KissMeData/009300/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	-240	5	-1.37	237223010	13762	149.18	17560	17780	17130	22800	12290	17550	17237.48	2.01	-7982	17830	17690	17570	17430	17310	17760	17500	64	5250	1000	10530	10	1	6370000	1103	5.16	0.55	12	0.22	3355.00	31708.00	37950	20240718	-54.39	15520	20240122	11.53	37950	-54.39	20240718	15520	11.53	20240122	37950	-54.39	20240718	15520	11.53	20240122	2.00	N	009300	1000	63 억	128033	N	N	N	N
3	20241129	150251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17170	-380	5	-2.17	210448710	12205	132.30	17560	17780	17130	22800	12290	17550	17242.83	2.01	-7574	17830	17690	17570	17430	17310	17760	17500	64	5250	1000	10530	10	1	6370000	1094	5.12	0.54	12	0.19	3355.00	31708.00	37950	20240718	-54.76	15520	20240122	10.63	37950	-54.76	20240718	15520	10.63	20240122	37950	-54.76	20240718	15520	10.63	20240122	2.00	N	009300	1000	63 억	128033	N	N	N	N
4	20241129	140250	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	-300	5	-1.71	136334720	7896	85.59	17560	17780	17150	22800	12290	17550	17266.30	2.01	-4962	17830	17690	17570	17430	17310	17760	17500	64	5250	1000	10530	10	1	6370000	1099	5.14	0.54	12	0.12	3355.00	31708.00	37950	20240718	-54.55	15520	20240122	11.15	37950	-54.55	20240718	15520	11.15	20240122	37950	-54.55	20240718	15520	11.15	20240122	2.00	N	009300	1000	63 억	128033	N	N	N	N
5	20241129	130250	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	-300	5	-1.71	130738190	7572	82.08	17560	17780	17150	22800	12290	17550	17266.01	2.01	-4875	17830	17690	17570	17430	17310	17760	17500	64	5250	1000	10530	10	1	6370000	1099	5.14	0.54	12	0.12	3355.00	31708.00	37950	20240718	-54.55	15520	20240122	11.15	37950	-54.55	20240718	15520	11.15	20240122	37950	-54.55	20240718	15520	11.15	20240122	2.00	N	009300	1000	63 억	128033	N	N	N	N
6	20241129	120253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17230	-320	5	-1.82	124254330	7196	78.01	17560	17780	17150	22800	12290	17550	17267.14	2.01	-4803	17830	17690	17570	17430	17310	17760	17500	64	5250	1000	10530	10	1	6370000	1098	5.14	0.54	12	0.11	3355.00	31708.00	37950	20240718	-54.60	15520	20240122	11.02	37950	-54.60	20240718	15520	11.02	20240122	37950	-54.60	20240718	15520	11.02	20240122	2.00	N	009300	1000	63 억	128033	N	N	N	N
7	20241129	110252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	-300	5	-1.71	109134770	6319	68.50	17560	17780	17150	22800	12290	17550	17270.89	2.01	-4739	17830	17690	17570	17430	17310	17760	17500	64	5250	1000	10530	10	1	6370000	1099	5.14	0.54	12	0.10	3355.00	31708.00	37950	20240718	-54.55	15520	20240122	11.15	37950	-54.55	20240718	15520	11.15	20240122	37950	-54.55	20240718	15520	11.15	20240122	2.00	N	009300	1000	63 억	128033	N	N	N	N
8	20241129	100252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17210	-340	5	-1.94	70946950	4099	44.43	17560	17780	17200	22800	12290	17550	17308.36	2.01	-3215	17830	17690	17570	17430	17310	17760	17500	64	5250	1000	10530	10	1	6370000	1096	5.13	0.54	12	0.06	3355.00	31708.00	37950	20240718	-54.65	15520	20240122	10.89	37950	-54.65	20240718	15520	10.89	20240122	37950	-54.65	20240718	15520	10.89	20240122	2.00	N	009300	1000	63 억	128033	N	N	N	N
9	20241129	090252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17560	10	2	0.06	632380	36	0.39	17560	17780	17560	22800	12290	17550	17566.11	2.01	-34	17830	17690	17570	17430	17310	17760	17500	64	5250	1000	10530	10	1	6370000	1119	5.23	0.55	12	0.00	3355.00	31708.00	37950	20240718	-53.73	15520	20240122	13.14	37950	-53.73	20240718	15520	13.14	20240122	37950	-53.73	20240718	15520	13.14	20240122	2.00	N	009300	1000	63 억	128033	N	N	N	N
10	20241128	160249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17550	-50	5	-0.28	161653360	9182	66.65	17450	17710	17450	22850	12320	17600	17606.01	2.00	-440	17900	17750	17540	17390	17180	17825	17465	64	5250	1000	10560	10	1	6370000	1118	5.23	0.55	12	0.14	3355.00	31708.00	37950	20240718	-53.75	15520	20240122	13.08	37950	-53.75	20240718	15520	13.08	20240122	37950	-53.75	20240718	15520	13.08	20240122	2.00	N	009300	1000	63 억	127456	N	N	N	N
11	20241128	150255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17570	-30	5	-0.17	154053230	8749	63.51	17450	17710	17450	22850	12320	17600	17608.10	2.00	-312	17900	17750	17540	17390	17180	17825	17465	64	5250	1000	10560	10	1	6370000	1119	5.24	0.55	12	0.14	3355.00	31708.00	37950	20240718	-53.70	15520	20240122	13.21	37950	-53.70	20240718	15520	13.21	20240122	37950	-53.70	20240718	15520	13.21	20240122	2.00	N	009300	1000	63 억	127456	N	N	N	N
12	20241128	140255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17620	20	2	0.11	145821650	8281	60.11	17450	17710	17450	22850	12320	17600	17609.18	2.00	-189	17900	17750	17540	17390	17180	17825	17465	64	5250	1000	10560	10	1	6370000	1122	5.25	0.56	12	0.13	3355.00	31708.00	37950	20240718	-53.57	15520	20240122	13.53	37950	-53.57	20240718	15520	13.53	20240122	37950	-53.57	20240718	15520	13.53	20240122	2.00	N	009300	1000	63 억	127456	N	N	N	N
13	20241128	130252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17590	-10	5	-0.06	135279690	7682	55.76	17450	17710	17450	22850	12320	17600	17609.96	2.00	30	17900	17750	17540	17390	17180	17825	17465	64	5250	1000	10560	10	1	6370000	1120	5.24	0.55	12	0.12	3355.00	31708.00	37950	20240718	-53.65	15520	20240122	13.34	37950	-53.65	20240718	15520	13.34	20240122	37950	-53.65	20240718	15520	13.34	20240122	2.00	N	009300	1000	63 억	127456	N	N	N	N
14	20241128	120253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17700	100	2	0.57	101872910	5784	41.99	17450	17700	17450	22850	12320	17600	17612.88	2.00	207	17900	17750	17540	17390	17180	17825	17465	64	5250	1000	10560	10	1	6370000	1127	5.28	0.56	12	0.09	3355.00	31708.00	37950	20240718	-53.36	15520	20240122	14.05	37950	-53.36	20240718	15520	14.05	20240122	37950	-53.36	20240718	15520	14.05	20240122	2.00	N	009300	1000	63 억	127456	N	N	N	N
15	20241128	110256	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17630	30	2	0.17	77222270	4387	31.85	17450	17680	17450	22850	12320	17600	17602.52	2.00	618	17900	17750	17540	17390	17180	17825	17465	64	5250	1000	10560	10	1	6370000	1123	5.25	0.56	12	0.07	3355.00	31708.00	37950	20240718	-53.54	15520	20240122	13.60	37950	-53.54	20240718	15520	13.60	20240122	37950	-53.54	20240718	15520	13.60	20240122	2.00	N	009300	1000	63 억	127456	N	N	N	N
16	20241128	100253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17680	80	2	0.45	47427020	2695	19.56	17450	17680	17450	22850	12320	17600	17598.15	2.00	695	17900	17750	17540	17390	17180	17825	17465	64	5250	1000	10560	10	1	6370000	1126	5.27	0.56	12	0.04	3355.00	31708.00	37950	20240718	-53.41	15520	20240122	13.92	37950	-53.41	20240718	15520	13.92	20240122	37950	-53.41	20240718	15520	13.92	20240122	2.00	N	009300	1000	63 억	127456	N	N	N	N
17	20241128	090252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17540	-60	5	-0.34	6485780	371	2.69	17450	17640	17450	22850	12320	17600	17481.89	2.00	62	17900	17750	17540	17390	17180	17825	17465	64	5250	1000	10560	10	1	6370000	1117	5.23	0.55	12	0.01	3355.00	31708.00	37950	20240718	-53.78	15520	20240122	13.02	37950	-53.78	20240718	15520	13.02	20240122	37950	-53.78	20240718	15520	13.02	20240122	2.00	N	009300	1000	63 억	127456	N	N	N	N
18	20241127	160247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17600	140	2	0.80	241010210	13776	54.61	17460	17690	17330	22650	12230	17460	17494.93	1.93	1462	18380	17920	17540	17080	16700	17730	16890	64	5190	1000	10470	10	1	6370000	1121	5.25	0.56	12	0.22	3355.00	31708.00	37950	20240718	-53.62	15520	20240122	13.40	37950	-53.62	20240718	15520	13.40	20240122	37950	-53.62	20240718	15520	13.40	20240122	2.03	N	009300	1000	63 억	122992	N	N	N	N
19	20241127	150250	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17550	90	2	0.52	226708020	12963	51.38	17460	17690	17330	22650	12230	17460	17488.85	1.93	1426	18380	17920	17540	17080	16700	17730	16890	64	5190	1000	10470	10	1	6370000	1118	5.23	0.55	12	0.20	3355.00	31708.00	37950	20240718	-53.75	15520	20240122	13.08	37950	-53.75	20240718	15520	13.08	20240122	37950	-53.75	20240718	15520	13.08	20240122	2.03	N	009300	1000	63 억	122992	N	N	N	N
20	20241127	140251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17580	120	2	0.69	206384890	11803	46.79	17460	17690	17330	22650	12230	17460	17485.80	1.93	985	18380	17920	17540	17080	16700	17730	16890	64	5190	1000	10470	10	1	6370000	1120	5.24	0.55	12	0.19	3355.00	31708.00	37950	20240718	-53.68	15520	20240122	13.27	37950	-53.68	20240718	15520	13.27	20240122	37950	-53.68	20240718	15520	13.27	20240122	2.03	N	009300	1000	63 억	122992	N	N	N	N
21	20241127	130247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17620	160	2	0.92	186713050	10684	42.35	17460	17690	17330	22650	12230	17460	17475.95	1.93	962	18380	17920	17540	17080	16700	17730	16890	64	5190	1000	10470	10	1	6370000	1122	5.25	0.56	12	0.17	3355.00	31708.00	37950	20240718	-53.57	15520	20240122	13.53	37950	-53.57	20240718	15520	13.53	20240122	37950	-53.57	20240718	15520	13.53	20240122	2.03	N	009300	1000	63 억	122992	N	N	N	N
22	20241127	120251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17490	30	2	0.17	137985460	7906	31.34	17460	17690	17330	22650	12230	17460	17453.26	1.93	-741	18380	17920	17540	17080	16700	17730	16890	64	5190	1000	10470	10	1	6370000	1114	5.21	0.55	12	0.12	3355.00	31708.00	37950	20240718	-53.91	15520	20240122	12.69	37950	-53.91	20240718	15520	12.69	20240122	37950	-53.91	20240718	15520	12.69	20240122	2.03	N	009300	1000	63 억	122992	N	N	N	N
