KissMeData/206650/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12900	20	2	0.16	4970444280	382987	183.87	12880	13410	12750	16740	9020	12880	12978.17	9.65	-94882	13320	13100	12840	12620	12360	13210	12730	183	3860	500	9530	10	1	36534307	4713	-33.86	4.22	12	1.05	-381.00	3055.00	18800	20241106	-31.38	8740	20231204	47.60	18800	-31.38	20241106	9350	37.97	20240805	18800	-31.38	20241106	8740	47.60	20231204	1.77	N	206650	500	182 억	3526626	N	N	244	N	N
3	20241129	151045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12890	10	2	0.08	4757128300	366459	175.93	12880	13410	12750	16740	9020	12880	12981.34	9.65	-89342	13320	13100	12840	12620	12360	13210	12730	183	3860	500	9530	10	1	36534307	4709	-33.83	4.22	12	1.00	-381.00	3055.00	18800	20241106	-31.44	8740	20231204	47.48	18800	-31.44	20241106	9350	37.86	20240805	18800	-31.44	20241106	8740	47.48	20231204	1.77	N	206650	500	182 억	3526626	N	N	16	N	N
4	20241129	141048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12830	-50	5	-0.39	4019045280	308952	148.32	12880	13410	12750	16740	9020	12880	13008.64	9.65	-82464	13320	13100	12840	12620	12360	13210	12730	183	3860	500	9530	10	1	36534307	4687	-33.67	4.20	12	0.85	-381.00	3055.00	18800	20241106	-31.76	8740	20231204	46.80	18800	-31.76	20241106	9350	37.22	20240805	18800	-31.76	20241106	8740	46.80	20231204	1.77	N	206650	500	182 억	3526626	N	N	16	N	N
5	20241129	131044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12900	20	2	0.16	3595918960	276058	132.53	12880	13410	12750	16740	9020	12880	13025.95	9.65	-77353	13320	13100	12840	12620	12360	13210	12730	183	3860	500	9530	10	1	36534307	4713	-33.86	4.22	12	0.76	-381.00	3055.00	18800	20241106	-31.38	8740	20231204	47.60	18800	-31.38	20241106	9350	37.97	20240805	18800	-31.38	20241106	8740	47.60	20231204	1.77	N	206650	500	182 억	3526626	N	N	16	N	N
6	20241129	121045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12930	50	2	0.39	3367944130	258427	124.07	12880	13410	12750	16740	9020	12880	13032.48	9.65	-75614	13320	13100	12840	12620	12360	13210	12730	183	3860	500	9530	10	1	36534307	4724	-33.94	4.23	12	0.71	-381.00	3055.00	18800	20241106	-31.22	8740	20231204	47.94	18800	-31.22	20241106	9350	38.29	20240805	18800	-31.22	20241106	8740	47.94	20231204	1.77	N	206650	500	182 억	3526626	N	N	16	N	N
7	20241129	111048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12920	40	2	0.31	3039480920	232984	111.85	12880	13410	12750	16740	9020	12880	13045.88	9.65	-72167	13320	13100	12840	12620	12360	13210	12730	183	3860	500	9530	10	1	36534307	4720	-33.91	4.23	12	0.64	-381.00	3055.00	18800	20241106	-31.28	8740	20231204	47.83	18800	-31.28	20241106	9350	38.18	20240805	18800	-31.28	20241106	8740	47.83	20231204	1.77	N	206650	500	182 억	3526626	N	N	16	N	N
8	20241129	101041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12870	-10	5	-0.08	2621592390	200536	96.27	12880	13410	12750	16740	9020	12880	13072.93	9.65	-53950	13320	13100	12840	12620	12360	13210	12730	183	3860	500	9530	10	1	36534307	4702	-33.78	4.21	12	0.55	-381.00	3055.00	18800	20241106	-31.54	8740	20231204	47.25	18800	-31.54	20241106	9350	37.65	20240805	18800	-31.54	20241106	8740	47.25	20231204	1.77	N	206650	500	182 억	3526626	N	N	16	N	N
9	20241129	091044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13070	190	2	1.48	237636860	18325	8.80	12880	13090	12870	16740	9020	12880	12967.91	9.65	-4567	13320	13100	12840	12620	12360	13210	12730	183	3860	500	9530	10	1	36534307	4775	-34.30	4.28	12	0.05	-381.00	3055.00	18800	20241106	-30.48	8740	20231204	49.54	18800	-30.48	20241106	9350	39.79	20240805	18800	-30.48	20241106	8740	49.54	20231204	1.77	N	206650	500	182 억	3526626	N	N	16	N	N
10	20241128	161030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12880	230	2	1.82	2656147330	206727	111.60	12580	13060	12580	16440	8860	12650	12848.31	9.64	1108	13023	12836	12713	12526	12403	12775	12465	183	3790	500	9360	10	1	36534307	4706	-33.81	4.22	12	0.57	-381.00	3055.00	18800	20241106	-31.49	8740	20231204	47.37	18800	-31.49	20241106	9350	37.75	20240805	18800	-31.49	20241106	8740	47.37	20231204	1.77	N	206650	500	182 억	3520692	N	N	16	N	N
11	20241128	151050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12840	190	2	1.50	2456057060	191164	103.20	12580	13060	12580	16440	8860	12650	12847.91	9.64	-2222	13023	12836	12713	12526	12403	12775	12465	183	3790	500	9360	10	1	36534307	4691	-33.70	4.20	12	0.52	-381.00	3055.00	18800	20241106	-31.70	8740	20231204	46.91	18800	-31.70	20241106	9350	37.33	20240805	18800	-31.70	20241106	8740	46.91	20231204	1.77	N	206650	500	182 억	3520692	N	N	397	N	N
12	20241128	141047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12900	250	2	1.98	1851920510	144421	77.97	12580	12960	12580	16440	8860	12650	12823.07	9.64	-1817	13023	12836	12713	12526	12403	12775	12465	183	3790	500	9360	10	1	36534307	4713	-33.86	4.22	12	0.40	-381.00	3055.00	18800	20241106	-31.38	8740	20231204	47.60	18800	-31.38	20241106	9350	37.97	20240805	18800	-31.38	20241106	8740	47.60	20231204	1.77	N	206650	500	182 억	3520692	N	N	397	N	N
13	20241128	131046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12880	230	2	1.82	1581073170	123432	66.64	12580	12960	12580	16440	8860	12650	12809.26	9.64	498	13023	12836	12713	12526	12403	12775	12465	183	3790	500	9360	10	1	36534307	4706	-33.81	4.22	12	0.34	-381.00	3055.00	18800	20241106	-31.49	8740	20231204	47.37	18800	-31.49	20241106	9350	37.75	20240805	18800	-31.49	20241106	8740	47.37	20231204	1.77	N	206650	500	182 억	3520692	N	N	397	N	N
14	20241128	121047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12770	120	2	0.95	1209625450	94560	51.05	12580	12910	12580	16440	8860	12650	12792.15	9.64	-7173	13023	12836	12713	12526	12403	12775	12465	183	3790	500	9360	10	1	36534307	4665	-33.52	4.18	12	0.26	-381.00	3055.00	18800	20241106	-32.07	8740	20231204	46.11	18800	-32.07	20241106	9350	36.58	20240805	18800	-32.07	20241106	8740	46.11	20231204	1.77	N	206650	500	182 억	3520692	N	N	397	N	N
15	20241128	111050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12810	160	2	1.26	1038810240	81205	43.84	12580	12910	12580	16440	8860	12650	12792.44	9.64	-4693	13023	12836	12713	12526	12403	12775	12465	183	3790	500	9360	10	1	36534307	4680	-33.62	4.19	12	0.22	-381.00	3055.00	18800	20241106	-31.86	8740	20231204	46.57	18800	-31.86	20241106	9350	37.01	20240805	18800	-31.86	20241106	8740	46.57	20231204	1.77	N	206650	500	182 억	3520692	N	N	397	N	N
16	20241128	101048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12850	200	2	1.58	700717270	54915	29.65	12580	12900	12580	16440	8860	12650	12760.03	9.64	-379	13023	12836	12713	12526	12403	12775	12465	183	3790	500	9360	10	1	36534307	4695	-33.73	4.21	12	0.15	-381.00	3055.00	18800	20241106	-31.65	8740	20231204	47.03	18800	-31.65	20241106	9350	37.43	20240805	18800	-31.65	20241106	8740	47.03	20231204	1.77	N	206650	500	182 억	3520692	N	N	397	N	N
17	20241128	091044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12720	70	2	0.55	181331280	14296	7.72	12580	12780	12580	16440	8860	12650	12684.06	9.64	3364	13023	12836	12713	12526	12403	12775	12465	183	3790	500	9360	10	1	36534307	4647	-33.39	4.16	12	0.04	-381.00	3055.00	18800	20241106	-32.34	8740	20231204	45.54	18800	-32.34	20241106	9350	36.04	20240805	18800	-32.34	20241106	8740	45.54	20231204	1.77	N	206650	500	182 억	3520692	N	N	397	N	N
18	20241127	161020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12650	-160	5	-1.25	2323305830	182626	53.57	12840	12900	12590	16650	8970	12810	12721.52	9.66	-17697	13423	13116	12803	12496	12183	12960	12340	183	3840	500	9470	10	1	36534307	4622	-33.20	4.14	12	0.50	-381.00	3055.00	18800	20241106	-32.71	8740	20231204	44.74	18800	-32.71	20241106	9350	35.29	20240805	18800	-32.71	20241106	8740	44.74	20231204	1.81	N	206650	500	182 억	3530383	N	N	397	N	N
19	20241127	151040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12700	-110	5	-0.86	1999262570	157047	46.06	12840	12900	12590	16650	8970	12810	12729.82	9.66	-24222	13423	13116	12803	12496	12183	12960	12340	183	3840	500	9470	10	1	36534307	4640	-33.33	4.16	12	0.43	-381.00	3055.00	18800	20241106	-32.45	8740	20231204	45.31	18800	-32.45	20241106	9350	35.83	20240805	18800	-32.45	20241106	8740	45.31	20231204	1.81	N	206650	500	182 억	3530383	N	N	428	N	N
20	20241127	141036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12680	-130	5	-1.01	1637548380	128584	37.71	12840	12900	12590	16650	8970	12810	12734.64	9.66	-17246	13423	13116	12803	12496	12183	12960	12340	183	3840	500	9470	10	1	36534307	4633	-33.28	4.15	12	0.35	-381.00	3055.00	18800	20241106	-32.55	8740	20231204	45.08	18800	-32.55	20241106	9350	35.61	20240805	18800	-32.55	20241106	8740	45.08	20231204	1.81	N	206650	500	182 억	3530383	N	N	428	N	N
21	20241127	131032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12790	-20	5	-0.16	1130394690	88854	26.06	12840	12880	12590	16650	8970	12810	12720.90	9.66	-673	13423	13116	12803	12496	12183	12960	12340	183	3840	500	9470	10	1	36534307	4673	-33.57	4.19	12	0.24	-381.00	3055.00	18800	20241106	-31.97	8740	20231204	46.34	18800	-31.97	20241106	9350	36.79	20240805	18800	-31.97	20241106	8740	46.34	20231204	1.81	N	206650	500	182 억	3530383	N	N	428	N	N
22	20241127	121042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12730	-80	5	-0.62	959820280	75497	22.14	12840	12880	12590	16650	8970	12810	12712.03	9.66	698	13423	13116	12803	12496	12183	12960	12340	183	3840	500	9470	10	1	36534307	4651	-33.41	4.17	12	0.21	-381.00	3055.00	18800	20241106	-32.29	8740	20231204	45.65	18800	-32.29	20241106	9350	36.15	20240805	18800	-32.29	20241106	8740	45.65	20231204	1.81	N	206650	500	182 억	3530383	N	N	428	N	N
