KissMeData/106190/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14030	-60	5	-0.43	142785540	10237	34.05	14090	14090	13780	18310	9870	14090	13947.99	44.57	-363	14403	14246	13993	13836	13583	14120	13710	53	4220	500	9860	10	1	10633173	1492	18.46	1.39	12	0.10	760.00	10062.00	19280	20240715	-27.23	7880	20240206	78.05	19280	-27.23	20240715	7880	78.05	20240206	19280	-27.23	20240715	7880	78.05	20240206	3.25	N	106190	500	53 억	4739441	N	N	N	N
3	20241129	150852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14060	-30	5	-0.21	108033970	7755	25.80	14090	14090	13780	18310	9870	14090	13930.88	44.57	270	14403	14246	13993	13836	13583	14120	13710	53	4220	500	9860	10	1	10633173	1495	18.50	1.40	12	0.07	760.00	10062.00	19280	20240715	-27.07	7880	20240206	78.43	19280	-27.07	20240715	7880	78.43	20240206	19280	-27.07	20240715	7880	78.43	20240206	3.25	N	106190	500	53 억	4739441	N	N	N	N
4	20241129	140854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14090	0	3	0.00	105192430	7552	25.12	14090	14090	13780	18310	9870	14090	13929.08	44.57	448	14403	14246	13993	13836	13583	14120	13710	53	4220	500	9860	10	1	10633173	1498	18.54	1.40	12	0.07	760.00	10062.00	19280	20240715	-26.92	7880	20240206	78.81	19280	-26.92	20240715	7880	78.81	20240206	19280	-26.92	20240715	7880	78.81	20240206	3.25	N	106190	500	53 억	4739441	N	N	N	N
5	20241129	130852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14000	-90	5	-0.64	90249570	6485	21.57	14090	14090	13780	18310	9870	14090	13916.66	44.57	134	14403	14246	13993	13836	13583	14120	13710	53	4220	500	9860	10	1	10633173	1489	18.42	1.39	12	0.06	760.00	10062.00	19280	20240715	-27.39	7880	20240206	77.66	19280	-27.39	20240715	7880	77.66	20240206	19280	-27.39	20240715	7880	77.66	20240206	3.25	N	106190	500	53 억	4739441	N	N	N	N
6	20241129	120853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13940	-150	5	-1.06	55686510	4015	13.36	14090	14090	13780	18310	9870	14090	13869.62	44.57	-1213	14403	14246	13993	13836	13583	14120	13710	53	4220	500	9860	10	1	10633173	1482	18.34	1.39	12	0.04	760.00	10062.00	19280	20240715	-27.70	7880	20240206	76.90	19280	-27.70	20240715	7880	76.90	20240206	19280	-27.70	20240715	7880	76.90	20240206	3.25	N	106190	500	53 억	4739441	N	N	N	N
7	20241129	110854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13970	-120	5	-0.85	44460990	3205	10.66	14090	14090	13780	18310	9870	14090	13872.38	44.57	-1420	14403	14246	13993	13836	13583	14120	13710	53	4220	500	9860	10	1	10633173	1485	18.38	1.39	12	0.03	760.00	10062.00	19280	20240715	-27.54	7880	20240206	77.28	19280	-27.54	20240715	7880	77.28	20240206	19280	-27.54	20240715	7880	77.28	20240206	3.25	N	106190	500	53 억	4739441	N	N	N	N
8	20241129	100849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13780	-310	5	-2.20	25707530	1858	6.18	14090	14090	13780	18310	9870	14090	13836.13	44.57	-1140	14403	14246	13993	13836	13583	14120	13710	53	4220	500	9860	10	1	10633173	1465	18.13	1.37	12	0.02	760.00	10062.00	19280	20240715	-28.53	7880	20240206	74.87	19280	-28.53	20240715	7880	74.87	20240206	19280	-28.53	20240715	7880	74.87	20240206	3.25	N	106190	500	53 억	4739441	N	N	N	N
9	20241129	090853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13980	-110	5	-0.78	1012370	72	0.24	14090	14090	13980	18310	9870	14090	14060.69	44.57	-38	14403	14246	13993	13836	13583	14120	13710	53	4220	500	9860	10	1	10633173	1487	18.39	1.39	12	0.00	760.00	10062.00	19280	20240715	-27.49	7880	20240206	77.41	19280	-27.49	20240715	7880	77.41	20240206	19280	-27.49	20240715	7880	77.41	20240206	3.25	N	106190	500	53 억	4739441	N	N	N	N
10	20241128	160840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14090	-60	5	-0.42	416923430	30061	98.87	14150	14150	13740	18390	9910	14150	13869.25	44.54	3486	14743	14446	14143	13846	13543	14295	13695	53	4240	500	9900	10	1	10633173	1498	18.54	1.40	12	0.28	760.00	10062.00	19280	20240715	-26.92	7880	20240206	78.81	19280	-26.92	20240715	7880	78.81	20240206	19280	-26.92	20240715	7880	78.81	20240206	3.22	N	106190	500	53 억	4735952	N	N	N	N
11	20241128	150857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14030	-120	5	-0.85	393524840	28400	93.40	14150	14150	13740	18390	9910	14150	13856.51	44.54	3952	14743	14446	14143	13846	13543	14295	13695	53	4240	500	9900	10	1	10633173	1492	18.46	1.39	12	0.27	760.00	10062.00	19280	20240715	-27.23	7880	20240206	78.05	19280	-27.23	20240715	7880	78.05	20240206	19280	-27.23	20240715	7880	78.05	20240206	3.22	N	106190	500	53 억	4735952	N	N	N	N
12	20241128	140854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13920	-230	5	-1.63	368613750	26610	87.52	14150	14150	13740	18390	9910	14150	13852.45	44.54	3179	14743	14446	14143	13846	13543	14295	13695	53	4240	500	9900	10	1	10633173	1480	18.32	1.38	12	0.25	760.00	10062.00	19280	20240715	-27.80	7880	20240206	76.65	19280	-27.80	20240715	7880	76.65	20240206	19280	-27.80	20240715	7880	76.65	20240206	3.22	N	106190	500	53 억	4735952	N	N	N	N
13	20241128	130852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13850	-300	5	-2.12	348081040	25126	82.64	14150	14150	13740	18390	9910	14150	13853.42	44.54	2124	14743	14446	14143	13846	13543	14295	13695	53	4240	500	9900	10	1	10633173	1473	18.22	1.38	12	0.24	760.00	10062.00	19280	20240715	-28.16	7880	20240206	75.76	19280	-28.16	20240715	7880	75.76	20240206	19280	-28.16	20240715	7880	75.76	20240206	3.22	N	106190	500	53 억	4735952	N	N	N	N
14	20241128	120856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13840	-310	5	-2.19	223861590	16107	52.97	14150	14150	13800	18390	9910	14150	13898.40	44.54	490	14743	14446	14143	13846	13543	14295	13695	53	4240	500	9900	10	1	10633173	1472	18.21	1.38	12	0.15	760.00	10062.00	19280	20240715	-28.22	7880	20240206	75.63	19280	-28.22	20240715	7880	75.63	20240206	19280	-28.22	20240715	7880	75.63	20240206	3.22	N	106190	500	53 억	4735952	N	N	N	N
15	20241128	110858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13990	-160	5	-1.13	199372000	14338	47.16	14150	14150	13800	18390	9910	14150	13905.15	44.54	268	14743	14446	14143	13846	13543	14295	13695	53	4240	500	9900	10	1	10633173	1488	18.41	1.39	12	0.13	760.00	10062.00	19280	20240715	-27.44	7880	20240206	77.54	19280	-27.44	20240715	7880	77.54	20240206	19280	-27.44	20240715	7880	77.54	20240206	3.22	N	106190	500	53 억	4735952	N	N	N	N
16	20241128	100856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13950	-200	5	-1.41	123604590	8925	29.35	14150	14150	13800	18390	9910	14150	13849.25	44.54	1545	14743	14446	14143	13846	13543	14295	13695	53	4240	500	9900	10	1	10633173	1483	18.36	1.39	12	0.08	760.00	10062.00	19280	20240715	-27.65	7880	20240206	77.03	19280	-27.65	20240715	7880	77.03	20240206	19280	-27.65	20240715	7880	77.03	20240206	3.22	N	106190	500	53 억	4735952	N	N	N	N
17	20241128	090853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14150	0	3	0.00	42450	3	0.01	14150	14150	14150	18390	9910	14150	14150.00	44.54	-3	14743	14446	14143	13846	13543	14295	13695	53	4240	500	9900	10	1	10633173	1505	18.62	1.41	12	0.00	760.00	10062.00	19280	20240715	-26.61	7880	20240206	79.57	19280	-26.61	20240715	7880	79.57	20240206	19280	-26.61	20240715	7880	79.57	20240206	3.22	N	106190	500	53 억	4735952	N	N	N	N
18	20241127	160833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14150	-150	5	-1.05	426230360	30406	137.11	14300	14440	13840	18590	10010	14300	14017.97	44.57	-3351	14600	14450	14210	14060	13820	14525	14135	53	4290	500	10010	10	1	10633173	1505	18.62	1.41	12	0.29	760.00	10062.00	19280	20240715	-26.61	7880	20240206	79.57	19280	-26.61	20240715	7880	79.57	20240206	19280	-26.61	20240715	7880	79.57	20240206	3.27	N	106190	500	53 억	4739301	N	N	N	N
19	20241127	150849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13920	-380	5	-2.66	370810200	26450	119.27	14300	14440	13840	18590	10010	14300	14019.29	44.57	-2762	14600	14450	14210	14060	13820	14525	14135	53	4290	500	10010	10	1	10633173	1480	18.32	1.38	12	0.25	760.00	10062.00	19280	20240715	-27.80	7880	20240206	76.65	19280	-27.80	20240715	7880	76.65	20240206	19280	-27.80	20240715	7880	76.65	20240206	3.27	N	106190	500	53 억	4739301	N	N	N	N
20	20241127	140847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13870	-430	5	-3.01	237557100	16872	76.08	14300	14440	13870	18590	10010	14300	14079.96	44.57	-1073	14600	14450	14210	14060	13820	14525	14135	53	4290	500	10010	10	1	10633173	1475	18.25	1.38	12	0.16	760.00	10062.00	19280	20240715	-28.06	7880	20240206	76.02	19280	-28.06	20240715	7880	76.02	20240206	19280	-28.06	20240715	7880	76.02	20240206	3.27	N	106190	500	53 억	4739301	N	N	N	N
21	20241127	130842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14150	-150	5	-1.05	94425450	6639	29.94	14300	14440	14100	18590	10010	14300	14222.84	44.57	-2160	14600	14450	14210	14060	13820	14525	14135	53	4290	500	10010	10	1	10633173	1505	18.62	1.41	12	0.06	760.00	10062.00	19280	20240715	-26.61	7880	20240206	79.57	19280	-26.61	20240715	7880	79.57	20240206	19280	-26.61	20240715	7880	79.57	20240206	3.27	N	106190	500	53 억	4739301	N	N	N	N
22	20241127	120850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14280	-20	5	-0.14	71615600	5036	22.71	14300	14440	14100	18590	10010	14300	14220.73	44.57	-560	14600	14450	14210	14060	13820	14525	14135	53	4290	500	10010	10	1	10633173	1518	18.79	1.42	12	0.05	760.00	10062.00	19280	20240715	-25.93	7880	20240206	81.22	19280	-25.93	20240715	7880	81.22	20240206	19280	-25.93	20240715	7880	81.22	20240206	3.27	N	106190	500	53 억	4739301	N	N	N	N
