KissMeData/078140/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14530	-680	5	-4.47	1673386430	113822	104.99	15160	15210	14450	19770	10650	15210	14720.34	3.96	-30128	15576	15392	15126	14942	14676	15485	15035	55	4560	500	9730	10	1	11086579	1611	38.54	1.33	12	1.03	377.00	10889.00	26700	20240926	-45.58	8290	20231127	75.27	26700	-45.58	20240926	8490	71.14	20240125	26700	-45.58	20240926	8490	71.14	20240125	8.71	N	078140	500	55 억	439099	N	N	1	N	N
3	20241129	150723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14500	-710	5	-4.67	1409639400	95655	88.23	15160	15210	14450	19770	10650	15210	14736.65	3.96	-31583	15576	15392	15126	14942	14676	15485	15035	55	4560	500	9730	10	1	11086579	1608	38.46	1.33	12	0.86	377.00	10889.00	26700	20240926	-45.69	8290	20231127	74.91	26700	-45.69	20240926	8490	70.79	20240125	26700	-45.69	20240926	8490	70.79	20240125	8.71	N	078140	500	55 억	439099	N	N	0	N	N
4	20241129	140725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14730	-480	5	-3.16	1155876220	78198	72.13	15160	15210	14540	19770	10650	15210	14781.34	3.96	-31996	15576	15392	15126	14942	14676	15485	15035	55	4560	500	9730	10	1	11086579	1633	39.07	1.35	12	0.71	377.00	10889.00	26700	20240926	-44.83	8290	20231127	77.68	26700	-44.83	20240926	8490	73.50	20240125	26700	-44.83	20240926	8490	73.50	20240125	8.71	N	078140	500	55 억	439099	N	N	0	N	N
5	20241129	130724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14630	-580	5	-3.81	1050548890	71047	65.54	15160	15210	14540	19770	10650	15210	14786.61	3.96	-34209	15576	15392	15126	14942	14676	15485	15035	55	4560	500	9730	10	1	11086579	1622	38.81	1.34	12	0.64	377.00	10889.00	26700	20240926	-45.21	8290	20231127	76.48	26700	-45.21	20240926	8490	72.32	20240125	26700	-45.21	20240926	8490	72.32	20240125	8.71	N	078140	500	55 억	439099	N	N	0	N	N
6	20241129	120725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14650	-560	5	-3.68	983831710	66505	61.35	15160	15210	14540	19770	10650	15210	14793.28	3.96	-32551	15576	15392	15126	14942	14676	15485	15035	55	4560	500	9730	10	1	11086579	1624	38.86	1.35	12	0.60	377.00	10889.00	26700	20240926	-45.13	8290	20231127	76.72	26700	-45.13	20240926	8490	72.56	20240125	26700	-45.13	20240926	8490	72.56	20240125	8.71	N	078140	500	55 억	439099	N	N	0	N	N
7	20241129	110727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14610	-600	5	-3.94	832577310	56134	51.78	15160	15210	14600	19770	10650	15210	14831.89	3.96	-24623	15576	15392	15126	14942	14676	15485	15035	55	4560	500	9730	10	1	11086579	1620	38.75	1.34	12	0.51	377.00	10889.00	26700	20240926	-45.28	8290	20231127	76.24	26700	-45.28	20240926	8490	72.08	20240125	26700	-45.28	20240926	8490	72.08	20240125	8.71	N	078140	500	55 억	439099	N	N	0	N	N
8	20241129	100722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14620	-590	5	-3.88	698803410	47004	43.36	15160	15210	14600	19770	10650	15210	14866.81	3.96	-21309	15576	15392	15126	14942	14676	15485	15035	55	4560	500	9730	10	1	11086579	1621	38.78	1.34	12	0.42	377.00	10889.00	26700	20240926	-45.24	8290	20231127	76.36	26700	-45.24	20240926	8490	72.20	20240125	26700	-45.24	20240926	8490	72.20	20240125	8.71	N	078140	500	55 억	439099	N	N	0	N	N
9	20241129	090724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15020	-190	5	-1.25	143833570	9530	8.79	15160	15210	15010	19770	10650	15210	15092.58	3.96	-3531	15576	15392	15126	14942	14676	15485	15035	55	4560	500	9730	10	1	11086579	1665	39.84	1.38	12	0.09	377.00	10889.00	26700	20240926	-43.75	8290	20231127	81.18	26700	-43.75	20240926	8490	76.91	20240125	26700	-43.75	20240926	8490	76.91	20240125	8.71	N	078140	500	55 억	439099	N	N	0	N	N
10	20241128	160716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15210	360	2	2.42	1629393540	107519	68.71	14860	15310	14860	19300	10400	14850	15154.61	3.79	19316	15770	15310	15040	14580	14310	15175	14445	55	4450	500	9500	10	1	11086579	1686	40.34	1.40	12	0.97	377.00	10889.00	26700	20240926	-43.03	8290	20231127	83.47	26700	-43.03	20240926	8490	79.15	20240125	26700	-43.03	20240926	8490	79.15	20240125	8.65	N	078140	500	55 억	420302	N	N	147	N	N