23	20241127	110251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17450	-10	5	-0.06	88332970	5063	20.07	17460	17690	17330	22650	12230	17460	17446.76	1.93	-937	18380	17920	17540	17080	16700	17730	16890	64	5190	1000	10470	10	1	6370000	1112	5.20	0.55	12	0.08	3355.00	31708.00	37950	20240718	-54.02	15520	20240122	12.44	37950	-54.02	20240718	15520	12.44	20240122	37950	-54.02	20240718	15520	12.44	20240122	2.03	N	009300	1000	63 억	122992	N	N	N	N
24	20241127	100249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17500	40	2	0.23	66702210	3824	15.16	17460	17690	17330	22650	12230	17460	17443.05	1.93	-1139	18380	17920	17540	17080	16700	17730	16890	64	5190	1000	10470	10	1	6370000	1115	5.22	0.55	12	0.06	3355.00	31708.00	37950	20240718	-53.89	15520	20240122	12.76	37950	-53.89	20240718	15520	12.76	20240122	37950	-53.89	20240718	15520	12.76	20240122	2.03	N	009300	1000	63 억	122992	N	N	N	N
25	20241127	090251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17400	-60	5	-0.34	1378560	79	0.31	17460	17490	17400	22650	12230	17460	17450.13	1.93	-3	18380	17920	17540	17080	16700	17730	16890	64	5190	1000	10470	10	1	6370000	1108	5.19	0.55	12	0.00	3355.00	31708.00	37950	20240718	-54.15	15520	20240122	12.11	37950	-54.15	20240718	15520	12.11	20240122	37950	-54.15	20240718	15520	12.11	20240122	2.03	N	009300	1000	63 억	122992	N	N	N	N
26	20241126	160251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17460	-150	5	-0.85	437988530	25227	90.21	17610	18000	17160	22850	12330	17610	17361.77	2.05	-7407	17843	17726	17563	17446	17283	17785	17505	64	5240	1000	10560	10	1	6370000	1112	5.20	0.55	12	0.40	3355.00	31708.00	37950	20240718	-53.99	15520	20240122	12.50	37950	-53.99	20240718	15520	12.50	20240122	37950	-53.99	20240718	15520	12.50	20240122	2.13	N	009300	1000	63 억	130417	N	N	N	N
27	20241126	150248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	-260	5	-1.48	406794150	23435	83.80	17610	18000	17160	22850	12330	17610	17358.40	2.05	-7606	17843	17726	17563	17446	17283	17785	17505	64	5240	1000	10560	10	1	6370000	1105	5.17	0.55	12	0.37	3355.00	31708.00	37950	20240718	-54.28	15520	20240122	11.79	37950	-54.28	20240718	15520	11.79	20240122	37950	-54.28	20240718	15520	11.79	20240122	2.13	N	009300	1000	63 억	130417	N	N	N	N
28	20241126	140248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17240	-370	5	-2.10	354068540	20387	72.90	17610	18000	17160	22850	12330	17610	17367.37	2.05	-8138	17843	17726	17563	17446	17283	17785	17505	64	5240	1000	10560	10	1	6370000	1098	5.14	0.54	12	0.32	3355.00	31708.00	37950	20240718	-54.57	15520	20240122	11.08	37950	-54.57	20240718	15520	11.08	20240122	37950	-54.57	20240718	15520	11.08	20240122	2.13	N	009300	1000	63 억	130417	N	N	N	N
29	20241126	130248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17320	-290	5	-1.65	301738700	17353	62.05	17610	18000	17160	22850	12330	17610	17388.27	2.05	-7400	17843	17726	17563	17446	17283	17785	17505	64	5240	1000	10560	10	1	6370000	1103	5.16	0.55	12	0.27	3355.00	31708.00	37950	20240718	-54.36	15520	20240122	11.60	37950	-54.36	20240718	15520	11.60	20240122	37950	-54.36	20240718	15520	11.60	20240122	2.13	N	009300	1000	63 억	130417	N	N	N	N
30	20241126	120250	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17300	-310	5	-1.76	291871420	16782	60.01	17610	18000	17160	22850	12330	17610	17391.93	2.05	-7278	17843	17726	17563	17446	17283	17785	17505	64	5240	1000	10560	10	1	6370000	1102	5.16	0.55	12	0.26	3355.00	31708.00	37950	20240718	-54.41	15520	20240122	11.47	37950	-54.41	20240718	15520	11.47	20240122	37950	-54.41	20240718	15520	11.47	20240122	2.13	N	009300	1000	63 억	130417	N	N	N	N
31	20241126	110252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17320	-290	5	-1.65	271320070	15592	55.76	17610	18000	17160	22850	12330	17610	17401.24	2.05	-6495	17843	17726	17563	17446	17283	17785	17505	64	5240	1000	10560	10	1	6370000	1103	5.16	0.55	12	0.24	3355.00	31708.00	37950	20240718	-54.36	15520	20240122	11.60	37950	-54.36	20240718	15520	11.60	20240122	37950	-54.36	20240718	15520	11.60	20240122	2.13	N	009300	1000	63 억	130417	N	N	N	N
32	20241126	100251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17180	-430	5	-2.44	247234220	14198	50.77	17610	18000	17160	22850	12330	17610	17413.31	2.05	-5948	17843	17726	17563	17446	17283	17785	17505	64	5240	1000	10560	10	1	6370000	1094	5.12	0.54	12	0.22	3355.00	31708.00	37950	20240718	-54.73	15520	20240122	10.70	37950	-54.73	20240718	15520	10.70	20240122	37950	-54.73	20240718	15520	10.70	20240122	2.13	N	009300	1000	63 억	130417	N	N	N	N
33	20241126	090249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17410	-200	5	-1.14	18227140	1038	3.71	17610	17620	17410	22850	12330	17610	17559.87	2.05	-918	17843	17726	17563	17446	17283	17785	17505	64	5240	1000	10560	10	1	6370000	1109	5.19	0.55	12	0.02	3355.00	31708.00	37950	20240718	-54.12	15520	20240122	12.18	37950	-54.12	20240718	15520	12.18	20240122	37950	-54.12	20240718	15520	12.18	20240122	2.13	N	009300	1000	63 억	130417	N	N	N	N
34	20241125	160245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17610	290	2	1.67	488519740	27840	71.47	17590	17680	17400	22500	12130	17320	17547.40	2.09	-2975	17893	17606	17383	17096	16873	17750	17240	64	5180	1000	10390	10	1	6370000	1122	5.25	0.56	12	0.44	3355.00	31708.00	37950	20240718	-53.60	15520	20240122	13.47	37950	-53.60	20240718	15520	13.47	20240122	37950	-53.60	20240718	15520	13.47	20240122	2.35	N	009300	1000	63 억	133392	N	N	N	N
35	20241125	150248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17600	280	2	1.62	469983780	26786	68.77	17590	17680	17400	22500	12130	17320	17545.87	2.09	-3076	17893	17606	17383	17096	16873	17750	17240	64	5180	1000	10390	10	1	6370000	1121	5.25	0.56	12	0.42	3355.00	31708.00	37950	20240718	-53.62	15520	20240122	13.40	37950	-53.62	20240718	15520	13.40	20240122	37950	-53.62	20240718	15520	13.40	20240122	2.35	N	009300	1000	63 억	133392	N	N	N	N
36	20241125	140249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17640	320	2	1.85	451974170	25762	66.14	17590	17680	17400	22500	12130	17320	17544.22	2.09	-3201	17893	17606	17383	17096	16873	17750	17240	64	5180	1000	10390	10	1	6370000	1124	5.26	0.56	12	0.40	3355.00	31708.00	37950	20240718	-53.52	15520	20240122	13.66	37950	-53.52	20240718	15520	13.66	20240122	37950	-53.52	20240718	15520	13.66	20240122	2.35	N	009300	1000	63 억	133392	N	N	N	N
37	20241125	130247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17540	220	2	1.27	356621690	20348	52.24	17590	17660	17400	22500	12130	17320	17526.13	2.09	-3157	17893	17606	17383	17096	16873	17750	17240	64	5180	1000	10390	10	1	6370000	1117	5.23	0.55	12	0.32	3355.00	31708.00	37950	20240718	-53.78	15520	20240122	13.02	37950	-53.78	20240718	15520	13.02	20240122	37950	-53.78	20240718	15520	13.02	20240122	2.35	N	009300	1000	63 억	133392	N	N	N	N
38	20241125	120248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17570	250	2	1.44	311342870	17770	45.62	17590	17660	17400	22500	12130	17320	17520.70	2.09	-2071	17893	17606	17383	17096	16873	17750	17240	64	5180	1000	10390	10	1	6370000	1119	5.24	0.55	12	0.28	3355.00	31708.00	37950	20240718	-53.70	15520	20240122	13.21	37950	-53.70	20240718	15520	13.21	20240122	37950	-53.70	20240718	15520	13.21	20240122	2.35	N	009300	1000	63 억	133392	N	N	N	N
39	20241125	110248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17540	220	2	1.27	270505590	15439	39.64	17590	17660	17400	22500	12130	17320	17520.93	2.09	-405	17893	17606	17383	17096	16873	17750	17240	64	5180	1000	10390	10	1	6370000	1117	5.23	0.55	12	0.24	3355.00	31708.00	37950	20240718	-53.78	15520	20240122	13.02	37950	-53.78	20240718	15520	13.02	20240122	37950	-53.78	20240718	15520	13.02	20240122	2.35	N	009300	1000	63 억	133392	N	N	N	N
40	20241125	100244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17580	260	2	1.50	205731570	11741	30.14	17590	17660	17400	22500	12130	17320	17522.49	2.09	427	17893	17606	17383	17096	16873	17750	17240	64	5180	1000	10390	10	1	6370000	1120	5.24	0.55	12	0.18	3355.00	31708.00	37950	20240718	-53.68	15520	20240122	13.27	37950	-53.68	20240718	15520	13.27	20240122	37950	-53.68	20240718	15520	13.27	20240122	2.35	N	009300	1000	63 억	133392	N	N	N	N
41	20241125	090244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17410	90	2	0.52	4517090	259	0.66	17590	17590	17410	22500	12130	17320	17440.50	2.09	195	17893	17606	17383	17096	16873	17750	17240	64	5180	1000	10390	10	1	6370000	1109	5.19	0.55	12	0.00	3355.00	31708.00	37950	20240718	-54.12	15520	20240122	12.18	37950	-54.12	20240718	15520	12.18	20240122	37950	-54.12	20240718	15520	12.18	20240122	2.35	N	009300	1000	63 억	133392	N	N	N	N
42	20241122	160237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17320	170	2	0.99	675241640	38926	52.91	17240	17670	17160	22250	12010	17150	17346.92	2.13	-2337	17923	17536	17313	16926	16703	17425	16815	64	5100	1000	10290	10	1	6370000	1103	5.16	0.55	12	0.61	3355.00	31708.00	37950	20240718	-54.36	15520	20240122	11.60	37950	-54.36	20240718	15520	11.60	20240122	37950	-54.36	20240718	15520	11.60	20240122	2.37	N	009300	1000	63 억	135726	N	N	N	N
43	20241122	150235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17330	180	2	1.05	650965540	37524	51.00	17240	17670	17160	22250	12010	17150	17348.06	2.13	-1996	17923	17536	17313	16926	16703	17425	16815	64	5100	1000	10290	10	1	6370000	1104	5.17	0.55	12	0.59	3355.00	31708.00	37950	20240718	-54.33	15520	20240122	11.66	37950	-54.33	20240718	15520	11.66	20240122	37950	-54.33	20240718	15520	11.66	20240122	2.37	N	009300	1000	63 억	135726	N	N	N	N