23	20241127	110846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14360	60	2	0.42	59177260	4173	18.82	14300	14410	14100	18590	10010	14300	14180.99	44.57	214	14600	14450	14210	14060	13820	14525	14135	53	4290	500	10010	10	1	10633173	1527	18.89	1.43	12	0.04	760.00	10062.00	19280	20240715	-25.52	7880	20240206	82.23	19280	-25.52	20240715	7880	82.23	20240206	19280	-25.52	20240715	7880	82.23	20240206	3.27	N	106190	500	53 억	4739301	N	N	N	N
24	20241127	100848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14270	-30	5	-0.21	45939340	3249	14.65	14300	14330	14100	18590	10010	14300	14139.53	44.57	426	14600	14450	14210	14060	13820	14525	14135	53	4290	500	10010	10	1	10633173	1517	18.78	1.42	12	0.03	760.00	10062.00	19280	20240715	-25.99	7880	20240206	81.09	19280	-25.99	20240715	7880	81.09	20240206	19280	-25.99	20240715	7880	81.09	20240206	3.27	N	106190	500	53 억	4739301	N	N	N	N
25	20241127	090845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14180	-120	5	-0.84	3648730	257	1.16	14300	14330	14180	18590	10010	14300	14197.39	44.57	225	14600	14450	14210	14060	13820	14525	14135	53	4290	500	10010	10	1	10633173	1508	18.66	1.41	12	0.00	760.00	10062.00	19280	20240715	-26.45	7880	20240206	79.95	19280	-26.45	20240715	7880	79.95	20240206	19280	-26.45	20240715	7880	79.95	20240206	3.27	N	106190	500	53 억	4739301	N	N	N	N
26	20241126	160834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14300	150	2	1.06	314445160	22177	12.12	14150	14360	13970	18390	9910	14150	14178.99	44.59	-1572	15670	14910	14380	13620	13090	14645	13355	53	4240	500	9900	10	1	10633173	1521	18.82	1.42	12	0.21	760.00	10062.00	19280	20240715	-25.83	7880	20240206	81.47	19280	-25.83	20240715	7880	81.47	20240206	19280	-25.83	20240715	7880	81.47	20240206	3.34	N	106190	500	53 억	4740871	N	N	N	N
27	20241126	150842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14200	50	2	0.35	279680150	19744	10.79	14150	14360	13970	18390	9910	14150	14165.39	44.59	-797	15670	14910	14380	13620	13090	14645	13355	53	4240	500	9900	10	1	10633173	1510	18.68	1.41	12	0.19	760.00	10062.00	19280	20240715	-26.35	7880	20240206	80.20	19280	-26.35	20240715	7880	80.20	20240206	19280	-26.35	20240715	7880	80.20	20240206	3.34	N	106190	500	53 억	4740871	N	N	N	N
28	20241126	140842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14200	50	2	0.35	261080150	18433	10.08	14150	14360	13970	18390	9910	14150	14163.80	44.59	-134	15670	14910	14380	13620	13090	14645	13355	53	4240	500	9900	10	1	10633173	1510	18.68	1.41	12	0.17	760.00	10062.00	19280	20240715	-26.35	7880	20240206	80.20	19280	-26.35	20240715	7880	80.20	20240206	19280	-26.35	20240715	7880	80.20	20240206	3.34	N	106190	500	53 억	4740871	N	N	N	N
29	20241126	130840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14300	150	2	1.06	179843950	12717	6.95	14150	14360	13970	18390	9910	14150	14141.96	44.59	-934	15670	14910	14380	13620	13090	14645	13355	53	4240	500	9900	10	1	10633173	1521	18.82	1.42	12	0.12	760.00	10062.00	19280	20240715	-25.83	7880	20240206	81.47	19280	-25.83	20240715	7880	81.47	20240206	19280	-25.83	20240715	7880	81.47	20240206	3.34	N	106190	500	53 억	4740871	N	N	N	N
30	20241126	120845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14200	50	2	0.35	133639550	9476	5.18	14150	14220	13970	18390	9910	14150	14102.55	44.59	-1681	15670	14910	14380	13620	13090	14645	13355	53	4240	500	9900	10	1	10633173	1510	18.68	1.41	12	0.09	760.00	10062.00	19280	20240715	-26.35	7880	20240206	80.20	19280	-26.35	20240715	7880	80.20	20240206	19280	-26.35	20240715	7880	80.20	20240206	3.34	N	106190	500	53 억	4740871	N	N	N	N
31	20241126	110849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14020	-130	5	-0.92	99550900	7061	3.86	14150	14220	13970	18390	9910	14150	14098.11	44.59	-1168	15670	14910	14380	13620	13090	14645	13355	53	4240	500	9900	10	1	10633173	1491	18.45	1.39	12	0.07	760.00	10062.00	19280	20240715	-27.28	7880	20240206	77.92	19280	-27.28	20240715	7880	77.92	20240206	19280	-27.28	20240715	7880	77.92	20240206	3.34	N	106190	500	53 억	4740871	N	N	N	N
32	20241126	100853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14210	60	2	0.42	25853120	1826	1.00	14150	14210	14040	18390	9910	14150	14158.72	44.59	-1003	15670	14910	14380	13620	13090	14645	13355	53	4240	500	9900	10	1	10633173	1511	18.70	1.41	12	0.02	760.00	10062.00	19280	20240715	-26.30	7880	20240206	80.33	19280	-26.30	20240715	7880	80.33	20240206	19280	-26.30	20240715	7880	80.33	20240206	3.34	N	106190	500	53 억	4740871	N	N	N	N
33	20241126	090845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14150	0	3	0.00	6122070	433	0.24	14150	14150	14040	18390	9910	14150	14136.18	44.59	-280	15670	14910	14380	13620	13090	14645	13355	53	4240	500	9900	10	1	10633173	1505	18.62	1.41	12	0.00	760.00	10062.00	19280	20240715	-26.61	7880	20240206	79.57	19280	-26.61	20240715	7880	79.57	20240206	19280	-26.61	20240715	7880	79.57	20240206	3.34	N	106190	500	53 억	4740871	N	N	N	N
34	20241125	160822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14150	-1020	5	-6.72	2609503960	182760	291.63	14850	15140	13850	19720	10620	15170	14278.31	44.90	-34533	16296	15732	15326	14762	14356	15530	14560	53	4550	500	10610	10	1	10633173	1505	18.62	1.41	12	1.72	760.00	10062.00	19280	20240715	-26.61	7880	20240206	79.57	19280	-26.61	20240715	7880	79.57	20240206	19280	-26.61	20240715	7880	79.57	20240206	3.31	N	106190	500	53 억	4774552	N	N	N	N
35	20241125	150840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14120	-1050	5	-6.92	2544410180	178154	284.28	14850	15140	13850	19720	10620	15170	14282.08	44.90	-32616	16296	15732	15326	14762	14356	15530	14560	53	4550	500	10610	10	1	10633173	1501	18.58	1.40	12	1.68	760.00	10062.00	19280	20240715	-26.76	7880	20240206	79.19	19280	-26.76	20240715	7880	79.19	20240206	19280	-26.76	20240715	7880	79.19	20240206	3.31	N	106190	500	53 억	4774552	N	N	N	N
36	20241125	140838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14260	-910	5	-6.00	1861682390	129737	207.02	14850	15140	13850	19720	10620	15170	14349.66	44.90	-30438	16296	15732	15326	14762	14356	15530	14560	53	4550	500	10610	10	1	10633173	1516	18.76	1.42	12	1.22	760.00	10062.00	19280	20240715	-26.04	7880	20240206	80.96	19280	-26.04	20240715	7880	80.96	20240206	19280	-26.04	20240715	7880	80.96	20240206	3.31	N	106190	500	53 억	4774552	N	N	N	N
37	20241125	130832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14330	-840	5	-5.54	1676845300	116829	186.42	14850	15140	13850	19720	10620	15170	14352.99	44.90	-29688	16296	15732	15326	14762	14356	15530	14560	53	4550	500	10610	10	1	10633173	1524	18.86	1.42	12	1.10	760.00	10062.00	19280	20240715	-25.67	7880	20240206	81.85	19280	-25.67	20240715	7880	81.85	20240206	19280	-25.67	20240715	7880	81.85	20240206	3.31	N	106190	500	53 억	4774552	N	N	N	N
38	20241125	120841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14300	-870	5	-5.74	1553281920	108170	172.61	14850	15140	13850	19720	10620	15170	14359.64	44.90	-25455	16296	15732	15326	14762	14356	15530	14560	53	4550	500	10610	10	1	10633173	1521	18.82	1.42	12	1.02	760.00	10062.00	19280	20240715	-25.83	7880	20240206	81.47	19280	-25.83	20240715	7880	81.47	20240206	19280	-25.83	20240715	7880	81.47	20240206	3.31	N	106190	500	53 억	4774552	N	N	N	N
39	20241125	110834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14300	-870	5	-5.74	1287307780	89504	142.82	14850	15140	13850	19720	10620	15170	14382.68	44.90	-20266	16296	15732	15326	14762	14356	15530	14560	53	4550	500	10610	10	1	10633173	1521	18.82	1.42	12	0.84	760.00	10062.00	19280	20240715	-25.83	7880	20240206	81.47	19280	-25.83	20240715	7880	81.47	20240206	19280	-25.83	20240715	7880	81.47	20240206	3.31	N	106190	500	53 억	4774552	N	N	N	N
40	20241125	100825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14380	-790	5	-5.21	1000290390	69616	111.09	14850	15140	13850	19720	10620	15170	14368.69	44.90	-20421	16296	15732	15326	14762	14356	15530	14560	53	4550	500	10610	10	1	10633173	1529	18.92	1.43	12	0.65	760.00	10062.00	19280	20240715	-25.41	7880	20240206	82.49	19280	-25.41	20240715	7880	82.49	20240206	19280	-25.41	20240715	7880	82.49	20240206	3.31	N	106190	500	53 억	4774552	N	N	N	N
41	20241125	090826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14840	-330	5	-2.18	148469590	9993	15.95	14850	15140	14720	19720	10620	15170	14857.36	44.90	-2448	16296	15732	15326	14762	14356	15530	14560	53	4550	500	10610	10	1	10633173	1578	19.53	1.47	12	0.09	760.00	10062.00	19280	20240715	-23.03	7880	20240206	88.32	19280	-23.03	20240715	7880	88.32	20240206	19280	-23.03	20240715	7880	88.32	20240206	3.31	N	106190	500	53 억	4774552	N	N	N	N
42	20241122	160740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15170	-620	5	-3.93	953504570	62669	539.69	15790	15890	14920	20500	11060	15790	15214.94	45.05	-14734	16116	15952	15636	15472	15156	16035	15555	53	4710	500	11050	10	1	10633173	1613	19.96	1.51	12	0.59	760.00	10062.00	19280	20240715	-21.32	7880	20240206	92.51	19280	-21.32	20240715	7880	92.51	20240206	19280	-21.32	20240715	7880	92.51	20240206	3.33	N	106190	500	53 억	4790705	N	N	N	N
43	20241122	150751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15200	-590	5	-3.74	901229300	59214	509.94	15790	15890	14920	20500	11060	15790	15219.87	45.05	-13181	16116	15952	15636	15472	15156	16035	15555	53	4710	500	11050	10	1	10633173	1616	20.00	1.51	12	0.56	760.00	10062.00	19280	20240715	-21.16	7880	20240206	92.89	19280	-21.16	20240715	7880	92.89	20240206	19280	-21.16	20240715	7880	92.89	20240206	3.33	N	106190	500	53 억	4790705	N	N	N	N