23	20241127	111038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12700	-110	5	-0.86	760549090	59818	17.55	12840	12880	12590	16650	8970	12810	12712.72	9.66	-1796	13423	13116	12803	12496	12183	12960	12340	183	3840	500	9470	10	1	36534307	4640	-33.33	4.16	12	0.16	-381.00	3055.00	18800	20241106	-32.45	8740	20231204	45.31	18800	-32.45	20241106	9350	35.83	20240805	18800	-32.45	20241106	8740	45.31	20231204	1.81	N	206650	500	182 억	3530383	N	N	428	N	N
24	20241127	101038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12710	-100	5	-0.78	468971200	36774	10.79	12840	12880	12630	16650	8970	12810	12751.15	9.66	-4242	13423	13116	12803	12496	12183	12960	12340	183	3840	500	9470	10	1	36534307	4644	-33.36	4.16	12	0.10	-381.00	3055.00	18800	20241106	-32.39	8740	20231204	45.42	18800	-32.39	20241106	9350	35.94	20240805	18800	-32.39	20241106	8740	45.42	20231204	1.81	N	206650	500	182 억	3530383	N	N	428	N	N
25	20241127	091037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12830	20	2	0.16	163357040	12742	3.74	12840	12880	12760	16650	8970	12810	12821.27	9.66	-2588	13423	13116	12803	12496	12183	12960	12340	183	3840	500	9470	10	1	36534307	4687	-33.67	4.20	12	0.03	-381.00	3055.00	18800	20241106	-31.76	8740	20231204	46.80	18800	-31.76	20241106	9350	37.22	20240805	18800	-31.76	20241106	8740	46.80	20231204	1.81	N	206650	500	182 억	3530383	N	N	428	N	N
26	20241126	161021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12810	-210	5	-1.61	4319930970	340025	101.29	13060	13110	12490	16920	9120	13020	12704.38	9.85	-68117	13286	13152	12896	12762	12506	13220	12830	183	3900	500	9630	10	1	36534307	4680	-33.62	4.19	12	0.93	-381.00	3055.00	18800	20241106	-31.86	8740	20231204	46.57	18800	-31.86	20241106	9350	37.01	20240805	18800	-31.86	20241106	8740	46.57	20231204	1.90	N	206650	500	182 억	3598594	N	N	428	N	N
27	20241126	151031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12810	-210	5	-1.61	4140911560	326047	97.12	13060	13110	12490	16920	9120	13020	12700.25	9.85	-66971	13286	13152	12896	12762	12506	13220	12830	183	3900	500	9630	10	1	36534307	4680	-33.62	4.19	12	0.89	-381.00	3055.00	18800	20241106	-31.86	8740	20231204	46.57	18800	-31.86	20241106	9350	37.01	20240805	18800	-31.86	20241106	8740	46.57	20231204	1.90	N	206650	500	182 억	3598594	N	N	265	N	N
28	20241126	141032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12650	-370	5	-2.84	3539132410	278831	83.06	13060	13110	12490	16920	9120	13020	12692.63	9.85	-66612	13286	13152	12896	12762	12506	13220	12830	183	3900	500	9630	10	1	36534307	4622	-33.20	4.14	12	0.76	-381.00	3055.00	18800	20241106	-32.71	8740	20231204	44.74	18800	-32.71	20241106	9350	35.29	20240805	18800	-32.71	20241106	8740	44.74	20231204	1.90	N	206650	500	182 억	3598594	N	N	265	N	N
29	20241126	131028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12550	-470	5	-3.61	3020432780	237681	70.80	13060	13110	12490	16920	9120	13020	12707.80	9.85	-54049	13286	13152	12896	12762	12506	13220	12830	183	3900	500	9630	10	1	36534307	4585	-32.94	4.11	12	0.65	-381.00	3055.00	18800	20241106	-33.24	8740	20231204	43.59	18800	-33.24	20241106	9350	34.22	20240805	18800	-33.24	20241106	8740	43.59	20231204	1.90	N	206650	500	182 억	3598594	N	N	265	N	N
30	20241126	121034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12590	-430	5	-3.30	2622807410	205989	61.36	13060	13110	12490	16920	9120	13020	12732.62	9.85	-54438	13286	13152	12896	12762	12506	13220	12830	183	3900	500	9630	10	1	36534307	4600	-33.04	4.12	12	0.56	-381.00	3055.00	18800	20241106	-33.03	8740	20231204	44.05	18800	-33.03	20241106	9350	34.65	20240805	18800	-33.03	20241106	8740	44.05	20231204	1.90	N	206650	500	182 억	3598594	N	N	265	N	N
31	20241126	111038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12620	-400	5	-3.07	1864268920	145573	43.36	13060	13110	12590	16920	9120	13020	12806.27	9.85	-46550	13286	13152	12896	12762	12506	13220	12830	183	3900	500	9630	10	1	36534307	4611	-33.12	4.13	12	0.40	-381.00	3055.00	18800	20241106	-32.87	8740	20231204	44.39	18800	-32.87	20241106	9350	34.97	20240805	18800	-32.87	20241106	8740	44.39	20231204	1.90	N	206650	500	182 억	3598594	N	N	265	N	N
32	20241126	101045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12680	-340	5	-2.61	1416570550	110167	32.82	13060	13110	12660	16920	9120	13020	12858.25	9.85	-32039	13286	13152	12896	12762	12506	13220	12830	183	3900	500	9630	10	1	36534307	4633	-33.28	4.15	12	0.30	-381.00	3055.00	18800	20241106	-32.55	8740	20231204	45.08	18800	-32.55	20241106	9350	35.61	20240805	18800	-32.55	20241106	8740	45.08	20231204	1.90	N	206650	500	182 억	3598594	N	N	265	N	N
33	20241126	091036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12970	-50	5	-0.38	425502310	32705	9.74	13060	13110	12900	16920	9120	13020	13010.28	9.85	-6306	13286	13152	12896	12762	12506	13220	12830	183	3900	500	9630	10	1	36534307	4738	-34.04	4.25	12	0.09	-381.00	3055.00	18800	20241106	-31.01	8740	20231204	48.40	18800	-31.01	20241106	9350	38.72	20240805	18800	-31.01	20241106	8740	48.40	20231204	1.90	N	206650	500	182 억	3598594	N	N	265	N	N
34	20241125	161008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13020	280	2	2.20	4267994950	333428	46.65	12830	13030	12640	16560	8920	12740	12798.79	10.05	-74734	13500	13120	12760	12380	12020	12940	12200	183	3820	500	9420	10	1	36534307	4757	-34.17	4.26	12	0.91	-381.00	3055.00	18800	20241106	-30.74	8740	20231204	48.97	18800	-30.74	20241106	9350	39.25	20240805	18800	-30.74	20241106	8740	48.97	20231204	1.91	N	206650	500	182 억	3673197	N	N	265	N	N
35	20241125	151029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13020	280	2	2.20	3781184520	296019	41.42	12830	13030	12640	16560	8920	12740	12773.45	10.05	-66293	13500	13120	12760	12380	12020	12940	12200	183	3820	500	9420	10	1	36534307	4757	-34.17	4.26	12	0.81	-381.00	3055.00	18800	20241106	-30.74	8740	20231204	48.97	18800	-30.74	20241106	9350	39.25	20240805	18800	-30.74	20241106	8740	48.97	20231204	1.91	N	206650	500	182 억	3673197	N	N	1491	N	N
36	20241125	141026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12730	-10	5	-0.08	2562876580	201079	28.13	12830	12850	12640	16560	8920	12740	12745.62	10.05	-52666	13500	13120	12760	12380	12020	12940	12200	183	3820	500	9420	10	1	36534307	4651	-33.41	4.17	12	0.55	-381.00	3055.00	18800	20241106	-32.29	8740	20231204	45.65	18800	-32.29	20241106	9350	36.15	20240805	18800	-32.29	20241106	8740	45.65	20231204	1.91	N	206650	500	182 억	3673197	N	N	1491	N	N
37	20241125	131019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12760	20	2	0.16	2262085990	177491	24.83	12830	12850	12640	16560	8920	12740	12744.79	10.05	-45809	13500	13120	12760	12380	12020	12940	12200	183	3820	500	9420	10	1	36534307	4662	-33.49	4.18	12	0.49	-381.00	3055.00	18800	20241106	-32.13	8740	20231204	46.00	18800	-32.13	20241106	9350	36.47	20240805	18800	-32.13	20241106	8740	46.00	20231204	1.91	N	206650	500	182 억	3673197	N	N	1491	N	N
38	20241125	121030	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12750	10	2	0.08	1940974160	152309	21.31	12830	12850	12640	16560	8920	12740	12743.66	10.05	-43520	13500	13120	12760	12380	12020	12940	12200	183	3820	500	9420	10	1	36534307	4658	-33.46	4.17	12	0.42	-381.00	3055.00	18800	20241106	-32.18	8740	20231204	45.88	18800	-32.18	20241106	9350	36.36	20240805	18800	-32.18	20241106	8740	45.88	20231204	1.91	N	206650	500	182 억	3673197	N	N	1491	N	N
39	20241125	111024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12790	50	2	0.39	1589603240	124810	17.46	12830	12850	12640	16560	8920	12740	12736.18	10.05	-30909	13500	13120	12760	12380	12020	12940	12200	183	3820	500	9420	10	1	36534307	4673	-33.57	4.19	12	0.34	-381.00	3055.00	18800	20241106	-31.97	8740	20231204	46.34	18800	-31.97	20241106	9350	36.79	20240805	18800	-31.97	20241106	8740	46.34	20231204	1.91	N	206650	500	182 억	3673197	N	N	1491	N	N
40	20241125	101011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12780	40	2	0.31	1052181540	82722	11.57	12830	12850	12640	16560	8920	12740	12719.49	10.05	-24191	13500	13120	12760	12380	12020	12940	12200	183	3820	500	9420	10	1	36534307	4669	-33.54	4.18	12	0.23	-381.00	3055.00	18800	20241106	-32.02	8740	20231204	46.22	18800	-32.02	20241106	9350	36.68	20240805	18800	-32.02	20241106	8740	46.22	20231204	1.91	N	206650	500	182 억	3673197	N	N	1491	N	N
41	20241125	091013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12710	-30	5	-0.24	314940550	24700	3.46	12830	12850	12670	16560	8920	12740	12750.63	10.05	-8661	13500	13120	12760	12380	12020	12940	12200	183	3820	500	9420	10	1	36534307	4644	-33.36	4.16	12	0.07	-381.00	3055.00	18800	20241106	-32.39	8740	20231204	45.42	18800	-32.39	20241106	9350	35.94	20240805	18800	-32.39	20241106	8740	45.42	20231204	1.91	N	206650	500	182 억	3673197	N	N	1491	N	N
42	20241122	160916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12740	-260	5	-2.00	8967463700	707996	199.46	13000	13140	12400	16900	9100	13000	12665.37	9.96	33961	13500	13250	13000	12750	12500	13125	12625	183	3900	500	9620	10	1	36534307	4654	-33.44	4.17	12	1.94	-381.00	3055.00	18800	20241106	-32.23	8740	20231204	45.77	18800	-32.23	20241106	9350	36.26	20240805	18800	-32.23	20241106	8740	45.77	20231204	1.92	N	206650	500	182 억	3638242	N	N	1491	N	N
43	20241122	150930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12730	-270	5	-2.08	8496311190	670930	189.02	13000	13140	12400	16900	9100	13000	12663.13	9.96	39807	13500	13250	13000	12750	12500	13125	12625	183	3900	500	9620	10	1	36534307	4651	-33.41	4.17	12	1.84	-381.00	3055.00	18800	20241106	-32.29	8740	20231204	45.65	18800	-32.29	20241106	9350	36.15	20240805	18800	-32.29	20241106	8740	45.65	20231204	1.92	N	206650	500	182 억	3638242	N	N	1560	N	N
