.48	26100	-41.95	20240522	10710	41.46	20240215	26100	-41.95	20240522	10500	44.29	20231127	0.86	N	191420	500	40 억	51482	N	N	N	N
62	20241120	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	180	2	1.20	29762280	1949	12.59	15590	15590	15000	19520	10520	15020	15270.54	0.63	-602	16460	15740	15180	14460	13900	16100	14820	41	4500	500	10510	10	1	8108834	1233	-53.15	2.54	12	0.02	-286.00	5976.00	26100	20240522	-41.76	7750	20231114	96.13	26100	-41.76	20240522	10710	41.92	20240215	26100	-41.76	20240522	10500	44.76	20231127	0.86	N	191420	500	40 억	51482	N	N	N	N
63	20241120	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	160	2	1.07	29732050	1947	12.58	15590	15590	15000	19520	10520	15020	15270.70	0.63	-602	16460	15740	15180	14460	13900	16100	14820	41	4500	500	10510	10	1	8108834	1231	-53.08	2.54	12	0.02	-286.00	5976.00	26100	20240522	-41.84	7750	20231114	95.87	26100	-41.84	20240522	10710	41.74	20240215	26100	-41.84	20240522	10500	44.57	20231127	0.86	N	191420	500	40 억	51482	N	N	N	N
64	20241120	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	15270	250	2	1.66	21271690	1385	8.95	15590	15590	15010	19520	10520	15020	15358.62	0.63	-583	16460	15740	15180	14460	13900	16100	14820	41	4500	500	10510	10	1	8108834	1238	-53.39	2.56	12	0.02	-286.00	5976.00	26100	20240522	-41.49	7750	20231114	97.03	26100	-41.49	20240522	10710	42.58	20240215	26100	-41.49	20240522	10500	45.43	20231127	0.86	N	191420	500	40 억	51482	N	N	N	N
65	20241120	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	15190	170	2	1.13	7573860	489	3.16	15590	15590	15010	19520	10520	15020	15488.47	0.63	-70	16460	15740	15180	14460	13900	16100	14820	41	4500	500	10510	10	1	8108834	1232	-53.11	2.54	12	0.01	-286.00	5976.00	26100	20240522	-41.80	7750	20231114	96.00	26100	-41.80	20240522	10710	41.83	20240215	26100	-41.80	20240522	10500	44.67	20231127	0.86	N	191420	500	40 억	51482	N	N	N	N
66	20241119	160835	57	100.00	KOSDAQ	제약	N	N	N	N	N	15020	-30	5	-0.20	217012980	14503	126.63	14910	15900	14620	19560	10540	15050	14963.32	0.61	1962	15936	15492	15146	14702	14356	15715	14925	41	4510	500	10530	10	1	8108834	1218	-52.52	2.51	12	0.18	-286.00	5976.00	26100	20240522	-42.45	7750	20231114	93.81	26100	-42.45	20240522	10710	40.24	20240215	26100	-42.45	20240522	10500	43.05	20231127	0.88	N	191420	500	40 억	49555	N	N	N	N
67	20241119	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	-140	5	-0.93	191748560	12818	111.92	14910	15900	14620	19560	10540	15050	14959.32	0.61	2182	15936	15492	15146	14702	14356	15715	14925	41	4510	500	10530	10	1	8108834	1209	-52.13	2.49	12	0.16	-286.00	5976.00	26100	20240522	-42.87	7750	20231114	92.39	26100	-42.87	20240522	10710	39.22	20240215	26100	-42.87	20240522	10500	42.00	20231127	0.88	N	191420	500	40 억	49555	N	N	N	N
68	20241119	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	-10	5	-0.07	184501020	12332	107.67	14910	15900	14620	19560	10540	15050	14961.16	0.61	2157	15936	15492	15146	14702	14356	15715	14925	41	4510	500	10530	10	1	8108834	1220	-52.59	2.52	12	0.15	-286.00	5976.00	26100	20240522	-42.38	7750	20231114	94.06	26100	-42.38	20240522	10710	40.43	20240215	26100	-42.38	20240522	10500	43.24	20231127	0.88	N	191420	500	40 억	49555	N	N	N	N
69	20241119	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	130	2	0.86	173127720	11573	101.05	14910	15900	14620	19560	10540	15050	14959.62	0.61	2823	15936	15492	15146	14702	14356	15715	14925	41	4510	500	10530	10	1	8108834	1231	-53.08	2.54	12	0.14	-286.00	5976.00	26100	20240522	-41.84	7750	20231114	95.87	26100	-41.84	20240522	10710	41.74	20240215	26100	-41.84	20240522	10500	44.57	20231127	0.88	N	191420	500	40 억	49555	N	N	N	N
70	20241119	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	-150	5	-1.00	137768130	9223	80.53	14910	15900	14620	19560	10540	15050	14937.45	0.61	2415	15936	15492	15146	14702	14356	15715	14925	41	4510	500	10530	10	1	8108834	1208	-52.10	2.49	12	0.11	-286.00	5976.00	26100	20240522	-42.91	7750	20231114	92.26	26100	-42.91	20240522	10710	39.12	20240215	26100	-42.91	20240522	10500	41.90	20231127	0.88	N	191420	500	40 억	49555	N	N	N	N
71	20241119	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	15030	-20	5	-0.13	132052890	8841	77.19	14910	15900	14620	19560	10540	15050	14936.42	0.61	2730	15936	15492	15146	14702	14356	15715	14925	41	4510	500	10530	10	1	8108834	1219	-52.55	2.52	12	0.11	-286.00	5976.00	26100	20240522	-42.41	7750	20231114	93.94	26100	-42.41	20240522	10710	40.34	20240215	26100	-42.41	20240522	10500	43.14	20231127	0.88	N	191420	500	40 억	49555	N	N	N	N
72	20241119	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	15030	-20	5	-0.13	130914490	8765	76.53	14910	15900	14620	19560	10540	15050	14936.05	0.61	2766	15936	15492	15146	14702	14356	15715	14925	41	4510	500	10530	10	1	8108834	1219	-52.55	2.52	12	0.11	-286.00	5976.00	26100	20240522	-42.41	7750	20231114	93.94	26100	-42.41	20240522	10710	40.34	20240215	26100	-42.41	20240522	10500	43.14	20231127	0.88	N	191420	500	40 억	49555	N	N	N	N
73	20241119	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	15230	180	2	1.20	7876520	518	4.52	14910	15900	14910	19560	10540	15050	15205.64	0.61	-29	15936	15492	15146	14702	14356	15715	14925	41	4510	500	10530	10	1	8108834	1235	-53.25	2.55	12	0.01	-286.00	5976.00	26100	20240522	-41.65	7750	20231114	96.52	26100	-41.65	20240522	10710	42.20	20240215	26100	-41.65	20240522	10500	45.05	20231127	0.88	N	191420	500	40 억	49555	N	N	N	N
74	20241118	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	15050	-30	5	-0.20	171493200	11422	89.46	15000	15590	14800	19600	10560	15080	15013.41	0.59	1521	16273	15676	15153	14556	14033	15415	14295	41	4520	500	10550	10	1	8108834	1220	-52.62	2.52	12	0.14	-286.00	5976.00	26100	20240522	-42.34	7750	20231114	94.19	26100	-42.34	20240522	10710	40.52	20240215	26100	-42.34	20240522	10500	43.33	20231127	0.94	N	191420	500	40 억	48034	N	N	N	N