44	20241122	140752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15000	-790	5	-5.00	816111860	53604	461.63	15790	15890	14920	20500	11060	15790	15224.83	45.05	-10356	16116	15952	15636	15472	15156	16035	15555	53	4710	500	11050	10	1	10633173	1595	19.74	1.49	12	0.50	760.00	10062.00	19280	20240715	-22.20	7880	20240206	90.36	19280	-22.20	20240715	7880	90.36	20240206	19280	-22.20	20240715	7880	90.36	20240206	3.33	N	106190	500	53 억	4790705	N	N	N	N
45	20241122	130749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14980	-810	5	-5.13	727253920	47678	410.59	15790	15890	14920	20500	11060	15790	15253.45	45.05	-5029	16116	15952	15636	15472	15156	16035	15555	53	4710	500	11050	10	1	10633173	1593	19.71	1.49	12	0.45	760.00	10062.00	19280	20240715	-22.30	7880	20240206	90.10	19280	-22.30	20240715	7880	90.10	20240206	19280	-22.30	20240715	7880	90.10	20240206	3.33	N	106190	500	53 억	4790705	N	N	N	N
46	20241122	120754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15170	-620	5	-3.93	430131570	27937	240.59	15790	15890	15170	20500	11060	15790	15396.48	45.05	1645	16116	15952	15636	15472	15156	16035	15555	53	4710	500	11050	10	1	10633173	1613	19.96	1.51	12	0.26	760.00	10062.00	19280	20240715	-21.32	7880	20240206	92.51	19280	-21.32	20240715	7880	92.51	20240206	19280	-21.32	20240715	7880	92.51	20240206	3.33	N	106190	500	53 억	4790705	N	N	N	N
47	20241122	110746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15440	-350	5	-2.22	128391230	8272	71.24	15790	15890	15440	20500	11060	15790	15521.18	45.05	-2052	16116	15952	15636	15472	15156	16035	15555	53	4710	500	11050	10	1	10633173	1642	20.32	1.53	12	0.08	760.00	10062.00	19280	20240715	-19.92	7880	20240206	95.94	19280	-19.92	20240715	7880	95.94	20240206	19280	-19.92	20240715	7880	95.94	20240206	3.33	N	106190	500	53 억	4790705	N	N	N	N
48	20241122	100801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15580	-210	5	-1.33	32343350	2072	17.84	15790	15890	15470	20500	11060	15790	15609.72	45.05	-1350	16116	15952	15636	15472	15156	16035	15555	53	4710	500	11050	10	1	10633173	1657	20.50	1.55	12	0.02	760.00	10062.00	19280	20240715	-19.19	7880	20240206	97.72	19280	-19.19	20240715	7880	97.72	20240206	19280	-19.19	20240715	7880	97.72	20240206	3.33	N	106190	500	53 억	4790705	N	N	N	N
49	20241122	090754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15790	0	3	0.00	2053700	130	1.12	15790	15800	15790	20500	11060	15790	15797.69	45.05	-17	16116	15952	15636	15472	15156	16035	15555	53	4710	500	11050	10	1	10633173	1679	20.78	1.57	12	0.00	760.00	10062.00	19280	20240715	-18.10	7880	20240206	100.38	19280	-18.10	20240715	7880	100.38	20240206	19280	-18.10	20240715	7880	100.38	20240206	3.33	N	106190	500	53 억	4790705	N	N	N	N
50	20241121	160746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15790	-10	5	-0.06	180714730	11582	59.04	15680	15800	15320	20500	11060	15800	15603.07	45.12	-7242	16406	16102	15646	15342	14886	16255	15495	53	4700	500	11060	10	1	10633173	1679	20.78	1.57	12	0.11	760.00	10062.00	19280	20240715	-18.10	7880	20240206	100.38	19280	-18.10	20240715	7880	100.38	20240206	19280	-18.10	20240715	7880	100.38	20240206	3.29	N	106190	500	53 억	4797932	N	N	N	N
51	20241121	150803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15790	-10	5	-0.06	147265730	9459	48.22	15680	15790	15320	20500	11060	15800	15568.85	45.12	-6093	16406	16102	15646	15342	14886	16255	15495	53	4700	500	11060	10	1	10633173	1679	20.78	1.57	12	0.09	760.00	10062.00	19280	20240715	-18.10	7880	20240206	100.38	19280	-18.10	20240715	7880	100.38	20240206	19280	-18.10	20240715	7880	100.38	20240206	3.29	N	106190	500	53 억	4797932	N	N	N	N
52	20241121	140803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15510	-290	5	-1.84	113474140	7304	37.23	15680	15780	15320	20500	11060	15800	15535.89	45.12	-4967	16406	16102	15646	15342	14886	16255	15495	53	4700	500	11060	10	1	10633173	1649	20.41	1.54	12	0.07	760.00	10062.00	19280	20240715	-19.55	7880	20240206	96.83	19280	-19.55	20240715	7880	96.83	20240206	19280	-19.55	20240715	7880	96.83	20240206	3.29	N	106190	500	53 억	4797932	N	N	N	N
53	20241121	130754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15610	-190	5	-1.20	111768040	7194	36.67	15680	15780	15320	20500	11060	15800	15536.29	45.12	-4857	16406	16102	15646	15342	14886	16255	15495	53	4700	500	11060	10	1	10633173	1660	20.54	1.55	12	0.07	760.00	10062.00	19280	20240715	-19.04	7880	20240206	98.10	19280	-19.04	20240715	7880	98.10	20240206	19280	-19.04	20240715	7880	98.10	20240206	3.29	N	106190	500	53 억	4797932	N	N	N	N
54	20241121	120755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	-300	5	-1.90	107580030	6925	35.30	15680	15780	15320	20500	11060	15800	15535.02	45.12	-4837	16406	16102	15646	15342	14886	16255	15495	53	4700	500	11060	10	1	10633173	1648	20.39	1.54	12	0.07	760.00	10062.00	19280	20240715	-19.61	7880	20240206	96.70	19280	-19.61	20240715	7880	96.70	20240206	19280	-19.61	20240715	7880	96.70	20240206	3.29	N	106190	500	53 억	4797932	N	N	N	N
55	20241121	110758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15520	-280	5	-1.77	100144060	6446	32.86	15680	15780	15320	20500	11060	15800	15535.85	45.12	-4439	16406	16102	15646	15342	14886	16255	15495	53	4700	500	11060	10	1	10633173	1650	20.42	1.54	12	0.06	760.00	10062.00	19280	20240715	-19.50	7880	20240206	96.95	19280	-19.50	20240715	7880	96.95	20240206	19280	-19.50	20240715	7880	96.95	20240206	3.29	N	106190	500	53 억	4797932	N	N	N	N
56	20241121	100758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15510	-290	5	-1.84	85323180	5490	27.98	15680	15780	15320	20500	11060	15800	15541.56	45.12	-3788	16406	16102	15646	15342	14886	16255	15495	53	4700	500	11060	10	1	10633173	1649	20.41	1.54	12	0.05	760.00	10062.00	19280	20240715	-19.55	7880	20240206	96.83	19280	-19.55	20240715	7880	96.83	20240206	19280	-19.55	20240715	7880	96.83	20240206	3.29	N	106190	500	53 억	4797932	N	N	N	N
57	20241121	090758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15680	-120	5	-0.76	392000	25	0.13	15680	15680	15680	20500	11060	15800	15680.00	45.12	-1	16406	16102	15646	15342	14886	16255	15495	53	4700	500	11060	10	1	10633173	1667	20.63	1.56	12	0.00	760.00	10062.00	19280	20240715	-18.67	7880	20240206	98.98	19280	-18.67	20240715	7880	98.98	20240206	19280	-18.67	20240715	7880	98.98	20240206	3.29	N	106190	500	53 억	4797932	N	N	N	N
58	20241120	160751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15800	420	2	2.73	304073130	19608	120.88	15280	15950	15190	19990	10770	15380	15505.50	45.14	-2253	15853	15616	15393	15156	14933	15505	15045	53	4610	500	10760	10	1	10633173	1680	20.79	1.57	12	0.18	760.00	10062.00	19280	20240715	-18.05	7880	20240206	100.51	19280	-18.05	20240715	7880	100.51	20240206	19280	-18.05	20240715	7880	100.51	20240206	3.27	N	106190	500	53 억	4800221	N	N	N	N
59	20241120	150801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15820	440	2	2.86	285024510	18400	113.43	15280	15950	15190	19990	10770	15380	15490.46	45.14	-1778	15853	15616	15393	15156	14933	15505	15045	53	4610	500	10760	10	1	10633173	1682	20.82	1.57	12	0.17	760.00	10062.00	19280	20240715	-17.95	7880	20240206	100.76	19280	-17.95	20240715	7880	100.76	20240206	19280	-17.95	20240715	7880	100.76	20240206	3.27	N	106190	500	53 억	4800221	N	N	N	N
60	20241120	140803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	180	2	1.17	185460350	12064	74.37	15280	15570	15190	19990	10770	15380	15373.04	45.14	-3564	15853	15616	15393	15156	14933	15505	15045	53	4610	500	10760	10	1	10633173	1655	20.47	1.55	12	0.11	760.00	10062.00	19280	20240715	-19.29	7880	20240206	97.46	19280	-19.29	20240715	7880	97.46	20240206	19280	-19.29	20240715	7880	97.46	20240206	3.27	N	106190	500	53 억	4800221	N	N	N	N
61	20241120	130804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15550	170	2	1.11	184013360	11971	73.80	15280	15550	15190	19990	10770	15380	15371.59	45.14	-3561	15853	15616	15393	15156	14933	15505	15045	53	4610	500	10760	10	1	10633173	1653	20.46	1.55	12	0.11	760.00	10062.00	19280	20240715	-19.35	7880	20240206	97.34	19280	-19.35	20240715	7880	97.34	20240206	19280	-19.35	20240715	7880	97.34	20240206	3.27	N	106190	500	53 억	4800221	N	N	N	N
62	20241120	120803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15410	30	2	0.20	170122560	11073	68.26	15280	15500	15190	19990	10770	15380	15363.73	45.14	-3284	15853	15616	15393	15156	14933	15505	15045	53	4610	500	10760	10	1	10633173	1639	20.28	1.53	12	0.10	760.00	10062.00	19280	20240715	-20.07	7880	20240206	95.56	19280	-20.07	20240715	7880	95.56	20240206	19280	-20.07	20240715	7880	95.56	20240206	3.27	N	106190	500	53 억	4800221	N	N	N	N
63	20241120	110806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15410	30	2	0.20	156649810	10203	62.90	15280	15500	15190	19990	10770	15380	15353.31	45.14	-3192	15853	15616	15393	15156	14933	15505	15045	53	4610	500	10760	10	1	10633173	1639	20.28	1.53	12	0.10	760.00	10062.00	19280	20240715	-20.07	7880	20240206	95.56	19280	-20.07	20240715	7880	95.56	20240206	19280	-20.07	20240715	7880	95.56	20240206	3.27	N	106190	500	53 억	4800221	N	N	N	N
64	20241120	100803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15290	-90	5	-0.59	108033740	7047	43.44	15280	15480	15230	19990	10770	15380	15330.46	45.14	-2561	15853	15616	15393	15156	14933	15505	15045	53	4610	500	10760	10	1	10633173	1626	20.12	1.52	12	0.07	760.00	10062.00	19280	20240715	-20.70	7880	20240206	94.04	19280	-20.70	20240715	7880	94.04	20240206	19280	-20.70	20240715	7880	94.04	20240206	3.27	N	106190	500	53 억	4800221	N	N	N	N