44	20241122	140932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12520	-480	5	-3.69	7536141580	595152	167.67	13000	13140	12400	16900	9100	13000	12662.15	9.96	37650	13500	13250	13000	12750	12500	13125	12625	183	3900	500	9620	10	1	36534307	4574	-32.86	4.10	12	1.63	-381.00	3055.00	18800	20241106	-33.40	8740	20231204	43.25	18800	-33.40	20241106	9350	33.90	20240805	18800	-33.40	20241106	8740	43.25	20231204	1.92	N	206650	500	182 억	3638242	N	N	1560	N	N
45	20241122	130926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12540	-460	5	-3.54	6964124560	549440	154.79	13000	13140	12400	16900	9100	13000	12674.54	9.96	40952	13500	13250	13000	12750	12500	13125	12625	183	3900	500	9620	10	1	36534307	4581	-32.91	4.10	12	1.50	-381.00	3055.00	18800	20241106	-33.30	8740	20231204	43.48	18800	-33.30	20241106	9350	34.12	20240805	18800	-33.30	20241106	8740	43.48	20231204	1.92	N	206650	500	182 억	3638242	N	N	1560	N	N
46	20241122	120932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12600	-400	5	-3.08	5978481500	470559	132.57	13000	13140	12460	16900	9100	13000	12704.62	9.96	28313	13500	13250	13000	12750	12500	13125	12625	183	3900	500	9620	10	1	36534307	4603	-33.07	4.12	12	1.29	-381.00	3055.00	18800	20241106	-32.98	8740	20231204	44.16	18800	-32.98	20241106	9350	34.76	20240805	18800	-32.98	20241106	8740	44.16	20231204	1.92	N	206650	500	182 억	3638242	N	N	1560	N	N
47	20241122	110923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12690	-310	5	-2.38	3850655560	301140	84.84	13000	13140	12590	16900	9100	13000	12786.43	9.96	33147	13500	13250	13000	12750	12500	13125	12625	183	3900	500	9620	10	1	36534307	4636	-33.31	4.15	12	0.82	-381.00	3055.00	18800	20241106	-32.50	8740	20231204	45.19	18800	-32.50	20241106	9350	35.72	20240805	18800	-32.50	20241106	8740	45.19	20231204	1.92	N	206650	500	182 억	3638242	N	N	1560	N	N
48	20241122	100941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12770	-230	5	-1.77	1497632310	115914	32.66	13000	13140	12750	16900	9100	13000	12919.72	9.96	-13721	13500	13250	13000	12750	12500	13125	12625	183	3900	500	9620	10	1	36534307	4665	-33.52	4.18	12	0.32	-381.00	3055.00	18800	20241106	-32.07	8740	20231204	46.11	18800	-32.07	20241106	9350	36.58	20240805	18800	-32.07	20241106	8740	46.11	20231204	1.92	N	206650	500	182 억	3638242	N	N	1560	N	N
49	20241122	090933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12930	-70	5	-0.54	373214470	28885	8.14	13000	13000	12880	16900	9100	13000	12918.73	9.96	-1005	13500	13250	13000	12750	12500	13125	12625	183	3900	500	9620	10	1	36534307	4724	-33.94	4.23	12	0.08	-381.00	3055.00	18800	20241106	-31.22	8740	20231204	47.94	18800	-31.22	20241106	9350	38.29	20240805	18800	-31.22	20241106	8740	47.94	20231204	1.92	N	206650	500	182 억	3638242	N	N	1560	N	N
50	20241121	160924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13000	-130	5	-0.99	4584286050	353241	92.37	13100	13250	12750	17060	9200	13130	12977.58	9.98	-8432	13563	13346	13123	12906	12683	13235	12795	183	3930	500	9710	10	1	36534307	4749	-34.12	4.26	12	0.97	-381.00	3055.00	18800	20241106	-30.85	8740	20231204	48.74	18800	-30.85	20241106	9350	39.04	20240805	18800	-30.85	20241106	8740	48.74	20231204	2.14	N	206650	500	182 억	3647421	N	N	1560	N	N
51	20241121	150942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12990	-140	5	-1.07	4280791190	329851	86.25	13100	13250	12750	17060	9200	13130	12977.80	9.98	-4457	13563	13346	13123	12906	12683	13235	12795	183	3930	500	9710	10	1	36534307	4746	-34.09	4.25	12	0.90	-381.00	3055.00	18800	20241106	-30.90	8740	20231204	48.63	18800	-30.90	20241106	9350	38.93	20240805	18800	-30.90	20241106	8740	48.63	20231204	2.14	N	206650	500	182 억	3647421	N	N	344	N	N
52	20241121	140940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12990	-140	5	-1.07	3831902910	295303	77.22	13100	13250	12750	17060	9200	13130	12976.00	9.98	-6623	13563	13346	13123	12906	12683	13235	12795	183	3930	500	9710	10	1	36534307	4746	-34.09	4.25	12	0.81	-381.00	3055.00	18800	20241106	-30.90	8740	20231204	48.63	18800	-30.90	20241106	9350	38.93	20240805	18800	-30.90	20241106	8740	48.63	20231204	2.14	N	206650	500	182 억	3647421	N	N	344	N	N
53	20241121	130933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13160	30	2	0.23	3304289740	254886	66.65	13100	13250	12750	17060	9200	13130	12963.58	9.98	-6377	13563	13346	13123	12906	12683	13235	12795	183	3930	500	9710	10	1	36534307	4808	-34.54	4.31	12	0.70	-381.00	3055.00	18800	20241106	-30.00	8740	20231204	50.57	18800	-30.00	20241106	9350	40.75	20240805	18800	-30.00	20241106	8740	50.57	20231204	2.14	N	206650	500	182 억	3647421	N	N	344	N	N
54	20241121	120934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13130	0	3	0.00	3013138720	232799	60.87	13100	13230	12750	17060	9200	13130	12942.82	9.98	-839	13563	13346	13123	12906	12683	13235	12795	183	3930	500	9710	10	1	36534307	4797	-34.46	4.30	12	0.64	-381.00	3055.00	18800	20241106	-30.16	8740	20231204	50.23	18800	-30.16	20241106	9350	40.43	20240805	18800	-30.16	20241106	8740	50.23	20231204	2.14	N	206650	500	182 억	3647421	N	N	344	N	N
55	20241121	110936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13030	-100	5	-0.76	2456907990	190280	49.76	13100	13130	12750	17060	9200	13130	12911.68	9.98	1889	13563	13346	13123	12906	12683	13235	12795	183	3930	500	9710	10	1	36534307	4760	-34.20	4.27	12	0.52	-381.00	3055.00	18800	20241106	-30.69	8740	20231204	49.08	18800	-30.69	20241106	9350	39.36	20240805	18800	-30.69	20241106	8740	49.08	20231204	2.14	N	206650	500	182 억	3647421	N	N	344	N	N
56	20241121	100936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12860	-270	5	-2.06	1764199300	136843	35.78	13100	13130	12750	17060	9200	13130	12891.56	9.98	582	13563	13346	13123	12906	12683	13235	12795	183	3930	500	9710	10	1	36534307	4698	-33.75	4.21	12	0.37	-381.00	3055.00	18800	20241106	-31.60	8740	20231204	47.14	18800	-31.60	20241106	9350	37.54	20240805	18800	-31.60	20241106	8740	47.14	20231204	2.14	N	206650	500	182 억	3647421	N	N	344	N	N
57	20241121	090938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12970	-160	5	-1.22	232830640	17836	4.66	13100	13130	12950	17060	9200	13130	13052.52	9.98	-4801	13563	13346	13123	12906	12683	13235	12795	183	3930	500	9710	10	1	36534307	4738	-34.04	4.25	12	0.05	-381.00	3055.00	18800	20241106	-31.01	8740	20231204	48.40	18800	-31.01	20241106	9350	38.72	20240805	18800	-31.01	20241106	8740	48.40	20231204	2.14	N	206650	500	182 억	3647421	N	N	344	N	N
58	20241120	160930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13130	-20	5	-0.15	4999968350	379985	50.66	13260	13340	12900	17090	9210	13150	13158.52	10.03	-19541	14496	13822	13486	12812	12476	13655	12645	183	3940	500	9730	10	1	36534307	4797	-34.46	4.30	12	1.04	-381.00	3055.00	18800	20241106	-30.16	8740	20231204	50.23	18800	-30.16	20241106	9350	40.43	20240805	18800	-30.16	20241106	8740	50.23	20231204	2.10	N	206650	500	182 억	3665333	N	N	344	N	N
59	20241120	150941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13060	-90	5	-0.68	4204242110	319187	42.56	13260	13340	12900	17090	9210	13150	13171.72	10.03	-27197	14496	13822	13486	12812	12476	13655	12645	183	3940	500	9730	10	1	36534307	4771	-34.28	4.27	12	0.87	-381.00	3055.00	18800	20241106	-30.53	8740	20231204	49.43	18800	-30.53	20241106	9350	39.68	20240805	18800	-30.53	20241106	8740	49.43	20231204	2.10	N	206650	500	182 억	3665333	N	N	1326	N	N
60	20241120	140943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13230	80	2	0.61	2916074090	220817	29.44	13260	13340	13070	17090	9210	13150	13205.84	10.03	-46076	14496	13822	13486	12812	12476	13655	12645	183	3940	500	9730	10	1	36534307	4833	-34.72	4.33	12	0.60	-381.00	3055.00	18800	20241106	-29.63	8740	20231204	51.37	18800	-29.63	20241106	9350	41.50	20240805	18800	-29.63	20241106	8740	51.37	20231204	2.10	N	206650	500	182 억	3665333	N	N	1326	N	N
61	20241120	130946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13260	110	2	0.84	2568482990	194510	25.93	13260	13340	13070	17090	9210	13150	13204.89	10.03	-49569	14496	13822	13486	12812	12476	13655	12645	183	3940	500	9730	10	1	36534307	4844	-34.80	4.34	12	0.53	-381.00	3055.00	18800	20241106	-29.47	8740	20231204	51.72	18800	-29.47	20241106	9350	41.82	20240805	18800	-29.47	20241106	8740	51.72	20231204	2.10	N	206650	500	182 억	3665333	N	N	1326	N	N
62	20241120	120944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13250	100	2	0.76	2360013440	178769	23.84	13260	13340	13070	17090	9210	13150	13201.47	10.03	-48058	14496	13822	13486	12812	12476	13655	12645	183	3940	500	9730	10	1	36534307	4841	-34.78	4.34	12	0.49	-381.00	3055.00	18800	20241106	-29.52	8740	20231204	51.60	18800	-29.52	20241106	9350	41.71	20240805	18800	-29.52	20241106	8740	51.60	20231204	2.10	N	206650	500	182 억	3665333	N	N	1326	N	N
63	20241120	110946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13190	40	2	0.30	2126253130	161047	21.47	13260	13340	13070	17090	9210	13150	13202.69	10.03	-49778	14496	13822	13486	12812	12476	13655	12645	183	3940	500	9730	10	1	36534307	4819	-34.62	4.32	12	0.44	-381.00	3055.00	18800	20241106	-29.84	8740	20231204	50.92	18800	-29.84	20241106	9350	41.07	20240805	18800	-29.84	20241106	8740	50.92	20231204	2.10	N	206650	500	182 억	3665333	N	N	1326	N	N
64	20241120	100943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13310	160	2	1.22	1729086120	131012	17.47	13260	13340	13070	17090	9210	13150	13197.92	10.03	-48642	14496	13822	13486	12812	12476	13655	12645	183	3940	500	9730	10	1	36534307	4863	-34.93	4.36	12	0.36	-381.00	3055.00	18800	20241106	-29.20	8740	20231204	52.29	18800	-29.20	20241106	9350	42.35	20240805	18800	-29.20	20241106	8740	52.29	20231204	2.10	N	206650	500	182 억	3665333	N	N	1326	N	N