44	20241122	140239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	200	2	1.17	607962440	35044	47.63	17240	17670	17160	22250	12010	17150	17348.63	2.13	-1712	17923	17536	17313	16926	16703	17425	16815	64	5100	1000	10290	10	1	6370000	1105	5.17	0.55	12	0.55	3355.00	31708.00	37950	20240718	-54.28	15520	20240122	11.79	37950	-54.28	20240718	15520	11.79	20240122	37950	-54.28	20240718	15520	11.79	20240122	2.37	N	009300	1000	63 억	135726	N	N	N	N
45	20241122	130237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17530	380	2	2.22	413015550	23899	32.48	17240	17540	17160	22250	12010	17150	17281.79	2.13	-116	17923	17536	17313	16926	16703	17425	16815	64	5100	1000	10290	10	1	6370000	1117	5.23	0.55	12	0.38	3355.00	31708.00	37950	20240718	-53.81	15520	20240122	12.95	37950	-53.81	20240718	15520	12.95	20240122	37950	-53.81	20240718	15520	12.95	20240122	2.37	N	009300	1000	63 억	135726	N	N	N	N
46	20241122	120238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	200	2	1.17	344468600	19967	27.14	17240	17350	17160	22250	12010	17150	17251.97	2.13	-2058	17923	17536	17313	16926	16703	17425	16815	64	5100	1000	10290	10	1	6370000	1105	5.17	0.55	12	0.31	3355.00	31708.00	37950	20240718	-54.28	15520	20240122	11.79	37950	-54.28	20240718	15520	11.79	20240122	37950	-54.28	20240718	15520	11.79	20240122	2.37	N	009300	1000	63 억	135726	N	N	N	N
47	20241122	110236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17260	110	2	0.64	282175980	16362	22.24	17240	17320	17160	22250	12010	17150	17245.90	2.13	-3239	17923	17536	17313	16926	16703	17425	16815	64	5100	1000	10290	10	1	6370000	1099	5.14	0.54	12	0.26	3355.00	31708.00	37950	20240718	-54.52	15520	20240122	11.21	37950	-54.52	20240718	15520	11.21	20240122	37950	-54.52	20240718	15520	11.21	20240122	2.37	N	009300	1000	63 억	135726	N	N	N	N
48	20241122	100240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17290	140	2	0.82	61193700	3550	4.83	17240	17310	17160	22250	12010	17150	17238.03	2.13	260	17923	17536	17313	16926	16703	17425	16815	64	5100	1000	10290	10	1	6370000	1101	5.15	0.55	12	0.06	3355.00	31708.00	37950	20240718	-54.44	15520	20240122	11.40	37950	-54.44	20240718	15520	11.40	20240122	37950	-54.44	20240718	15520	11.40	20240122	2.37	N	009300	1000	63 억	135726	N	N	N	N
49	20241122	090237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17240	90	2	0.52	4825840	280	0.38	17240	17250	17180	22250	12010	17150	17239.96	2.13	-1	17923	17536	17313	16926	16703	17425	16815	64	5100	1000	10290	10	1	6370000	1098	5.14	0.54	12	0.00	3355.00	31708.00	37950	20240718	-54.57	15520	20240122	11.08	37950	-54.57	20240718	15520	11.08	20240122	37950	-54.57	20240718	15520	11.08	20240122	2.37	N	009300	1000	63 억	135726	N	N	N	N
50	20241121	160237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17150	-410	5	-2.33	1257081750	72967	186.61	17700	17700	17090	22800	12300	17560	17228.07	2.00	8254	18026	17792	17666	17432	17306	17730	17370	64	5240	1000	10530	10	1	6370000	1092	5.11	0.54	12	1.15	3355.00	31708.00	37950	20240718	-54.81	15450	20231114	11.00	37950	-54.81	20240718	15520	10.50	20240122	37950	-54.81	20240718	15520	10.50	20240122	2.36	N	009300	1000	63 억	127473	N	N	N	N
51	20241121	150241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17220	-340	5	-1.94	1211318170	70301	179.79	17700	17700	17090	22800	12300	17560	17230.44	2.00	8111	18026	17792	17666	17432	17306	17730	17370	64	5240	1000	10530	10	1	6370000	1097	5.13	0.54	12	1.10	3355.00	31708.00	37950	20240718	-54.62	15450	20231114	11.46	37950	-54.62	20240718	15520	10.95	20240122	37950	-54.62	20240718	15520	10.95	20240122	2.36	N	009300	1000	63 억	127473	N	N	N	N
52	20241121	140240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17280	-280	5	-1.59	1154157510	66987	171.32	17700	17700	17090	22800	12300	17560	17229.55	2.00	8416	18026	17792	17666	17432	17306	17730	17370	64	5240	1000	10530	10	1	6370000	1101	5.15	0.54	12	1.05	3355.00	31708.00	37950	20240718	-54.47	15450	20231114	11.84	37950	-54.47	20240718	15520	11.34	20240122	37950	-54.47	20240718	15520	11.34	20240122	2.36	N	009300	1000	63 억	127473	N	N	N	N
53	20241121	130240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17220	-340	5	-1.94	1099671340	63828	163.24	17700	17700	17090	22800	12300	17560	17228.65	2.00	7837	18026	17792	17666	17432	17306	17730	17370	64	5240	1000	10530	10	1	6370000	1097	5.13	0.54	12	1.00	3355.00	31708.00	37950	20240718	-54.62	15450	20231114	11.46	37950	-54.62	20240718	15520	10.95	20240122	37950	-54.62	20240718	15520	10.95	20240122	2.36	N	009300	1000	63 억	127473	N	N	N	N
54	20241121	120238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17150	-410	5	-2.33	1060471340	61548	157.41	17700	17700	17090	22800	12300	17560	17229.97	2.00	7051	18026	17792	17666	17432	17306	17730	17370	64	5240	1000	10530	10	1	6370000	1092	5.11	0.54	12	0.97	3355.00	31708.00	37950	20240718	-54.81	15450	20231114	11.00	37950	-54.81	20240718	15520	10.50	20240122	37950	-54.81	20240718	15520	10.50	20240122	2.36	N	009300	1000	63 억	127473	N	N	N	N
55	20241121	110237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	-310	5	-1.77	920890480	53406	136.58	17700	17700	17090	22800	12300	17560	17243.18	2.00	5731	18026	17792	17666	17432	17306	17730	17370	64	5240	1000	10530	10	1	6370000	1099	5.14	0.54	12	0.84	3355.00	31708.00	37950	20240718	-54.55	15450	20231114	11.65	37950	-54.55	20240718	15520	11.15	20240122	37950	-54.55	20240718	15520	11.15	20240122	2.36	N	009300	1000	63 억	127473	N	N	N	N
56	20241121	100239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17220	-340	5	-1.94	690214100	39978	102.24	17700	17700	17110	22800	12300	17560	17264.82	2.00	-332	18026	17792	17666	17432	17306	17730	17370	64	5240	1000	10530	10	1	6370000	1097	5.13	0.54	12	0.63	3355.00	31708.00	37950	20240718	-54.62	15450	20231114	11.46	37950	-54.62	20240718	15520	10.95	20240122	37950	-54.62	20240718	15520	10.95	20240122	2.36	N	009300	1000	63 억	127473	N	N	N	N
57	20241121	090239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17560	0	3	0.00	26146610	1483	3.79	17700	17700	17560	22800	12300	17560	17631.08	2.00	-510	18026	17792	17666	17432	17306	17730	17370	64	5240	1000	10530	10	1	6370000	1119	5.23	0.55	12	0.02	3355.00	31708.00	37950	20240718	-53.73	15450	20231114	13.66	37950	-53.73	20240718	15520	13.14	20240122	37950	-53.73	20240718	15520	13.14	20240122	2.36	N	009300	1000	63 억	127473	N	N	N	N
58	20241120	160237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17560	-240	5	-1.35	684225700	38755	66.23	17800	17900	17540	23100	12460	17800	17655.44	1.93	4321	18533	18166	17983	17616	17433	18075	17525	64	5300	1000	10680	10	1	6370000	1119	5.23	0.55	12	0.61	3355.00	31708.00	37950	20240718	-53.73	15450	20231114	13.66	37950	-53.73	20240718	15520	13.14	20240122	37950	-53.73	20240718	15520	13.14	20240122	2.29	N	009300	1000	63 억	123148	N	N	N	N
59	20241120	150241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17640	-160	5	-0.90	652192810	36932	63.11	17800	17900	17540	23100	12460	17800	17659.29	1.93	4565	18533	18166	17983	17616	17433	18075	17525	64	5300	1000	10680	10	1	6370000	1124	5.26	0.56	12	0.58	3355.00	31708.00	37950	20240718	-53.52	15450	20231114	14.17	37950	-53.52	20240718	15520	13.66	20240122	37950	-53.52	20240718	15520	13.66	20240122	2.29	N	009300	1000	63 억	123148	N	N	N	N
60	20241120	140242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17660	-140	5	-0.79	458730310	25953	44.35	17800	17900	17570	23100	12460	17800	17675.43	1.93	3875	18533	18166	17983	17616	17433	18075	17525	64	5300	1000	10680	10	1	6370000	1125	5.26	0.56	12	0.41	3355.00	31708.00	37950	20240718	-53.47	15450	20231114	14.30	37950	-53.47	20240718	15520	13.79	20240122	37950	-53.47	20240718	15520	13.79	20240122	2.29	N	009300	1000	63 억	123148	N	N	N	N
61	20241120	130243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17650	-150	5	-0.84	396306820	22416	38.30	17800	17900	17570	23100	12460	17800	17679.64	1.93	1784	18533	18166	17983	17616	17433	18075	17525	64	5300	1000	10680	10	1	6370000	1124	5.26	0.56	12	0.35	3355.00	31708.00	37950	20240718	-53.49	15450	20231114	14.24	37950	-53.49	20240718	15520	13.72	20240122	37950	-53.49	20240718	15520	13.72	20240122	2.29	N	009300	1000	63 억	123148	N	N	N	N
62	20241120	120243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17670	-130	5	-0.73	352126950	19912	34.03	17800	17900	17570	23100	12460	17800	17684.16	1.93	1237	18533	18166	17983	17616	17433	18075	17525	64	5300	1000	10680	10	1	6370000	1126	5.27	0.56	12	0.31	3355.00	31708.00	37950	20240718	-53.44	15450	20231114	14.37	37950	-53.44	20240718	15520	13.85	20240122	37950	-53.44	20240718	15520	13.85	20240122	2.29	N	009300	1000	63 억	123148	N	N	N	N
63	20241120	110242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17700	-100	5	-0.56	317715930	17963	30.70	17800	17900	17570	23100	12460	17800	17687.24	1.93	867	18533	18166	17983	17616	17433	18075	17525	64	5300	1000	10680	10	1	6370000	1127	5.28	0.56	12	0.28	3355.00	31708.00	37950	20240718	-53.36	15450	20231114	14.56	37950	-53.36	20240718	15520	14.05	20240122	37950	-53.36	20240718	15520	14.05	20240122	2.29	N	009300	1000	63 억	123148	N	N	N	N
64	20241120	100241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17740	-60	5	-0.34	273275450	15451	26.40	17800	17900	17570	23100	12460	17800	17686.59	1.93	-441	18533	18166	17983	17616	17433	18075	17525	64	5300	1000	10680	10	1	6370000	1130	5.29	0.56	12	0.24	3355.00	31708.00	37950	20240718	-53.25	15450	20231114	14.82	37950	-53.25	20240718	15520	14.30	20240122	37950	-53.25	20240718	15520	14.30	20240122	2.29	N	009300	1000	63 억	123148	N	N	N	N