11	20241128	150729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15230	380	2	2.56	1534988270	101313	64.74	14860	15310	14860	19300	10400	14850	15151.31	3.79	18759	15770	15310	15040	14580	14310	15175	14445	55	4450	500	9500	10	1	11086579	1688	40.40	1.40	12	0.91	377.00	10889.00	26700	20240926	-42.96	8290	20231127	83.72	26700	-42.96	20240926	8490	79.39	20240125	26700	-42.96	20240926	8490	79.39	20240125	8.65	N	078140	500	55 억	420302	N	N	147	N	N
12	20241128	140727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15180	330	2	2.22	1253570680	82846	52.94	14860	15310	14860	19300	10400	14850	15131.75	3.79	10678	15770	15310	15040	14580	14310	15175	14445	55	4450	500	9500	10	1	11086579	1683	40.27	1.39	12	0.75	377.00	10889.00	26700	20240926	-43.15	8290	20231127	83.11	26700	-43.15	20240926	8490	78.80	20240125	26700	-43.15	20240926	8490	78.80	20240125	8.65	N	078140	500	55 억	420302	N	N	147	N	N
13	20241128	130725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15220	370	2	2.49	1096884600	72527	46.35	14860	15310	14860	19300	10400	14850	15124.27	3.79	11849	15770	15310	15040	14580	14310	15175	14445	55	4450	500	9500	10	1	11086579	1687	40.37	1.40	12	0.65	377.00	10889.00	26700	20240926	-43.00	8290	20231127	83.59	26700	-43.00	20240926	8490	79.27	20240125	26700	-43.00	20240926	8490	79.27	20240125	8.65	N	078140	500	55 억	420302	N	N	147	N	N
14	20241128	120728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15090	240	2	1.62	879669220	58212	37.20	14860	15310	14860	19300	10400	14850	15112.02	3.79	6556	15770	15310	15040	14580	14310	15175	14445	55	4450	500	9500	10	1	11086579	1673	40.03	1.39	12	0.53	377.00	10889.00	26700	20240926	-43.48	8290	20231127	82.03	26700	-43.48	20240926	8490	77.74	20240125	26700	-43.48	20240926	8490	77.74	20240125	8.65	N	078140	500	55 억	420302	N	N	147	N	N
15	20241128	110729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15140	290	2	1.95	721277730	47708	30.49	14860	15310	14860	19300	10400	14850	15119.28	3.79	6644	15770	15310	15040	14580	14310	15175	14445	55	4450	500	9500	10	1	11086579	1679	40.16	1.39	12	0.43	377.00	10889.00	26700	20240926	-43.30	8290	20231127	82.63	26700	-43.30	20240926	8490	78.33	20240125	26700	-43.30	20240926	8490	78.33	20240125	8.65	N	078140	500	55 억	420302	N	N	147	N	N
16	20241128	100728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15140	290	2	1.95	636571120	42095	26.90	14860	15310	14860	19300	10400	14850	15123.04	3.79	7976	15770	15310	15040	14580	14310	15175	14445	55	4450	500	9500	10	1	11086579	1679	40.16	1.39	12	0.38	377.00	10889.00	26700	20240926	-43.30	8290	20231127	82.63	26700	-43.30	20240926	8490	78.33	20240125	26700	-43.30	20240926	8490	78.33	20240125	8.65	N	078140	500	55 억	420302	N	N	147	N	N
17	20241128	090725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15280	430	2	2.90	199255490	13162	8.41	14860	15310	14860	19300	10400	14850	15141.39	3.79	11451	15770	15310	15040	14580	14310	15175	14445	55	4450	500	9500	10	1	11086579	1694	40.53	1.40	12	0.12	377.00	10889.00	26700	20240926	-42.77	8290	20231127	84.32	26700	-42.77	20240926	8490	79.98	20240125	26700	-42.77	20240926	8490	79.98	20240125	8.65	N	078140	500	55 억	420302	N	N	147	N	N
18	20241127	160709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14850	-150	5	-1.00	2334125370	154959	205.75	15500	15500	14770	19500	10500	15000	15063.63	4.14	-38380	15406	15202	15006	14802	14606	15105	14705	55	4500	500	9600	10	1	11086579	1646	39.39	1.36	12	1.40	377.00	10889.00	26700	20240926	-44.38	8290	20231127	79.13	26700	-44.38	20240926	8490	74.91	20240125	26700	-44.38	20240926	8290	79.13	20231127	8.67	N	078140	500	55 억	458759	N	N	147	N	N