65	20241120	090802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15480	100	2	0.65	15679840	1013	6.24	15280	15480	15280	19990	10770	15380	15478.62	45.14	-1005	15853	15616	15393	15156	14933	15505	15045	53	4610	500	10760	10	1	10633173	1646	20.37	1.54	12	0.01	760.00	10062.00	19280	20240715	-19.71	7880	20240206	96.45	19280	-19.71	20240715	7880	96.45	20240206	19280	-19.71	20240715	7880	96.45	20240206	3.27	N	106190	500	53 억	4800221	N	N	N	N
66	20241119	160720	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15380	-210	5	-1.35	248346370	16221	121.48	15590	15630	15170	20250	10920	15590	15310.18	45.21	-7043	16036	15812	15526	15302	15016	15670	15160	53	4660	500	10910	10	1	10633173	1635	20.24	1.53	12	0.15	760.00	10062.00	19280	20240715	-20.23	7880	20240206	95.18	19280	-20.23	20240715	7880	95.18	20240206	19280	-20.23	20240715	7880	95.18	20240206	3.21	N	106190	500	53 억	4807325	N	N	N	N
67	20241119	150732	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15330	-260	5	-1.67	222836790	14561	109.05	15590	15630	15170	20250	10920	15590	15303.67	45.21	-6173	16036	15812	15526	15302	15016	15670	15160	53	4660	500	10910	10	1	10633173	1630	20.17	1.52	12	0.14	760.00	10062.00	19280	20240715	-20.49	7880	20240206	94.54	19280	-20.49	20240715	7880	94.54	20240206	19280	-20.49	20240715	7880	94.54	20240206	3.21	N	106190	500	53 억	4807325	N	N	N	N
68	20241119	140730	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15300	-290	5	-1.86	200019600	13064	97.84	15590	15630	15170	20250	10920	15590	15310.75	45.21	-5202	16036	15812	15526	15302	15016	15670	15160	53	4660	500	10910	10	1	10633173	1627	20.13	1.52	12	0.12	760.00	10062.00	19280	20240715	-20.64	7880	20240206	94.16	19280	-20.64	20240715	7880	94.16	20240206	19280	-20.64	20240715	7880	94.16	20240206	3.21	N	106190	500	53 억	4807325	N	N	N	N
69	20241119	130734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15350	-240	5	-1.54	197196750	12879	96.45	15590	15630	15170	20250	10920	15590	15311.50	45.21	-5147	16036	15812	15526	15302	15016	15670	15160	53	4660	500	10910	10	1	10633173	1632	20.20	1.53	12	0.12	760.00	10062.00	19280	20240715	-20.38	7880	20240206	94.80	19280	-20.38	20240715	7880	94.80	20240206	19280	-20.38	20240715	7880	94.80	20240206	3.21	N	106190	500	53 억	4807325	N	N	N	N
70	20241119	120726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15380	-210	5	-1.35	81195820	5272	39.48	15590	15630	15300	20250	10920	15590	15401.33	45.21	-3687	16036	15812	15526	15302	15016	15670	15160	53	4660	500	10910	10	1	10633173	1635	20.24	1.53	12	0.05	760.00	10062.00	19280	20240715	-20.23	7880	20240206	95.18	19280	-20.23	20240715	7880	95.18	20240206	19280	-20.23	20240715	7880	95.18	20240206	3.21	N	106190	500	53 억	4807325	N	N	N	N
71	20241119	110735	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15320	-270	5	-1.73	63453060	4117	30.83	15590	15630	15300	20250	10920	15590	15412.45	45.21	-2898	16036	15812	15526	15302	15016	15670	15160	53	4660	500	10910	10	1	10633173	1629	20.16	1.52	12	0.04	760.00	10062.00	19280	20240715	-20.54	7880	20240206	94.42	19280	-20.54	20240715	7880	94.42	20240206	19280	-20.54	20240715	7880	94.42	20240206	3.21	N	106190	500	53 억	4807325	N	N	N	N
72	20241119	100754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	-90	5	-0.58	21723710	1400	10.48	15590	15590	15410	20250	10920	15590	15516.94	45.21	-1167	16036	15812	15526	15302	15016	15670	15160	53	4660	500	10910	10	1	10633173	1648	20.39	1.54	12	0.01	760.00	10062.00	19280	20240715	-19.61	7880	20240206	96.70	19280	-19.61	20240715	7880	96.70	20240206	19280	-19.61	20240715	7880	96.70	20240206	3.21	N	106190	500	53 억	4807325	N	N	N	N
73	20241119	090747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	-90	5	-0.58	15560500	1001	7.50	15590	15590	15500	20250	10920	15590	15544.96	45.21	-859	16036	15812	15526	15302	15016	15670	15160	53	4660	500	10910	10	1	10633173	1648	20.39	1.54	12	0.01	760.00	10062.00	19280	20240715	-19.61	7880	20240206	96.70	19280	-19.61	20240715	7880	96.70	20240206	19280	-19.61	20240715	7880	96.70	20240206	3.21	N	106190	500	53 억	4807325	N	N	N	N
74	20241118	160724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15590	-70	5	-0.45	206171730	13353	44.35	15660	15750	15240	20350	10970	15660	15440.11	45.26	-5201	16133	15896	15463	15226	14793	16015	15345	53	4690	500	10960	10	1	10633173	1658	20.51	1.55	12	0.13	760.00	10062.00	19280	20240715	-19.14	7880	20240206	97.84	19280	-19.14	20240715	7880	97.84	20240206	19280	-19.14	20240715	7880	97.84	20240206	3.21	N	106190	500	53 억	4812526	N	N	N	N
75	20241118	150732	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15420	-240	5	-1.53	190348750	12330	40.96	15660	15750	15240	20350	10970	15660	15437.85	45.26	-4908	16133	15896	15463	15226	14793	16015	15345	53	4690	500	10960	10	1	10633173	1640	20.29	1.53	12	0.12	760.00	10062.00	19280	20240715	-20.02	7880	20240206	95.69	19280	-20.02	20240715	7880	95.69	20240206	19280	-20.02	20240715	7880	95.69	20240206	3.21	N	106190	500	53 억	4812526	N	N	N	N
76	20241118	140734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	-160	5	-1.02	145297820	9406	31.24	15660	15750	15240	20350	10970	15660	15447.35	45.26	-4550	16133	15896	15463	15226	14793	16015	15345	53	4690	500	10960	10	1	10633173	1648	20.39	1.54	12	0.09	760.00	10062.00	19280	20240715	-19.61	7880	20240206	96.70	19280	-19.61	20240715	7880	96.70	20240206	19280	-19.61	20240715	7880	96.70	20240206	3.21	N	106190	500	53 억	4812526	N	N	N	N
77	20241118	130731	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	-160	5	-1.02	126361330	8177	27.16	15660	15750	15240	20350	10970	15660	15453.26	45.26	-4339	16133	15896	15463	15226	14793	16015	15345	53	4690	500	10960	10	1	10633173	1648	20.39	1.54	12	0.08	760.00	10062.00	19280	20240715	-19.61	7880	20240206	96.70	19280	-19.61	20240715	7880	96.70	20240206	19280	-19.61	20240715	7880	96.70	20240206	3.21	N	106190	500	53 억	4812526	N	N	N	N
78	20241118	120735	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	-100	5	-0.64	122826730	7949	26.40	15660	15750	15240	20350	10970	15660	15451.85	45.26	-4114	16133	15896	15463	15226	14793	16015	15345	53	4690	500	10960	10	1	10633173	1655	20.47	1.55	12	0.07	760.00	10062.00	19280	20240715	-19.29	7880	20240206	97.46	19280	-19.29	20240715	7880	97.46	20240206	19280	-19.29	20240715	7880	97.46	20240206	3.21	N	106190	500	53 억	4812526	N	N	N	N
79	20241118	110734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15590	-70	5	-0.45	77094480	5007	16.63	15660	15750	15240	20350	10970	15660	15397.34	45.26	-1212	16133	15896	15463	15226	14793	16015	15345	53	4690	500	10960	10	1	10633173	1658	20.51	1.55	12	0.05	760.00	10062.00	19280	20240715	-19.14	7880	20240206	97.84	19280	-19.14	20240715	7880	97.84	20240206	19280	-19.14	20240715	7880	97.84	20240206	3.21	N	106190	500	53 억	4812526	N	N	N	N
80	20241118	100726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	-160	5	-1.02	71159070	4629	15.38	15660	15660	15240	20350	10970	15660	15372.45	45.26	-1033	16133	15896	15463	15226	14793	16015	15345	53	4690	500	10960	10	1	10633173	1648	20.39	1.54	12	0.04	760.00	10062.00	19280	20240715	-19.61	7880	20240206	96.70	19280	-19.61	20240715	7880	96.70	20240206	19280	-19.61	20240715	7880	96.70	20240206	3.21	N	106190	500	53 억	4812526	N	N	N	N
81	20241118	090724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15330	-330	5	-2.11	26755000	1744	5.79	15660	15660	15310	20350	10970	15660	15341.17	45.26	372	16133	15896	15463	15226	14793	16015	15345	53	4690	500	10960	10	1	10633173	1630	20.17	1.52	12	0.02	760.00	10062.00	19280	20240715	-20.49	7880	20240206	94.54	19280	-20.49	20240715	7880	94.54	20240206	19280	-20.49	20240715	7880	94.54	20240206	3.21	N	106190	500	53 억	4812526	N	N	N	N
82	20241115	160748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15660	420	2	2.76	463031820	30085	121.02	15240	15700	15030	19810	10670	15240	15390.79	45.31	-5672	15600	15420	15210	15030	14820	15510	15120	53	4570	500	10660	10	1	10633173	1665	20.61	1.56	12	0.28	760.00	10062.00	19280	20240715	-18.78	7880	20240206	98.73	19280	-18.78	20240715	7880	98.73	20240206	19280	-18.78	20240715	7880	98.73	20240206	3.52	N	106190	500	53 억	4818198	N	N	N	N
83	20241115	150810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15690	450	2	2.95	451842880	29369	118.14	15240	15700	15030	19810	10670	15240	15385.03	45.31	-5182	15600	15420	15210	15030	14820	15510	15120	53	4570	500	10660	10	1	10633173	1668	20.64	1.56	12	0.28	760.00	10062.00	19280	20240715	-18.62	7880	20240206	99.11	19280	-18.62	20240715	7880	99.11	20240206	19280	-18.62	20240715	7880	99.11	20240206	3.52	N	106190	500	53 억	4818198	N	N	N	N
84	20241115	140802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	260	2	1.71	390196480	25420	102.26	15240	15600	15030	19810	10670	15240	15349.98	45.31	-5429	15600	15420	15210	15030	14820	15510	15120	53	4570	500	10660	10	1	10633173	1648	20.39	1.54	12	0.24	760.00	10062.00	19280	20240715	-19.61	7880	20240206	96.70	19280	-19.61	20240715	7880	96.70	20240206	19280	-19.61	20240715	7880	96.70	20240206	3.52	N	106190	500	53 억	4818198	N	N	N	N
85	20241115	130804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15510	270	2	1.77	365315960	23813	95.79	15240	15600	15030	19810	10670	15240	15341.03	45.31	-4868	15600	15420	15210	15030	14820	15510	15120	53	4570	500	10660	10	1	10633173	1649	20.41	1.54	12	0.22	760.00	10062.00	19280	20240715	-19.55	7880	20240206	96.83	19280	-19.55	20240715	7880	96.83	20240206	19280	-19.55	20240715	7880	96.83	20240206	3.52	N	106190	500	53 억	4818198	N	N	N	N