65	20241120	090943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13120	-30	5	-0.23	612640120	46493	6.20	13260	13340	13070	17090	9210	13150	13177.04	10.03	-28428	14496	13822	13486	12812	12476	13655	12645	183	3940	500	9730	10	1	36534307	4793	-34.44	4.29	12	0.13	-381.00	3055.00	18800	20241106	-30.21	8740	20231204	50.11	18800	-30.21	20241106	9350	40.32	20240805	18800	-30.21	20241106	8740	50.11	20231204	2.10	N	206650	500	182 억	3665333	N	N	1326	N	N
66	20241119	160851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13150	-800	5	-5.73	10024594390	743879	128.45	14050	14160	13150	18130	9770	13950	13476.35	9.67	132301	14956	14452	14146	13642	13336	14300	13490	183	4180	500	10320	10	1	36534307	4804	-34.51	4.30	12	2.04	-381.00	3055.00	18800	20241106	-30.05	8740	20231204	50.46	18800	-30.05	20241106	9350	40.64	20240805	18800	-30.05	20241106	8740	50.46	20231204	2.14	N	206650	500	182 억	3534673	N	N	1326	N	N
67	20241119	150905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13220	-730	5	-5.23	9498283720	703955	121.55	14050	14160	13170	18130	9770	13950	13492.49	9.67	133678	14956	14452	14146	13642	13336	14300	13490	183	4180	500	10320	10	1	36534307	4830	-34.70	4.33	12	1.93	-381.00	3055.00	18800	20241106	-29.68	8740	20231204	51.26	18800	-29.68	20241106	9350	41.39	20240805	18800	-29.68	20241106	8740	51.26	20231204	2.14	N	206650	500	182 억	3534673	N	N	2249	N	N
68	20241119	140904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13310	-640	5	-4.59	7805807690	576096	99.48	14050	14160	13270	18130	9770	13950	13549.22	9.67	145987	14956	14452	14146	13642	13336	14300	13490	183	4180	500	10320	10	1	36534307	4863	-34.93	4.36	12	1.58	-381.00	3055.00	18800	20241106	-29.20	8740	20231204	52.29	18800	-29.20	20241106	9350	42.35	20240805	18800	-29.20	20241106	8740	52.29	20231204	2.14	N	206650	500	182 억	3534673	N	N	2249	N	N
69	20241119	130907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13390	-560	5	-4.01	6698429850	493033	85.13	14050	14160	13350	18130	9770	13950	13585.88	9.67	133513	14956	14452	14146	13642	13336	14300	13490	183	4180	500	10320	10	1	36534307	4892	-35.14	4.38	12	1.35	-381.00	3055.00	18800	20241106	-28.78	8740	20231204	53.20	18800	-28.78	20241106	9350	43.21	20240805	18800	-28.78	20241106	8740	53.20	20231204	2.14	N	206650	500	182 억	3534673	N	N	2249	N	N
70	20241119	120858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13400	-550	5	-3.94	5990411630	440307	76.03	14050	14160	13350	18130	9770	13950	13604.77	9.67	134924	14956	14452	14146	13642	13336	14300	13490	183	4180	500	10320	10	1	36534307	4896	-35.17	4.39	12	1.21	-381.00	3055.00	18800	20241106	-28.72	8740	20231204	53.32	18800	-28.72	20241106	9350	43.32	20240805	18800	-28.72	20241106	8740	53.32	20231204	2.14	N	206650	500	182 억	3534673	N	N	2249	N	N
71	20241119	110907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13590	-360	5	-2.58	3177384810	230915	39.87	14050	14160	13540	18130	9770	13950	13759.65	9.67	38517	14956	14452	14146	13642	13336	14300	13490	183	4180	500	10320	10	1	36534307	4965	-35.67	4.45	12	0.63	-381.00	3055.00	18800	20241106	-27.71	8740	20231204	55.49	18800	-27.71	20241106	9350	45.35	20240805	18800	-27.71	20241106	8740	55.49	20231204	2.14	N	206650	500	182 억	3534673	N	N	2249	N	N
72	20241119	100931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13720	-230	5	-1.65	1903452840	137483	23.74	14050	14160	13690	18130	9770	13950	13844.70	9.67	11651	14956	14452	14146	13642	13336	14300	13490	183	4180	500	10320	10	1	36534307	5013	-36.01	4.49	12	0.38	-381.00	3055.00	18800	20241106	-27.02	8740	20231204	56.98	18800	-27.02	20241106	9350	46.74	20240805	18800	-27.02	20241106	8740	56.98	20231204	2.14	N	206650	500	182 억	3534673	N	N	2249	N	N
73	20241119	090923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13960	10	2	0.07	456321590	32581	5.63	14050	14160	13900	18130	9770	13950	14006.44	9.67	-1968	14956	14452	14146	13642	13336	14300	13490	183	4180	500	10320	10	1	36534307	5100	-36.64	4.57	12	0.09	-381.00	3055.00	18800	20241106	-25.74	8740	20231204	59.73	18800	-25.74	20241106	9350	49.30	20240805	18800	-25.74	20241106	8740	59.73	20231204	2.14	N	206650	500	182 억	3534673	N	N	2249	N	N
74	20241118	160855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13950	-750	5	-5.10	8152111580	572687	136.88	14500	14650	13840	19110	10290	14700	14235.23	9.49	80800	15586	15142	14906	14462	14226	15025	14345	183	4410	500	10870	10	1	36534307	5097	-36.61	4.57	12	1.57	-381.00	3055.00	18800	20241106	-25.80	8740	20231204	59.61	18800	-25.80	20241106	9350	49.20	20240805	18800	-25.80	20241106	8740	59.61	20231204	2.12	N	206650	500	182 억	3467369	N	N	2248	N	N
75	20241118	150907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13930	-770	5	-5.24	7771331250	545366	130.35	14500	14650	13840	19110	10290	14700	14249.75	9.49	76106	15586	15142	14906	14462	14226	15025	14345	183	4410	500	10870	10	1	36534307	5089	-36.56	4.56	12	1.49	-381.00	3055.00	18800	20241106	-25.90	8740	20231204	59.38	18800	-25.90	20241106	9350	48.98	20240805	18800	-25.90	20241106	8740	59.38	20231204	2.12	N	206650	500	182 억	3467369	N	N	1173	N	N
76	20241118	140908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14240	-460	5	-3.13	5696391630	397531	95.02	14500	14650	14130	19110	10290	14700	14329.43	9.49	54779	15586	15142	14906	14462	14226	15025	14345	183	4410	500	10870	10	1	36534307	5202	-37.38	4.66	12	1.09	-381.00	3055.00	18800	20241106	-24.26	8740	20231204	62.93	18800	-24.26	20241106	9350	52.30	20240805	18800	-24.26	20241106	8740	62.93	20231204	2.12	N	206650	500	182 억	3467369	N	N	1173	N	N
77	20241118	130904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14270	-430	5	-2.93	4908690870	342333	81.82	14500	14650	14130	19110	10290	14700	14338.93	9.49	51211	15586	15142	14906	14462	14226	15025	14345	183	4410	500	10870	10	1	36534307	5213	-37.45	4.67	12	0.94	-381.00	3055.00	18800	20241106	-24.10	8740	20231204	63.27	18800	-24.10	20241106	9350	52.62	20240805	18800	-24.10	20241106	8740	63.27	20231204	2.12	N	206650	500	182 억	3467369	N	N	1173	N	N
78	20241118	120907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14370	-330	5	-2.24	4347030220	303022	72.43	14500	14650	14130	19110	10290	14700	14345.59	9.49	46983	15586	15142	14906	14462	14226	15025	14345	183	4410	500	10870	10	1	36534307	5250	-37.72	4.70	12	0.83	-381.00	3055.00	18800	20241106	-23.56	8740	20231204	64.42	18800	-23.56	20241106	9350	53.69	20240805	18800	-23.56	20241106	8740	64.42	20231204	2.12	N	206650	500	182 억	3467369	N	N	1173	N	N
79	20241118	110907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14460	-240	5	-1.63	3800374540	265146	63.37	14500	14650	14130	19110	10290	14700	14333.14	9.49	44654	15586	15142	14906	14462	14226	15025	14345	183	4410	500	10870	10	1	36534307	5283	-37.95	4.73	12	0.73	-381.00	3055.00	18800	20241106	-23.09	8740	20231204	65.45	18800	-23.09	20241106	9350	54.65	20240805	18800	-23.09	20241106	8740	65.45	20231204	2.12	N	206650	500	182 억	3467369	N	N	1173	N	N
80	20241118	100855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14490	-210	5	-1.43	3012089180	210764	50.38	14500	14650	14130	19110	10290	14700	14291.29	9.49	51153	15586	15142	14906	14462	14226	15025	14345	183	4410	500	10870	10	1	36534307	5294	-38.03	4.74	12	0.58	-381.00	3055.00	18800	20241106	-22.93	8740	20231204	65.79	18800	-22.93	20241106	9350	54.97	20240805	18800	-22.93	20241106	8740	65.79	20231204	2.12	N	206650	500	182 억	3467369	N	N	1173	N	N
81	20241118	090855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14250	-450	5	-3.06	763409330	53057	12.68	14500	14650	14210	19110	10290	14700	14388.47	9.49	-1443	15586	15142	14906	14462	14226	15025	14345	183	4410	500	10870	10	1	36534307	5206	-37.40	4.66	12	0.15	-381.00	3055.00	18800	20241106	-24.20	8740	20231204	63.04	18800	-24.20	20241106	9350	52.41	20240805	18800	-24.20	20241106	8740	63.04	20231204	2.12	N	206650	500	182 억	3467369	N	N	1173	N	N
82	20241115	160927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14700	-150	5	-1.01	6173430190	412056	104.67	14970	15350	14670	19300	10400	14850	14982.06	9.65	-57939	15883	15366	15083	14566	14283	15225	14425	183	4450	500	10980	10	1	36534307	5371	-38.58	4.81	12	1.13	-381.00	3055.00	18800	20241106	-21.81	8740	20231204	68.19	18800	-21.81	20241106	9350	57.22	20240805	18800	-21.81	20241106	8740	68.19	20231204	2.12	N	206650	500	182 억	3523792	N	N	1173	N	N
83	20241115	150954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14740	-110	5	-0.74	5656521480	376967	95.76	14970	15350	14730	19300	10400	14850	15005.35	9.65	-52996	15883	15366	15083	14566	14283	15225	14425	183	4450	500	10980	10	1	36534307	5385	-38.69	4.82	12	1.03	-381.00	3055.00	18800	20241106	-21.60	8740	20231204	68.65	18800	-21.60	20241106	9350	57.65	20240805	18800	-21.60	20241106	8740	68.65	20231204	2.12	N	206650	500	182 억	3523792	N	N	81	N	N
84	20241115	140943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14830	-20	5	-0.13	4846396600	322288	81.87	14970	15350	14740	19300	10400	14850	15037.47	9.65	-44249	15883	15366	15083	14566	14283	15225	14425	183	4450	500	10980	10	1	36534307	5418	-38.92	4.85	12	0.88	-381.00	3055.00	18800	20241106	-21.12	8740	20231204	69.68	18800	-21.12	20241106	9350	58.61	20240805	18800	-21.12	20241106	8740	69.68	20231204	2.12	N	206650	500	182 억	3523792	N	N	81	N	N
85	20241115	130944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14940	90	2	0.61	4229125170	280755	71.32	14970	15350	14740	19300	10400	14850	15063.40	9.65	-31468	15883	15366	15083	14566	14283	15225	14425	183	4450	500	10980	10	1	36534307	5458	-39.21	4.89	12	0.77	-381.00	3055.00	18800	20241106	-20.53	8740	20231204	70.94	18800	-20.53	20241106	9350	59.79	20240805	18800	-20.53	20241106	8740	70.94	20231204	2.12	N	206650	500	182 억	3523792	N	N	81	N	N