19	20241127	150722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14900	-100	5	-0.67	2207837050	146464	194.47	15500	15500	14770	19500	10500	15000	15074.62	4.14	-41517	15406	15202	15006	14802	14606	15105	14705	55	4500	500	9600	10	1	11086579	1652	39.52	1.37	12	1.32	377.00	10889.00	26700	20240926	-44.19	8290	20231127	79.73	26700	-44.19	20240926	8490	75.50	20240125	26700	-44.19	20240926	8290	79.73	20231127	8.67	N	078140	500	55 억	458759	N	N	0	N	N
20	20241127	140723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15030	30	2	0.20	1999000580	132483	175.91	15500	15500	14770	19500	10500	15000	15089.20	4.14	-43455	15406	15202	15006	14802	14606	15105	14705	55	4500	500	9600	10	1	11086579	1666	39.87	1.38	12	1.19	377.00	10889.00	26700	20240926	-43.71	8290	20231127	81.30	26700	-43.71	20240926	8490	77.03	20240125	26700	-43.71	20240926	8290	81.30	20231127	8.67	N	078140	500	55 억	458759	N	N	0	N	N
21	20241127	130716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15010	10	2	0.07	1892083610	125355	166.44	15500	15500	14770	19500	10500	15000	15094.33	4.14	-42158	15406	15202	15006	14802	14606	15105	14705	55	4500	500	9600	10	1	11086579	1664	39.81	1.38	12	1.13	377.00	10889.00	26700	20240926	-43.78	8290	20231127	81.06	26700	-43.78	20240926	8490	76.80	20240125	26700	-43.78	20240926	8290	81.06	20231127	8.67	N	078140	500	55 억	458759	N	N	0	N	N
22	20241127	120723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14920	-80	5	-0.53	1689559470	111848	148.51	15500	15500	14770	19500	10500	15000	15106.52	4.14	-50830	15406	15202	15006	14802	14606	15105	14705	55	4500	500	9600	10	1	11086579	1654	39.58	1.37	12	1.01	377.00	10889.00	26700	20240926	-44.12	8290	20231127	79.98	26700	-44.12	20240926	8490	75.74	20240125	26700	-44.12	20240926	8290	79.98	20231127	8.67	N	078140	500	55 억	458759	N	N	0	N	N
23	20241127	110721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14930	-70	5	-0.47	1514661900	100059	132.86	15500	15500	14840	19500	10500	15000	15138.66	4.14	-52350	15406	15202	15006	14802	14606	15105	14705	55	4500	500	9600	10	1	11086579	1655	39.60	1.37	12	0.90	377.00	10889.00	26700	20240926	-44.08	8290	20231127	80.10	26700	-44.08	20240926	8490	75.85	20240125	26700	-44.08	20240926	8290	80.10	20231127	8.67	N	078140	500	55 억	458759	N	N	0	N	N
24	20241127	100721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15030	30	2	0.20	1377517730	90878	120.67	15500	15500	14840	19500	10500	15000	15159.10	4.14	-49124	15406	15202	15006	14802	14606	15105	14705	55	4500	500	9600	10	1	11086579	1666	39.87	1.38	12	0.82	377.00	10889.00	26700	20240926	-43.71	8290	20231127	81.30	26700	-43.71	20240926	8490	77.03	20240125	26700	-43.71	20240926	8290	81.30	20231127	8.67	N	078140	500	55 억	458759	N	N	0	N	N
25	20241127	090719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15200	200	2	1.33	574176760	37397	49.65	15500	15500	15130	19500	10500	15000	15360.30	4.14	-20425	15406	15202	15006	14802	14606	15105	14705	55	4500	500	9600	10	1	11086579	1685	40.32	1.40	12	0.34	377.00	10889.00	26700	20240926	-43.07	8290	20231127	83.35	26700	-43.07	20240926	8490	79.03	20240125	26700	-43.07	20240926	8290	83.35	20231127	8.67	N	078140	500	55 억	458759	N	N	0	N	N
26	20241126	160711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15000	-40	5	-0.27	1123101940	74992	75.03	15010	15210	14810	19550	10530	15040	14975.94	4.14	-892	15480	15260	14910	14690	14340	15370	14800	55	4510	500	9620	10	1	11086579	1663	39.79	1.38	12	0.68	377.00	10889.00	26700	20240926	-43.82	8290	20231127	80.94	26700	-43.82	20240926	8490	76.68	20240125	26700	-43.82	20240926	8290	80.94	20231127	8.77	N	078140	500	55 억	459116	N	N	1	N	N
27	20241126	150718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15010	-30	5	-0.20	1054018460	70395	70.43	15010	15210	14810	19550	10530	15040	14972.58	4.14	-1622	15480	15260	14910	14690	14340	15370	14800	55	4510	500	9620	10	1	11086579	1664	39.81	1.38	12	0.63	377.00	10889.00	26700	20240926	-43.78	8290	20231127	81.06	26700	-43.78	20240926	8490	76.80	20240125	26700	-43.78	20240926	8290	81.06	20231127	8.77	N	078140	500	55 억	459116	N	N	1	N	N