75	20241118	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	100	2	0.66	158789520	10578	82.85	15000	15590	14800	19600	10560	15080	15011.30	0.59	1585	16273	15676	15153	14556	14033	15415	14295	41	4520	500	10550	10	1	8108834	1231	-53.08	2.54	12	0.13	-286.00	5976.00	26100	20240522	-41.84	7750	20231114	95.87	26100	-41.84	20240522	10710	41.74	20240215	26100	-41.84	20240522	10500	44.57	20231127	0.94	N	191420	500	40 억	48034	N	N	N	N
76	20241118	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	220	2	1.46	109282930	7289	57.09	15000	15590	14800	19600	10560	15080	14992.86	0.59	947	16273	15676	15153	14556	14033	15415	14295	41	4520	500	10550	10	1	8108834	1241	-53.50	2.56	12	0.09	-286.00	5976.00	26100	20240522	-41.38	7750	20231114	97.42	26100	-41.38	20240522	10710	42.86	20240215	26100	-41.38	20240522	10500	45.71	20231127	0.94	N	191420	500	40 억	48034	N	N	N	N
77	20241118	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	15310	230	2	1.53	107945220	7201	56.40	15000	15590	14800	19600	10560	15080	14990.31	0.59	873	16273	15676	15153	14556	14033	15415	14295	41	4520	500	10550	10	1	8108834	1241	-53.53	2.56	12	0.09	-286.00	5976.00	26100	20240522	-41.34	7750	20231114	97.55	26100	-41.34	20240522	10710	42.95	20240215	26100	-41.34	20240522	10500	45.81	20231127	0.94	N	191420	500	40 억	48034	N	N	N	N
78	20241118	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-80	5	-0.53	95797990	6397	50.10	15000	15590	14800	19600	10560	15080	14975.46	0.59	749	16273	15676	15153	14556	14033	15415	14295	41	4520	500	10550	10	1	8108834	1216	-52.45	2.51	12	0.08	-286.00	5976.00	26100	20240522	-42.53	7750	20231114	93.55	26100	-42.53	20240522	10710	40.06	20240215	26100	-42.53	20240522	10500	42.86	20231127	0.94	N	191420	500	40 억	48034	N	N	N	N
79	20241118	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	20	2	0.13	67742250	4514	35.35	15000	15590	14800	19600	10560	15080	15007.14	0.59	742	16273	15676	15153	14556	14033	15415	14295	41	4520	500	10550	10	1	8108834	1224	-52.80	2.53	12	0.06	-286.00	5976.00	26100	20240522	-42.15	7750	20231114	94.84	26100	-42.15	20240522	10710	40.99	20240215	26100	-42.15	20240522	10500	43.81	20231127	0.94	N	191420	500	40 억	48034	N	N	N	N
80	20241118	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	0	3	0.00	32745420	2205	17.27	15000	15170	14800	19600	10560	15080	14850.53	0.59	111	16273	15676	15153	14556	14033	15415	14295	41	4520	500	10550	10	1	8108834	1223	-52.73	2.52	12	0.03	-286.00	5976.00	26100	20240522	-42.22	7750	20231114	94.58	26100	-42.22	20240522	10710	40.80	20240215	26100	-42.22	20240522	10500	43.62	20231127	0.94	N	191420	500	40 억	48034	N	N	N	N
81	20241118	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	15070	-10	5	-0.07	30106530	2030	15.90	15000	15070	14800	19600	10560	15080	14830.80	0.59	30	16273	15676	15153	14556	14033	15415	14295	41	4520	500	10550	10	1	8108834	1222	-52.69	2.52	12	0.03	-286.00	5976.00	26100	20240522	-42.26	7750	20231114	94.45	26100	-42.26	20240522	10710	40.71	20240215	26100	-42.26	20240522	10500	43.52	20231127	0.94	N	191420	500	40 억	48034	N	N	N	N
82	20241115	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-20	5	-0.13	186434470	12507	197.05	15100	15750	14630	19630	10570	15100	14906.34	0.56	2605	16366	15732	15366	14732	14366	15550	14550	41	4530	500	10570	10	1	8108834	1223	-52.73	2.52	12	0.15	-286.00	5976.00	26100	20240522	-42.22	7750	20231114	94.58	26100	-42.22	20240522	10710	40.80	20240215	26100	-42.22	20240522	10500	43.62	20231127	0.95	N	191420	500	40 억	45429	N	N	N	N
83	20241115	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-20	5	-0.13	178491350	11979	188.73	15100	15750	14630	19630	10570	15100	14900.35	0.56	2875	16366	15732	15366	14732	14366	15550	14550	41	4530	500	10570	10	1	8108834	1223	-52.73	2.52	12	0.15	-286.00	5976.00	26100	20240522	-42.22	7750	20231114	94.58	26100	-42.22	20240522	10710	40.80	20240215	26100	-42.22	20240522	10500	43.62	20231127	0.95	N	191420	500	40 억	45429	N	N	N	N
84	20241115	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	140	2	0.93	169318130	11370	179.14	15100	15750	14630	19630	10570	15100	14891.66	0.56	2986	16366	15732	15366	14732	14366	15550	14550	41	4530	500	10570	10	1	8108834	1236	-53.29	2.55	12	0.14	-286.00	5976.00	26100	20240522	-41.61	7750	20231114	96.65	26100	-41.61	20240522	10710	42.30	20240215	26100	-41.61	20240522	10500	45.14	20231127	0.95	N	191420	500	40 억	45429	N	N	N	N
85	20241115	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	15210	110	2	0.73	167022290	11219	176.76	15100	15750	14630	19630	10570	15100	14887.45	0.56	3037	16366	15732	15366	14732	14366	15550	14550	41	4530	500	10570	10	1	8108834	1233	-53.18	2.55	12	0.14	-286.00	5976.00	26100	20240522	-41.72	7750	20231114	96.26	26100	-41.72	20240522	10710	42.02	20240215	26100	-41.72	20240522	10500	44.86	20231127	0.95	N	191420	500	40 억	45429	N	N	N	N
86	20241115	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	14870	-230	5	-1.52	127435170	8578	135.15	15100	15750	14630	19630	10570	15100	14856.05	0.56	1866	16366	15732	15366	14732	14366	15550	14550	41	4530	500	10570	10	1	8108834	1206	-51.99	2.49	12	0.11	-286.00	5976.00	26100	20240522	-43.03	7750	20231114	91.87	26100	-43.03	20240522	10710	38.84	20240215	26100	-43.03	20240522	10500	41.62	20231127	0.95	N	191420	500	40 억	45429	N	N	N	N
87	20241115	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	14950	-150	5	-0.99	43140450	2884	45.44	15100	15750	14800	19630	10570	15100	14958.55	0.56	-114	16366	15732	15366	14732	14366	15550	14550	41	4530	500	10570	10	1	8108834	1212	-52.27	2.50	12	0.04	-286.00	5976.00	26100	20240522	-42.72	7750	20231114	92.90	26100	-42.72	20240522	10710	39.59	20240215	26100	-42.72	20240522	10500	42.38	20231127	0.95	N	191420	500	40 억	45429	N	N	N	N
88	20241115	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	15110	10	2	0.07	33426820	2236	35.23	15100	15750	14800	19630	10570	15100	14949.38	0.56	-124	16366	15732	15366	14732	14366	15550	14550	41	4530	500	10570	10	1	8108834	1225	-52.83	2.53	12	0.03	-286.00	5976.00	26100	20240522	-42.11	7750	20231114	94.97	26100	-42.11	20240522	10710	41.08	20240215	26100	-42.11	20240522	10500	43.90	20231127	0.95	N	191420	500	40 억	45429	N	N	N	N