86	20241115	120948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15040	190	2	1.28	3805886950	252579	64.16	14970	15350	14740	19300	10400	14850	15068.11	9.65	-20010	15883	15366	15083	14566	14283	15225	14425	183	4450	500	10980	10	1	36534307	5495	-39.48	4.92	12	0.69	-381.00	3055.00	18800	20241106	-20.00	8740	20231204	72.08	18800	-20.00	20241106	9350	60.86	20240805	18800	-20.00	20241106	8740	72.08	20231204	2.12	N	206650	500	182 억	3523792	N	N	81	N	N
87	20241115	110923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14970	120	2	0.81	3360420470	222996	56.64	14970	15350	14740	19300	10400	14850	15069.42	9.65	-18390	15883	15366	15083	14566	14283	15225	14425	183	4450	500	10980	10	1	36534307	5469	-39.29	4.90	12	0.61	-381.00	3055.00	18800	20241106	-20.37	8740	20231204	71.28	18800	-20.37	20241106	9350	60.11	20240805	18800	-20.37	20241106	8740	71.28	20231204	2.12	N	206650	500	182 억	3523792	N	N	81	N	N
88	20241115	100922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14890	40	2	0.27	2559759700	169168	42.97	14970	15350	14860	19300	10400	14850	15131.47	9.65	-7402	15883	15366	15083	14566	14283	15225	14425	183	4450	500	10980	10	1	36534307	5440	-39.08	4.87	12	0.46	-381.00	3055.00	18800	20241106	-20.80	8740	20231204	70.37	18800	-20.80	20241106	9350	59.25	20240805	18800	-20.80	20241106	8740	70.37	20231204	2.12	N	206650	500	182 억	3523792	N	N	81	N	N
89	20241115	090841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15270	420	2	2.83	712289340	46863	11.90	14970	15350	14970	19300	10400	14850	15199.40	9.65	5834	15883	15366	15083	14566	14283	15225	14425	183	4450	500	10980	10	1	36534307	5579	-40.08	5.00	12	0.13	-381.00	3055.00	18800	20241106	-18.78	8740	20231204	74.71	18800	-18.78	20241106	9350	63.32	20240805	18800	-18.78	20241106	8740	74.71	20231204	2.12	N	206650	500	182 억	3523792	N	N	81	N	N
90	20241114	160917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14940	90	2	0.61	5566536350	367492	74.02	15250	15600	14800	19300	10400	14850	15147.38	9.62	2770	16270	15560	15190	14480	14110	15375	14295	183	4450	500	10980	10	1	36534307	5458	-39.21	4.89	12	1.01	-381.00	3055.00	18800	20241106	-20.53	8740	20231204	70.94	18800	-20.53	20241106	9350	59.79	20240805	18800	-20.53	20241106	8740	70.94	20231204	2.14	N	206650	500	182 억	3514348	N	N	812	N	N
91	20241114	150922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14930	80	2	0.54	5086270860	335329	67.54	15250	15600	14800	19300	10400	14850	15168.02	9.62	6154	16270	15560	15190	14480	14110	15375	14295	183	4450	500	10980	10	1	36534307	5455	-39.19	4.89	12	0.92	-381.00	3055.00	18800	20241106	-20.59	8740	20231204	70.82	18800	-20.59	20241106	9350	59.68	20240805	18800	-20.59	20241106	8740	70.82	20231204	2.14	N	206650	500	182 억	3514348	N	N	812	N	N
92	20241114	140915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14940	90	2	0.61	4528704590	297957	60.02	15250	15600	14800	19300	10400	14850	15199.21	9.62	-743	16270	15560	15190	14480	14110	15375	14295	183	4450	500	10980	10	1	36534307	5458	-39.21	4.89	12	0.82	-381.00	3055.00	18800	20241106	-20.53	8740	20231204	70.94	18800	-20.53	20241106	9350	59.79	20240805	18800	-20.53	20241106	8740	70.94	20231204	2.14	N	206650	500	182 억	3514348	N	N	812	N	N
93	20241114	130916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14930	80	2	0.54	3902666340	255914	51.55	15250	15600	14890	19300	10400	14850	15249.94	9.62	-6651	16270	15560	15190	14480	14110	15375	14295	183	4450	500	10980	10	1	36534307	5455	-39.19	4.89	12	0.70	-381.00	3055.00	18800	20241106	-20.59	8740	20231204	70.82	18800	-20.59	20241106	9350	59.68	20240805	18800	-20.59	20241106	8740	70.82	20231204	2.14	N	206650	500	182 억	3514348	N	N	812	N	N
94	20241114	120914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15260	410	2	2.76	3340493580	218500	44.01	15250	15600	15000	19300	10400	14850	15288.33	9.62	-9154	16270	15560	15190	14480	14110	15375	14295	183	4450	500	10980	10	1	36534307	5575	-40.05	5.00	12	0.60	-381.00	3055.00	18800	20241106	-18.83	8740	20231204	74.60	18800	-18.83	20241106	9350	63.21	20240805	18800	-18.83	20241106	8740	74.60	20231204	2.14	N	206650	500	182 억	3514348	N	N	812	N	N
95	20241114	110913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	450	2	3.03	2609220350	170237	34.29	15250	15600	15060	19300	10400	14850	15327.04	9.62	-3081	16270	15560	15190	14480	14110	15375	14295	183	4450	500	10980	10	1	36534307	5590	-40.16	5.01	12	0.47	-381.00	3055.00	18800	20241106	-18.62	8740	20231204	75.06	18800	-18.62	20241106	9350	63.64	20240805	18800	-18.62	20241106	8740	75.06	20231204	2.14	N	206650	500	182 억	3514348	N	N	812	N	N
96	20241114	100933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15240	390	2	2.63	653312180	43093	8.68	15250	15250	15060	19300	10400	14850	15160.64	9.62	-4331	16270	15560	15190	14480	14110	15375	14295	183	4450	500	10980	10	1	36534307	5568	-40.00	4.99	12	0.12	-381.00	3055.00	18800	20241106	-18.94	8740	20231204	74.37	18800	-18.94	20241106	9350	62.99	20240805	18800	-18.94	20241106	8740	74.37	20231204	2.14	N	206650	500	182 억	3514348	N	N	812	N	N
97	20241114	090909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14850	0	3	0.00	0	0	0.00	0	0	0	19300	10400	14850	0.00	9.62	0	16270	15560	15190	14480	14110	15375	14295	183	4450	500	10980	10	1	36534307	5425	-38.98	4.86	12	0.00	-381.00	3055.00	18800	20241106	-21.01	8740	20231204	69.91	18800	-21.01	20241106	9350	58.82	20240805	18800	-21.01	20241106	8740	69.91	20231204	2.14	N	206650	500	182 억	3514348	N	N	812	N	N
98	20241113	160555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14850	-760	5	-4.87	7446911700	489819	72.98	15790	15900	14820	20250	10930	15610	15203.85	9.61	3936	16676	16142	15726	15192	14776	15935	14985	183	4640	500	11550	10	1	36534307	5425	-38.98	4.86	12	1.34	-381.00	3055.00	18800	20241106	-21.01	8740	20231204	69.91	18800	-21.01	20241106	9350	58.82	20240805	18800	-21.01	20241106	8740	69.91	20231204	2.14	N	206650	500	182 억	3510492	N	N	812	N	N
99	20241113	150624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14880	-730	5	-4.68	6980614700	458433	68.30	15790	15900	14860	20250	10930	15610	15227.12	9.61	-2873	16676	16142	15726	15192	14776	15935	14985	183	4640	500	11550	10	1	36534307	5436	-39.06	4.87	12	1.25	-381.00	3055.00	18800	20241106	-20.85	8740	20231204	70.25	18800	-20.85	20241106	9350	59.14	20240805	18800	-20.85	20241106	8740	70.25	20231204	2.14	N	206650	500	182 억	3510492	N	N	1670	N	N
100	20241113	140620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15050	-560	5	-3.59	5865311950	383853	57.19	15790	15900	14900	20250	10930	15610	15280.10	9.61	-1813	16676	16142	15726	15192	14776	15935	14985	183	4640	500	11550	10	1	36534307	5498	-39.50	4.93	12	1.05	-381.00	3055.00	18800	20241106	-19.95	8740	20231204	72.20	18800	-19.95	20241106	9350	60.96	20240805	18800	-19.95	20241106	8740	72.20	20231204	2.14	N	206650	500	182 억	3510492	N	N	1670	N	N
101	20241113	130620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15080	-530	5	-3.40	4696817370	306181	45.62	15790	15900	15030	20250	10930	15610	15340.00	9.61	-4779	16676	16142	15726	15192	14776	15935	14985	183	4640	500	11550	10	1	36534307	5509	-39.58	4.94	12	0.84	-381.00	3055.00	18800	20241106	-19.79	8740	20231204	72.54	18800	-19.79	20241106	9350	61.28	20240805	18800	-19.79	20241106	8740	72.54	20231204	2.14	N	206650	500	182 억	3510492	N	N	1670	N	N
102	20241113	120616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15100	-510	5	-3.27	4282145300	278727	41.53	15790	15900	15030	20250	10930	15610	15363.22	9.61	-4257	16676	16142	15726	15192	14776	15935	14985	183	4640	500	11550	10	1	36534307	5517	-39.63	4.94	12	0.76	-381.00	3055.00	18800	20241106	-19.68	8740	20231204	72.77	18800	-19.68	20241106	9350	61.50	20240805	18800	-19.68	20241106	8740	72.77	20231204	2.14	N	206650	500	182 억	3510492	N	N	1670	N	N
103	20241113	110614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15190	-420	5	-2.69	3707427920	240686	35.86	15790	15900	15030	20250	10930	15610	15403.59	9.61	-8628	16676	16142	15726	15192	14776	15935	14985	183	4640	500	11550	10	1	36534307	5550	-39.87	4.97	12	0.66	-381.00	3055.00	18800	20241106	-19.20	8740	20231204	73.80	18800	-19.20	20241106	9350	62.46	20240805	18800	-19.20	20241106	8740	73.80	20231204	2.14	N	206650	500	182 억	3510492	N	N	1670	N	N
104	20241113	100614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15140	-470	5	-3.01	2526296360	162788	24.25	15790	15900	15100	20250	10930	15610	15518.93	9.61	-19894	16676	16142	15726	15192	14776	15935	14985	183	4640	500	11550	10	1	36534307	5531	-39.74	4.96	12	0.45	-381.00	3055.00	18800	20241106	-19.47	8740	20231204	73.23	18800	-19.47	20241106	9350	61.93	20240805	18800	-19.47	20241106	8740	73.23	20231204	2.14	N	206650	500	182 억	3510492	N	N	1670	N	N
105	20241113	090606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15750	140	2	0.90	284976570	18052	2.69	15790	15900	15710	20250	10930	15610	15786.43	9.61	-4523	16676	16142	15726	15192	14776	15935	14985	183	4640	500	11550	10	1	36534307	5754	-41.34	5.16	12	0.05	-381.00	3055.00	18800	20241106	-16.22	8740	20231204	80.21	18800	-16.22	20241106	9350	68.45	20240805	18800	-16.22	20241106	8740	80.21	20231204	2.14	N	206650	500	182 억	3510492	N	N	1670	N	N
106	20241112	160844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15610	-450	5	-2.80	10190526210	650791	109.01	16010	16260	15310	20850	11250	16060	15658.61	9.37	83861	17066	16562	16226	15722	15386	16395	15555	183	4790	500	11880	10	1	36534307	5703	-40.97	5.11	12	1.78	-381.00	3055.00	18800	20241106	-16.97	8740	20231204	78.60	18800	-16.97	20241106	9350	66.95	20240805	18800	-16.97	20241106	8740	78.60	20231204	2.16	N	206650	500	182 억	3424714	N	N	1670	N	N