28	20241126	140716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14930	-110	5	-0.73	919460620	61413	61.44	15010	15210	14810	19550	10530	15040	14971.37	4.14	-7385	15480	15260	14910	14690	14340	15370	14800	55	4510	500	9620	10	1	11086579	1655	39.60	1.37	12	0.55	377.00	10889.00	26700	20240926	-44.08	8290	20231127	80.10	26700	-44.08	20240926	8490	75.85	20240125	26700	-44.08	20240926	8290	80.10	20231127	8.77	N	078140	500	55 억	459116	N	N	1	N	N
29	20241126	130714	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14940	-100	5	-0.66	773145590	51568	51.59	15010	15210	14860	19550	10530	15040	14992.42	4.14	-9300	15480	15260	14910	14690	14340	15370	14800	55	4510	500	9620	10	1	11086579	1656	39.63	1.37	12	0.47	377.00	10889.00	26700	20240926	-44.04	8290	20231127	80.22	26700	-44.04	20240926	8490	75.97	20240125	26700	-44.04	20240926	8290	80.22	20231127	8.77	N	078140	500	55 억	459116	N	N	1	N	N
30	20241126	120720	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15000	-40	5	-0.27	694215710	46279	46.30	15010	15210	14860	19550	10530	15040	15000.36	4.14	-11123	15480	15260	14910	14690	14340	15370	14800	55	4510	500	9620	10	1	11086579	1663	39.79	1.38	12	0.42	377.00	10889.00	26700	20240926	-43.82	8290	20231127	80.94	26700	-43.82	20240926	8490	76.68	20240125	26700	-43.82	20240926	8290	80.94	20231127	8.77	N	078140	500	55 억	459116	N	N	1	N	N
31	20241126	110724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14930	-110	5	-0.73	638919700	42588	42.61	15010	15210	14860	19550	10530	15040	15002.03	4.14	-10042	15480	15260	14910	14690	14340	15370	14800	55	4510	500	9620	10	1	11086579	1655	39.60	1.37	12	0.38	377.00	10889.00	26700	20240926	-44.08	8290	20231127	80.10	26700	-44.08	20240926	8490	75.85	20240125	26700	-44.08	20240926	8290	80.10	20231127	8.77	N	078140	500	55 억	459116	N	N	1	N	N
32	20241126	100724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14920	-120	5	-0.80	565630730	37671	37.69	15010	15210	14860	19550	10530	15040	15014.78	4.14	-10613	15480	15260	14910	14690	14340	15370	14800	55	4510	500	9620	10	1	11086579	1654	39.58	1.37	12	0.34	377.00	10889.00	26700	20240926	-44.12	8290	20231127	79.98	26700	-44.12	20240926	8490	75.74	20240125	26700	-44.12	20240926	8290	79.98	20231127	8.77	N	078140	500	55 억	459116	N	N	1	N	N
33	20241126	090718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14970	-70	5	-0.47	130338950	8705	8.71	15010	15100	14900	19550	10530	15040	14970.06	4.14	-2180	15480	15260	14910	14690	14340	15370	14800	55	4510	500	9620	10	1	11086579	1660	39.71	1.37	12	0.08	377.00	10889.00	26700	20240926	-43.93	8290	20231127	80.58	26700	-43.93	20240926	8490	76.33	20240125	26700	-43.93	20240926	8290	80.58	20231127	8.77	N	078140	500	55 억	459116	N	N	1	N	N
34	20241125	160701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15040	500	2	3.44	1478399730	99241	105.72	14560	15130	14560	18900	10180	14540	14898.18	3.99	17053	15120	14830	14610	14320	14100	14975	14465	55	4360	500	9300	10	1	11086579	1667	39.89	1.38	12	0.90	377.00	10889.00	26700	20240926	-43.67	8290	20231127	81.42	26700	-43.67	20240926	8490	77.15	20240125	26700	-43.67	20240926	8290	81.42	20231127	8.91	N	078140	500	55 억	442585	N	N	1	N	N
35	20241125	150714	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15030	490	2	3.37	1413515800	94924	101.12	14560	15130	14560	18900	10180	14540	14892.19	3.99	15091	15120	14830	14610	14320	14100	14975	14465	55	4360	500	9300	10	1	11086579	1666	39.87	1.38	12	0.86	377.00	10889.00	26700	20240926	-43.71	8290	20231127	81.30	26700	-43.71	20240926	8490	77.03	20240125	26700	-43.71	20240926	8290	81.30	20231127	8.91	N	078140	500	55 억	442585	N	N	0	N	N
36	20241125	140712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15020	480	2	3.30	1218709450	81958	87.31	14560	15130	14560	18900	10180	14540	14871.20	3.99	10575	15120	14830	14610	14320	14100	14975	14465	55	4360	500	9300	10	1	11086579	1665	39.84	1.38	12	0.74	377.00	10889.00	26700	20240926	-43.75	8290	20231127	81.18	26700	-43.75	20240926	8490	76.91	20240125	26700	-43.75	20240926	8290	81.18	20231127	8.91	N	078140	500	55 억	442585	N	N	0	N	N