86	20241115	120808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15220	-20	5	-0.13	296721240	19388	77.99	15240	15480	15030	19810	10670	15240	15304.38	45.31	-5130	15600	15420	15210	15030	14820	15510	15120	53	4570	500	10660	10	1	10633173	1618	20.03	1.51	12	0.18	760.00	10062.00	19280	20240715	-21.06	7880	20240206	93.15	19280	-21.06	20240715	7880	93.15	20240206	19280	-21.06	20240715	7880	93.15	20240206	3.52	N	106190	500	53 억	4818198	N	N	N	N
87	20241115	110747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15290	50	2	0.33	174659360	11455	46.08	15240	15390	15030	19810	10670	15240	15247.43	45.31	-5315	15600	15420	15210	15030	14820	15510	15120	53	4570	500	10660	10	1	10633173	1626	20.12	1.52	12	0.11	760.00	10062.00	19280	20240715	-20.70	7880	20240206	94.04	19280	-20.70	20240715	7880	94.04	20240206	19280	-20.70	20240715	7880	94.04	20240206	3.52	N	106190	500	53 억	4818198	N	N	N	N
88	20241115	100746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15080	-160	5	-1.05	109798450	7195	28.94	15240	15390	15030	19810	10670	15240	15260.38	45.31	-3884	15600	15420	15210	15030	14820	15510	15120	53	4570	500	10660	10	1	10633173	1603	19.84	1.50	12	0.07	760.00	10062.00	19280	20240715	-21.78	7880	20240206	91.37	19280	-21.78	20240715	7880	91.37	20240206	19280	-21.78	20240715	7880	91.37	20240206	3.52	N	106190	500	53 억	4818198	N	N	N	N
89	20241115	090725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15240	0	3	0.00	6208860	407	1.64	15240	15260	15240	19810	10670	15240	15255.18	45.31	-395	15600	15420	15210	15030	14820	15510	15120	53	4570	500	10660	10	1	10633173	1620	20.05	1.51	12	0.00	760.00	10062.00	19280	20240715	-20.95	7880	20240206	93.40	19280	-20.95	20240715	7880	93.40	20240206	19280	-20.95	20240715	7880	93.40	20240206	3.52	N	106190	500	53 억	4818198	N	N	N	N
90	20241114	160740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15320	320	2	2.13	361501330	23752	27.20	15000	15390	15000	19500	10500	15000	15219.83	45.35	-2967	15900	15450	14990	14540	14080	15220	14310	53	4500	500	10500	10	1	10633173	1629	20.16	1.52	12	0.22	760.00	10062.00	19280	20240715	-20.54	7880	20240206	94.42	19280	-20.54	20240715	7880	94.42	20240206	19280	-20.54	20240715	7880	94.42	20240206	3.53	N	106190	500	53 억	4821671	N	N	N	N
91	20241114	150745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15250	250	2	1.67	300637890	19757	22.62	15000	15390	15000	19500	10500	15000	15216.78	45.35	-2049	15900	15450	14990	14540	14080	15220	14310	53	4500	500	10500	10	1	10633173	1622	20.07	1.52	12	0.19	760.00	10062.00	19280	20240715	-20.90	7880	20240206	93.53	19280	-20.90	20240715	7880	93.53	20240206	19280	-20.90	20240715	7880	93.53	20240206	3.53	N	106190	500	53 억	4821671	N	N	N	N
92	20241114	140740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15150	150	2	1.00	150906630	9956	11.40	15000	15340	15000	19500	10500	15000	15157.36	45.35	-1596	15900	15450	14990	14540	14080	15220	14310	53	4500	500	10500	10	1	10633173	1611	19.93	1.51	12	0.09	760.00	10062.00	19280	20240715	-21.42	7880	20240206	92.26	19280	-21.42	20240715	7880	92.26	20240206	19280	-21.42	20240715	7880	92.26	20240206	3.53	N	106190	500	53 억	4821671	N	N	N	N
93	20241114	130741	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15170	170	2	1.13	106103920	6989	8.00	15000	15340	15000	19500	10500	15000	15181.56	45.35	-2584	15900	15450	14990	14540	14080	15220	14310	53	4500	500	10500	10	1	10633173	1613	19.96	1.51	12	0.07	760.00	10062.00	19280	20240715	-21.32	7880	20240206	92.51	19280	-21.32	20240715	7880	92.51	20240206	19280	-21.32	20240715	7880	92.51	20240206	3.53	N	106190	500	53 억	4821671	N	N	N	N
94	20241114	120740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15100	100	2	0.67	87767650	5777	6.62	15000	15340	15000	19500	10500	15000	15192.60	45.35	-2805	15900	15450	14990	14540	14080	15220	14310	53	4500	500	10500	10	1	10633173	1606	19.87	1.50	12	0.05	760.00	10062.00	19280	20240715	-21.68	7880	20240206	91.62	19280	-21.68	20240715	7880	91.62	20240206	19280	-21.68	20240715	7880	91.62	20240206	3.53	N	106190	500	53 억	4821671	N	N	N	N
95	20241114	110740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15220	220	2	1.47	50712750	3336	3.82	15000	15340	15000	19500	10500	15000	15201.66	45.35	-881	15900	15450	14990	14540	14080	15220	14310	53	4500	500	10500	10	1	10633173	1618	20.03	1.51	12	0.03	760.00	10062.00	19280	20240715	-21.06	7880	20240206	93.15	19280	-21.06	20240715	7880	93.15	20240206	19280	-21.06	20240715	7880	93.15	20240206	3.53	N	106190	500	53 억	4821671	N	N	N	N
96	20241114	100800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15200	200	2	1.33	60380	4	0.00	15000	15200	15000	19500	10500	15000	15095.00	45.35	0	15900	15450	14990	14540	14080	15220	14310	53	4500	500	10500	10	1	10633173	1616	20.00	1.51	12	0.00	760.00	10062.00	19280	20240715	-21.16	7880	20240206	92.89	19280	-21.16	20240715	7880	92.89	20240206	19280	-21.16	20240715	7880	92.89	20240206	3.53	N	106190	500	53 억	4821671	N	N	N	N
97	20241114	090735	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15000	0	3	0.00	0	0	0.00	0	0	0	19500	10500	15000	0.00	45.35	0	15900	15450	14990	14540	14080	15220	14310	53	4500	500	10500	10	1	10633173	1595	19.74	1.49	12	0.00	760.00	10062.00	19280	20240715	-22.20	7880	20240206	90.36	19280	-22.20	20240715	7880	90.36	20240206	19280	-22.20	20240715	7880	90.36	20240206	3.53	N	106190	500	53 억	4821671	N	N	N	N
98	20241113	160441	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15000	-370	5	-2.41	1296783480	87329	123.21	15370	15440	14530	19980	10760	15370	14849.38	45.30	4705	16696	16032	15276	14612	13856	15655	14235	53	4610	500	10750	10	1	10633173	1595	19.74	1.49	12	0.82	760.00	10062.00	19280	20240715	-22.20	7880	20240206	90.36	19280	-22.20	20240715	7880	90.36	20240206	19280	-22.20	20240715	7880	90.36	20240206	3.54	N	106190	500	53 억	4816977	N	N	N	N
99	20241113	150505	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14890	-480	5	-3.12	1214716860	81828	115.45	15370	15440	14530	19980	10760	15370	14844.76	45.30	5843	16696	16032	15276	14612	13856	15655	14235	53	4610	500	10750	10	1	10633173	1583	19.59	1.48	12	0.77	760.00	10062.00	19280	20240715	-22.77	7880	20240206	88.96	19280	-22.77	20240715	7880	88.96	20240206	19280	-22.77	20240715	7880	88.96	20240206	3.54	N	106190	500	53 억	4816977	N	N	N	N
100	20241113	140505	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14710	-660	5	-4.29	798819680	53494	75.48	15370	15440	14650	19980	10760	15370	14932.88	45.30	4454	16696	16032	15276	14612	13856	15655	14235	53	4610	500	10750	10	1	10633173	1564	19.36	1.46	12	0.50	760.00	10062.00	19280	20240715	-23.70	7880	20240206	86.68	19280	-23.70	20240715	7880	86.68	20240206	19280	-23.70	20240715	7880	86.68	20240206	3.54	N	106190	500	53 억	4816977	N	N	N	N
101	20241113	130500	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14960	-410	5	-2.67	546555670	36579	51.61	15370	15440	14650	19980	10760	15370	14941.79	45.30	845	16696	16032	15276	14612	13856	15655	14235	53	4610	500	10750	10	1	10633173	1591	19.68	1.49	12	0.34	760.00	10062.00	19280	20240715	-22.41	7880	20240206	89.85	19280	-22.41	20240715	7880	89.85	20240206	19280	-22.41	20240715	7880	89.85	20240206	3.54	N	106190	500	53 억	4816977	N	N	N	N
102	20241113	120458	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15360	-10	5	-0.07	516706930	34613	48.84	15370	15440	14650	19980	10760	15370	14928.12	45.30	1335	16696	16032	15276	14612	13856	15655	14235	53	4610	500	10750	10	1	10633173	1633	20.21	1.53	12	0.33	760.00	10062.00	19280	20240715	-20.33	7880	20240206	94.92	19280	-20.33	20240715	7880	94.92	20240206	19280	-20.33	20240715	7880	94.92	20240206	3.54	N	106190	500	53 억	4816977	N	N	N	N
103	20241113	110457	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15090	-280	5	-1.82	476522040	31977	45.12	15370	15370	14650	19980	10760	15370	14902.02	45.30	1732	16696	16032	15276	14612	13856	15655	14235	53	4610	500	10750	10	1	10633173	1605	19.86	1.50	12	0.30	760.00	10062.00	19280	20240715	-21.73	7880	20240206	91.50	19280	-21.73	20240715	7880	91.50	20240206	19280	-21.73	20240715	7880	91.50	20240206	3.54	N	106190	500	53 억	4816977	N	N	N	N
104	20241113	100456	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15180	-190	5	-1.24	82478170	5447	7.69	15370	15370	15020	19980	10760	15370	15141.94	45.30	198	16696	16032	15276	14612	13856	15655	14235	53	4610	500	10750	10	1	10633173	1614	19.97	1.51	12	0.05	760.00	10062.00	19280	20240715	-21.27	7880	20240206	92.64	19280	-21.27	20240715	7880	92.64	20240206	19280	-21.27	20240715	7880	92.64	20240206	3.54	N	106190	500	53 억	4816977	N	N	N	N
105	20241113	090449	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15130	-240	5	-1.56	4453980	290	0.41	15370	15370	15130	19980	10760	15370	15358.55	45.30	28	16696	16032	15276	14612	13856	15655	14235	53	4610	500	10750	10	1	10633173	1609	19.91	1.50	12	0.00	760.00	10062.00	19280	20240715	-21.52	7880	20240206	92.01	19280	-21.52	20240715	7880	92.01	20240206	19280	-21.52	20240715	7880	92.01	20240206	3.54	N	106190	500	53 억	4816977	N	N	N	N
106	20241112	160714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15370	-390	5	-2.47	1088765410	70876	448.81	15800	15940	14520	20450	11040	15760	15361.55	45.26	4426	16160	15960	15830	15630	15500	15895	15565	53	4690	500	11030	10	1	10633173	1634	20.22	1.53	12	0.67	760.00	10062.00	19280	20240715	-20.28	7880	20240206	95.05	19280	-20.28	20240715	7880	95.05	20240206	19280	-20.28	20240715	7880	95.05	20240206	3.52	N	106190	500	53 억	4812612	N	N	N	N