107	20241112	150852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15710	-350	5	-2.18	9290495900	593512	99.41	16010	16260	15310	20850	11250	16060	15653.15	9.37	101835	17066	16562	16226	15722	15386	16395	15555	183	4790	500	11880	10	1	36534307	5740	-41.23	5.14	12	1.62	-381.00	3055.00	18800	20241106	-16.44	8740	20231204	79.75	18800	-16.44	20241106	9350	68.02	20240805	18800	-16.44	20241106	8740	79.75	20231204	2.16	N	206650	500	182 억	3424714	N	N	224	N	N
108	20241112	140855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15380	-680	5	-4.23	7830234620	499446	83.66	16010	16260	15310	20850	11250	16060	15677.53	9.37	90857	17066	16562	16226	15722	15386	16395	15555	183	4790	500	11880	10	1	36534307	5619	-40.37	5.03	12	1.37	-381.00	3055.00	18800	20241106	-18.19	8740	20231204	75.97	18800	-18.19	20241106	9350	64.49	20240805	18800	-18.19	20241106	8740	75.97	20231204	2.16	N	206650	500	182 억	3424714	N	N	224	N	N
109	20241112	130854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15570	-490	5	-3.05	6872610180	437553	73.29	16010	16260	15310	20850	11250	16060	15706.59	9.37	80423	17066	16562	16226	15722	15386	16395	15555	183	4790	500	11880	10	1	36534307	5688	-40.87	5.10	12	1.20	-381.00	3055.00	18800	20241106	-17.18	8740	20231204	78.15	18800	-17.18	20241106	9350	66.52	20240805	18800	-17.18	20241106	8740	78.15	20231204	2.16	N	206650	500	182 억	3424714	N	N	224	N	N
110	20241112	120852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15610	-450	5	-2.80	6204638050	394589	66.09	16010	16260	15310	20850	11250	16060	15723.96	9.37	71109	17066	16562	16226	15722	15386	16395	15555	183	4790	500	11880	10	1	36534307	5703	-40.97	5.11	12	1.08	-381.00	3055.00	18800	20241106	-16.97	8740	20231204	78.60	18800	-16.97	20241106	9350	66.95	20240805	18800	-16.97	20241106	8740	78.60	20231204	2.16	N	206650	500	182 억	3424714	N	N	224	N	N
111	20241112	110850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15670	-390	5	-2.43	5644408540	358668	60.08	16010	16260	15310	20850	11250	16060	15736.77	9.37	62115	17066	16562	16226	15722	15386	16395	15555	183	4790	500	11880	10	1	36534307	5725	-41.13	5.13	12	0.98	-381.00	3055.00	18800	20241106	-16.65	8740	20231204	79.29	18800	-16.65	20241106	9350	67.59	20240805	18800	-16.65	20241106	8740	79.29	20231204	2.16	N	206650	500	182 억	3424714	N	N	224	N	N
112	20241112	100848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15660	-400	5	-2.49	4797923920	304732	51.04	16010	16260	15310	20850	11250	16060	15744.31	9.37	60163	17066	16562	16226	15722	15386	16395	15555	183	4790	500	11880	10	1	36534307	5721	-41.10	5.13	12	0.83	-381.00	3055.00	18800	20241106	-16.70	8740	20231204	79.18	18800	-16.70	20241106	9350	67.49	20240805	18800	-16.70	20241106	8740	79.18	20231204	2.16	N	206650	500	182 억	3424714	N	N	224	N	N
113	20241112	090848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15970	-90	5	-0.56	748619200	46514	7.79	16010	16260	15960	20850	11250	16060	16094.80	9.37	-6794	17066	16562	16226	15722	15386	16395	15555	183	4790	500	11880	10	1	36534307	5835	-41.92	5.23	12	0.13	-381.00	3055.00	18800	20241106	-15.05	8740	20231204	82.72	18800	-15.05	20241106	9350	70.80	20240805	18800	-15.05	20241106	8740	82.72	20231204	2.16	N	206650	500	182 억	3424714	N	N	224	N	N
114	20241111	160841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16060	-350	5	-2.13	9634908600	591322	90.78	16500	16730	15890	21300	11490	16410	16293.98	9.17	69191	17176	16792	16456	16072	15736	16985	16265	183	4890	500	12140	10	1	36534307	5867	-42.15	5.26	12	1.62	-381.00	3055.00	18800	20241106	-14.57	8740	20231204	83.75	18800	-14.57	20241106	9350	71.76	20240805	18800	-14.57	20241106	8740	83.75	20231204	2.20	N	206650	500	182 억	3350670	N	N	224	N	N
115	20241111	150906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16070	-340	5	-2.07	9182244090	563177	86.46	16500	16730	15890	21300	11490	16410	16304.35	9.17	68226	17176	16792	16456	16072	15736	16985	16265	183	4890	500	12140	10	1	36534307	5871	-42.18	5.26	12	1.54	-381.00	3055.00	18800	20241106	-14.52	8740	20231204	83.87	18800	-14.52	20241106	9350	71.87	20240805	18800	-14.52	20241106	8740	83.87	20231204	2.20	N	206650	500	182 억	3350670	N	N	69	N	N
116	20241111	140854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16270	-140	5	-0.85	6613317740	403360	61.92	16500	16730	16100	21300	11490	16410	16395.57	9.17	22619	17176	16792	16456	16072	15736	16985	16265	183	4890	500	12140	10	1	36534307	5944	-42.70	5.33	12	1.10	-381.00	3055.00	18800	20241106	-13.46	8740	20231204	86.16	18800	-13.46	20241106	9350	74.01	20240805	18800	-13.46	20241106	8740	86.16	20231204	2.20	N	206650	500	182 억	3350670	N	N	69	N	N
117	20241111	130852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16210	-200	5	-1.22	5672957570	345312	53.01	16500	16730	16200	21300	11490	16410	16428.50	9.17	12269	17176	16792	16456	16072	15736	16985	16265	183	4890	500	12140	10	1	36534307	5922	-42.55	5.31	12	0.95	-381.00	3055.00	18800	20241106	-13.78	8740	20231204	85.47	18800	-13.78	20241106	9350	73.37	20240805	18800	-13.78	20241106	8740	85.47	20231204	2.20	N	206650	500	182 억	3350670	N	N	69	N	N
118	20241111	120849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16300	-110	5	-0.67	5021860990	305327	46.87	16500	16730	16270	21300	11490	16410	16447.49	9.17	13851	17176	16792	16456	16072	15736	16985	16265	183	4890	500	12140	10	1	36534307	5955	-42.78	5.34	12	0.84	-381.00	3055.00	18800	20241106	-13.30	8740	20231204	86.50	18800	-13.30	20241106	9350	74.33	20240805	18800	-13.30	20241106	8740	86.50	20231204	2.20	N	206650	500	182 억	3350670	N	N	69	N	N
119	20241111	110846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16400	-10	5	-0.06	4286413200	260318	39.96	16500	16730	16310	21300	11490	16410	16466.08	9.17	11882	17176	16792	16456	16072	15736	16985	16265	183	4890	500	12140	10	1	36534307	5992	-43.04	5.37	12	0.71	-381.00	3055.00	18800	20241106	-12.77	8740	20231204	87.64	18800	-12.77	20241106	9350	75.40	20240805	18800	-12.77	20241106	8740	87.64	20231204	2.20	N	206650	500	182 억	3350670	N	N	69	N	N
120	20241111	100841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16380	-30	5	-0.18	3256990970	197744	30.36	16500	16730	16310	21300	11490	16410	16470.77	9.17	24879	17176	16792	16456	16072	15736	16985	16265	183	4890	500	12140	10	1	36534307	5984	-42.99	5.36	12	0.54	-381.00	3055.00	18800	20241106	-12.87	8740	20231204	87.41	18800	-12.87	20241106	9350	75.19	20240805	18800	-12.87	20241106	8740	87.41	20231204	2.20	N	206650	500	182 억	3350670	N	N	69	N	N
121	20241111	090838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16490	80	2	0.49	711832610	43210	6.63	16500	16600	16380	21300	11490	16410	16473.90	9.17	6792	17176	16792	16456	16072	15736	16985	16265	183	4890	500	12140	10	1	36534307	6025	-43.28	5.40	12	0.12	-381.00	3055.00	18800	20241106	-12.29	8740	20231204	88.67	18800	-12.29	20241106	9350	76.36	20240805	18800	-12.29	20241106	8740	88.67	20231204	2.20	N	206650	500	182 억	3350670	N	N	69	N	N
122	20241108	160833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16410	380	2	2.37	10609791370	643415	59.06	16120	16840	16120	20800	11230	16030	16490.51	8.92	69568	17823	16926	16453	15556	15083	16690	15320	183	4770	500	11860	10	1	36534307	5995	-43.07	5.37	12	1.76	-381.00	3055.00	18800	20241106	-12.71	8740	20231204	87.76	18800	-12.71	20241106	9350	75.51	20240805	18800	-12.71	20241106	8740	87.76	20231204	2.23	N	206650	500	182 억	3257177	N	N	69	N	N
123	20241108	150842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16390	360	2	2.25	10259788190	622114	57.10	16120	16840	16120	20800	11230	16030	16492.50	8.92	69858	17823	16926	16453	15556	15083	16690	15320	183	4770	500	11860	10	1	36534307	5988	-43.02	5.36	12	1.70	-381.00	3055.00	18800	20241106	-12.82	8740	20231204	87.53	18800	-12.82	20241106	9350	75.29	20240805	18800	-12.82	20241106	8740	87.53	20231204	2.23	N	206650	500	182 억	3257177	N	N	314	N	N
124	20241108	140840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16470	440	2	2.74	9031951340	547529	50.26	16120	16840	16120	20800	11230	16030	16496.63	8.92	52691	17823	16926	16453	15556	15083	16690	15320	183	4770	500	11860	10	1	36534307	6017	-43.23	5.39	12	1.50	-381.00	3055.00	18800	20241106	-12.39	8740	20231204	88.44	18800	-12.39	20241106	9350	76.15	20240805	18800	-12.39	20241106	8740	88.44	20231204	2.23	N	206650	500	182 억	3257177	N	N	314	N	N
125	20241108	130843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16450	420	2	2.62	8186907440	496196	45.55	16120	16840	16120	20800	11230	16030	16500.22	8.92	43052	17823	16926	16453	15556	15083	16690	15320	183	4770	500	11860	10	1	36534307	6010	-43.18	5.38	12	1.36	-381.00	3055.00	18800	20241106	-12.50	8740	20231204	88.22	18800	-12.50	20241106	9350	75.94	20240805	18800	-12.50	20241106	8740	88.22	20231204	2.23	N	206650	500	182 억	3257177	N	N	314	N	N
126	20241108	120842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16450	420	2	2.62	7260834730	440121	40.40	16120	16840	16120	20800	11230	16030	16498.35	8.92	47710	17823	16926	16453	15556	15083	16690	15320	183	4770	500	11860	10	1	36534307	6010	-43.18	5.38	12	1.20	-381.00	3055.00	18800	20241106	-12.50	8740	20231204	88.22	18800	-12.50	20241106	9350	75.94	20240805	18800	-12.50	20241106	8740	88.22	20231204	2.23	N	206650	500	182 억	3257177	N	N	314	N	N
127	20241108	110840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16520	490	2	3.06	6477315140	392698	36.05	16120	16840	16120	20800	11230	16030	16495.49	8.92	41446	17823	16926	16453	15556	15083	16690	15320	183	4770	500	11860	10	1	36534307	6035	-43.36	5.41	12	1.07	-381.00	3055.00	18800	20241106	-12.13	8740	20231204	89.02	18800	-12.13	20241106	9350	76.68	20240805	18800	-12.13	20241106	8740	89.02	20231204	2.23	N	206650	500	182 억	3257177	N	N	314	N	N