37	20241125	130706	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14910	370	2	2.54	833967060	56318	60.00	14560	14970	14560	18900	10180	14540	14809.68	3.99	5604	15120	14830	14610	14320	14100	14975	14465	55	4360	500	9300	10	1	11086579	1653	39.55	1.37	12	0.51	377.00	10889.00	26700	20240926	-44.16	8290	20231127	79.86	26700	-44.16	20240926	8490	75.62	20240125	26700	-44.16	20240926	8290	79.86	20231127	8.91	N	078140	500	55 억	442585	N	N	0	N	N
38	20241125	120716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14810	270	2	1.86	668905620	45233	48.19	14560	14880	14560	18900	10180	14540	14789.73	3.99	6857	15120	14830	14610	14320	14100	14975	14465	55	4360	500	9300	10	1	11086579	1642	39.28	1.36	12	0.41	377.00	10889.00	26700	20240926	-44.53	8290	20231127	78.65	26700	-44.53	20240926	8490	74.44	20240125	26700	-44.53	20240926	8290	78.65	20231127	8.91	N	078140	500	55 억	442585	N	N	0	N	N
39	20241125	110709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14720	180	2	1.24	536013380	36250	38.62	14560	14880	14560	18900	10180	14540	14788.73	3.99	8755	15120	14830	14610	14320	14100	14975	14465	55	4360	500	9300	10	1	11086579	1632	39.05	1.35	12	0.33	377.00	10889.00	26700	20240926	-44.87	8290	20231127	77.56	26700	-44.87	20240926	8490	73.38	20240125	26700	-44.87	20240926	8290	77.56	20231127	8.91	N	078140	500	55 억	442585	N	N	0	N	N
40	20241125	100703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14830	290	2	1.99	436935120	29558	31.49	14560	14880	14560	18900	10180	14540	14784.90	3.99	9968	15120	14830	14610	14320	14100	14975	14465	55	4360	500	9300	10	1	11086579	1644	39.34	1.36	12	0.27	377.00	10889.00	26700	20240926	-44.46	8290	20231127	78.89	26700	-44.46	20240926	8490	74.68	20240125	26700	-44.46	20240926	8290	78.89	20231127	8.91	N	078140	500	55 억	442585	N	N	0	N	N
41	20241125	090703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14810	270	2	1.86	103926080	7074	7.54	14560	14830	14560	18900	10180	14540	14698.30	3.99	1046	15120	14830	14610	14320	14100	14975	14465	55	4360	500	9300	10	1	11086579	1642	39.28	1.36	12	0.06	377.00	10889.00	26700	20240926	-44.53	8290	20231127	78.65	26700	-44.53	20240926	8490	74.44	20240125	26700	-44.53	20240926	8290	78.65	20231127	8.91	N	078140	500	55 억	442585	N	N	0	N	N
42	20241122	160627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14540	30	2	0.21	1348571610	92480	73.83	14460	14900	14390	18860	10160	14510	14582.36	3.77	23890	15443	14976	14713	14246	13983	14845	14115	55	4350	500	9280	10	1	11086579	1612	38.57	1.34	12	0.83	377.00	10889.00	26700	20240926	-45.54	8290	20231127	75.39	26700	-45.54	20240926	8490	71.26	20240125	26700	-45.54	20240926	8290	75.39	20231127	8.94	N	078140	500	55 억	417936	N	N	2	N	N
43	20241122	150634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14500	-10	5	-0.07	1216738780	83414	66.59	14460	14900	14390	18860	10160	14510	14586.75	3.77	21173	15443	14976	14713	14246	13983	14845	14115	55	4350	500	9280	10	1	11086579	1608	38.46	1.33	12	0.75	377.00	10889.00	26700	20240926	-45.69	8290	20231127	74.91	26700	-45.69	20240926	8490	70.79	20240125	26700	-45.69	20240926	8290	74.91	20231127	8.94	N	078140	500	55 억	417936	N	N	2	N	N
44	20241122	140637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14460	-50	5	-0.34	1057132810	72379	57.78	14460	14900	14410	18860	10160	14510	14605.52	3.77	14676	15443	14976	14713	14246	13983	14845	14115	55	4350	500	9280	10	1	11086579	1603	38.36	1.33	12	0.65	377.00	10889.00	26700	20240926	-45.84	8290	20231127	74.43	26700	-45.84	20240926	8490	70.32	20240125	26700	-45.84	20240926	8290	74.43	20231127	8.94	N	078140	500	55 억	417936	N	N	2	N	N
45	20241122	130634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14560	50	2	0.34	841481410	57480	45.89	14460	14900	14460	18860	10160	14510	14639.56	3.77	12286	15443	14976	14713	14246	13983	14845	14115	55	4350	500	9280	10	1	11086579	1614	38.62	1.34	12	0.52	377.00	10889.00	26700	20240926	-45.47	8290	20231127	75.63	26700	-45.47	20240926	8490	71.50	20240125	26700	-45.47	20240926	8290	75.63	20231127	8.94	N	078140	500	55 억	417936	N	N	2	N	N