89	20241115	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	15490	390	2	2.58	411440	27	0.43	15100	15750	15050	19630	10570	15100	15238.52	0.56	-6	16366	15732	15366	14732	14366	15550	14550	41	4530	500	10570	10	1	8108834	1256	-54.16	2.59	12	0.00	-286.00	5976.00	26100	20240522	-40.65	7750	20231114	99.87	26100	-40.65	20240522	10710	44.63	20240215	26100	-40.65	20240522	10500	47.52	20231127	0.95	N	191420	500	40 억	45429	N	N	N	N
90	20241114	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	0	3	0.00	94663620	6218	65.53	15120	16000	15000	19610	10570	15090	15224.13	0.58	-1274	16630	15860	15450	14680	14270	15655	14475	41	4520	500	10560	10	1	8108834	1224	-52.76	2.53	12	0.08	-286.00	5976.00	26100	20240522	-42.18	7750	20231114	94.71	26100	-42.18	20240522	10710	40.90	20240215	26100	-42.18	20240522	7750	94.71	20231114	0.97	N	191420	500	40 억	46688	N	N	N	N
91	20241114	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	0	3	0.00	79437800	5205	54.85	15120	16000	15040	19610	10570	15090	15261.83	0.58	-936	16630	15860	15450	14680	14270	15655	14475	41	4520	500	10560	10	1	8108834	1224	-52.76	2.53	12	0.06	-286.00	5976.00	26100	20240522	-42.18	7750	20231114	94.71	26100	-42.18	20240522	10710	40.90	20240215	26100	-42.18	20240522	7750	94.71	20231114	0.97	N	191420	500	40 억	46688	N	N	N	N
92	20241114	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	0	3	0.00	57742920	3767	39.70	15120	16000	15070	19610	10570	15090	15328.62	0.58	-900	16630	15860	15450	14680	14270	15655	14475	41	4520	500	10560	10	1	8108834	1224	-52.76	2.53	12	0.05	-286.00	5976.00	26100	20240522	-42.18	7750	20231114	94.71	26100	-42.18	20240522	10710	40.90	20240215	26100	-42.18	20240522	7750	94.71	20231114	0.97	N	191420	500	40 억	46688	N	N	N	N
93	20241114	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	110	2	0.73	38825340	2515	26.50	15120	16000	15120	19610	10570	15090	15437.51	0.58	-878	16630	15860	15450	14680	14270	15655	14475	41	4520	500	10560	10	1	8108834	1233	-53.15	2.54	12	0.03	-286.00	5976.00	26100	20240522	-41.76	7750	20231114	96.13	26100	-41.76	20240522	10710	41.92	20240215	26100	-41.76	20240522	7750	96.13	20231114	0.97	N	191420	500	40 억	46688	N	N	N	N
94	20241114	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	110	2	0.73	38642520	2503	26.38	15120	16000	15120	19610	10570	15090	15438.48	0.58	-873	16630	15860	15450	14680	14270	15655	14475	41	4520	500	10560	10	1	8108834	1233	-53.15	2.54	12	0.03	-286.00	5976.00	26100	20240522	-41.76	7750	20231114	96.13	26100	-41.76	20240522	10710	41.92	20240215	26100	-41.76	20240522	7750	96.13	20231114	0.97	N	191420	500	40 억	46688	N	N	N	N
95	20241114	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	510	2	3.38	18364680	1173	12.36	15120	16000	15120	19610	10570	15090	15656.16	0.58	-637	16630	15860	15450	14680	14270	15655	14475	41	4520	500	10560	10	1	8108834	1265	-54.55	2.61	12	0.01	-286.00	5976.00	26100	20240522	-40.23	7750	20231114	101.29	26100	-40.23	20240522	10710	45.66	20240215	26100	-40.23	20240522	7750	101.29	20231114	0.97	N	191420	500	40 억	46688	N	N	N	N
96	20241114	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	790	2	5.24	5173650	333	3.51	15120	16000	15120	19610	10570	15090	15536.49	0.58	13	16630	15860	15450	14680	14270	15655	14475	41	4520	500	10560	10	1	8108834	1288	-55.52	2.66	12	0.00	-286.00	5976.00	26100	20240522	-39.16	7750	20231114	104.90	26100	-39.16	20240522	10710	48.27	20240215	26100	-39.16	20240522	7750	104.90	20231114	0.97	N	191420	500	40 억	46688	N	N	N	N
97	20241114	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	0	3	0.00	0	0	0.00	0	0	0	19610	10570	15090	0.00	0.58	0	16630	15860	15450	14680	14270	15655	14475	41	4520	500	10560	10	1	8108834	1224	-52.76	2.53	12	0.00	-286.00	5976.00	26100	20240522	-42.18	7750	20231114	94.71	26100	-42.18	20240522	10710	40.90	20240215	26100	-42.18	20240522	7750	94.71	20231114	0.97	N	191420	500	40 억	46688	N	N	N	N
98	20241113	160541	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	-980	5	-6.10	143639240	9298	79.52	16000	16220	15040	20850	11250	16070	15461.30	0.56	1030	17070	16570	16150	15650	15230	16360	15440	41	4780	500	11240	10	1	8108834	1224	-52.76	2.53	12	0.11	-286.00	5976.00	26100	20240522	-42.18	7720	20231106	95.47	26100	-42.18	20240522	10710	40.90	20240215	26100	-42.18	20240522	7750	94.71	20231114	0.98	N	191420	500	40 억	45648	N	N	N	N
99	20241113	150609	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	-870	5	-5.41	115852840	7465	63.85	16000	16220	15040	20850	11250	16070	15519.47	0.56	1266	17070	16570	16150	15650	15230	16360	15440	41	4780	500	11240	10	1	8108834	1233	-53.15	2.54	12	0.09	-286.00	5976.00	26100	20240522	-41.76	7720	20231106	96.89	26100	-41.76	20240522	10710	41.92	20240215	26100	-41.76	20240522	7750	96.13	20231114	0.98	N	191420	500	40 억	45648	N	N	N	N
100	20241113	140606	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	-240	5	-1.49	45437100	2874	24.58	16000	16220	15620	20850	11250	16070	15809.71	0.56	-52	17070	16570	16150	15650	15230	16360	15440	41	4780	500	11240	10	1	8108834	1284	-55.35	2.65	12	0.04	-286.00	5976.00	26100	20240522	-39.35	7720	20231106	105.05	26100	-39.35	20240522	10710	47.81	20240215	26100	-39.35	20240522	7750	104.26	20231114	0.98	N	191420	500	40 억	45648	N	N	N	N
101	20241113	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	15990	-80	5	-0.50	44312430	2803	23.97	16000	16220	15620	20850	11250	16070	15808.93	0.56	-86	17070	16570	16150	15650	15230	16360	15440	41	4780	500	11240	10	1	8108834	1297	-55.91	2.68	12	0.03	-286.00	5976.00	26100	20240522	-38.74	7720	20231106	107.12	26100	-38.74	20240522	10710	49.30	20240215	26100	-38.74	20240522	7750	106.32	20231114	0.98	N	191420	500	40 억	45648	N	N	N	N