65	20241120	090240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17830	30	2	0.17	13527220	762	1.30	17800	17830	17710	23100	12460	17800	17752.26	1.93	16	18533	18166	17983	17616	17433	18075	17525	64	5300	1000	10680	10	1	6370000	1136	5.31	0.56	12	0.01	3355.00	31708.00	37950	20240718	-53.02	15450	20231114	15.40	37950	-53.02	20240718	15520	14.88	20240122	37950	-53.02	20240718	15520	14.88	20240122	2.29	N	009300	1000	63 억	123148	N	N	N	N
66	20241119	160232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17800	-450	5	-2.47	1049951290	58478	93.92	18350	18350	17800	23700	12780	18250	17956.34	1.80	8610	18910	18580	18330	18000	17750	18455	17875	64	5450	1000	10950	10	1	6370000	1134	5.31	0.56	12	0.92	3355.00	31708.00	37950	20240718	-53.10	15450	20231114	15.21	37950	-53.10	20240718	15520	14.69	20240122	37950	-53.10	20240718	15520	14.69	20240122	2.17	N	009300	1000	63 억	114517	N	N	N	N
67	20241119	150233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17830	-420	5	-2.30	913885720	50839	81.65	18350	18350	17800	23700	12780	18250	17976.08	1.80	7450	18910	18580	18330	18000	17750	18455	17875	64	5450	1000	10950	10	1	6370000	1136	5.31	0.56	12	0.80	3355.00	31708.00	37950	20240718	-53.02	15450	20231114	15.40	37950	-53.02	20240718	15520	14.88	20240122	37950	-53.02	20240718	15520	14.88	20240122	2.17	N	009300	1000	63 억	114517	N	N	N	N
68	20241119	140233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17840	-410	5	-2.25	830410590	46161	74.14	18350	18350	17800	23700	12780	18250	17989.44	1.80	6358	18910	18580	18330	18000	17750	18455	17875	64	5450	1000	10950	10	1	6370000	1136	5.32	0.56	12	0.72	3355.00	31708.00	37950	20240718	-52.99	15450	20231114	15.47	37950	-52.99	20240718	15520	14.95	20240122	37950	-52.99	20240718	15520	14.95	20240122	2.17	N	009300	1000	63 억	114517	N	N	N	N
69	20241119	130233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17950	-300	5	-1.64	781620960	43434	69.76	18350	18350	17800	23700	12780	18250	17995.60	1.80	5727	18910	18580	18330	18000	17750	18455	17875	64	5450	1000	10950	10	1	6370000	1143	5.35	0.57	12	0.68	3355.00	31708.00	37950	20240718	-52.70	15450	20231114	16.18	37950	-52.70	20240718	15520	15.66	20240122	37950	-52.70	20240718	15520	15.66	20240122	2.17	N	009300	1000	63 억	114517	N	N	N	N
70	20241119	120231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17970	-280	5	-1.53	524039360	29024	46.62	18350	18350	17800	23700	12780	18250	18055.38	1.80	-1598	18910	18580	18330	18000	17750	18455	17875	64	5450	1000	10950	10	1	6370000	1145	5.36	0.57	12	0.46	3355.00	31708.00	37950	20240718	-52.65	15450	20231114	16.31	37950	-52.65	20240718	15520	15.79	20240122	37950	-52.65	20240718	15520	15.79	20240122	2.17	N	009300	1000	63 억	114517	N	N	N	N
71	20241119	110232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17950	-300	5	-1.64	418311270	23115	37.13	18350	18350	17890	23700	12780	18250	18096.96	1.80	-208	18910	18580	18330	18000	17750	18455	17875	64	5450	1000	10950	10	1	6370000	1143	5.35	0.57	12	0.36	3355.00	31708.00	37950	20240718	-52.70	15450	20231114	16.18	37950	-52.70	20240718	15520	15.66	20240122	37950	-52.70	20240718	15520	15.66	20240122	2.17	N	009300	1000	63 억	114517	N	N	N	N
72	20241119	100238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18310	60	2	0.33	100427330	5500	8.83	18350	18350	18120	23700	12780	18250	18259.51	1.80	-1008	18910	18580	18330	18000	17750	18455	17875	64	5450	1000	10950	10	1	6370000	1166	5.46	0.58	12	0.09	3355.00	31708.00	37950	20240718	-51.75	15450	20231114	18.51	37950	-51.75	20240718	15520	17.98	20240122	37950	-51.75	20240718	15520	17.98	20240122	2.17	N	009300	1000	63 억	114517	N	N	N	N
73	20241119	090237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18350	100	2	0.55	10256750	559	0.90	18350	18350	18260	23700	12780	18250	18348.39	1.80	-164	18910	18580	18330	18000	17750	18455	17875	64	5450	1000	10950	10	1	6370000	1169	5.47	0.58	12	0.01	3355.00	31708.00	37950	20240718	-51.65	15450	20231114	18.77	37950	-51.65	20240718	15520	18.23	20240122	37950	-51.65	20240718	15520	18.23	20240122	2.17	N	009300	1000	63 억	114517	N	N	N	N
74	20241118	160231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18250	-420	5	-2.25	1137861830	62206	97.17	18480	18660	18080	24250	13070	18670	18291.83	1.52	17743	19590	19130	18690	18230	17790	18910	18010	64	5580	1000	11200	10	1	6370000	1163	5.44	0.58	12	0.98	3355.00	31708.00	37950	20240718	-51.91	15450	20231114	18.12	37950	-51.91	20240718	15520	17.59	20240122	37950	-51.91	20240718	15520	17.59	20240122	2.06	N	009300	1000	63 억	96785	N	N	N	N
75	20241118	150232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18180	-490	5	-2.62	1107438890	60535	94.56	18480	18660	18080	24250	13070	18670	18294.19	1.52	17420	19590	19130	18690	18230	17790	18910	18010	64	5580	1000	11200	10	1	6370000	1158	5.42	0.57	12	0.95	3355.00	31708.00	37950	20240718	-52.09	15450	20231114	17.67	37950	-52.09	20240718	15520	17.14	20240122	37950	-52.09	20240718	15520	17.14	20240122	2.06	N	009300	1000	63 억	96785	N	N	N	N
76	20241118	140233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18330	-340	5	-1.82	955975120	52216	81.57	18480	18660	18080	24250	13070	18670	18308.09	1.52	13675	19590	19130	18690	18230	17790	18910	18010	64	5580	1000	11200	10	1	6370000	1168	5.46	0.58	12	0.82	3355.00	31708.00	37950	20240718	-51.70	15450	20231114	18.64	37950	-51.70	20240718	15520	18.11	20240122	37950	-51.70	20240718	15520	18.11	20240122	2.06	N	009300	1000	63 억	96785	N	N	N	N
77	20241118	130233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18200	-470	5	-2.52	761326410	41481	64.80	18480	18660	18100	24250	13070	18670	18353.62	1.52	12277	19590	19130	18690	18230	17790	18910	18010	64	5580	1000	11200	10	1	6370000	1159	5.42	0.57	12	0.65	3355.00	31708.00	37950	20240718	-52.04	15450	20231114	17.80	37950	-52.04	20240718	15520	17.27	20240122	37950	-52.04	20240718	15520	17.27	20240122	2.06	N	009300	1000	63 억	96785	N	N	N	N
78	20241118	120234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18500	-170	5	-0.91	633906270	34525	53.93	18480	18660	18100	24250	13070	18670	18360.79	1.52	13580	19590	19130	18690	18230	17790	18910	18010	64	5580	1000	11200	10	1	6370000	1178	5.51	0.58	12	0.54	3355.00	31708.00	37950	20240718	-51.25	15450	20231114	19.74	37950	-51.25	20240718	15520	19.20	20240122	37950	-51.25	20240718	15520	19.20	20240122	2.06	N	009300	1000	63 억	96785	N	N	N	N
79	20241118	110233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18430	-240	5	-1.29	592560530	32286	50.43	18480	18660	18100	24250	13070	18670	18353.48	1.52	14189	19590	19130	18690	18230	17790	18910	18010	64	5580	1000	11200	10	1	6370000	1174	5.49	0.58	12	0.51	3355.00	31708.00	37950	20240718	-51.44	15450	20231114	19.29	37950	-51.44	20240718	15520	18.75	20240122	37950	-51.44	20240718	15520	18.75	20240122	2.06	N	009300	1000	63 억	96785	N	N	N	N
80	20241118	100234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18450	-220	5	-1.18	428685730	23433	36.60	18480	18660	18100	24250	13070	18670	18294.10	1.52	10798	19590	19130	18690	18230	17790	18910	18010	64	5580	1000	11200	10	1	6370000	1175	5.50	0.58	12	0.37	3355.00	31708.00	37950	20240718	-51.38	15450	20231114	19.42	37950	-51.38	20240718	15520	18.88	20240122	37950	-51.38	20240718	15520	18.88	20240122	2.06	N	009300	1000	63 억	96785	N	N	N	N
81	20241118	090230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18400	-270	5	-1.45	43251980	2341	3.66	18480	18660	18400	24250	13070	18670	18475.86	1.52	206	19590	19130	18690	18230	17790	18910	18010	64	5580	1000	11200	10	1	6370000	1172	5.48	0.58	12	0.04	3355.00	31708.00	37950	20240718	-51.52	15450	20231114	19.09	37950	-51.52	20240718	15520	18.56	20240122	37950	-51.52	20240718	15520	18.56	20240122	2.06	N	009300	1000	63 억	96785	N	N	N	N
82	20241115	160237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18670	-770	5	-3.96	1183012840	63679	431.20	19150	19150	18250	25250	13610	19440	18577.64	1.34	11479	20073	19756	19483	19166	18893	19915	19325	64	5810	1000	11660	10	1	6370000	1189	5.56	0.59	12	1.00	3355.00	31708.00	37950	20240718	-50.80	15450	20231114	20.84	37950	-50.80	20240718	15520	20.30	20240122	37950	-50.80	20240718	15520	20.30	20240122	2.03	N	009300	1000	63 억	85239	N	N	N	N
83	20241115	150242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18560	-880	5	-4.53	1153357560	62090	420.44	19150	19150	18250	25250	13610	19440	18575.58	1.34	11937	20073	19756	19483	19166	18893	19915	19325	64	5810	1000	11660	10	1	6370000	1182	5.53	0.59	12	0.97	3355.00	31708.00	37950	20240718	-51.09	15450	20231114	20.13	37950	-51.09	20240718	15520	19.59	20240122	37950	-51.09	20240718	15520	19.59	20240122	2.03	N	009300	1000	63 억	85239	N	N	N	N
84	20241115	140241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18690	-750	5	-3.86	1033161870	55644	376.79	19150	19150	18250	25250	13610	19440	18567.35	1.34	10715	20073	19756	19483	19166	18893	19915	19325	64	5810	1000	11660	10	1	6370000	1191	5.57	0.59	12	0.87	3355.00	31708.00	37950	20240718	-50.75	15450	20231114	20.97	37950	-50.75	20240718	15520	20.43	20240122	37950	-50.75	20240718	15520	20.43	20240122	2.03	N	009300	1000	63 억	85239	N	N	N	N
85	20241115	130240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18740	-700	5	-3.60	959645980	51703	350.10	19150	19150	18250	25250	13610	19440	18560.74	1.34	10731	20073	19756	19483	19166	18893	19915	19325	64	5810	1000	11660	10	1	6370000	1194	5.59	0.59	12	0.81	3355.00	31708.00	37950	20240718	-50.62	15450	20231114	21.29	37950	-50.62	20240718	15520	20.75	20240122	37950	-50.62	20240718	15520	20.75	20240122	2.03	N	009300	1000	63 억	85239	N	N	N	N