46	20241122	120637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14590	80	2	0.55	711516640	48543	38.75	14460	14900	14460	18860	10160	14510	14657.46	3.77	12077	15443	14976	14713	14246	13983	14845	14115	55	4350	500	9280	10	1	11086579	1618	38.70	1.34	12	0.44	377.00	10889.00	26700	20240926	-45.36	8290	20231127	76.00	26700	-45.36	20240926	8490	71.85	20240125	26700	-45.36	20240926	8290	76.00	20231127	8.94	N	078140	500	55 억	417936	N	N	2	N	N
47	20241122	110632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14600	90	2	0.62	561059880	38205	30.50	14460	14900	14460	18860	10160	14510	14685.52	3.77	10521	15443	14976	14713	14246	13983	14845	14115	55	4350	500	9280	10	1	11086579	1619	38.73	1.34	12	0.34	377.00	10889.00	26700	20240926	-45.32	8290	20231127	76.12	26700	-45.32	20240926	8490	71.97	20240125	26700	-45.32	20240926	8290	76.12	20231127	8.94	N	078140	500	55 억	417936	N	N	2	N	N
48	20241122	100643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14600	90	2	0.62	460125600	31281	24.97	14460	14900	14460	18860	10160	14510	14709.44	3.77	11112	15443	14976	14713	14246	13983	14845	14115	55	4350	500	9280	10	1	11086579	1619	38.73	1.34	12	0.28	377.00	10889.00	26700	20240926	-45.32	8290	20231127	76.12	26700	-45.32	20240926	8490	71.97	20240125	26700	-45.32	20240926	8290	76.12	20231127	8.94	N	078140	500	55 억	417936	N	N	2	N	N
49	20241122	090638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14700	190	2	1.31	132557180	9090	7.26	14460	14750	14460	18860	10160	14510	14582.76	3.77	3150	15443	14976	14713	14246	13983	14845	14115	55	4350	500	9280	10	1	11086579	1630	38.99	1.35	12	0.08	377.00	10889.00	26700	20240926	-44.94	8290	20231127	77.32	26700	-44.94	20240926	8490	73.14	20240125	26700	-44.94	20240926	8290	77.32	20231127	8.94	N	078140	500	55 억	417936	N	N	2	N	N
50	20241121	160632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14510	-530	5	-3.52	1818944840	123948	101.98	15010	15180	14450	19550	10530	15040	14676.06	3.59	19671	15973	15506	15183	14716	14393	15345	14555	55	4510	500	9620	10	1	11086579	1609	38.49	1.33	12	1.12	377.00	10889.00	26700	20240926	-45.66	8290	20231127	75.03	26700	-45.66	20240926	8490	70.91	20240125	26700	-45.66	20240926	8290	75.03	20231127	9.03	N	078140	500	55 억	398250	N	N	2	N	N
51	20241121	150645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14500	-540	5	-3.59	1523581960	103586	85.22	15010	15180	14490	19550	10530	15040	14707.95	3.59	10498	15973	15506	15183	14716	14393	15345	14555	55	4510	500	9620	10	1	11086579	1608	38.46	1.33	12	0.93	377.00	10889.00	26700	20240926	-45.69	8290	20231127	74.91	26700	-45.69	20240926	8490	70.79	20240125	26700	-45.69	20240926	8290	74.91	20231127	9.03	N	078140	500	55 억	398250	N	N	0	N	N
52	20241121	140646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14680	-360	5	-2.39	1207784190	81910	67.39	15010	15180	14560	19550	10530	15040	14744.78	3.59	10153	15973	15506	15183	14716	14393	15345	14555	55	4510	500	9620	10	1	11086579	1628	38.94	1.35	12	0.74	377.00	10889.00	26700	20240926	-45.02	8290	20231127	77.08	26700	-45.02	20240926	8490	72.91	20240125	26700	-45.02	20240926	8290	77.08	20231127	9.03	N	078140	500	55 억	398250	N	N	0	N	N
53	20241121	130638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14720	-320	5	-2.13	1078544310	73153	60.19	15010	15180	14560	19550	10530	15040	14743.14	3.59	8128	15973	15506	15183	14716	14393	15345	14555	55	4510	500	9620	10	1	11086579	1632	39.05	1.35	12	0.66	377.00	10889.00	26700	20240926	-44.87	8290	20231127	77.56	26700	-44.87	20240926	8490	73.38	20240125	26700	-44.87	20240926	8290	77.56	20231127	9.03	N	078140	500	55 억	398250	N	N	0	N	N