102	20241113	120601	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	-70	5	-0.44	44137940	2792	23.88	16000	16220	15620	20850	11250	16070	15808.72	0.56	-76	17070	16570	16150	15650	15230	16360	15440	41	4780	500	11240	10	1	8108834	1297	-55.94	2.68	12	0.03	-286.00	5976.00	26100	20240522	-38.70	7720	20231106	107.25	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7750	106.45	20231114	0.98	N	191420	500	40 억	45648	N	N	N	N
103	20241113	110559	57	100.00	KOSDAQ	제약	N	N	N	N	N	16020	-50	5	-0.31	43306830	2740	23.43	16000	16220	15620	20850	11250	16070	15805.41	0.56	-76	17070	16570	16150	15650	15230	16360	15440	41	4780	500	11240	10	1	8108834	1299	-56.01	2.68	12	0.03	-286.00	5976.00	26100	20240522	-38.62	7720	20231106	107.51	26100	-38.62	20240522	10710	49.58	20240215	26100	-38.62	20240522	7750	106.71	20231114	0.98	N	191420	500	40 억	45648	N	N	N	N
104	20241113	100600	57	100.00	KOSDAQ	제약	N	N	N	N	N	16020	-50	5	-0.31	30275600	1913	16.36	16000	16220	15750	20850	11250	16070	15826.24	0.56	122	17070	16570	16150	15650	15230	16360	15440	41	4780	500	11240	10	1	8108834	1299	-56.01	2.68	12	0.02	-286.00	5976.00	26100	20240522	-38.62	7720	20231106	107.51	26100	-38.62	20240522	10710	49.58	20240215	26100	-38.62	20240522	7750	106.71	20231114	0.98	N	191420	500	40 억	45648	N	N	N	N
105	20241113	090552	57	100.00	KOSDAQ	제약	N	N	N	N	N	16220	150	2	0.93	977890	61	0.52	16000	16220	16000	20850	11250	16070	16030.98	0.56	-5	17070	16570	16150	15650	15230	16360	15440	41	4780	500	11240	10	1	8108834	1315	-56.71	2.71	12	0.00	-286.00	5976.00	26100	20240522	-37.85	7720	20231106	110.10	26100	-37.85	20240522	10710	51.45	20240215	26100	-37.85	20240522	7750	109.29	20231114	0.98	N	191420	500	40 억	45648	N	N	N	N
106	20241112	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	-580	5	-3.48	187431390	11646	88.66	16590	16650	15730	21600	11660	16650	16094.07	0.58	-1631	17816	17232	16816	16232	15816	17025	16025	41	4950	500	11650	10	1	8108834	1303	-56.19	2.69	12	0.14	-286.00	5976.00	26100	20240522	-38.43	7640	20231103	110.34	26100	-38.43	20240522	10710	50.05	20240215	26100	-38.43	20240522	7750	107.35	20231114	0.99	N	191420	500	40 억	47277	N	N	N	N
107	20241112	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	16370	-280	5	-1.68	160223340	9957	75.81	16590	16650	15730	21600	11660	16650	16091.53	0.58	-1471	17816	17232	16816	16232	15816	17025	16025	41	4950	500	11650	10	1	8108834	1327	-57.24	2.74	12	0.12	-286.00	5976.00	26100	20240522	-37.28	7640	20231103	114.27	26100	-37.28	20240522	10710	52.85	20240215	26100	-37.28	20240522	7750	111.23	20231114	0.99	N	191420	500	40 억	47277	N	N	N	N
108	20241112	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	-540	5	-3.24	118207440	7353	55.98	16590	16650	15730	21600	11660	16650	16076.08	0.58	-81	17816	17232	16816	16232	15816	17025	16025	41	4950	500	11650	10	1	8108834	1306	-56.33	2.70	12	0.09	-286.00	5976.00	26100	20240522	-38.28	7640	20231103	110.86	26100	-38.28	20240522	10710	50.42	20240215	26100	-38.28	20240522	7750	107.87	20231114	0.99	N	191420	500	40 억	47277	N	N	N	N
109	20241112	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	-650	5	-3.90	112022390	6967	53.04	16590	16650	15730	21600	11660	16650	16079.00	0.58	-142	17816	17232	16816	16232	15816	17025	16025	41	4950	500	11650	10	1	8108834	1297	-55.94	2.68	12	0.09	-286.00	5976.00	26100	20240522	-38.70	7640	20231103	109.42	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7750	106.45	20231114	0.99	N	191420	500	40 억	47277	N	N	N	N
110	20241112	120835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	-650	5	-3.90	107766870	6701	51.02	16590	16650	15730	21600	11660	16650	16082.21	0.58	-17	17816	17232	16816	16232	15816	17025	16025	41	4950	500	11650	10	1	8108834	1297	-55.94	2.68	12	0.08	-286.00	5976.00	26100	20240522	-38.70	7640	20231103	109.42	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7750	106.45	20231114	0.99	N	191420	500	40 억	47277	N	N	N	N
111	20241112	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	-390	5	-2.34	49434730	3066	23.34	16590	16650	16010	21600	11660	16650	16123.53	0.58	668	17816	17232	16816	16232	15816	17025	16025	41	4950	500	11650	10	1	8108834	1318	-56.85	2.72	12	0.04	-286.00	5976.00	26100	20240522	-37.70	7640	20231103	112.83	26100	-37.70	20240522	10710	51.82	20240215	26100	-37.70	20240522	7750	109.81	20231114	0.99	N	191420	500	40 억	47277	N	N	N	N
112	20241112	100832	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	-150	5	-0.90	46586620	2890	22.00	16590	16650	16010	21600	11660	16650	16119.94	0.58	686	17816	17232	16816	16232	15816	17025	16025	41	4950	500	11650	10	1	8108834	1338	-57.69	2.76	12	0.04	-286.00	5976.00	26100	20240522	-36.78	7640	20231103	115.97	26100	-36.78	20240522	10710	54.06	20240215	26100	-36.78	20240522	7750	112.90	20231114	0.99	N	191420	500	40 억	47277	N	N	N	N
113	20241112	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	16650	0	3	0.00	978990	59	0.45	16590	16650	16590	21600	11660	16650	16593.05	0.58	-7	17816	17232	16816	16232	15816	17025	16025	41	4950	500	11650	10	1	8108834	1350	-58.22	2.79	12	0.00	-286.00	5976.00	26100	20240522	-36.21	7640	20231103	117.93	26100	-36.21	20240522	10710	55.46	20240215	26100	-36.21	20240522	7750	114.84	20231114	0.99	N	191420	500	40 억	47277	N	N	N	N
114	20241111	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	16650	-550	5	-3.20	213862660	12839	249.06	17400	17400	16400	22350	12040	17200	16657.29	0.61	-2071	17933	17566	17133	16766	16333	17750	16950	41	5150	500	12040	10	1	8108834	1350	-58.22	2.79	12	0.16	-286.00	5976.00	26100	20240522	-36.21	7520	20231102	121.41	26100	-36.21	20240522	10710	55.46	20240215	26100	-36.21	20240522	7750	114.84	20231114	1.00	N	191420	500	40 억	49346	N	N	N	N
115	20241111	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-800	5	-4.65	163763420	9823	190.55	17400	17400	16400	22350	12040	17200	16671.43	0.61	-1949	17933	17566	17133	16766	16333	17750	16950	41	5150	500	12040	10	1	8108834	1330	-57.34	2.74	12	0.12	-286.00	5976.00	26100	20240522	-37.16	7520	20231102	118.09	26100	-37.16	20240522	10710	53.13	20240215	26100	-37.16	20240522	7750	111.61	20231114	1.00	N	191420	500	40 억	49346	N	N	N	N