86	20241115	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18630	-810	5	-4.17	897062370	48350	327.40	19150	19150	18250	25250	13610	19440	18553.51	1.34	8736	20073	19756	19483	19166	18893	19915	19325	64	5810	1000	11660	10	1	6370000	1187	5.55	0.59	12	0.76	3355.00	31708.00	37950	20240718	-50.91	15450	20231114	20.58	37950	-50.91	20240718	15520	20.04	20240122	37950	-50.91	20240718	15520	20.04	20240122	2.03	N	009300	1000	63 억	85239	N	N	N	N
87	20241115	110237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18660	-780	5	-4.01	775196940	41788	282.96	19150	19150	18250	25250	13610	19440	18550.71	1.34	5906	20073	19756	19483	19166	18893	19915	19325	64	5810	1000	11660	10	1	6370000	1189	5.56	0.59	12	0.66	3355.00	31708.00	37950	20240718	-50.83	15450	20231114	20.78	37950	-50.83	20240718	15520	20.23	20240122	37950	-50.83	20240718	15520	20.23	20240122	2.03	N	009300	1000	63 억	85239	N	N	N	N
88	20241115	100238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18540	-900	5	-4.63	653903000	35240	238.62	19150	19150	18250	25250	13610	19440	18555.70	1.34	2311	20073	19756	19483	19166	18893	19915	19325	64	5810	1000	11660	10	1	6370000	1181	5.53	0.58	12	0.55	3355.00	31708.00	37950	20240718	-51.15	15450	20231114	20.00	37950	-51.15	20240718	15520	19.46	20240122	37950	-51.15	20240718	15520	19.46	20240122	2.03	N	009300	1000	63 억	85239	N	N	N	N
89	20241115	090306	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19070	-370	5	-1.90	12812670	670	4.54	19150	19150	19070	25250	13610	19440	19123.39	1.34	-163	20073	19756	19483	19166	18893	19915	19325	64	5810	1000	11660	10	1	6370000	1215	5.68	0.60	12	0.01	3355.00	31708.00	37950	20240718	-49.75	15450	20231114	23.43	37950	-49.75	20240718	15520	22.87	20240122	37950	-49.75	20240718	15520	22.87	20240122	2.03	N	009300	1000	63 억	85239	N	N	N	N
90	20241114	160234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19300	50	2	0.26	241213750	12410	45.14	19360	19800	19250	25000	13480	19250	19437.05	1.37	-1951	20050	19650	19450	19050	18850	19550	18950	64	5750	1000	11550	10	1	6370000	1229	5.75	0.61	12	0.19	3355.00	31708.00	37950	20240718	-49.14	15450	20231114	24.92	37950	-49.14	20240718	15520	24.36	20240122	37950	-49.14	20240718	15450	24.92	20231114	2.14	N	009300	1000	63 억	87543	N	N	N	N
91	20241114	150236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19430	180	2	0.94	218688970	11245	40.90	19360	19800	19260	25000	13480	19250	19447.66	1.37	-1794	20050	19650	19450	19050	18850	19550	18950	64	5750	1000	11550	10	1	6370000	1238	5.79	0.61	12	0.18	3355.00	31708.00	37950	20240718	-48.80	15450	20231114	25.76	37950	-48.80	20240718	15520	25.19	20240122	37950	-48.80	20240718	15450	25.76	20231114	2.14	N	009300	1000	63 억	87543	N	N	N	N
92	20241114	140234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19340	90	2	0.47	199710420	10266	37.34	19360	19800	19260	25000	13480	19250	19453.58	1.37	-1469	20050	19650	19450	19050	18850	19550	18950	64	5750	1000	11550	10	1	6370000	1232	5.76	0.61	12	0.16	3355.00	31708.00	37950	20240718	-49.04	15450	20231114	25.18	37950	-49.04	20240718	15520	24.61	20240122	37950	-49.04	20240718	15450	25.18	20231114	2.14	N	009300	1000	63 억	87543	N	N	N	N
93	20241114	130234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19410	160	2	0.83	179273830	9208	33.49	19360	19800	19260	25000	13480	19250	19469.36	1.37	-1761	20050	19650	19450	19050	18850	19550	18950	64	5750	1000	11550	10	1	6370000	1236	5.79	0.61	12	0.14	3355.00	31708.00	37950	20240718	-48.85	15450	20231114	25.63	37950	-48.85	20240718	15520	25.06	20240122	37950	-48.85	20240718	15450	25.63	20231114	2.14	N	009300	1000	63 억	87543	N	N	N	N
94	20241114	120233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19430	180	2	0.94	171312140	8799	32.01	19360	19800	19260	25000	13480	19250	19469.50	1.37	-1770	20050	19650	19450	19050	18850	19550	18950	64	5750	1000	11550	10	1	6370000	1238	5.79	0.61	12	0.14	3355.00	31708.00	37950	20240718	-48.80	15450	20231114	25.76	37950	-48.80	20240718	15520	25.19	20240122	37950	-48.80	20240718	15450	25.76	20231114	2.14	N	009300	1000	63 억	87543	N	N	N	N
95	20241114	110236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19470	220	2	1.14	51053300	2626	9.55	19360	19800	19260	25000	13480	19250	19441.47	1.37	211	20050	19650	19450	19050	18850	19550	18950	64	5750	1000	11550	10	1	6370000	1240	5.80	0.61	12	0.04	3355.00	31708.00	37950	20240718	-48.70	15450	20231114	26.02	37950	-48.70	20240718	15520	25.45	20240122	37950	-48.70	20240718	15450	26.02	20231114	2.14	N	009300	1000	63 억	87543	N	N	N	N
96	20241114	100242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19360	110	2	0.57	1897280	98	0.36	19360	19360	19360	25000	13480	19250	19360.00	1.37	39	20050	19650	19450	19050	18850	19550	18950	64	5750	1000	11550	10	1	6370000	1233	5.77	0.61	12	0.00	3355.00	31708.00	37950	20240718	-48.99	15450	20231114	25.31	37950	-48.99	20240718	15520	24.74	20240122	37950	-48.99	20240718	15450	25.31	20231114	2.14	N	009300	1000	63 억	87543	N	N	N	N
97	20241114	090232	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19250	0	3	0.00	0	0	0.00	0	0	0	25000	13480	19250	0.00	1.37	0	20050	19650	19450	19050	18850	19550	18950	64	5750	1000	11550	10	1	6370000	1226	5.74	0.61	12	0.00	3355.00	31708.00	37950	20240718	-49.28	15450	20231114	24.60	37950	-49.28	20240718	15520	24.03	20240122	37950	-49.28	20240718	15450	24.60	20231114	2.14	N	009300	1000	63 억	87543	N	N	N	N
98	20241113	160118	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19250	-420	5	-2.14	533582490	27482	64.45	19680	19850	19250	25550	13770	19670	19416.25	1.43	-3923	20570	20120	19850	19400	19130	19985	19265	64	5880	1000	11800	10	1	6370000	1226	5.74	0.61	12	0.43	3355.00	31708.00	37950	20240718	-49.28	15450	20231114	24.60	37950	-49.28	20240718	15520	24.03	20240122	37950	-49.28	20240718	15450	24.60	20231114	2.12	N	009300	1000	63 억	91318	N	N	N	N
99	20241113	150128	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19300	-370	5	-1.88	490939690	25271	59.26	19680	19850	19300	25550	13770	19670	19427.00	1.43	-3798	20570	20120	19850	19400	19130	19985	19265	64	5880	1000	11800	10	1	6370000	1229	5.75	0.61	12	0.40	3355.00	31708.00	37950	20240718	-49.14	15450	20231114	24.92	37950	-49.14	20240718	15520	24.36	20240122	37950	-49.14	20240718	15450	24.92	20231114	2.12	N	009300	1000	63 억	91318	N	N	N	N
100	20241113	140124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19430	-240	5	-1.22	401832410	20663	48.46	19680	19850	19310	25550	13770	19670	19446.95	1.43	-3996	20570	20120	19850	19400	19130	19985	19265	64	5880	1000	11800	10	1	6370000	1238	5.79	0.61	12	0.32	3355.00	31708.00	37950	20240718	-48.80	15450	20231114	25.76	37950	-48.80	20240718	15520	25.19	20240122	37950	-48.80	20240718	15450	25.76	20231114	2.12	N	009300	1000	63 억	91318	N	N	N	N
101	20241113	130122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19310	-360	5	-1.83	391693550	20140	47.23	19680	19850	19310	25550	13770	19670	19448.54	1.43	-3858	20570	20120	19850	19400	19130	19985	19265	64	5880	1000	11800	10	1	6370000	1230	5.76	0.61	12	0.32	3355.00	31708.00	37950	20240718	-49.12	15450	20231114	24.98	37950	-49.12	20240718	15520	24.42	20240122	37950	-49.12	20240718	15450	24.98	20231114	2.12	N	009300	1000	63 억	91318	N	N	N	N
102	20241113	120122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19470	-200	5	-1.02	316982060	16288	38.20	19680	19850	19310	25550	13770	19670	19461.08	1.43	-3746	20570	20120	19850	19400	19130	19985	19265	64	5880	1000	11800	10	1	6370000	1240	5.80	0.61	12	0.26	3355.00	31708.00	37950	20240718	-48.70	15450	20231114	26.02	37950	-48.70	20240718	15520	25.45	20240122	37950	-48.70	20240718	15450	26.02	20231114	2.12	N	009300	1000	63 억	91318	N	N	N	N
103	20241113	110120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19550	-120	5	-0.61	289868080	14896	34.93	19680	19850	19310	25550	13770	19670	19459.46	1.43	-3733	20570	20120	19850	19400	19130	19985	19265	64	5880	1000	11800	10	1	6370000	1245	5.83	0.62	12	0.23	3355.00	31708.00	37950	20240718	-48.48	15450	20231114	26.54	37950	-48.48	20240718	15520	25.97	20240122	37950	-48.48	20240718	15450	26.54	20231114	2.12	N	009300	1000	63 억	91318	N	N	N	N
104	20241113	100121	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19520	-150	5	-0.76	118980960	6087	14.27	19680	19850	19410	25550	13770	19670	19546.73	1.43	-2877	20570	20120	19850	19400	19130	19985	19265	64	5880	1000	11800	10	1	6370000	1243	5.82	0.62	12	0.10	3355.00	31708.00	37950	20240718	-48.56	15450	20231114	26.34	37950	-48.56	20240718	15520	25.77	20240122	37950	-48.56	20240718	15450	26.34	20231114	2.12	N	009300	1000	63 억	91318	N	N	N	N
105	20241113	090118	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19510	-160	5	-0.81	14514160	738	1.73	19680	19680	19510	25550	13770	19670	19666.88	1.43	-624	20570	20120	19850	19400	19130	19985	19265	64	5880	1000	11800	10	1	6370000	1243	5.82	0.62	12	0.01	3355.00	31708.00	37950	20240718	-48.59	15450	20231114	26.28	37950	-48.59	20240718	15520	25.71	20240122	37950	-48.59	20240718	15450	26.28	20231114	2.12	N	009300	1000	63 억	91318	N	N	N	N
106	20241112	160229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19670	-580	5	-2.86	836456490	42345	124.68	20050	20300	19580	26300	14200	20250	19753.37	1.37	3792	21650	20950	20500	19800	19350	20725	19575	64	6050	1000	12150	10	1	6370000	1253	5.86	0.62	12	0.66	3355.00	31708.00	37950	20240718	-48.17	15450	20231114	27.31	37950	-48.17	20240718	15520	26.74	20240122	37950	-48.17	20240718	15450	27.31	20231114	2.11	N	009300	1000	63 억	87495	N	N	N	N