54	20241121	120638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14720	-320	5	-2.13	1009954090	68500	56.36	15010	15180	14560	19550	10530	15040	14743.28	3.59	5806	15973	15506	15183	14716	14393	15345	14555	55	4510	500	9620	10	1	11086579	1632	39.05	1.35	12	0.62	377.00	10889.00	26700	20240926	-44.87	8290	20231127	77.56	26700	-44.87	20240926	8490	73.38	20240125	26700	-44.87	20240926	8290	77.56	20231127	9.03	N	078140	500	55 억	398250	N	N	0	N	N
55	20241121	110640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14730	-310	5	-2.06	887368240	60163	49.50	15010	15180	14560	19550	10530	15040	14748.76	3.59	2452	15973	15506	15183	14716	14393	15345	14555	55	4510	500	9620	10	1	11086579	1633	39.07	1.35	12	0.54	377.00	10889.00	26700	20240926	-44.83	8290	20231127	77.68	26700	-44.83	20240926	8490	73.50	20240125	26700	-44.83	20240926	8290	77.68	20231127	9.03	N	078140	500	55 억	398250	N	N	0	N	N
56	20241121	100643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14770	-270	5	-1.80	658892220	44650	36.74	15010	15180	14560	19550	10530	15040	14755.98	3.59	-5877	15973	15506	15183	14716	14393	15345	14555	55	4510	500	9620	10	1	11086579	1637	39.18	1.36	12	0.40	377.00	10889.00	26700	20240926	-44.68	8290	20231127	78.17	26700	-44.68	20240926	8490	73.97	20240125	26700	-44.68	20240926	8290	78.17	20231127	9.03	N	078140	500	55 억	398250	N	N	0	N	N
57	20241121	090642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14950	-90	5	-0.60	56741320	3785	3.11	15010	15180	14930	19550	10530	15040	14989.33	3.59	-1849	15973	15506	15183	14716	14393	15345	14555	55	4510	500	9620	10	1	11086579	1657	39.66	1.37	12	0.03	377.00	10889.00	26700	20240926	-44.01	8290	20231127	80.34	26700	-44.01	20240926	8490	76.09	20240125	26700	-44.01	20240926	8290	80.34	20231127	9.03	N	078140	500	55 억	398250	N	N	0	N	N
58	20241120	160635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15040	-160	5	-1.05	1811210830	119270	101.41	15320	15650	14860	19760	10640	15200	15186.13	3.65	-5819	15733	15466	15233	14966	14733	15350	14850	55	4560	500	9720	10	1	11086579	1667	39.89	1.38	12	1.08	377.00	10889.00	26700	20240926	-43.67	8290	20231127	81.42	26700	-43.67	20240926	8490	77.15	20240125	26700	-43.67	20240926	8290	81.42	20231127	8.99	N	078140	500	55 억	404171	N	N	32	N	N
59	20241120	150645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15050	-150	5	-0.99	1733414820	114097	97.01	15320	15650	14860	19760	10640	15200	15192.47	3.65	-6503	15733	15466	15233	14966	14733	15350	14850	55	4560	500	9720	10	1	11086579	1669	39.92	1.38	12	1.03	377.00	10889.00	26700	20240926	-43.63	8290	20231127	81.54	26700	-43.63	20240926	8490	77.27	20240125	26700	-43.63	20240926	8290	81.54	20231127	8.99	N	078140	500	55 억	404171	N	N	32	N	N
60	20241120	140645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15220	20	2	0.13	1585082930	104274	88.66	15320	15650	14860	19760	10640	15200	15201.13	3.65	-9470	15733	15466	15233	14966	14733	15350	14850	55	4560	500	9720	10	1	11086579	1687	40.37	1.40	12	0.94	377.00	10889.00	26700	20240926	-43.00	8290	20231127	83.59	26700	-43.00	20240926	8490	79.27	20240125	26700	-43.00	20240926	8290	83.59	20231127	8.99	N	078140	500	55 억	404171	N	N	32	N	N
61	20241120	130646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15260	60	2	0.39	1455898080	95795	81.45	15320	15650	14860	19760	10640	15200	15198.06	3.65	-9450	15733	15466	15233	14966	14733	15350	14850	55	4560	500	9720	10	1	11086579	1692	40.48	1.40	12	0.86	377.00	10889.00	26700	20240926	-42.85	8290	20231127	84.08	26700	-42.85	20240926	8490	79.74	20240125	26700	-42.85	20240926	8290	84.08	20231127	8.99	N	078140	500	55 억	404171	N	N	32	N	N
62	20241120	120645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15140	-60	5	-0.39	1380758470	90854	77.25	15320	15650	14860	19760	10640	15200	15197.55	3.65	-10773	15733	15466	15233	14966	14733	15350	14850	55	4560	500	9720	10	1	11086579	1679	40.16	1.39	12	0.82	377.00	10889.00	26700	20240926	-43.30	8290	20231127	82.63	26700	-43.30	20240926	8490	78.33	20240125	26700	-43.30	20240926	8290	82.63	20231127	8.99	N	078140	500	55 억	404171	N	N	32	N	N