128	20241108	100851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16380	350	2	2.18	4883967120	295418	27.12	16120	16840	16120	20800	11230	16030	16533.98	8.92	29296	17823	16926	16453	15556	15083	16690	15320	183	4770	500	11860	10	1	36534307	5984	-42.99	5.36	12	0.81	-381.00	3055.00	18800	20241106	-12.87	8740	20231204	87.41	18800	-12.87	20241106	9350	75.19	20240805	18800	-12.87	20241106	8740	87.41	20231204	2.23	N	206650	500	182 억	3257177	N	N	314	N	N
129	20241108	090834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16330	300	2	1.87	1231231910	75172	6.90	16120	16520	16120	20800	11230	16030	16383.23	8.92	4098	17823	16926	16453	15556	15083	16690	15320	183	4770	500	11860	10	1	36534307	5966	-42.86	5.35	12	0.21	-381.00	3055.00	18800	20241106	-13.14	8740	20231204	86.84	18800	-13.14	20241106	9350	74.65	20240805	18800	-13.14	20241106	8740	86.84	20231204	2.23	N	206650	500	182 억	3257177	N	N	314	N	N
130	20241107	160834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16030	-1070	5	-6.26	17730447000	1070008	28.11	16940	17350	15980	22200	11970	17100	16570.94	8.56	148250	20046	18572	17326	15852	14606	17950	15230	183	5100	500	12650	10	1	36534307	5856	-42.07	5.25	12	2.93	-381.00	3055.00	18800	20241106	-14.73	8740	20231204	83.41	18800	-14.73	20241106	9350	71.44	20240805	18800	-14.73	20241106	8740	83.41	20231204	2.19	N	206650	500	182 억	3129095	N	N	314	N	N
131	20241107	150839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16040	-1060	5	-6.20	16674024930	1004255	26.38	16940	17350	15980	22200	11970	17100	16603.22	8.56	145338	20046	18572	17326	15852	14606	17950	15230	183	5100	500	12650	10	1	36534307	5860	-42.10	5.25	12	2.75	-381.00	3055.00	18800	20241106	-14.68	8740	20231204	83.52	18800	-14.68	20241106	9350	71.55	20240805	18800	-14.68	20241106	8740	83.52	20231204	2.19	N	206650	500	182 억	3129095	N	N	3549	N	N
132	20241107	140841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16330	-770	5	-4.50	13674431670	818584	21.50	16940	17350	16210	22200	11970	17100	16704.83	8.56	87086	20046	18572	17326	15852	14606	17950	15230	183	5100	500	12650	10	1	36534307	5966	-42.86	5.35	12	2.24	-381.00	3055.00	18800	20241106	-13.14	8740	20231204	86.84	18800	-13.14	20241106	9350	74.65	20240805	18800	-13.14	20241106	8740	86.84	20231204	2.19	N	206650	500	182 억	3129095	N	N	3549	N	N
133	20241107	130842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16330	-770	5	-4.50	12537637200	749079	19.68	16940	17350	16210	22200	11970	17100	16737.25	8.56	62208	20046	18572	17326	15852	14606	17950	15230	183	5100	500	12650	10	1	36534307	5966	-42.86	5.35	12	2.05	-381.00	3055.00	18800	20241106	-13.14	8740	20231204	86.84	18800	-13.14	20241106	9350	74.65	20240805	18800	-13.14	20241106	8740	86.84	20231204	2.19	N	206650	500	182 억	3129095	N	N	3549	N	N
134	20241107	120838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16480	-620	5	-3.63	10345086540	615154	16.16	16940	17350	16420	22200	11970	17100	16816.92	8.56	32686	20046	18572	17326	15852	14606	17950	15230	183	5100	500	12650	10	1	36534307	6021	-43.25	5.39	12	1.68	-381.00	3055.00	18800	20241106	-12.34	8740	20231204	88.56	18800	-12.34	20241106	9350	76.26	20240805	18800	-12.34	20241106	8740	88.56	20231204	2.19	N	206650	500	182 억	3129095	N	N	3549	N	N
135	20241107	110835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16650	-450	5	-2.63	9181821180	544784	14.31	16940	17350	16490	22200	11970	17100	16853.91	8.56	18659	20046	18572	17326	15852	14606	17950	15230	183	5100	500	12650	10	1	36534307	6083	-43.70	5.45	12	1.49	-381.00	3055.00	18800	20241106	-11.44	8740	20231204	90.50	18800	-11.44	20241106	9350	78.07	20240805	18800	-11.44	20241106	8740	90.50	20231204	2.19	N	206650	500	182 억	3129095	N	N	3549	N	N
136	20241107	100836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16950	-150	5	-0.88	6258310160	369047	9.69	16940	17350	16600	22200	11970	17100	16957.91	8.56	15140	20046	18572	17326	15852	14606	17950	15230	183	5100	500	12650	10	1	36534307	6193	-44.49	5.55	12	1.01	-381.00	3055.00	18800	20241106	-9.84	8740	20231204	93.94	18800	-9.84	20241106	9350	81.28	20240805	18800	-9.84	20241106	8740	93.94	20231204	2.19	N	206650	500	182 억	3129095	N	N	3549	N	N
137	20241107	090836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16880	-220	5	-1.29	1282972580	76363	2.01	16940	17000	16670	22200	11970	17100	16799.70	8.56	5544	20046	18572	17326	15852	14606	17950	15230	183	5100	500	12650	10	1	36534307	6167	-44.30	5.53	12	0.21	-381.00	3055.00	18800	20241106	-10.21	8740	20231204	93.14	18800	-10.21	20241106	9350	80.53	20240805	18800	-10.21	20241106	8740	93.14	20231204	2.19	N	206650	500	182 억	3129095	N	N	3549	N	N
138	20241106	160843	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	17100	-110	5	-0.64	67011582480	3791225	221.37	17200	18800	16080	22350	12050	17210	17676.19	7.98	328562	17803	17506	17003	16706	16203	17655	16855	183	5140	500	12730	10	1	36534307	6247	-44.88	5.60	12	10.38	-381.00	3055.00	18800	20241106	-9.04	8740	20231204	95.65	18800	-9.04	20241106	9350	82.89	20240805	18800	-9.04	20241106	8740	95.65	20231204	2.14	N	206650	500	182 억	2914717	N	N	3549	N	N
139	20241106	150909	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	17010	-200	5	-1.16	65730663980	3716254	216.99	17200	18800	16080	22350	12050	17210	17687.34	7.98	323408	17803	17506	17003	16706	16203	17655	16855	183	5140	500	12730	10	1	36534307	6214	-44.65	5.57	12	10.17	-381.00	3055.00	18800	20241106	-9.52	8740	20231204	94.62	18800	-9.52	20241106	9350	81.93	20240805	18800	-9.52	20241106	8740	94.62	20231204	2.14	N	206650	500	182 억	2914717	N	N	142	N	N
140	20241106	140900	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16960	-250	5	-1.45	63149681130	3564921	208.15	17200	18800	16080	22350	12050	17210	17714.19	7.98	310687	17803	17506	17003	16706	16203	17655	16855	183	5140	500	12730	10	1	36534307	6196	-44.51	5.55	12	9.76	-381.00	3055.00	18800	20241106	-9.79	8740	20231204	94.05	18800	-9.79	20241106	9350	81.39	20240805	18800	-9.79	20241106	8740	94.05	20231204	2.14	N	206650	500	182 억	2914717	N	N	142	N	N
141	20241106	130911	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16790	-420	5	-2.44	61067574240	3441566	200.95	17200	18800	16080	22350	12050	17210	17744.12	7.98	312908	17803	17506	17003	16706	16203	17655	16855	183	5140	500	12730	10	1	36534307	6134	-44.07	5.50	12	9.42	-381.00	3055.00	18800	20241106	-10.69	8740	20231204	92.11	18800	-10.69	20241106	9350	79.57	20240805	18800	-10.69	20241106	8740	92.11	20231204	2.14	N	206650	500	182 억	2914717	N	N	142	N	N
142	20241106	120842	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16580	-630	5	-3.66	55910071000	3131727	182.86	17200	18800	16080	22350	12050	17210	17852.79	7.98	250624	17803	17506	17003	16706	16203	17655	16855	183	5140	500	12730	10	1	36534307	6057	-43.52	5.43	12	8.57	-381.00	3055.00	18800	20241106	-11.81	8740	20231204	89.70	18800	-11.81	20241106	9350	77.33	20240805	18800	-11.81	20241106	8740	89.70	20231204	2.14	N	206650	500	182 억	2914717	N	N	142	N	N
143	20241106	110845	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	17300	90	2	0.52	49001642800	2726558	159.20	17200	18800	16080	22350	12050	17210	17971.98	7.98	206854	17803	17506	17003	16706	16203	17655	16855	183	5140	500	12730	10	1	36534307	6320	-45.41	5.66	12	7.46	-381.00	3055.00	18800	20241106	-7.98	8740	20231204	97.94	18800	-7.98	20241106	9350	85.03	20240805	18800	-7.98	20241106	8740	97.94	20231204	2.14	N	206650	500	182 억	2914717	N	N	142	N	N
144	20241106	100852	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	18400	1190	2	6.91	28276048660	1549517	90.48	17200	18800	17100	22350	12050	17210	18248.30	7.98	190410	17803	17506	17003	16706	16203	17655	16855	183	5140	500	12730	10	1	36534307	6722	-48.29	6.02	12	4.24	-381.00	3055.00	18800	20241106	-2.13	8740	20231204	110.53	18800	-2.13	20241106	9350	96.79	20240805	18800	-2.13	20241106	8740	110.53	20231204	2.14	N	206650	500	182 억	2914717	N	N	142	N	N
145	20241106	090845	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	17450	240	2	1.39	2087908930	120594	7.04	17200	17470	17100	22350	12050	17210	17313.54	7.98	20051	17803	17506	17003	16706	16203	17655	16855	183	5140	500	12730	10	1	36534307	6375	-45.80	5.71	12	0.33	-381.00	3055.00	17470	20241106	-0.11	8740	20231204	99.66	17470	-0.11	20241106	9350	86.63	20240805	17470	-0.11	20241106	8740	99.66	20231204	2.14	N	206650	500	182 억	2914717	N	N	142	N	N
146	20241105	160820	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	17210	670	2	4.05	28668147340	1694693	55.67	16620	17300	16500	21500	11580	16540	16915.30	7.34	233234	17573	17056	16373	15856	15173	17315	16115	183	4960	500	12230	10	1	36534307	6288	-45.17	5.63	12	4.64	-381.00	3055.00	17300	20241105	-0.52	8740	20231204	96.91	17300	-0.52	20241105	9350	84.06	20240805	17300	-0.52	20241105	8740	96.91	20231204	2.13	N	206650	500	182 억	2682804	N	N	142	N	N
147	20241105	150838	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	17060	520	2	3.14	27270143130	1613085	52.99	16620	17300	16500	21500	11580	16540	16905.81	7.34	223225	17573	17056	16373	15856	15173	17315	16115	183	4960	500	12230	10	1	36534307	6233	-44.78	5.58	12	4.42	-381.00	3055.00	17300	20241105	-1.39	8740	20231204	95.19	17300	-1.39	20241105	9350	82.46	20240805	17300	-1.39	20241105	8740	95.19	20231204	2.13	N	206650	500	182 억	2682804	N	N	2670	N	N
148	20241105	140832	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	17220	680	2	4.11	25179418370	1490925	48.97	16620	17300	16500	21500	11580	16540	16888.69	7.34	200824	17573	17056	16373	15856	15173	17315	16115	183	4960	500	12230	10	1	36534307	6291	-45.20	5.64	12	4.08	-381.00	3055.00	17300	20241105	-0.46	8740	20231204	97.03	17300	-0.46	20241105	9350	84.17	20240805	17300	-0.46	20241105	8740	97.03	20231204	2.13	N	206650	500	182 억	2682804	N	N	2670	N	N