107	20241112	150719	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15190	-570	5	-3.62	1001824800	65172	412.69	15800	15940	14520	20450	11040	15760	15372.01	45.26	4858	16160	15960	15830	15630	15500	15895	15565	53	4690	500	11030	10	1	10633173	1615	19.99	1.51	12	0.61	760.00	10062.00	19280	20240715	-21.21	7880	20240206	92.77	19280	-21.21	20240715	7880	92.77	20240206	19280	-21.21	20240715	7880	92.77	20240206	3.52	N	106190	500	53 억	4812612	N	N	N	N
108	20241112	140726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15200	-560	5	-3.55	715615420	46052	291.62	15800	15940	15200	20450	11040	15760	15539.29	45.26	1562	16160	15960	15830	15630	15500	15895	15565	53	4690	500	11030	10	1	10633173	1616	20.00	1.51	12	0.43	760.00	10062.00	19280	20240715	-21.16	7880	20240206	92.89	19280	-21.16	20240715	7880	92.89	20240206	19280	-21.16	20240715	7880	92.89	20240206	3.52	N	106190	500	53 억	4812612	N	N	N	N
109	20241112	130723	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15390	-370	5	-2.35	538100520	34460	218.21	15800	15940	15300	20450	11040	15760	15615.22	45.26	1633	16160	15960	15830	15630	15500	15895	15565	53	4690	500	11030	10	1	10633173	1636	20.25	1.53	12	0.32	760.00	10062.00	19280	20240715	-20.18	7880	20240206	95.30	19280	-20.18	20240715	7880	95.30	20240206	19280	-20.18	20240715	7880	95.30	20240206	3.52	N	106190	500	53 억	4812612	N	N	N	N
110	20241112	120721	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15780	20	2	0.13	282153510	17944	113.63	15800	15940	15620	20450	11040	15760	15724.11	45.26	221	16160	15960	15830	15630	15500	15895	15565	53	4690	500	11030	10	1	10633173	1678	20.76	1.57	12	0.17	760.00	10062.00	19280	20240715	-18.15	7880	20240206	100.25	19280	-18.15	20240715	7880	100.25	20240206	19280	-18.15	20240715	7880	100.25	20240206	3.52	N	106190	500	53 억	4812612	N	N	N	N
111	20241112	110720	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15800	40	2	0.25	232087240	14763	93.48	15800	15940	15620	20450	11040	15760	15720.87	45.26	-12	16160	15960	15830	15630	15500	15895	15565	53	4690	500	11030	10	1	10633173	1680	20.79	1.57	12	0.14	760.00	10062.00	19280	20240715	-18.05	7880	20240206	100.51	19280	-18.05	20240715	7880	100.51	20240206	19280	-18.05	20240715	7880	100.51	20240206	3.52	N	106190	500	53 억	4812612	N	N	N	N
112	20241112	100719	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15700	-60	5	-0.38	169280030	10774	68.22	15800	15940	15620	20450	11040	15760	15711.90	45.26	-372	16160	15960	15830	15630	15500	15895	15565	53	4690	500	11030	10	1	10633173	1669	20.66	1.56	12	0.10	760.00	10062.00	19280	20240715	-18.57	7880	20240206	99.24	19280	-18.57	20240715	7880	99.24	20240206	19280	-18.57	20240715	7880	99.24	20240206	3.52	N	106190	500	53 억	4812612	N	N	N	N
113	20241112	090717	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15740	-20	5	-0.13	23455460	1490	9.44	15800	15940	15640	20450	11040	15760	15741.92	45.26	129	16160	15960	15830	15630	15500	15895	15565	53	4690	500	11030	10	1	10633173	1674	20.71	1.56	12	0.01	760.00	10062.00	19280	20240715	-18.36	7880	20240206	99.75	19280	-18.36	20240715	7880	99.75	20240206	19280	-18.36	20240715	7880	99.75	20240206	3.52	N	106190	500	53 억	4812612	N	N	N	N
114	20241111	160713	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15760	-270	5	-1.68	249015490	15776	74.23	16030	16030	15700	20800	11230	16030	15784.45	45.23	3524	16530	16280	16030	15780	15530	16155	15655	53	4770	500	11220	10	1	10633173	1676	20.74	1.57	12	0.15	760.00	10062.00	19280	20240715	-18.26	7880	20240206	100.00	19280	-18.26	20240715	7880	100.00	20240206	19280	-18.26	20240715	7880	100.00	20240206	3.51	N	106190	500	53 억	4809082	N	N	N	N
115	20241111	150734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15860	-170	5	-1.06	223785620	14177	66.71	16030	16030	15700	20800	11230	16030	15785.12	45.23	3662	16530	16280	16030	15780	15530	16155	15655	53	4770	500	11220	10	1	10633173	1686	20.87	1.58	12	0.13	760.00	10062.00	19280	20240715	-17.74	7880	20240206	101.27	19280	-17.74	20240715	7880	101.27	20240206	19280	-17.74	20240715	7880	101.27	20240206	3.51	N	106190	500	53 억	4809082	N	N	N	N
116	20241111	140724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15820	-210	5	-1.31	195520000	12392	58.31	16030	16030	15700	20800	11230	16030	15777.92	45.23	2920	16530	16280	16030	15780	15530	16155	15655	53	4770	500	11220	10	1	10633173	1682	20.82	1.57	12	0.12	760.00	10062.00	19280	20240715	-17.95	7880	20240206	100.76	19280	-17.95	20240715	7880	100.76	20240206	19280	-17.95	20240715	7880	100.76	20240206	3.51	N	106190	500	53 억	4809082	N	N	N	N
117	20241111	130721	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15830	-200	5	-1.25	173614160	11005	51.78	16030	16030	15700	20800	11230	16030	15775.93	45.23	2810	16530	16280	16030	15780	15530	16155	15655	53	4770	500	11220	10	1	10633173	1683	20.83	1.57	12	0.10	760.00	10062.00	19280	20240715	-17.89	7880	20240206	100.89	19280	-17.89	20240715	7880	100.89	20240206	19280	-17.89	20240715	7880	100.89	20240206	3.51	N	106190	500	53 억	4809082	N	N	N	N
118	20241111	120720	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15810	-220	5	-1.37	162433900	10300	48.47	16030	16030	15700	20800	11230	16030	15770.28	45.23	2355	16530	16280	16030	15780	15530	16155	15655	53	4770	500	11220	10	1	10633173	1681	20.80	1.57	12	0.10	760.00	10062.00	19280	20240715	-18.00	7880	20240206	100.63	19280	-18.00	20240715	7880	100.63	20240206	19280	-18.00	20240715	7880	100.63	20240206	3.51	N	106190	500	53 억	4809082	N	N	N	N
119	20241111	110716	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	-180	5	-1.12	153660670	9746	45.86	16030	16030	15700	20800	11230	16030	15766.54	45.23	2158	16530	16280	16030	15780	15530	16155	15655	53	4770	500	11220	10	1	10633173	1685	20.86	1.58	12	0.09	760.00	10062.00	19280	20240715	-17.79	7880	20240206	101.14	19280	-17.79	20240715	7880	101.14	20240206	19280	-17.79	20240715	7880	101.14	20240206	3.51	N	106190	500	53 억	4809082	N	N	N	N
120	20241111	100714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	-110	5	-0.69	138815880	8810	41.45	16030	16030	15700	20800	11230	16030	15756.63	45.23	1637	16530	16280	16030	15780	15530	16155	15655	53	4770	500	11220	10	1	10633173	1693	20.95	1.58	12	0.08	760.00	10062.00	19280	20240715	-17.43	7880	20240206	102.03	19280	-17.43	20240715	7880	102.03	20240206	19280	-17.43	20240715	7880	102.03	20240206	3.51	N	106190	500	53 억	4809082	N	N	N	N
121	20241111	090711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15770	-260	5	-1.62	12249510	779	3.67	16030	16030	15710	20800	11230	16030	15724.66	45.23	35	16530	16280	16030	15780	15530	16155	15655	53	4770	500	11220	10	1	10633173	1677	20.75	1.57	12	0.01	760.00	10062.00	19280	20240715	-18.21	7880	20240206	100.13	19280	-18.21	20240715	7880	100.13	20240206	19280	-18.21	20240715	7880	100.13	20240206	3.51	N	106190	500	53 억	4809082	N	N	N	N
122	20241108	160708	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16030	-120	5	-0.74	336737400	21193	246.63	16280	16280	15780	20950	11310	16150	15889.09	45.29	-6904	16563	16356	16073	15866	15583	16215	15725	53	4800	500	11300	10	1	10633173	1704	21.09	1.59	12	0.20	760.00	10062.00	19280	20240715	-16.86	7880	20240206	103.43	19280	-16.86	20240715	7880	103.43	20240206	19280	-16.86	20240715	7880	103.43	20240206	3.43	N	106190	500	53 억	4816226	N	N	N	N
123	20241108	150714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	-250	5	-1.55	291398390	18362	213.69	16280	16280	15780	20950	11310	16150	15869.64	45.29	-5862	16563	16356	16073	15866	15583	16215	15725	53	4800	500	11300	10	1	10633173	1691	20.92	1.58	12	0.17	760.00	10062.00	19280	20240715	-17.53	7880	20240206	101.78	19280	-17.53	20240715	7880	101.78	20240206	19280	-17.53	20240715	7880	101.78	20240206	3.43	N	106190	500	53 억	4816226	N	N	N	N
124	20241108	140712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15810	-340	5	-2.11	234985250	14794	172.16	16280	16280	15800	20950	11310	16150	15883.82	45.29	-5869	16563	16356	16073	15866	15583	16215	15725	53	4800	500	11300	10	1	10633173	1681	20.80	1.57	12	0.14	760.00	10062.00	19280	20240715	-18.00	7880	20240206	100.63	19280	-18.00	20240715	7880	100.63	20240206	19280	-18.00	20240715	7880	100.63	20240206	3.43	N	106190	500	53 억	4816226	N	N	N	N
125	20241108	130715	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15840	-310	5	-1.92	228585780	14390	167.46	16280	16280	15800	20950	11310	16150	15885.04	45.29	-5770	16563	16356	16073	15866	15583	16215	15725	53	4800	500	11300	10	1	10633173	1684	20.84	1.57	12	0.14	760.00	10062.00	19280	20240715	-17.84	7880	20240206	101.02	19280	-17.84	20240715	7880	101.02	20240206	19280	-17.84	20240715	7880	101.02	20240206	3.43	N	106190	500	53 억	4816226	N	N	N	N
126	20241108	120714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15830	-320	5	-1.98	217667530	13700	159.43	16280	16280	15800	20950	11310	16150	15888.14	45.29	-5386	16563	16356	16073	15866	15583	16215	15725	53	4800	500	11300	10	1	10633173	1683	20.83	1.57	12	0.13	760.00	10062.00	19280	20240715	-17.89	7880	20240206	100.89	19280	-17.89	20240715	7880	100.89	20240206	19280	-17.89	20240715	7880	100.89	20240206	3.43	N	106190	500	53 억	4816226	N	N	N	N
127	20241108	110713	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15800	-350	5	-2.17	195375050	12291	143.04	16280	16280	15800	20950	11310	16150	15895.78	45.29	-5491	16563	16356	16073	15866	15583	16215	15725	53	4800	500	11300	10	1	10633173	1680	20.79	1.57	12	0.12	760.00	10062.00	19280	20240715	-18.05	7880	20240206	100.51	19280	-18.05	20240715	7880	100.51	20240206	19280	-18.05	20240715	7880	100.51	20240206	3.43	N	106190	500	53 억	4816226	N	N	N	N