107	20241112	150231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19670	-580	5	-2.86	803245910	40653	119.70	20050	20300	19580	26300	14200	20250	19758.59	1.37	3859	21650	20950	20500	19800	19350	20725	19575	64	6050	1000	12150	10	1	6370000	1253	5.86	0.62	12	0.64	3355.00	31708.00	37950	20240718	-48.17	15450	20231114	27.31	37950	-48.17	20240718	15520	26.74	20240122	37950	-48.17	20240718	15450	27.31	20231114	2.11	N	009300	1000	63 억	87495	N	N	N	N
108	20241112	140233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19600	-650	5	-3.21	697290090	35261	103.82	20050	20300	19600	26300	14200	20250	19775.11	1.37	4306	21650	20950	20500	19800	19350	20725	19575	64	6050	1000	12150	10	1	6370000	1249	5.84	0.62	12	0.55	3355.00	31708.00	37950	20240718	-48.35	15450	20231114	26.86	37950	-48.35	20240718	15520	26.29	20240122	37950	-48.35	20240718	15450	26.86	20231114	2.11	N	009300	1000	63 억	87495	N	N	N	N
109	20241112	130231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19660	-590	5	-2.91	654734330	33094	97.44	20050	20300	19600	26300	14200	20250	19784.08	1.37	4612	21650	20950	20500	19800	19350	20725	19575	64	6050	1000	12150	10	1	6370000	1252	5.86	0.62	12	0.52	3355.00	31708.00	37950	20240718	-48.19	15450	20231114	27.25	37950	-48.19	20240718	15520	26.68	20240122	37950	-48.19	20240718	15450	27.25	20231114	2.11	N	009300	1000	63 억	87495	N	N	N	N
110	20241112	120231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19850	-400	5	-1.98	549503000	27751	81.71	20050	20300	19600	26300	14200	20250	19801.20	1.37	3615	21650	20950	20500	19800	19350	20725	19575	64	6050	1000	12150	10	1	6370000	1264	5.92	0.63	12	0.44	3355.00	31708.00	37950	20240718	-47.69	15450	20231114	28.48	37950	-47.69	20240718	15520	27.90	20240122	37950	-47.69	20240718	15450	28.48	20231114	2.11	N	009300	1000	63 억	87495	N	N	N	N
111	20241112	110230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19860	-390	5	-1.93	492348620	24862	73.20	20050	20300	19600	26300	14200	20250	19803.26	1.37	2764	21650	20950	20500	19800	19350	20725	19575	64	6050	1000	12150	10	1	6370000	1265	5.92	0.63	12	0.39	3355.00	31708.00	37950	20240718	-47.67	15450	20231114	28.54	37950	-47.67	20240718	15520	27.96	20240122	37950	-47.67	20240718	15450	28.54	20231114	2.11	N	009300	1000	63 억	87495	N	N	N	N
112	20241112	100231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19750	-500	5	-2.47	429234570	21688	63.86	20050	20300	19600	26300	14200	20250	19791.34	1.37	2453	21650	20950	20500	19800	19350	20725	19575	64	6050	1000	12150	10	1	6370000	1258	5.89	0.62	12	0.34	3355.00	31708.00	37950	20240718	-47.96	15450	20231114	27.83	37950	-47.96	20240718	15520	27.26	20240122	37950	-47.96	20240718	15450	27.83	20231114	2.11	N	009300	1000	63 억	87495	N	N	N	N
113	20241112	090230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20250	0	3	0.00	9008400	448	1.32	20050	20250	20050	26300	14200	20250	20108.04	1.37	141	21650	20950	20500	19800	19350	20725	19575	64	6050	1000	12150	50	1	6370000	1290	6.04	0.64	12	0.01	3355.00	31708.00	37950	20240718	-46.64	15450	20231114	31.07	37950	-46.64	20240718	15520	30.48	20240122	37950	-46.64	20240718	15450	31.07	20231114	2.11	N	009300	1000	63 억	87495	N	N	N	N
114	20241111	160228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20250	-800	5	-3.80	693933200	33961	179.26	21050	21200	20050	27350	14750	21050	20433.43	1.40	-2058	21716	21382	21216	20882	20716	21300	20800	64	6300	1000	12630	50	1	6370000	1290	6.04	0.64	12	0.53	3355.00	31708.00	37950	20240718	-46.64	15450	20231114	31.07	37950	-46.64	20240718	15520	30.48	20240122	37950	-46.64	20240718	15450	31.07	20231114	2.08	N	009300	1000	63 억	89482	N	N	N	N
115	20241111	150235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20500	-550	5	-2.61	669634600	32767	172.96	21050	21200	20050	27350	14750	21050	20436.25	1.40	-1924	21716	21382	21216	20882	20716	21300	20800	64	6300	1000	12630	50	1	6370000	1306	6.11	0.65	12	0.51	3355.00	31708.00	37950	20240718	-45.98	15450	20231114	32.69	37950	-45.98	20240718	15520	32.09	20240122	37950	-45.98	20240718	15450	32.69	20231114	2.08	N	009300	1000	63 억	89482	N	N	N	N
116	20241111	140231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20300	-750	5	-3.56	545714000	26678	140.82	21050	21200	20050	27350	14750	21050	20455.58	1.40	-3303	21716	21382	21216	20882	20716	21300	20800	64	6300	1000	12630	50	1	6370000	1293	6.05	0.64	12	0.42	3355.00	31708.00	37950	20240718	-46.51	15450	20231114	31.39	37950	-46.51	20240718	15520	30.80	20240122	37950	-46.51	20240718	15450	31.39	20231114	2.08	N	009300	1000	63 억	89482	N	N	N	N
117	20241111	130230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20300	-750	5	-3.56	497205150	24286	128.19	21050	21200	20050	27350	14750	21050	20472.91	1.40	-3418	21716	21382	21216	20882	20716	21300	20800	64	6300	1000	12630	50	1	6370000	1293	6.05	0.64	12	0.38	3355.00	31708.00	37950	20240718	-46.51	15450	20231114	31.39	37950	-46.51	20240718	15520	30.80	20240122	37950	-46.51	20240718	15450	31.39	20231114	2.08	N	009300	1000	63 억	89482	N	N	N	N
118	20241111	120230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20300	-750	5	-3.56	467307050	22812	120.41	21050	21200	20050	27350	14750	21050	20485.14	1.40	-3981	21716	21382	21216	20882	20716	21300	20800	64	6300	1000	12630	50	1	6370000	1293	6.05	0.64	12	0.36	3355.00	31708.00	37950	20240718	-46.51	15450	20231114	31.39	37950	-46.51	20240718	15520	30.80	20240122	37950	-46.51	20240718	15450	31.39	20231114	2.08	N	009300	1000	63 억	89482	N	N	N	N
119	20241111	110229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20350	-700	5	-3.33	423539600	20665	109.08	21050	21200	20050	27350	14750	21050	20495.50	1.40	-3024	21716	21382	21216	20882	20716	21300	20800	64	6300	1000	12630	50	1	6370000	1296	6.07	0.64	12	0.32	3355.00	31708.00	37950	20240718	-46.38	15450	20231114	31.72	37950	-46.38	20240718	15520	31.12	20240122	37950	-46.38	20240718	15450	31.72	20231114	2.08	N	009300	1000	63 억	89482	N	N	N	N
120	20241111	100227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20150	-900	5	-4.28	322845850	15686	82.80	21050	21200	20150	27350	14750	21050	20581.78	1.40	-3530	21716	21382	21216	20882	20716	21300	20800	64	6300	1000	12630	50	1	6370000	1284	6.01	0.64	12	0.25	3355.00	31708.00	37950	20240718	-46.90	15450	20231114	30.42	37950	-46.90	20240718	15520	29.83	20240122	37950	-46.90	20240718	15450	30.42	20231114	2.08	N	009300	1000	63 억	89482	N	N	N	N
121	20241111	090228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20850	-200	5	-0.95	17830650	849	4.48	21050	21200	20850	27350	14750	21050	21001.94	1.40	-353	21716	21382	21216	20882	20716	21300	20800	64	6300	1000	12630	50	1	6370000	1328	6.21	0.66	12	0.01	3355.00	31708.00	37950	20240718	-45.06	15450	20231114	34.95	37950	-45.06	20240718	15520	34.34	20240122	37950	-45.06	20240718	15450	34.95	20231114	2.08	N	009300	1000	63 억	89482	N	N	N	N
122	20241108	160225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21050	-350	5	-1.64	399254750	18819	66.82	21500	21550	21050	27800	15000	21400	21215.51	1.45	-3010	22100	21750	21400	21050	20700	21575	20875	64	6400	1000	12840	50	1	6370000	1341	6.27	0.66	12	0.30	3355.00	31708.00	37950	20240718	-44.53	15450	20231114	36.25	37950	-44.53	20240718	15520	35.63	20240122	37950	-44.53	20240718	15450	36.25	20231114	2.05	N	009300	1000	63 억	92465	N	N	N	N
123	20241108	150231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21150	-250	5	-1.17	363507800	17125	60.80	21500	21550	21100	27800	15000	21400	21226.73	1.45	-2294	22100	21750	21400	21050	20700	21575	20875	64	6400	1000	12840	50	1	6370000	1347	6.30	0.67	12	0.27	3355.00	31708.00	37950	20240718	-44.27	15450	20231114	36.89	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15450	36.89	20231114	2.05	N	009300	1000	63 억	92465	N	N	N	N
124	20241108	140228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21150	-250	5	-1.17	297977000	14022	49.79	21500	21550	21100	27800	15000	21400	21250.68	1.45	-1711	22100	21750	21400	21050	20700	21575	20875	64	6400	1000	12840	50	1	6370000	1347	6.30	0.67	12	0.22	3355.00	31708.00	37950	20240718	-44.27	15450	20231114	36.89	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15450	36.89	20231114	2.05	N	009300	1000	63 억	92465	N	N	N	N
125	20241108	130229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21300	-100	5	-0.47	227330100	10685	37.94	21500	21550	21150	27800	15000	21400	21275.63	1.45	-980	22100	21750	21400	21050	20700	21575	20875	64	6400	1000	12840	50	1	6370000	1357	6.35	0.67	12	0.17	3355.00	31708.00	37950	20240718	-43.87	15450	20231114	37.86	37950	-43.87	20240718	15520	37.24	20240122	37950	-43.87	20240718	15450	37.86	20231114	2.05	N	009300	1000	63 억	92465	N	N	N	N
126	20241108	120230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21150	-250	5	-1.17	222170100	10442	37.07	21500	21550	21150	27800	15000	21400	21276.58	1.45	-750	22100	21750	21400	21050	20700	21575	20875	64	6400	1000	12840	50	1	6370000	1347	6.30	0.67	12	0.16	3355.00	31708.00	37950	20240718	-44.27	15450	20231114	36.89	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15450	36.89	20231114	2.05	N	009300	1000	63 억	92465	N	N	N	N
127	20241108	110231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21250	-150	5	-0.70	100878200	4726	16.78	21500	21550	21200	27800	15000	21400	21345.37	1.45	663	22100	21750	21400	21050	20700	21575	20875	64	6400	1000	12840	50	1	6370000	1354	6.33	0.67	12	0.07	3355.00	31708.00	37950	20240718	-44.01	15450	20231114	37.54	37950	-44.01	20240718	15520	36.92	20240122	37950	-44.01	20240718	15450	37.54	20231114	2.05	N	009300	1000	63 억	92465	N	N	N	N