116	20241111	140838	57	100.00	KOSDAQ	제약	N	N	N	N	N	16650	-550	5	-3.20	125386380	7498	145.45	17400	17400	16550	22350	12040	17200	16722.64	0.61	77	17933	17566	17133	16766	16333	17750	16950	41	5150	500	12040	10	1	8108834	1350	-58.22	2.79	12	0.09	-286.00	5976.00	26100	20240522	-36.21	7520	20231102	121.41	26100	-36.21	20240522	10710	55.46	20240215	26100	-36.21	20240522	7750	114.84	20231114	1.00	N	191420	500	40 억	49346	N	N	N	N
117	20241111	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16630	-570	5	-3.31	124418970	7440	144.33	17400	17400	16550	22350	12040	17200	16722.98	0.61	87	17933	17566	17133	16766	16333	17750	16950	41	5150	500	12040	10	1	8108834	1348	-58.15	2.78	12	0.09	-286.00	5976.00	26100	20240522	-36.28	7520	20231102	121.14	26100	-36.28	20240522	10710	55.28	20240215	26100	-36.28	20240522	7750	114.58	20231114	1.00	N	191420	500	40 억	49346	N	N	N	N
118	20241111	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	16930	-270	5	-1.57	108088910	6462	125.35	17400	17400	16550	22350	12040	17200	16726.85	0.61	162	17933	17566	17133	16766	16333	17750	16950	41	5150	500	12040	10	1	8108834	1373	-59.20	2.83	12	0.08	-286.00	5976.00	26100	20240522	-35.13	7520	20231102	125.13	26100	-35.13	20240522	10710	58.08	20240215	26100	-35.13	20240522	7750	118.45	20231114	1.00	N	191420	500	40 억	49346	N	N	N	N
119	20241111	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	16780	-420	5	-2.44	103220820	6172	119.73	17400	17400	16550	22350	12040	17200	16724.05	0.61	205	17933	17566	17133	16766	16333	17750	16950	41	5150	500	12040	10	1	8108834	1361	-58.67	2.81	12	0.08	-286.00	5976.00	26100	20240522	-35.71	7520	20231102	123.14	26100	-35.71	20240522	10710	56.68	20240215	26100	-35.71	20240522	7750	116.52	20231114	1.00	N	191420	500	40 억	49346	N	N	N	N
120	20241111	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	-620	5	-3.60	80814020	4823	93.56	17400	17400	16580	22350	12040	17200	16755.97	0.61	370	17933	17566	17133	16766	16333	17750	16950	41	5150	500	12040	10	1	8108834	1344	-57.97	2.77	12	0.06	-286.00	5976.00	26100	20240522	-36.48	7520	20231102	120.48	26100	-36.48	20240522	10710	54.81	20240215	26100	-36.48	20240522	7750	113.94	20231114	1.00	N	191420	500	40 억	49346	N	N	N	N
121	20241111	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	16770	-430	5	-2.50	11575520	683	13.25	17400	17400	16600	22350	12040	17200	16948.05	0.61	-39	17933	17566	17133	16766	16333	17750	16950	41	5150	500	12040	10	1	8108834	1360	-58.64	2.81	12	0.01	-286.00	5976.00	26100	20240522	-35.75	7520	20231102	123.01	26100	-35.75	20240522	10710	56.58	20240215	26100	-35.75	20240522	7750	116.39	20231114	1.00	N	191420	500	40 억	49346	N	N	N	N
122	20241108	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	17200	500	2	2.99	88061220	5153	84.98	16700	17500	16700	21700	11690	16700	17089.31	0.61	302	17873	17286	16893	16306	15913	17090	16110	41	5000	500	11690	10	1	8108834	1395	-60.14	2.88	12	0.06	-286.00	5976.00	26100	20240522	-34.10	7480	20231101	129.95	26100	-34.10	20240522	10710	60.60	20240215	26100	-34.10	20240522	7750	121.94	20231114	1.00	N	191420	500	40 억	49080	N	N	N	N
123	20241108	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	17150	450	2	2.69	55028910	3227	53.22	16700	17500	16700	21700	11690	16700	17052.65	0.61	-221	17873	17286	16893	16306	15913	17090	16110	41	5000	500	11690	10	1	8108834	1391	-59.97	2.87	12	0.04	-286.00	5976.00	26100	20240522	-34.29	7480	20231101	129.28	26100	-34.29	20240522	10710	60.13	20240215	26100	-34.29	20240522	7750	121.29	20231114	1.00	N	191420	500	40 억	49080	N	N	N	N
124	20241108	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	17110	410	2	2.46	49138230	2883	47.54	16700	17500	16700	21700	11690	16700	17044.13	0.61	-522	17873	17286	16893	16306	15913	17090	16110	41	5000	500	11690	10	1	8108834	1387	-59.83	2.86	12	0.04	-286.00	5976.00	26100	20240522	-34.44	7480	20231101	128.74	26100	-34.44	20240522	10710	59.76	20240215	26100	-34.44	20240522	7750	120.77	20231114	1.00	N	191420	500	40 억	49080	N	N	N	N
125	20241108	130827	57	100.00	KOSDAQ	제약	N	N	N	N	N	17120	420	2	2.51	46545730	2731	45.04	16700	17500	16700	21700	11690	16700	17043.47	0.61	-535	17873	17286	16893	16306	15913	17090	16110	41	5000	500	11690	10	1	8108834	1388	-59.86	2.86	12	0.03	-286.00	5976.00	26100	20240522	-34.41	7480	20231101	128.88	26100	-34.41	20240522	10710	59.85	20240215	26100	-34.41	20240522	7750	120.90	20231114	1.00	N	191420	500	40 억	49080	N	N	N	N
126	20241108	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	17240	540	2	3.23	38361530	2251	37.12	16700	17500	16700	21700	11690	16700	17041.99	0.61	-548	17873	17286	16893	16306	15913	17090	16110	41	5000	500	11690	10	1	8108834	1398	-60.28	2.88	12	0.03	-286.00	5976.00	26100	20240522	-33.95	7480	20231101	130.48	26100	-33.95	20240522	10710	60.97	20240215	26100	-33.95	20240522	7750	122.45	20231114	1.00	N	191420	500	40 억	49080	N	N	N	N
127	20241108	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	17150	450	2	2.69	28023930	1648	27.18	16700	17500	16700	21700	11690	16700	17004.81	0.61	-938	17873	17286	16893	16306	15913	17090	16110	41	5000	500	11690	10	1	8108834	1391	-59.97	2.87	12	0.02	-286.00	5976.00	26100	20240522	-34.29	7480	20231101	129.28	26100	-34.29	20240522	10710	60.13	20240215	26100	-34.29	20240522	7750	121.29	20231114	1.00	N	191420	500	40 억	49080	N	N	N	N
128	20241108	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16910	210	2	1.26	9357760	550	9.07	16700	17500	16700	21700	11690	16700	17014.11	0.61	-113	17873	17286	16893	16306	15913	17090	16110	41	5000	500	11690	10	1	8108834	1371	-59.13	2.83	12	0.01	-286.00	5976.00	26100	20240522	-35.21	7480	20231101	126.07	26100	-35.21	20240522	10710	57.89	20240215	26100	-35.21	20240522	7750	118.19	20231114	1.00	N	191420	500	40 억	49080	N	N	N	N