128	20241108	100723	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15930	-220	5	-1.36	69685230	4369	50.84	16280	16280	15900	20950	11310	16150	15949.93	45.29	430	16563	16356	16073	15866	15583	16215	15725	53	4800	500	11300	10	1	10633173	1694	20.96	1.58	12	0.04	760.00	10062.00	19280	20240715	-17.38	7880	20240206	102.16	19280	-17.38	20240715	7880	102.16	20240206	19280	-17.38	20240715	7880	102.16	20240206	3.43	N	106190	500	53 억	4816226	N	N	N	N
129	20241108	090707	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16200	50	2	0.31	1496670	93	1.08	16280	16280	16090	20950	11310	16150	16093.23	45.29	50	16563	16356	16073	15866	15583	16215	15725	53	4800	500	11300	10	1	10633173	1723	21.32	1.61	12	0.00	760.00	10062.00	19280	20240715	-15.98	7880	20240206	105.58	19280	-15.98	20240715	7880	105.58	20240206	19280	-15.98	20240715	7880	105.58	20240206	3.43	N	106190	500	53 억	4816226	N	N	N	N
130	20241107	160709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16150	-50	5	-0.31	137124680	8593	40.92	16200	16280	15790	21050	11340	16200	15957.72	45.31	-1127	16546	16372	16086	15912	15626	16460	16000	53	4850	500	11340	10	1	10633173	1717	21.25	1.61	12	0.08	760.00	10062.00	19280	20240715	-16.23	7880	20240206	104.95	19280	-16.23	20240715	7880	104.95	20240206	19280	-16.23	20240715	7880	104.95	20240206	3.41	N	106190	500	53 억	4817394	N	N	N	N
131	20241107	150711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16130	-70	5	-0.43	121624080	7630	36.33	16200	16280	15790	21050	11340	16200	15940.25	45.31	-855	16546	16372	16086	15912	15626	16460	16000	53	4850	500	11340	10	1	10633173	1715	21.22	1.60	12	0.07	760.00	10062.00	19280	20240715	-16.34	7880	20240206	104.70	19280	-16.34	20240715	7880	104.70	20240206	19280	-16.34	20240715	7880	104.70	20240206	3.41	N	106190	500	53 억	4817394	N	N	N	N
132	20241107	140713	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15990	-210	5	-1.30	116773620	7328	34.90	16200	16280	15790	21050	11340	16200	15935.26	45.31	-837	16546	16372	16086	15912	15626	16460	16000	53	4850	500	11340	10	1	10633173	1700	21.04	1.59	12	0.07	760.00	10062.00	19280	20240715	-17.06	7880	20240206	102.92	19280	-17.06	20240715	7880	102.92	20240206	19280	-17.06	20240715	7880	102.92	20240206	3.41	N	106190	500	53 억	4817394	N	N	N	N
133	20241107	130714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16040	-160	5	-0.99	116293660	7298	34.75	16200	16280	15790	21050	11340	16200	15935.00	45.31	-837	16546	16372	16086	15912	15626	16460	16000	53	4850	500	11340	10	1	10633173	1706	21.11	1.59	12	0.07	760.00	10062.00	19280	20240715	-16.80	7880	20240206	103.55	19280	-16.80	20240715	7880	103.55	20240206	19280	-16.80	20240715	7880	103.55	20240206	3.41	N	106190	500	53 억	4817394	N	N	N	N
134	20241107	120711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15980	-220	5	-1.36	114737030	7201	34.29	16200	16280	15790	21050	11340	16200	15933.49	45.31	-805	16546	16372	16086	15912	15626	16460	16000	53	4850	500	11340	10	1	10633173	1699	21.03	1.59	12	0.07	760.00	10062.00	19280	20240715	-17.12	7880	20240206	102.79	19280	-17.12	20240715	7880	102.79	20240206	19280	-17.12	20240715	7880	102.79	20240206	3.41	N	106190	500	53 억	4817394	N	N	N	N
135	20241107	110709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16230	30	2	0.19	77717300	4887	23.27	16200	16280	15790	21050	11340	16200	15902.86	45.31	-1663	16546	16372	16086	15912	15626	16460	16000	53	4850	500	11340	10	1	10633173	1726	21.36	1.61	12	0.05	760.00	10062.00	19280	20240715	-15.82	7880	20240206	105.96	19280	-15.82	20240715	7880	105.96	20240206	19280	-15.82	20240715	7880	105.96	20240206	3.41	N	106190	500	53 억	4817394	N	N	N	N
136	20241107	100710	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15800	-400	5	-2.47	51920960	3266	15.55	16200	16200	15800	21050	11340	16200	15897.42	45.31	-682	16546	16372	16086	15912	15626	16460	16000	53	4850	500	11340	10	1	10633173	1680	20.79	1.57	12	0.03	760.00	10062.00	19280	20240715	-18.05	7880	20240206	100.51	19280	-18.05	20240715	7880	100.51	20240206	19280	-18.05	20240715	7880	100.51	20240206	3.41	N	106190	500	53 억	4817394	N	N	N	N
137	20241107	090709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16100	-100	5	-0.62	96800	6	0.03	16200	16200	16100	21050	11340	16200	16133.33	45.31	0	16546	16372	16086	15912	15626	16460	16000	53	4850	500	11340	10	1	10633173	1712	21.18	1.60	12	0.00	760.00	10062.00	19280	20240715	-16.49	7880	20240206	104.31	19280	-16.49	20240715	7880	104.31	20240206	19280	-16.49	20240715	7880	104.31	20240206	3.41	N	106190	500	53 억	4817394	N	N	N	N
138	20241106	160713	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16200	50	2	0.31	335803420	20999	118.45	16160	16260	15800	20950	11310	16150	15991.20	45.34	-3987	16950	16550	16190	15790	15430	16370	15610	53	4800	500	11300	10	1	10633173	1723	21.32	1.61	12	0.20	760.00	10062.00	19280	20240715	-15.98	7880	20240206	105.58	19280	-15.98	20240715	7880	105.58	20240206	19280	-15.98	20240715	7880	105.58	20240206	3.37	N	106190	500	53 억	4821380	N	N	N	N
139	20241106	150736	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	-150	5	-0.93	235750880	14781	83.38	16160	16260	15800	20950	11310	16150	15949.59	45.34	-3699	16950	16550	16190	15790	15430	16370	15610	53	4800	500	11300	10	1	10633173	1701	21.05	1.59	12	0.14	760.00	10062.00	19280	20240715	-17.01	7880	20240206	103.05	19280	-17.01	20240715	7880	103.05	20240206	19280	-17.01	20240715	7880	103.05	20240206	3.37	N	106190	500	53 억	4821380	N	N	N	N
140	20241106	140728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15830	-320	5	-1.98	188053490	11803	66.58	16160	16260	15800	20950	11310	16150	15932.69	45.34	-3538	16950	16550	16190	15790	15430	16370	15610	53	4800	500	11300	10	1	10633173	1683	20.83	1.57	12	0.11	760.00	10062.00	19280	20240715	-17.89	7880	20240206	100.89	19280	-17.89	20240715	7880	100.89	20240206	19280	-17.89	20240715	7880	100.89	20240206	3.37	N	106190	500	53 억	4821380	N	N	N	N
141	20241106	130738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15820	-330	5	-2.04	144485400	9053	51.07	16160	16260	15800	20950	11310	16150	15959.95	45.34	-4427	16950	16550	16190	15790	15430	16370	15610	53	4800	500	11300	10	1	10633173	1682	20.82	1.57	12	0.09	760.00	10062.00	19280	20240715	-17.95	7880	20240206	100.76	19280	-17.95	20240715	7880	100.76	20240206	19280	-17.95	20240715	7880	100.76	20240206	3.37	N	106190	500	53 억	4821380	N	N	N	N
142	20241106	120712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15990	-160	5	-0.99	62894880	3914	22.08	16160	16260	15900	20950	11310	16150	16069.21	45.34	-2457	16950	16550	16190	15790	15430	16370	15610	53	4800	500	11300	10	1	10633173	1700	21.04	1.59	12	0.04	760.00	10062.00	19280	20240715	-17.06	7880	20240206	102.92	19280	-17.06	20240715	7880	102.92	20240206	19280	-17.06	20240715	7880	102.92	20240206	3.37	N	106190	500	53 억	4821380	N	N	N	N
143	20241106	110717	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	-150	5	-0.93	49412640	3075	17.35	16160	16260	15900	20950	11310	16150	16069.15	45.34	-1819	16950	16550	16190	15790	15430	16370	15610	53	4800	500	11300	10	1	10633173	1701	21.05	1.59	12	0.03	760.00	10062.00	19280	20240715	-17.01	7880	20240206	103.05	19280	-17.01	20240715	7880	103.05	20240206	19280	-17.01	20240715	7880	103.05	20240206	3.37	N	106190	500	53 억	4821380	N	N	N	N
144	20241106	100721	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15990	-160	5	-0.99	40405430	2512	14.17	16160	16260	15900	20950	11310	16150	16084.96	45.34	-1383	16950	16550	16190	15790	15430	16370	15610	53	4800	500	11300	10	1	10633173	1700	21.04	1.59	12	0.02	760.00	10062.00	19280	20240715	-17.06	7880	20240206	102.92	19280	-17.06	20240715	7880	102.92	20240206	19280	-17.06	20240715	7880	102.92	20240206	3.37	N	106190	500	53 억	4821380	N	N	N	N
145	20241106	090716	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	-230	5	-1.42	25947730	1611	9.09	16160	16260	15900	20950	11310	16150	16106.60	45.34	-1186	16950	16550	16190	15790	15430	16370	15610	53	4800	500	11300	10	1	10633173	1693	20.95	1.58	12	0.02	760.00	10062.00	19280	20240715	-17.43	7880	20240206	102.03	19280	-17.43	20240715	7880	102.03	20240206	19280	-17.43	20240715	7880	102.03	20240206	3.37	N	106190	500	53 억	4821380	N	N	N	N
146	20241105	160655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16150	-20	5	-0.12	283627490	17697	51.48	16590	16590	15830	21000	11320	16170	16026.87	45.39	-4528	16790	16480	16090	15780	15390	16635	15935	53	4830	500	11310	10	1	10633173	1717	21.25	1.61	12	0.17	760.00	10062.00	19280	20240715	-16.23	7880	20240206	104.95	19280	-16.23	20240715	7880	104.95	20240206	19280	-16.23	20240715	7880	104.95	20240206	3.31	N	106190	500	53 억	4825906	N	N	N	N
147	20241105	150709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15990	-180	5	-1.11	244191070	15247	44.35	16590	16590	15830	21000	11320	16170	16015.68	45.39	-4037	16790	16480	16090	15780	15390	16635	15935	53	4830	500	11310	10	1	10633173	1700	21.04	1.59	12	0.14	760.00	10062.00	19280	20240715	-17.06	7880	20240206	102.92	19280	-17.06	20240715	7880	102.92	20240206	19280	-17.06	20240715	7880	102.92	20240206	3.31	N	106190	500	53 억	4825906	N	N	N	N
148	20241105	140705	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15860	-310	5	-1.92	191010670	11903	34.62	16590	16590	15860	21000	11320	16170	16047.27	45.39	-5565	16790	16480	16090	15780	15390	16635	15935	53	4830	500	11310	10	1	10633173	1686	20.87	1.58	12	0.11	760.00	10062.00	19280	20240715	-17.74	7880	20240206	101.27	19280	-17.74	20240715	7880	101.27	20240206	19280	-17.74	20240715	7880	101.27	20240206	3.31	N	106190	500	53 억	4825906	N	N	N	N