128	20241108	100230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21300	-100	5	-0.47	72249850	3381	12.00	21500	21550	21200	27800	15000	21400	21369.37	1.45	1081	22100	21750	21400	21050	20700	21575	20875	64	6400	1000	12840	50	1	6370000	1357	6.35	0.67	12	0.05	3355.00	31708.00	37950	20240718	-43.87	15450	20231114	37.86	37950	-43.87	20240718	15520	37.24	20240122	37950	-43.87	20240718	15450	37.86	20231114	2.05	N	009300	1000	63 억	92465	N	N	N	N
129	20241108	090227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21500	100	2	0.47	8716750	406	1.44	21500	21500	21300	27800	15000	21400	21469.83	1.45	206	22100	21750	21400	21050	20700	21575	20875	64	6400	1000	12840	50	1	6370000	1370	6.41	0.68	12	0.01	3355.00	31708.00	37950	20240718	-43.35	15450	20231114	39.16	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15450	39.16	20231114	2.05	N	009300	1000	63 억	92465	N	N	N	N
130	20241107	160228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21400	-500	5	-2.28	599149400	28125	94.33	21600	21750	21050	28450	15350	21900	21302.47	1.61	-10089	22333	22116	21833	21616	21333	22225	21725	64	6550	1000	13140	50	1	6370000	1363	6.38	0.67	12	0.44	3355.00	31708.00	37950	20240718	-43.61	15450	20231114	38.51	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15450	38.51	20231114	2.06	N	009300	1000	63 억	102444	N	N	N	N
131	20241107	150228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21350	-550	5	-2.51	544904800	25580	85.80	21600	21750	21050	28450	15350	21900	21301.56	1.61	-9747	22333	22116	21833	21616	21333	22225	21725	64	6550	1000	13140	50	1	6370000	1360	6.36	0.67	12	0.40	3355.00	31708.00	37950	20240718	-43.74	15450	20231114	38.19	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15450	38.19	20231114	2.06	N	009300	1000	63 억	102444	N	N	N	N
132	20241107	140230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21500	-400	5	-1.83	480083450	22536	75.59	21600	21750	21050	28450	15350	21900	21302.48	1.61	-9225	22333	22116	21833	21616	21333	22225	21725	64	6550	1000	13140	50	1	6370000	1370	6.41	0.68	12	0.35	3355.00	31708.00	37950	20240718	-43.35	15450	20231114	39.16	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15450	39.16	20231114	2.06	N	009300	1000	63 억	102444	N	N	N	N
133	20241107	130230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21400	-500	5	-2.28	431657150	20272	67.99	21600	21750	21050	28450	15350	21900	21292.73	1.61	-8613	22333	22116	21833	21616	21333	22225	21725	64	6550	1000	13140	50	1	6370000	1363	6.38	0.67	12	0.32	3355.00	31708.00	37950	20240718	-43.61	15450	20231114	38.51	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15450	38.51	20231114	2.06	N	009300	1000	63 억	102444	N	N	N	N
134	20241107	120229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21300	-600	5	-2.74	401658600	18870	63.29	21600	21750	21050	28450	15350	21900	21284.98	1.61	-8679	22333	22116	21833	21616	21333	22225	21725	64	6550	1000	13140	50	1	6370000	1357	6.35	0.67	12	0.30	3355.00	31708.00	37950	20240718	-43.87	15450	20231114	37.86	37950	-43.87	20240718	15520	37.24	20240122	37950	-43.87	20240718	15450	37.86	20231114	2.06	N	009300	1000	63 억	102444	N	N	N	N
135	20241107	110229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21250	-650	5	-2.97	360021050	16910	56.72	21600	21750	21050	28450	15350	21900	21289.77	1.61	-8705	22333	22116	21833	21616	21333	22225	21725	64	6550	1000	13140	50	1	6370000	1354	6.33	0.67	12	0.27	3355.00	31708.00	37950	20240718	-44.01	15450	20231114	37.54	37950	-44.01	20240718	15520	36.92	20240122	37950	-44.01	20240718	15450	37.54	20231114	2.06	N	009300	1000	63 억	102444	N	N	N	N
136	20241107	100228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21200	-700	5	-3.20	306833050	14398	48.29	21600	21750	21050	28450	15350	21900	21310.07	1.61	-6825	22333	22116	21833	21616	21333	22225	21725	64	6550	1000	13140	50	1	6370000	1350	6.32	0.67	12	0.23	3355.00	31708.00	37950	20240718	-44.14	15450	20231114	37.22	37950	-44.14	20240718	15520	36.60	20240122	37950	-44.14	20240718	15450	37.22	20231114	2.06	N	009300	1000	63 억	102444	N	N	N	N
137	20241107	090228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	-200	5	-0.91	31801750	1470	4.93	21600	21700	21600	28450	15350	21900	21630.54	1.61	-2	22333	22116	21833	21616	21333	22225	21725	64	6550	1000	13140	50	1	6370000	1382	6.47	0.68	12	0.02	3355.00	31708.00	37950	20240718	-42.82	15450	20231114	40.45	37950	-42.82	20240718	15520	39.82	20240122	37950	-42.82	20240718	15450	40.45	20231114	2.06	N	009300	1000	63 억	102444	N	N	N	N
138	20241106	160229	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	350	2	1.62	647657500	29694	161.43	21700	22050	21550	28000	15100	21550	21809.68	1.48	8159	22183	21866	21583	21266	20983	22025	21425	64	6450	1000	12930	50	1	6370000	1395	6.53	0.69	12	0.47	3355.00	31708.00	37950	20240718	-42.29	15450	20231114	41.75	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15450	41.75	20231114	2.11	N	009300	1000	63 억	94405	N	N	N	N
139	20241106	150236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21850	300	2	1.39	563816050	25862	140.60	21700	22050	21550	28000	15100	21550	21800.95	1.48	7858	22183	21866	21583	21266	20983	22025	21425	64	6450	1000	12930	50	1	6370000	1392	6.51	0.69	12	0.41	3355.00	31708.00	37950	20240718	-42.42	15450	20231114	41.42	37950	-42.42	20240718	15520	40.79	20240122	37950	-42.42	20240718	15450	41.42	20231114	2.11	N	009300	1000	63 억	94405	N	N	N	N
140	20241106	140235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	150	2	0.70	494107350	22661	123.20	21700	22050	21550	28000	15100	21550	21804.30	1.48	5818	22183	21866	21583	21266	20983	22025	21425	64	6450	1000	12930	50	1	6370000	1382	6.47	0.68	12	0.36	3355.00	31708.00	37950	20240718	-42.82	15450	20231114	40.45	37950	-42.82	20240718	15520	39.82	20240122	37950	-42.82	20240718	15450	40.45	20231114	2.11	N	009300	1000	63 억	94405	N	N	N	N
141	20241106	130234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	150	2	0.70	447045200	20486	111.37	21700	22050	21550	28000	15100	21550	21821.99	1.48	5494	22183	21866	21583	21266	20983	22025	21425	64	6450	1000	12930	50	1	6370000	1382	6.47	0.68	12	0.32	3355.00	31708.00	37950	20240718	-42.82	15450	20231114	40.45	37950	-42.82	20240718	15520	39.82	20240122	37950	-42.82	20240718	15450	40.45	20231114	2.11	N	009300	1000	63 억	94405	N	N	N	N
142	20241106	120228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	150	2	0.70	364150700	16654	90.54	21700	22050	21700	28000	15100	21550	21865.66	1.48	4364	22183	21866	21583	21266	20983	22025	21425	64	6450	1000	12930	50	1	6370000	1382	6.47	0.68	12	0.26	3355.00	31708.00	37950	20240718	-42.82	15450	20231114	40.45	37950	-42.82	20240718	15520	39.82	20240122	37950	-42.82	20240718	15450	40.45	20231114	2.11	N	009300	1000	63 억	94405	N	N	N	N
143	20241106	110231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	350	2	1.62	277612800	12679	68.93	21700	22050	21700	28000	15100	21550	21895.48	1.48	3603	22183	21866	21583	21266	20983	22025	21425	64	6450	1000	12930	50	1	6370000	1395	6.53	0.69	12	0.20	3355.00	31708.00	37950	20240718	-42.29	15450	20231114	41.75	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15450	41.75	20231114	2.11	N	009300	1000	63 억	94405	N	N	N	N
144	20241106	100231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	400	2	1.86	216713650	9893	53.78	21700	22050	21700	28000	15100	21550	21905.76	1.48	3667	22183	21866	21583	21266	20983	22025	21425	64	6450	1000	12930	50	1	6370000	1398	6.54	0.69	12	0.16	3355.00	31708.00	37950	20240718	-42.16	15450	20231114	42.07	37950	-42.16	20240718	15520	41.43	20240122	37950	-42.16	20240718	15450	42.07	20231114	2.11	N	009300	1000	63 억	94405	N	N	N	N
145	20241106	090230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	150	2	0.70	2611700	120	0.65	21700	21800	21700	28000	15100	21550	21764.17	1.48	-58	22183	21866	21583	21266	20983	22025	21425	64	6450	1000	12930	50	1	6370000	1382	6.47	0.68	12	0.00	3355.00	31708.00	37950	20240718	-42.82	15450	20231114	40.45	37950	-42.82	20240718	15520	39.82	20240122	37950	-42.82	20240718	15450	40.45	20231114	2.11	N	009300	1000	63 억	94405	N	N	N	N
146	20241105	160226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	0	3	0.00	394829150	18275	53.45	21300	21900	21300	28000	15100	21550	21604.88	1.42	3757	22216	21882	21266	20932	20316	22050	21100	64	6450	1000	12930	50	1	6370000	1373	6.42	0.68	12	0.29	3355.00	31708.00	37950	20240718	-43.21	15450	20231114	39.48	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15450	39.48	20231114	2.05	N	009300	1000	63 억	90493	N	N	N	N
147	20241105	150230	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	0	3	0.00	357571200	16544	48.39	21300	21900	21300	28000	15100	21550	21613.35	1.42	3375	22216	21882	21266	20932	20316	22050	21100	64	6450	1000	12930	50	1	6370000	1373	6.42	0.68	12	0.26	3355.00	31708.00	37950	20240718	-43.21	15450	20231114	39.48	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15450	39.48	20231114	2.05	N	009300	1000	63 억	90493	N	N	N	N
148	20241105	140227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	0	3	0.00	322164650	14900	43.58	21300	21900	21300	28000	15100	21550	21621.79	1.42	3914	22216	21882	21266	20932	20316	22050	21100	64	6450	1000	12930	50	1	6370000	1373	6.42	0.68	12	0.23	3355.00	31708.00	37950	20240718	-43.21	15450	20231114	39.48	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15450	39.48	20231114	2.05	N	009300	1000	63 억	90493	N	N	N	N