129	20241108	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	17380	680	2	4.07	5574790	325	5.36	16700	17500	16700	21700	11690	16700	17153.20	0.61	-12	17873	17286	16893	16306	15913	17090	16110	41	5000	500	11690	10	1	8108834	1409	-60.77	2.91	12	0.00	-286.00	5976.00	26100	20240522	-33.41	7480	20231101	132.35	26100	-33.41	20240522	10710	62.28	20240215	26100	-33.41	20240522	7750	124.26	20231114	1.00	N	191420	500	40 억	49080	N	N	N	N
130	20241107	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	-490	5	-2.85	98090120	5872	64.70	17190	17480	16500	22300	12040	17190	16704.72	0.62	-796	17756	17472	17186	16902	16616	17330	16760	41	5110	500	12030	10	1	8108834	1354	-58.39	2.79	12	0.07	-286.00	5976.00	26100	20240522	-36.02	7460	20231031	123.86	26100	-36.02	20240522	10710	55.93	20240215	26100	-36.02	20240522	7750	115.48	20231114	1.00	N	191420	500	40 억	49876	N	N	N	N
131	20241107	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	16740	-450	5	-2.62	92552120	5540	61.04	17190	17480	16500	22300	12040	17190	16706.16	0.62	-678	17756	17472	17186	16902	16616	17330	16760	41	5110	500	12030	10	1	8108834	1357	-58.53	2.80	12	0.07	-286.00	5976.00	26100	20240522	-35.86	7460	20231031	124.40	26100	-35.86	20240522	10710	56.30	20240215	26100	-35.86	20240522	7750	116.00	20231114	1.00	N	191420	500	40 억	49876	N	N	N	N
132	20241107	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	-390	5	-2.27	91398490	5471	60.28	17190	17480	16500	22300	12040	17190	16705.99	0.62	-631	17756	17472	17186	16902	16616	17330	16760	41	5110	500	12030	10	1	8108834	1362	-58.74	2.81	12	0.07	-286.00	5976.00	26100	20240522	-35.63	7460	20231031	125.20	26100	-35.63	20240522	10710	56.86	20240215	26100	-35.63	20240522	7750	116.77	20231114	1.00	N	191420	500	40 억	49876	N	N	N	N
133	20241107	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	16740	-450	5	-2.62	85387300	5112	56.32	17190	17480	16500	22300	12040	17190	16703.31	0.62	-553	17756	17472	17186	16902	16616	17330	16760	41	5110	500	12030	10	1	8108834	1357	-58.53	2.80	12	0.06	-286.00	5976.00	26100	20240522	-35.86	7460	20231031	124.40	26100	-35.86	20240522	10710	56.30	20240215	26100	-35.86	20240522	7750	116.00	20231114	1.00	N	191420	500	40 억	49876	N	N	N	N
134	20241107	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	-390	5	-2.27	82439240	4936	54.39	17190	17480	16500	22300	12040	17190	16701.63	0.62	-404	17756	17472	17186	16902	16616	17330	16760	41	5110	500	12030	10	1	8108834	1362	-58.74	2.81	12	0.06	-286.00	5976.00	26100	20240522	-35.63	7460	20231031	125.20	26100	-35.63	20240522	10710	56.86	20240215	26100	-35.63	20240522	7750	116.77	20231114	1.00	N	191420	500	40 억	49876	N	N	N	N
135	20241107	110820	57	100.00	KOSDAQ	제약	N	N	N	N	N	16900	-290	5	-1.69	79756030	4776	52.62	17190	17480	16500	22300	12040	17190	16699.34	0.62	-357	17756	17472	17186	16902	16616	17330	16760	41	5110	500	12030	10	1	8108834	1370	-59.09	2.83	12	0.06	-286.00	5976.00	26100	20240522	-35.25	7460	20231031	126.54	26100	-35.25	20240522	10710	57.80	20240215	26100	-35.25	20240522	7750	118.06	20231114	1.00	N	191420	500	40 억	49876	N	N	N	N
136	20241107	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	-190	5	-1.11	11277840	665	7.33	17190	17480	16670	22300	12040	17190	16959.16	0.62	-387	17756	17472	17186	16902	16616	17330	16760	41	5110	500	12030	10	1	8108834	1379	-59.44	2.84	12	0.01	-286.00	5976.00	26100	20240522	-34.87	7460	20231031	127.88	26100	-34.87	20240522	10710	58.73	20240215	26100	-34.87	20240522	7750	119.35	20231114	1.00	N	191420	500	40 억	49876	N	N	N	N
137	20241107	090820	57	100.00	KOSDAQ	제약	N	N	N	N	N	17480	290	2	1.69	1384150	80	0.88	17190	17480	17190	22300	12040	17190	17301.88	0.62	-4	17756	17472	17186	16902	16616	17330	16760	41	5110	500	12030	10	1	8108834	1417	-61.12	2.93	12	0.00	-286.00	5976.00	26100	20240522	-33.03	7460	20231031	134.32	26100	-33.03	20240522	10710	63.21	20240215	26100	-33.03	20240522	7750	125.55	20231114	1.00	N	191420	500	40 억	49876	N	N	N	N
138	20241106	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	17190	-120	5	-0.69	155198980	9063	153.87	17330	17470	16900	22500	12120	17310	17124.46	0.64	-1739	17696	17502	17336	17142	16976	17420	17060	41	5190	500	12110	10	1	8108834	1394	-60.10	2.88	12	0.11	-286.00	5976.00	26100	20240522	-34.14	7460	20231031	130.43	26100	-34.14	20240522	10710	60.50	20240215	26100	-34.14	20240522	7720	122.67	20231106	0.99	N	191420	500	40 억	51615	N	N	N	N
139	20241106	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	17080	-230	5	-1.33	140394530	8195	139.13	17330	17470	16900	22500	12120	17310	17131.73	0.64	-1646	17696	17502	17336	17142	16976	17420	17060	41	5190	500	12110	10	1	8108834	1385	-59.72	2.86	12	0.10	-286.00	5976.00	26100	20240522	-34.56	7460	20231031	128.95	26100	-34.56	20240522	10710	59.48	20240215	26100	-34.56	20240522	7720	121.24	20231106	0.99	N	191420	500	40 억	51615	N	N	N	N
140	20241106	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16950	-360	5	-2.08	135894830	7931	134.65	17330	17470	16900	22500	12120	17310	17134.64	0.64	-1661	17696	17502	17336	17142	16976	17420	17060	41	5190	500	12110	10	1	8108834	1374	-59.27	2.84	12	0.10	-286.00	5976.00	26100	20240522	-35.06	7460	20231031	127.21	26100	-35.06	20240522	10710	58.26	20240215	26100	-35.06	20240522	7720	119.56	20231106	0.99	N	191420	500	40 억	51615	N	N	N	N
141	20241106	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	-310	5	-1.79	129928810	7580	128.69	17330	17470	16900	22500	12120	17310	17141.00	0.64	-1599	17696	17502	17336	17142	16976	17420	17060	41	5190	500	12110	10	1	8108834	1379	-59.44	2.84	12	0.09	-286.00	5976.00	26100	20240522	-34.87	7460	20231031	127.88	26100	-34.87	20240522	10710	58.73	20240215	26100	-34.87	20240522	7720	120.21	20231106	0.99	N	191420	500	40 억	51615	N	N	N	N
142	20241106	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	17140	-170	5	-0.98	71373910	4155	70.54	17330	17470	17100	22500	12120	17310	17177.84	0.64	-817	17696	17502	17336	17142	16976	17420	17060	41	5190	500	12110	10	1	8108834	1390	-59.93	2.87	12	0.05	-286.00	5976.00	26100	20240522	-34.33	7460	20231031	129.76	26100	-34.33	20240522	10710	60.04	20240215	26100	-34.33	20240522	7720	122.02	20231106	0.99	N	191420	500	40 억	51615	N	N	N	N