149	20241105	130709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16060	-110	5	-0.68	152216610	9471	27.55	16590	16590	15910	21000	11320	16170	16071.86	45.39	-4081	16790	16480	16090	15780	15390	16635	15935	53	4830	500	11310	10	1	10633173	1708	21.13	1.60	12	0.09	760.00	10062.00	19280	20240715	-16.70	7880	20240206	103.81	19280	-16.70	20240715	7880	103.81	20240206	19280	-16.70	20240715	7880	103.81	20240206	3.31	N	106190	500	53 억	4825906	N	N	N	N
150	20241105	120704	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15910	-260	5	-1.61	125355800	7785	22.65	16590	16590	15910	21000	11320	16170	16102.22	45.39	-4047	16790	16480	16090	15780	15390	16635	15935	53	4830	500	11310	10	1	10633173	1692	20.93	1.58	12	0.07	760.00	10062.00	19280	20240715	-17.48	7880	20240206	101.90	19280	-17.48	20240715	7880	101.90	20240206	19280	-17.48	20240715	7880	101.90	20240206	3.31	N	106190	500	53 억	4825906	N	N	N	N
151	20241105	110655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	-90	5	-0.56	107505120	6666	19.39	16590	16590	15950	21000	11320	16170	16127.38	45.39	-3407	16790	16480	16090	15780	15390	16635	15935	53	4830	500	11310	10	1	10633173	1710	21.16	1.60	12	0.06	760.00	10062.00	19280	20240715	-16.60	7880	20240206	104.06	19280	-16.60	20240715	7880	104.06	20240206	19280	-16.60	20240715	7880	104.06	20240206	3.31	N	106190	500	53 억	4825906	N	N	N	N
152	20241105	100702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16010	-160	5	-0.99	96564870	5981	17.40	16590	16590	16010	21000	11320	16170	16145.27	45.39	-3400	16790	16480	16090	15780	15390	16635	15935	53	4830	500	11310	10	1	10633173	1702	21.07	1.59	12	0.06	760.00	10062.00	19280	20240715	-16.96	7880	20240206	103.17	19280	-16.96	20240715	7880	103.17	20240206	19280	-16.96	20240715	7880	103.17	20240206	3.31	N	106190	500	53 억	4825906	N	N	N	N
153	20241105	090659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16420	250	2	1.55	13265270	813	2.36	16590	16590	16010	21000	11320	16170	16316.45	45.39	-52	16790	16480	16090	15780	15390	16635	15935	53	4830	500	11310	10	1	10633173	1746	21.61	1.63	12	0.01	760.00	10062.00	19280	20240715	-14.83	7880	20240206	108.38	19280	-14.83	20240715	7880	108.38	20240206	19280	-14.83	20240715	7880	108.38	20240206	3.31	N	106190	500	53 억	4825906	N	N	N	N
154	20241104	160657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16170	330	2	2.08	546649520	34169	42.87	15840	16400	15700	20550	11090	15840	15998.33	45.39	-448	17280	16560	15680	14960	14080	16920	15320	53	4710	500	11080	10	1	10633173	1719	21.28	1.61	12	0.32	760.00	10062.00	19280	20240715	-16.13	7880	20240206	105.20	19280	-16.13	20240715	7880	105.20	20240206	19280	-16.13	20240715	7880	105.20	20240206	3.30	N	106190	500	53 억	4826421	N	N	N	N
155	20241104	150707	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16180	340	2	2.15	518499320	32424	40.68	15840	16400	15700	20550	11090	15840	15991.22	45.39	203	17280	16560	15680	14960	14080	16920	15320	53	4710	500	11080	10	1	10633173	1720	21.29	1.61	12	0.30	760.00	10062.00	19280	20240715	-16.08	7880	20240206	105.33	19280	-16.08	20240715	7880	105.33	20240206	19280	-16.08	20240715	7880	105.33	20240206	3.30	N	106190	500	53 억	4826421	N	N	N	N
156	20241104	140658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16100	260	2	1.64	405299240	25436	31.91	15840	16180	15700	20550	11090	15840	15934.08	45.39	-1849	17280	16560	15680	14960	14080	16920	15320	53	4710	500	11080	10	1	10633173	1712	21.18	1.60	12	0.24	760.00	10062.00	19280	20240715	-16.49	7880	20240206	104.31	19280	-16.49	20240715	7880	104.31	20240206	19280	-16.49	20240715	7880	104.31	20240206	3.30	N	106190	500	53 억	4826421	N	N	N	N
157	20241104	130648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15890	50	2	0.32	310315580	19503	24.47	15840	16130	15700	20550	11090	15840	15911.17	45.39	-5150	17280	16560	15680	14960	14080	16920	15320	53	4710	500	11080	10	1	10633173	1690	20.91	1.58	12	0.18	760.00	10062.00	19280	20240715	-17.58	7880	20240206	101.65	19280	-17.58	20240715	7880	101.65	20240206	19280	-17.58	20240715	7880	101.65	20240206	3.30	N	106190	500	53 억	4826421	N	N	N	N
158	20241104	120647	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16040	200	2	1.26	242412870	15229	19.11	15840	16130	15700	20550	11090	15840	15917.85	45.39	-1975	17280	16560	15680	14960	14080	16920	15320	53	4710	500	11080	10	1	10633173	1706	21.11	1.59	12	0.14	760.00	10062.00	19280	20240715	-16.80	7880	20240206	103.55	19280	-16.80	20240715	7880	103.55	20240206	19280	-16.80	20240715	7880	103.55	20240206	3.30	N	106190	500	53 억	4826421	N	N	N	N
159	20241104	110643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16050	210	2	1.33	210348420	13223	16.59	15840	16130	15700	20550	11090	15840	15907.77	45.39	-1554	17280	16560	15680	14960	14080	16920	15320	53	4710	500	11080	10	1	10633173	1707	21.12	1.60	12	0.12	760.00	10062.00	19280	20240715	-16.75	7880	20240206	103.68	19280	-16.75	20240715	7880	103.68	20240206	19280	-16.75	20240715	7880	103.68	20240206	3.30	N	106190	500	53 억	4826421	N	N	N	N
160	20241104	100636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15980	140	2	0.88	140489070	8863	11.12	15840	16100	15700	20550	11090	15840	15851.19	45.39	-2714	17280	16560	15680	14960	14080	16920	15320	53	4710	500	11080	10	1	10633173	1699	21.03	1.59	12	0.08	760.00	10062.00	19280	20240715	-17.12	7880	20240206	102.79	19280	-17.12	20240715	7880	102.79	20240206	19280	-17.12	20240715	7880	102.79	20240206	3.30	N	106190	500	53 억	4826421	N	N	N	N
161	20241104	090645	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15780	-60	5	-0.38	11124500	703	0.88	15840	15850	15750	20550	11090	15840	15824.32	45.39	-643	17280	16560	15680	14960	14080	16920	15320	53	4710	500	11080	10	1	10633173	1678	20.76	1.57	12	0.01	760.00	10062.00	19280	20240715	-18.15	7880	20240206	100.25	19280	-18.15	20240715	7880	100.25	20240206	19280	-18.15	20240715	7880	100.25	20240206	3.30	N	106190	500	53 억	4826421	N	N	N	N
162	20241101	160622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15840	740	2	4.90	1258405930	79679	1142.35	14980	16400	14800	19630	10570	15100	15793.38	45.33	6099	15306	15202	15016	14912	14726	15255	14965	53	4530	500	10570	10	1	10633173	1684	20.84	1.57	12	0.75	760.00	10062.00	19280	20240715	-17.84	7880	20240206	101.02	19280	-17.84	20240715	7880	101.02	20240206	19280	-17.84	20240715	7880	101.02	20240206	3.27	N	106190	500	53 억	4820085	N	N	N	N
163	20241101	150636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15770	670	2	4.44	1229198160	77828	1115.81	14980	16400	14800	19630	10570	15100	15793.78	45.33	6800	15306	15202	15016	14912	14726	15255	14965	53	4530	500	10570	10	1	10633173	1677	20.75	1.57	12	0.73	760.00	10062.00	19280	20240715	-18.21	7880	20240206	100.13	19280	-18.21	20240715	7880	100.13	20240206	19280	-18.21	20240715	7880	100.13	20240206	3.27	N	106190	500	53 억	4820085	N	N	N	N
164	20241101	140618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	800	2	5.30	1137692880	72029	1032.67	14980	16400	14800	19630	10570	15100	15794.93	45.33	6194	15306	15202	15016	14912	14726	15255	14965	53	4530	500	10570	10	1	10633173	1691	20.92	1.58	12	0.68	760.00	10062.00	19280	20240715	-17.53	7880	20240206	101.78	19280	-17.53	20240715	7880	101.78	20240206	19280	-17.53	20240715	7880	101.78	20240206	3.27	N	106190	500	53 억	4820085	N	N	N	N
165	20241101	130734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	900	2	5.96	1126480020	71325	1022.58	14980	16400	14800	19630	10570	15100	15793.62	45.33	6176	15306	15202	15016	14912	14726	15255	14965	53	4530	500	10570	10	1	10633173	1701	21.05	1.59	12	0.67	760.00	10062.00	19280	20240715	-17.01	7880	20240206	103.05	19280	-17.01	20240715	7880	103.05	20240206	19280	-17.01	20240715	7880	103.05	20240206	3.27	N	106190	500	53 억	4820085	N	N	N	N
166	20241101	120734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15980	880	2	5.83	1028104430	65197	934.72	14980	16400	14800	19630	10570	15100	15769.20	45.33	4729	15306	15202	15016	14912	14726	15255	14965	53	4530	500	10570	10	1	10633173	1699	21.03	1.59	12	0.61	760.00	10062.00	19280	20240715	-17.12	7880	20240206	102.79	19280	-17.12	20240715	7880	102.79	20240206	19280	-17.12	20240715	7880	102.79	20240206	3.27	N	106190	500	53 억	4820085	N	N	N	N
167	20241101	110732	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	980	2	6.49	872556830	55421	794.57	14980	16400	14800	19630	10570	15100	15744.16	45.33	980	15306	15202	15016	14912	14726	15255	14965	53	4530	500	10570	10	1	10633173	1710	21.16	1.60	12	0.52	760.00	10062.00	19280	20240715	-16.60	7880	20240206	104.06	19280	-16.60	20240715	7880	104.06	20240206	19280	-16.60	20240715	7880	104.06	20240206	3.27	N	106190	500	53 억	4820085	N	N	N	N
168	20241101	100734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	440	2	2.91	226113480	14926	213.99	14980	15620	14800	19630	10570	15100	15148.97	45.33	-4552	15306	15202	15016	14912	14726	15255	14965	53	4530	500	10570	10	1	10633173	1652	20.45	1.54	12	0.14	760.00	10062.00	19280	20240715	-19.40	7880	20240206	97.21	19280	-19.40	20240715	7880	97.21	20240206	19280	-19.40	20240715	7880	97.21	20240206	3.27	N	106190	500	53 억	4820085	N	N	N	N
169	20241101	090731	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14950	-150	5	-0.99	3962770	265	3.80	14980	14980	14950	19630	10570	15100	14953.85	45.33	-265	15306	15202	15016	14912	14726	15255	14965	53	4530	500	10570	10	1	10633173	1590	19.67	1.49	12	0.00	760.00	10062.00	19280	20240715	-22.46	7880	20240206	89.72	19280	-22.46	20240715	7880	89.72	20240206	19280	-22.46	20240715	7880	89.72	20240206	3.27	N	106190	500	53 억	4820085	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History