149	20241105	130227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	50	2	0.23	276502150	12782	37.38	21300	21900	21300	28000	15100	21550	21632.15	1.42	4731	22216	21882	21266	20932	20316	22050	21100	64	6450	1000	12930	50	1	6370000	1376	6.44	0.68	12	0.20	3355.00	31708.00	37950	20240718	-43.08	15450	20231114	39.81	37950	-43.08	20240718	15520	39.18	20240122	37950	-43.08	20240718	15450	39.81	20231114	2.05	N	009300	1000	63 억	90493	N	N	N	N
150	20241105	120227	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	0	3	0.00	254539950	11760	34.40	21300	21900	21300	28000	15100	21550	21644.55	1.42	4617	22216	21882	21266	20932	20316	22050	21100	64	6450	1000	12930	50	1	6370000	1373	6.42	0.68	12	0.18	3355.00	31708.00	37950	20240718	-43.21	15450	20231114	39.48	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15450	39.48	20231114	2.05	N	009300	1000	63 억	90493	N	N	N	N
151	20241105	110223	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21650	100	2	0.46	227410650	10501	30.71	21300	21900	21300	28000	15100	21550	21656.09	1.42	4603	22216	21882	21266	20932	20316	22050	21100	64	6450	1000	12930	50	1	6370000	1379	6.45	0.68	12	0.16	3355.00	31708.00	37950	20240718	-42.95	15450	20231114	40.13	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15450	40.13	20231114	2.05	N	009300	1000	63 억	90493	N	N	N	N
152	20241105	100226	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	0	3	0.00	162017700	7464	21.83	21300	21900	21300	28000	15100	21550	21706.55	1.42	3497	22216	21882	21266	20932	20316	22050	21100	64	6450	1000	12930	50	1	6370000	1373	6.42	0.68	12	0.12	3355.00	31708.00	37950	20240718	-43.21	15450	20231114	39.48	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15450	39.48	20231114	2.05	N	009300	1000	63 억	90493	N	N	N	N
153	20241105	090225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	0	3	0.00	6771400	317	0.93	21300	21600	21300	28000	15100	21550	21360.88	1.42	-16	22216	21882	21266	20932	20316	22050	21100	64	6450	1000	12930	50	1	6370000	1373	6.42	0.68	12	0.00	3355.00	31708.00	37950	20240718	-43.21	15450	20231114	39.48	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15450	39.48	20231114	2.05	N	009300	1000	63 억	90493	N	N	N	N
154	20241104	160225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	500	2	2.38	725230100	34153	68.01	21000	21600	20650	27350	14750	21050	21235.27	1.18	15714	22250	21650	21250	20650	20250	21450	20450	64	6300	1000	12630	50	1	6370000	1373	6.42	0.68	12	0.54	3355.00	31708.00	37950	20240718	-43.21	15450	20231114	39.48	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15450	39.48	20231114	2.06	N	009300	1000	63 억	74928	N	N	N	N
155	20241104	150228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	550	2	2.61	691031750	32566	64.85	21000	21600	20650	27350	14750	21050	21219.95	1.18	15003	22250	21650	21250	20650	20250	21450	20450	64	6300	1000	12630	50	1	6370000	1376	6.44	0.68	12	0.51	3355.00	31708.00	37950	20240718	-43.08	15450	20231114	39.81	37950	-43.08	20240718	15520	39.18	20240122	37950	-43.08	20240718	15450	39.81	20231114	2.06	N	009300	1000	63 억	74928	N	N	N	N
156	20241104	140225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	400	2	1.90	610554450	28826	57.40	21000	21500	20650	27350	14750	21050	21181.14	1.18	12599	22250	21650	21250	20650	20250	21450	20450	64	6300	1000	12630	50	1	6370000	1366	6.39	0.68	12	0.45	3355.00	31708.00	37950	20240718	-43.48	15450	20231114	38.83	37950	-43.48	20240718	15520	38.21	20240122	37950	-43.48	20240718	15450	38.83	20231114	2.06	N	009300	1000	63 억	74928	N	N	N	N
157	20241104	130204	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21350	300	2	1.43	531175200	25122	50.02	21000	21500	20650	27350	14750	21050	21144.20	1.18	9637	22250	21650	21250	20650	20250	21450	20450	64	6300	1000	12630	50	1	6370000	1360	6.36	0.67	12	0.39	3355.00	31708.00	37950	20240718	-43.74	15450	20231114	38.19	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15450	38.19	20231114	2.06	N	009300	1000	63 억	74928	N	N	N	N
158	20241104	120223	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21300	250	2	1.19	494342650	23397	46.59	21000	21500	20650	27350	14750	21050	21128.80	1.18	8507	22250	21650	21250	20650	20250	21450	20450	64	6300	1000	12630	50	1	6370000	1357	6.35	0.67	12	0.37	3355.00	31708.00	37950	20240718	-43.87	15450	20231114	37.86	37950	-43.87	20240718	15520	37.24	20240122	37950	-43.87	20240718	15450	37.86	20231114	2.06	N	009300	1000	63 억	74928	N	N	N	N
159	20241104	110222	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21250	200	2	0.95	462625600	21914	43.64	21000	21500	20650	27350	14750	21050	21111.24	1.18	7423	22250	21650	21250	20650	20250	21450	20450	64	6300	1000	12630	50	1	6370000	1354	6.33	0.67	12	0.34	3355.00	31708.00	37950	20240718	-44.01	15450	20231114	37.54	37950	-44.01	20240718	15520	36.92	20240122	37950	-44.01	20240718	15450	37.54	20231114	2.06	N	009300	1000	63 억	74928	N	N	N	N
160	20241104	100221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21050	0	3	0.00	193868350	9284	18.49	21000	21150	20650	27350	14750	21050	20880.16	1.18	1323	22250	21650	21250	20650	20250	21450	20450	64	6300	1000	12630	50	1	6370000	1341	6.27	0.66	12	0.15	3355.00	31708.00	37950	20240718	-44.53	15450	20231114	36.25	37950	-44.53	20240718	15520	35.63	20240122	37950	-44.53	20240718	15450	36.25	20231114	2.06	N	009300	1000	63 억	74928	N	N	N	N
161	20241104	090221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21000	-50	5	-0.24	16385000	780	1.55	21000	21000	21000	27350	14750	21050	21000.00	1.18	60	22250	21650	21250	20650	20250	21450	20450	64	6300	1000	12630	50	1	6370000	1338	6.26	0.66	12	0.01	3355.00	31708.00	37950	20240718	-44.66	15450	20231114	35.92	37950	-44.66	20240718	15520	35.31	20240122	37950	-44.66	20240718	15450	35.92	20231114	2.06	N	009300	1000	63 억	74928	N	N	N	N
162	20241101	160216	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21050	-850	5	-3.88	974553800	46144	175.11	21600	21850	20850	28450	15350	21900	21119.85	1.51	-21303	22500	22200	21700	21400	20900	22350	21550	64	6550	1000	13140	50	1	6370000	1341	6.27	0.66	12	0.72	3355.00	31708.00	37950	20240718	-44.53	15450	20231114	36.25	37950	-44.53	20240718	15520	35.63	20240122	37950	-44.53	20240718	15450	36.25	20231114	2.08	N	009300	1000	63 억	96118	N	N	N	N
163	20241101	150222	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21150	-750	5	-3.42	897706650	42503	161.30	21600	21850	20850	28450	15350	21900	21121.02	1.51	-20581	22500	22200	21700	21400	20900	22350	21550	64	6550	1000	13140	50	1	6370000	1347	6.30	0.67	12	0.67	3355.00	31708.00	37950	20240718	-44.27	15450	20231114	36.89	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15450	36.89	20231114	2.08	N	009300	1000	63 억	96118	N	N	N	N
164	20241101	140218	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21150	-750	5	-3.42	858719900	40659	154.30	21600	21850	20850	28450	15350	21900	21120.04	1.51	-20053	22500	22200	21700	21400	20900	22350	21550	64	6550	1000	13140	50	1	6370000	1347	6.30	0.67	12	0.64	3355.00	31708.00	37950	20240718	-44.27	15450	20231114	36.89	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15450	36.89	20231114	2.08	N	009300	1000	63 억	96118	N	N	N	N
165	20241101	130233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21050	-850	5	-3.88	776994600	36795	139.63	21600	21850	20850	28450	15350	21900	21116.85	1.51	-18574	22500	22200	21700	21400	20900	22350	21550	64	6550	1000	13140	50	1	6370000	1341	6.27	0.66	12	0.58	3355.00	31708.00	37950	20240718	-44.53	15450	20231114	36.25	37950	-44.53	20240718	15520	35.63	20240122	37950	-44.53	20240718	15450	36.25	20231114	2.08	N	009300	1000	63 억	96118	N	N	N	N
166	20241101	120234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21150	-750	5	-3.42	686521150	32493	123.31	21600	21850	20850	28450	15350	21900	21128.28	1.51	-18763	22500	22200	21700	21400	20900	22350	21550	64	6550	1000	13140	50	1	6370000	1347	6.30	0.67	12	0.51	3355.00	31708.00	37950	20240718	-44.27	15450	20231114	36.89	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15450	36.89	20231114	2.08	N	009300	1000	63 억	96118	N	N	N	N
167	20241101	110233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21150	-750	5	-3.42	664751050	31463	119.40	21600	21850	20850	28450	15350	21900	21128.02	1.51	-18239	22500	22200	21700	21400	20900	22350	21550	64	6550	1000	13140	50	1	6370000	1347	6.30	0.67	12	0.49	3355.00	31708.00	37950	20240718	-44.27	15450	20231114	36.89	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15450	36.89	20231114	2.08	N	009300	1000	63 억	96118	N	N	N	N
168	20241101	100233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21150	-750	5	-3.42	311248200	14616	55.47	21600	21850	21100	28450	15350	21900	21295.03	1.51	-11079	22500	22200	21700	21400	20900	22350	21550	64	6550	1000	13140	50	1	6370000	1347	6.30	0.67	12	0.23	3355.00	31708.00	37950	20240718	-44.27	15450	20231114	36.89	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15450	36.89	20231114	2.08	N	009300	1000	63 억	96118	N	N	N	N
169	20241101	090233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	-300	5	-1.37	2182350	101	0.38	21600	21850	21600	28450	15350	21900	21607.43	1.51	-1	22500	22200	21700	21400	20900	22350	21550	64	6550	1000	13140	50	1	6370000	1376	6.44	0.68	12	0.00	3355.00	31708.00	37950	20240718	-43.08	15450	20231114	39.81	37950	-43.08	20240718	15520	39.18	20240122	37950	-43.08	20240718	15450	39.81	20231114	2.08	N	009300	1000	63 억	96118	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History