143	20241106	110828	57	100.00	KOSDAQ	제약	N	N	N	N	N	17250	-60	5	-0.35	35170530	2045	34.72	17330	17470	17100	22500	12120	17310	17198.30	0.64	-35	17696	17502	17336	17142	16976	17420	17060	41	5190	500	12110	10	1	8108834	1399	-60.31	2.89	12	0.03	-286.00	5976.00	26100	20240522	-33.91	7460	20231031	131.23	26100	-33.91	20240522	10710	61.06	20240215	26100	-33.91	20240522	7720	123.45	20231106	0.99	N	191420	500	40 억	51615	N	N	N	N
144	20241106	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	17320	10	2	0.06	16911540	983	16.69	17330	17470	17100	22500	12120	17310	17204.01	0.64	160	17696	17502	17336	17142	16976	17420	17060	41	5190	500	12110	10	1	8108834	1404	-60.56	2.90	12	0.01	-286.00	5976.00	26100	20240522	-33.64	7460	20231031	132.17	26100	-33.64	20240522	10710	61.72	20240215	26100	-33.64	20240522	7720	124.35	20231106	0.99	N	191420	500	40 억	51615	N	N	N	N
145	20241106	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	17100	-210	5	-1.21	1805030	105	1.78	17330	17330	17100	22500	12120	17310	17190.76	0.64	72	17696	17502	17336	17142	16976	17420	17060	41	5190	500	12110	10	1	8108834	1387	-59.79	2.86	12	0.00	-286.00	5976.00	26100	20240522	-34.48	7460	20231031	129.22	26100	-34.48	20240522	10710	59.66	20240215	26100	-34.48	20240522	7720	121.50	20231106	0.99	N	191420	500	40 억	51615	N	N	N	N
146	20241105	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	17310	-230	5	-1.31	101965710	5887	73.09	17530	17530	17170	22800	12280	17540	17320.13	0.65	-988	18046	17792	17296	17042	16546	17920	17170	41	5260	500	12270	10	1	8108834	1404	-60.52	2.90	12	0.07	-286.00	5976.00	26100	20240522	-33.68	7460	20231031	132.04	26100	-33.68	20240522	10710	61.62	20240215	26100	-33.68	20240522	7720	124.22	20231106	1.01	N	191420	500	40 억	52653	N	N	N	N
147	20241105	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	17410	-130	5	-0.74	96717980	5584	69.33	17530	17530	17170	22800	12280	17540	17320.16	0.65	-976	18046	17792	17296	17042	16546	17920	17170	41	5260	500	12270	10	1	8108834	1412	-60.87	2.91	12	0.07	-286.00	5976.00	26100	20240522	-33.30	7460	20231031	133.38	26100	-33.30	20240522	10710	62.56	20240215	26100	-33.30	20240522	7720	125.52	20231106	1.01	N	191420	500	40 억	52653	N	N	N	N
148	20241105	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	17390	-150	5	-0.86	88354010	5103	63.36	17530	17530	17170	22800	12280	17540	17313.69	0.65	-936	18046	17792	17296	17042	16546	17920	17170	41	5260	500	12270	10	1	8108834	1410	-60.80	2.91	12	0.06	-286.00	5976.00	26100	20240522	-33.37	7460	20231031	133.11	26100	-33.37	20240522	10710	62.37	20240215	26100	-33.37	20240522	7720	125.26	20231106	1.01	N	191420	500	40 억	52653	N	N	N	N
149	20241105	130822	57	100.00	KOSDAQ	제약	N	N	N	N	N	17300	-240	5	-1.37	85108040	4916	61.04	17530	17530	17170	22800	12280	17540	17311.99	0.65	-856	18046	17792	17296	17042	16546	17920	17170	41	5260	500	12270	10	1	8108834	1403	-60.49	2.89	12	0.06	-286.00	5976.00	26100	20240522	-33.72	7460	20231031	131.90	26100	-33.72	20240522	10710	61.53	20240215	26100	-33.72	20240522	7720	124.09	20231106	1.01	N	191420	500	40 억	52653	N	N	N	N
150	20241105	120815	57	100.00	KOSDAQ	제약	N	N	N	N	N	17360	-180	5	-1.03	40986720	2362	29.33	17530	17530	17290	22800	12280	17540	17351.75	0.65	-421	18046	17792	17296	17042	16546	17920	17170	41	5260	500	12270	10	1	8108834	1408	-60.70	2.90	12	0.03	-286.00	5976.00	26100	20240522	-33.49	7460	20231031	132.71	26100	-33.49	20240522	10710	62.09	20240215	26100	-33.49	20240522	7720	124.87	20231106	1.01	N	191420	500	40 억	52653	N	N	N	N
151	20241105	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	17360	-180	5	-1.03	34679450	1998	24.81	17530	17530	17290	22800	12280	17540	17356.16	0.65	-178	18046	17792	17296	17042	16546	17920	17170	41	5260	500	12270	10	1	8108834	1408	-60.70	2.90	12	0.02	-286.00	5976.00	26100	20240522	-33.49	7460	20231031	132.71	26100	-33.49	20240522	10710	62.09	20240215	26100	-33.49	20240522	7720	124.87	20231106	1.01	N	191420	500	40 억	52653	N	N	N	N
152	20241105	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	17310	-230	5	-1.31	25317030	1457	18.09	17530	17530	17300	22800	12280	17540	17375.00	0.65	-186	18046	17792	17296	17042	16546	17920	17170	41	5260	500	12270	10	1	8108834	1404	-60.52	2.90	12	0.02	-286.00	5976.00	26100	20240522	-33.68	7460	20231031	132.04	26100	-33.68	20240522	10710	61.62	20240215	26100	-33.68	20240522	7720	124.22	20231106	1.01	N	191420	500	40 억	52653	N	N	N	N
153	20241105	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	17530	-10	5	-0.06	768810	44	0.55	17530	17530	17360	22800	12280	17540	17453.24	0.65	-3	18046	17792	17296	17042	16546	17920	17170	41	5260	500	12270	10	1	8108834	1421	-61.29	2.93	12	0.00	-286.00	5976.00	26100	20240522	-32.84	7460	20231031	134.99	26100	-32.84	20240522	10710	63.68	20240215	26100	-32.84	20240522	7720	127.07	20231106	1.01	N	191420	500	40 억	52653	N	N	N	N
154	20241104	160805	57	100.00	KOSDAQ	제약	N	N	N	N	N	17540	540	2	3.18	137817720	8011	106.87	16810	17550	16800	22100	11900	17000	17203.56	0.62	2699	17393	17196	16903	16706	16413	17295	16805	41	5100	500	11900	10	1	8108834	1422	-61.33	2.94	12	0.10	-286.00	5976.00	26100	20240522	-32.80	7460	20231031	135.12	26100	-32.80	20240522	10710	63.77	20240215	26100	-32.80	20240522	7720	127.20	20231106	1.02	N	191420	500	40 억	49954	N	N	N	N
155	20241104	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	17380	380	2	2.24	91762720	5376	71.72	16810	17380	16800	22100	11900	17000	17068.96	0.62	2412	17393	17196	16903	16706	16413	17295	16805	41	5100	500	11900	10	1	8108834	1409	-60.77	2.91	12	0.07	-286.00	5976.00	26100	20240522	-33.41	7460	20231031	132.98	26100	-33.41	20240522	10710	62.28	20240215	26100	-33.41	20240522	7720	125.13	20231106	1.02	N	191420	500	40 억	49954	N	N	N	N