149	20241105	130838	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	17130	590	2	3.57	22039039680	1308039	42.97	16620	17230	16500	21500	11580	16540	16849.15	7.34	176828	17573	17056	16373	15856	15173	17315	16115	183	4960	500	12230	10	1	36534307	6258	-44.96	5.61	12	3.58	-381.00	3055.00	17230	20241105	-0.58	8740	20231204	96.00	17230	-0.58	20241105	9350	83.21	20240805	17230	-0.58	20241105	8740	96.00	20231204	2.13	N	206650	500	182 억	2682804	N	N	2670	N	N
150	20241105	120830	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	17140	600	2	3.63	19436064230	1155579	37.96	16620	17230	16500	21500	11580	16540	16819.57	7.34	151621	17573	17056	16373	15856	15173	17315	16115	183	4960	500	12230	10	1	36534307	6262	-44.99	5.61	12	3.16	-381.00	3055.00	17230	20241105	-0.52	8740	20231204	96.11	17230	-0.52	20241105	9350	83.32	20240805	17230	-0.52	20241105	8740	96.11	20231204	2.13	N	206650	500	182 억	2682804	N	N	2670	N	N
151	20241105	110819	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16970	430	2	2.60	14030660710	838961	27.56	16620	17130	16500	21500	11580	16540	16724.07	7.34	126486	17573	17056	16373	15856	15173	17315	16115	183	4960	500	12230	10	1	36534307	6200	-44.54	5.55	12	2.30	-381.00	3055.00	17130	20241105	-0.93	8740	20231204	94.16	17130	-0.93	20241105	9350	81.50	20240805	17130	-0.93	20241105	8740	94.16	20231204	2.13	N	206650	500	182 억	2682804	N	N	2670	N	N
152	20241105	100827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16690	150	2	0.91	8300105030	498606	16.38	16620	16820	16500	21500	11580	16540	16646.84	7.34	89294	17573	17056	16373	15856	15173	17315	16115	183	4960	500	12230	10	1	36534307	6098	-43.81	5.46	12	1.36	-381.00	3055.00	16890	20241104	-1.18	8740	20231204	90.96	16890	-1.18	20241104	9350	78.50	20240805	16890	-1.18	20241104	8740	90.96	20231204	2.13	N	206650	500	182 억	2682804	N	N	2670	N	N
153	20241105	090824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16630	90	2	0.54	2468168500	148462	4.88	16620	16740	16500	21500	11580	16540	16625.49	7.34	6118	17573	17056	16373	15856	15173	17315	16115	183	4960	500	12230	10	1	36534307	6076	-43.65	5.44	12	0.41	-381.00	3055.00	16890	20241104	-1.54	8740	20231204	90.27	16890	-1.54	20241104	9350	77.86	20240805	16890	-1.54	20241104	8740	90.27	20231204	2.13	N	206650	500	182 억	2682804	N	N	2670	N	N
154	20241104	160820	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16540	690	2	4.35	49368331460	3015832	98.90	15850	16890	15690	20600	11100	15850	16369.83	7.21	50060	16763	16306	15673	15216	14583	16535	15445	183	4750	500	11720	10	1	36534307	6043	-43.41	5.41	12	8.25	-381.00	3055.00	16890	20241104	-2.07	8740	20231204	89.24	16890	-2.07	20241104	9350	76.90	20240805	16890	-2.07	20241104	8740	89.24	20231204	2.08	N	206650	500	182 억	2633397	N	N	2670	N	N
155	20241104	150834	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16640	790	2	4.98	47338447190	2893189	94.88	15850	16890	15690	20600	11100	15850	16362.59	7.21	51244	16763	16306	15673	15216	14583	16535	15445	183	4750	500	11720	10	1	36534307	6079	-43.67	5.45	12	7.92	-381.00	3055.00	16890	20241104	-1.48	8740	20231204	90.39	16890	-1.48	20241104	9350	77.97	20240805	16890	-1.48	20241104	8740	90.39	20231204	2.08	N	206650	500	182 억	2633397	N	N	6787	N	N
156	20241104	140821	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16590	740	2	4.67	43207875620	2644494	86.73	15850	16890	15690	20600	11100	15850	16339.40	7.21	48477	16763	16306	15673	15216	14583	16535	15445	183	4750	500	11720	10	1	36534307	6061	-43.54	5.43	12	7.24	-381.00	3055.00	16890	20241104	-1.78	8740	20231204	89.82	16890	-1.78	20241104	9350	77.43	20240805	16890	-1.78	20241104	8740	89.82	20231204	2.08	N	206650	500	182 억	2633397	N	N	6787	N	N
157	20241104	130801	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16520	670	2	4.23	39392494820	2414452	79.18	15850	16890	15690	20600	11100	15850	16315.91	7.21	37840	16763	16306	15673	15216	14583	16535	15445	183	4750	500	11720	10	1	36534307	6035	-43.36	5.41	12	6.61	-381.00	3055.00	16890	20241104	-2.19	8740	20231204	89.02	16890	-2.19	20241104	9350	76.68	20240805	16890	-2.19	20241104	8740	89.02	20231204	2.08	N	206650	500	182 억	2633397	N	N	6787	N	N
158	20241104	120809	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16480	630	2	3.97	37009856590	2269924	74.44	15850	16890	15690	20600	11100	15850	16305.09	7.21	380	16763	16306	15673	15216	14583	16535	15445	183	4750	500	11720	10	1	36534307	6021	-43.25	5.39	12	6.21	-381.00	3055.00	16890	20241104	-2.43	8740	20231204	88.56	16890	-2.43	20241104	9350	76.26	20240805	16890	-2.43	20241104	8740	88.56	20231204	2.08	N	206650	500	182 억	2633397	N	N	6787	N	N
159	20241104	110803	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	16370	520	2	3.28	32940802540	2020878	66.27	15850	16890	15690	20600	11100	15850	16300.95	7.21	-40038	16763	16306	15673	15216	14583	16535	15445	183	4750	500	11720	10	1	36534307	5981	-42.97	5.36	12	5.53	-381.00	3055.00	16890	20241104	-3.08	8740	20231204	87.30	16890	-3.08	20241104	9350	75.08	20240805	16890	-3.08	20241104	8740	87.30	20231204	2.08	N	206650	500	182 억	2633397	N	N	6787	N	N
160	20241104	100755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15960	110	2	0.69	12609430630	787553	25.83	15850	16260	15690	20600	11100	15850	16011.55	7.21	-8576	16763	16306	15673	15216	14583	16535	15445	183	4750	500	11720	10	1	36534307	5831	-41.89	5.22	12	2.16	-381.00	3055.00	16380	20241030	-2.56	8740	20231204	82.61	16380	-2.56	20241030	9350	70.70	20240805	16380	-2.56	20241030	8740	82.61	20231204	2.08	N	206650	500	182 억	2633397	N	N	6787	N	N
161	20241104	090806	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15890	40	2	0.25	3697087640	231926	7.61	15850	16230	15690	20600	11100	15850	15942.07	7.21	-14317	16763	16306	15673	15216	14583	16535	15445	183	4750	500	11720	10	1	36534307	5805	-41.71	5.20	12	0.63	-381.00	3055.00	16380	20241030	-2.99	8740	20231204	81.81	16380	-2.99	20241030	9350	69.95	20240805	16380	-2.99	20241030	8740	81.81	20231204	2.08	N	206650	500	182 억	2633397	N	N	6787	N	N
162	20241101	160738	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15850	450	2	2.92	47382488540	3012836	112.77	15070	16130	15040	20000	10780	15400	15726.73	7.20	1301	16280	15840	15220	14780	14160	16060	15000	183	4600	500	11390	10	1	36534307	5791	-41.60	5.19	12	8.25	-381.00	3055.00	16380	20241030	-3.24	8740	20231204	81.35	16380	-3.24	20241030	9350	69.52	20240805	16380	-3.24	20241030	8740	81.35	20231204	1.94	N	206650	500	182 억	2632185	N	N	6787	N	N
163	20241101	150755	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15790	390	2	2.53	45488824310	2893070	108.29	15070	16130	15040	20000	10780	15400	15723.38	7.20	9281	16280	15840	15220	14780	14160	16060	15000	183	4600	500	11390	10	1	36534307	5769	-41.44	5.17	12	7.92	-381.00	3055.00	16380	20241030	-3.60	8740	20231204	80.66	16380	-3.60	20241030	9350	68.88	20240805	16380	-3.60	20241030	8740	80.66	20231204	1.94	N	206650	500	182 억	2632185	N	N	129	N	N
164	20241101	140730	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15880	480	2	3.12	40599533580	2585109	96.76	15070	16130	15040	20000	10780	15400	15705.16	7.20	-17703	16280	15840	15220	14780	14160	16060	15000	183	4600	500	11390	10	1	36534307	5802	-41.68	5.20	12	7.08	-381.00	3055.00	16380	20241030	-3.05	8740	20231204	81.69	16380	-3.05	20241030	9350	69.84	20240805	16380	-3.05	20241030	8740	81.69	20231204	1.94	N	206650	500	182 억	2632185	N	N	129	N	N
165	20241101	130907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15650	250	2	1.62	31771585140	2029291	75.96	15070	15940	15040	20000	10780	15400	15656.51	7.20	-30303	16280	15840	15220	14780	14160	16060	15000	183	4600	500	11390	10	1	36534307	5718	-41.08	5.12	12	5.55	-381.00	3055.00	16380	20241030	-4.46	8740	20231204	79.06	16380	-4.46	20241030	9350	67.38	20240805	16380	-4.46	20241030	8740	79.06	20231204	1.94	N	206650	500	182 억	2632185	N	N	129	N	N
166	20241101	120908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15690	290	2	1.88	29894483000	1909928	71.49	15070	15940	15040	20000	10780	15400	15652.16	7.20	-41865	16280	15840	15220	14780	14160	16060	15000	183	4600	500	11390	10	1	36534307	5732	-41.18	5.14	12	5.23	-381.00	3055.00	16380	20241030	-4.21	8740	20231204	79.52	16380	-4.21	20241030	9350	67.81	20240805	16380	-4.21	20241030	8740	79.52	20231204	1.94	N	206650	500	182 억	2632185	N	N	129	N	N
167	20241101	110905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15800	400	2	2.60	25571501250	1635665	61.22	15070	15940	15040	20000	10780	15400	15633.72	7.20	-53012	16280	15840	15220	14780	14160	16060	15000	183	4600	500	11390	10	1	36534307	5772	-41.47	5.17	12	4.48	-381.00	3055.00	16380	20241030	-3.54	8740	20231204	80.78	16380	-3.54	20241030	9350	68.98	20240805	16380	-3.54	20241030	8740	80.78	20231204	1.94	N	206650	500	182 억	2632185	N	N	129	N	N
168	20241101	100906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15760	360	2	2.34	20525910010	1312874	49.14	15070	15940	15040	20000	10780	15400	15634.35	7.20	-65251	16280	15840	15220	14780	14160	16060	15000	183	4600	500	11390	10	1	36534307	5758	-41.36	5.16	12	3.59	-381.00	3055.00	16380	20241030	-3.79	8740	20231204	80.32	16380	-3.79	20241030	9350	68.56	20240805	16380	-3.79	20241030	8740	80.32	20231204	1.94	N	206650	500	182 억	2632185	N	N	129	N	N
169	20241101	090903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15520	120	2	0.78	3321108070	216003	8.09	15070	15650	15040	20000	10780	15400	15375.28	7.20	-5926	16280	15840	15220	14780	14160	16060	15000	183	4600	500	11390	10	1	36534307	5670	-40.73	5.08	12	0.59	-381.00	3055.00	16380	20241030	-5.25	8740	20231204	77.57	16380	-5.25	20241030	9350	65.99	20240805	16380	-5.25	20241030	8740	77.57	20231204	1.94	N	206650	500	182 억	2632185	N	N	129	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History