156	20241104	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	17150	150	2	0.88	66537480	3914	52.21	16810	17200	16800	22100	11900	17000	16999.87	0.62	1648	17393	17196	16903	16706	16413	17295	16805	41	5100	500	11900	10	1	8108834	1391	-59.97	2.87	12	0.05	-286.00	5976.00	26100	20240522	-34.29	7460	20231031	129.89	26100	-34.29	20240522	10710	60.13	20240215	26100	-34.29	20240522	7720	122.15	20231106	1.02	N	191420	500	40 억	49954	N	N	N	N
157	20241104	130748	57	100.00	KOSDAQ	제약	N	N	N	N	N	17030	30	2	0.18	52862940	3112	41.52	16810	17200	16800	22100	11900	17000	16986.81	0.62	1247	17393	17196	16903	16706	16413	17295	16805	41	5100	500	11900	10	1	8108834	1381	-59.55	2.85	12	0.04	-286.00	5976.00	26100	20240522	-34.75	7460	20231031	128.28	26100	-34.75	20240522	10710	59.01	20240215	26100	-34.75	20240522	7720	120.60	20231106	1.02	N	191420	500	40 억	49954	N	N	N	N
158	20241104	120755	57	100.00	KOSDAQ	제약	N	N	N	N	N	17070	70	2	0.41	50447270	2970	39.62	16810	17200	16800	22100	11900	17000	16985.61	0.62	1259	17393	17196	16903	16706	16413	17295	16805	41	5100	500	11900	10	1	8108834	1384	-59.69	2.86	12	0.04	-286.00	5976.00	26100	20240522	-34.60	7460	20231031	128.82	26100	-34.60	20240522	10710	59.38	20240215	26100	-34.60	20240522	7720	121.11	20231106	1.02	N	191420	500	40 억	49954	N	N	N	N
159	20241104	110749	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	0	3	0.00	23693750	1402	18.70	16810	17100	16800	22100	11900	17000	16899.96	0.62	271	17393	17196	16903	16706	16413	17295	16805	41	5100	500	11900	10	1	8108834	1379	-59.44	2.84	12	0.02	-286.00	5976.00	26100	20240522	-34.87	7460	20231031	127.88	26100	-34.87	20240522	10710	58.73	20240215	26100	-34.87	20240522	7720	120.21	20231106	1.02	N	191420	500	40 억	49954	N	N	N	N
160	20241104	100741	57	100.00	KOSDAQ	제약	N	N	N	N	N	17040	40	2	0.24	11662020	692	9.23	16810	17100	16800	22100	11900	17000	16852.63	0.62	56	17393	17196	16903	16706	16413	17295	16805	41	5100	500	11900	10	1	8108834	1382	-59.58	2.85	12	0.01	-286.00	5976.00	26100	20240522	-34.71	7460	20231031	128.42	26100	-34.71	20240522	10710	59.10	20240215	26100	-34.71	20240522	7720	120.73	20231106	1.02	N	191420	500	40 억	49954	N	N	N	N
161	20241104	090751	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	0	3	0.00	0	0	0.00	0	0	0	22100	11900	17000	0.00	0.62	0	17393	17196	16903	16706	16413	17295	16805	41	5100	500	11900	10	1	8108834	1379	-59.44	2.84	12	0.00	-286.00	5976.00	26100	20240522	-34.87	7460	20231031	127.88	26100	-34.87	20240522	10710	58.73	20240215	26100	-34.87	20240522	7720	120.21	20231106	1.02	N	191420	500	40 억	49954	N	N	N	N
162	20241101	160725	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	10	2	0.06	125127930	7407	87.16	16970	17100	16610	22050	11900	16990	16893.20	0.61	296	17630	17310	16780	16460	15930	17470	16620	41	5060	500	11890	10	1	8108834	1379	-59.44	2.84	12	0.09	-286.00	5976.00	26100	20240522	-34.87	7460	20231031	127.88	26100	-34.87	20240522	10710	58.73	20240215	26100	-34.87	20240522	7480	127.27	20231101	1.03	N	191420	500	40 억	49695	N	N	N	N
163	20241101	150741	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	60	2	0.35	114336930	6771	79.68	16970	17100	16610	22050	11900	16990	16886.27	0.61	350	17630	17310	16780	16460	15930	17470	16620	41	5060	500	11890	10	1	8108834	1383	-59.62	2.85	12	0.08	-286.00	5976.00	26100	20240522	-34.67	7460	20231031	128.55	26100	-34.67	20240522	10710	59.20	20240215	26100	-34.67	20240522	7480	127.94	20231101	1.03	N	191420	500	40 억	49695	N	N	N	N
164	20241101	140717	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	-30	5	-0.18	72126470	4282	50.39	16970	17100	16610	22050	11900	16990	16844.11	0.61	317	17630	17310	16780	16460	15930	17470	16620	41	5060	500	11890	10	1	8108834	1375	-59.30	2.84	12	0.05	-286.00	5976.00	26100	20240522	-35.02	7460	20231031	127.35	26100	-35.02	20240522	10710	58.36	20240215	26100	-35.02	20240522	7480	126.74	20231101	1.03	N	191420	500	40 억	49695	N	N	N	N
165	20241101	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	10	2	0.06	67270770	3994	47.00	16970	17100	16610	22050	11900	16990	16842.96	0.61	239	17630	17310	16780	16460	15930	17470	16620	41	5060	500	11890	10	1	8108834	1379	-59.44	2.84	12	0.05	-286.00	5976.00	26100	20240522	-34.87	7460	20231031	127.88	26100	-34.87	20240522	10710	58.73	20240215	26100	-34.87	20240522	7480	127.27	20231101	1.03	N	191420	500	40 억	49695	N	N	N	N
166	20241101	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	-120	5	-0.71	33969740	2007	23.62	16970	17100	16720	22050	11900	16990	16925.63	0.61	-328	17630	17310	16780	16460	15930	17470	16620	41	5060	500	11890	10	1	8108834	1368	-58.99	2.82	12	0.02	-286.00	5976.00	26100	20240522	-35.36	7460	20231031	126.14	26100	-35.36	20240522	10710	57.52	20240215	26100	-35.36	20240522	7480	125.53	20231101	1.03	N	191420	500	40 억	49695	N	N	N	N
167	20241101	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	17010	20	2	0.12	28431580	1679	19.76	16970	17100	16720	22050	11900	16990	16933.64	0.61	-328	17630	17310	16780	16460	15930	17470	16620	41	5060	500	11890	10	1	8108834	1379	-59.48	2.85	12	0.02	-286.00	5976.00	26100	20240522	-34.83	7460	20231031	128.02	26100	-34.83	20240522	10710	58.82	20240215	26100	-34.83	20240522	7480	127.41	20231101	1.03	N	191420	500	40 억	49695	N	N	N	N
168	20241101	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	17020	30	2	0.18	25949030	1533	18.04	16970	17100	16720	22050	11900	16990	16926.96	0.61	-318	17630	17310	16780	16460	15930	17470	16620	41	5060	500	11890	10	1	8108834	1380	-59.51	2.85	12	0.02	-286.00	5976.00	26100	20240522	-34.79	7460	20231031	128.15	26100	-34.79	20240522	10710	58.92	20240215	26100	-34.79	20240522	7480	127.54	20231101	1.03	N	191420	500	40 억	49695	N	N	N	N
169	20241101	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	16970	-20	5	-0.12	7836250	462	5.44	16970	17100	16720	22050	11900	16990	16961.58	0.61	-9	17630	17310	16780	16460	15930	17470	16620	41	5060	500	11890	10	1	8108834	1376	-59.34	2.84	12	0.01	-286.00	5976.00	26100	20240522	-34.98	7460	20231031	127.48	26100	-34.98	20240522	10710	58.45	20240215	26100	-34.98	20240522	7480	126.87	20231101	1.03	N	191420	500	40 억	49695	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History