63	20241120	110647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15040	-160	5	-1.05	1245264700	81878	69.62	15320	15650	14860	19760	10640	15200	15208.78	3.65	-15713	15733	15466	15233	14966	14733	15350	14850	55	4560	500	9720	10	1	11086579	1667	39.89	1.38	12	0.74	377.00	10889.00	26700	20240926	-43.67	8290	20231127	81.42	26700	-43.67	20240926	8490	77.15	20240125	26700	-43.67	20240926	8290	81.42	20231127	8.99	N	078140	500	55 억	404171	N	N	32	N	N
64	20241120	100647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15140	-60	5	-0.39	1158078350	76096	64.70	15320	15650	14860	19760	10640	15200	15218.65	3.65	-17373	15733	15466	15233	14966	14733	15350	14850	55	4560	500	9720	10	1	11086579	1679	40.16	1.39	12	0.69	377.00	10889.00	26700	20240926	-43.30	8290	20231127	82.63	26700	-43.30	20240926	8490	78.33	20240125	26700	-43.30	20240926	8290	82.63	20231127	8.99	N	078140	500	55 억	404171	N	N	32	N	N
65	20241120	090645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15220	20	2	0.13	126806170	8307	7.06	15320	15350	15150	19760	10640	15200	15265.03	3.65	-4562	15733	15466	15233	14966	14733	15350	14850	55	4560	500	9720	10	1	11086579	1687	40.37	1.40	12	0.07	377.00	10889.00	26700	20240926	-43.00	8290	20231127	83.59	26700	-43.00	20240926	8490	79.27	20240125	26700	-43.00	20240926	8290	83.59	20231127	8.99	N	078140	500	55 억	404171	N	N	32	N	N
66	20241119	160611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15200	-100	5	-0.65	1723989570	113274	69.87	15400	15500	15000	19890	10710	15300	15219.57	3.69	-4702	16053	15676	15293	14916	14533	15865	15105	55	4590	500	9790	10	1	11086579	1685	40.32	1.40	12	1.02	377.00	10889.00	26700	20240926	-43.07	8290	20231127	83.35	26700	-43.07	20240926	8490	79.03	20240125	26700	-43.07	20240926	8290	83.35	20231127	9.11	N	078140	500	55 억	408648	N	N	32	N	N
67	20241119	150620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15160	-140	5	-0.92	1657331320	108886	67.17	15400	15500	15000	19890	10710	15300	15220.72	3.69	-4810	16053	15676	15293	14916	14533	15865	15105	55	4590	500	9790	10	1	11086579	1681	40.21	1.39	12	0.98	377.00	10889.00	26700	20240926	-43.22	8290	20231127	82.87	26700	-43.22	20240926	8490	78.56	20240125	26700	-43.22	20240926	8290	82.87	20231127	9.11	N	078140	500	55 억	408648	N	N	92	N	N
68	20241119	140620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15160	-140	5	-0.92	1405347920	92190	56.87	15400	15500	15090	19890	10710	15300	15243.98	3.69	-7404	16053	15676	15293	14916	14533	15865	15105	55	4590	500	9790	10	1	11086579	1681	40.21	1.39	12	0.83	377.00	10889.00	26700	20240926	-43.22	8290	20231127	82.87	26700	-43.22	20240926	8490	78.56	20240125	26700	-43.22	20240926	8290	82.87	20231127	9.11	N	078140	500	55 억	408648	N	N	92	N	N
69	20241119	130620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15400	100	2	0.65	1292861750	84809	52.31	15400	15500	15090	19890	10710	15300	15244.33	3.69	-2745	16053	15676	15293	14916	14533	15865	15105	55	4590	500	9790	10	1	11086579	1707	40.85	1.41	12	0.76	377.00	10889.00	26700	20240926	-42.32	8290	20231127	85.77	26700	-42.32	20240926	8490	81.39	20240125	26700	-42.32	20240926	8290	85.77	20231127	9.11	N	078140	500	55 억	408648	N	N	92	N	N
70	20241119	120614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15240	-60	5	-0.39	1156977100	75901	46.82	15400	15500	15090	19890	10710	15300	15243.16	3.69	-3264	16053	15676	15293	14916	14533	15865	15105	55	4590	500	9790	10	1	11086579	1690	40.42	1.40	12	0.68	377.00	10889.00	26700	20240926	-42.92	8290	20231127	83.84	26700	-42.92	20240926	8490	79.51	20240125	26700	-42.92	20240926	8290	83.84	20231127	9.11	N	078140	500	55 억	408648	N	N	92	N	N
71	20241119	110621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15310	10	2	0.07	951941090	62407	38.50	15400	15500	15090	19890	10710	15300	15253.68	3.69	-4842	16053	15676	15293	14916	14533	15865	15105	55	4590	500	9790	10	1	11086579	1697	40.61	1.41	12	0.56	377.00	10889.00	26700	20240926	-42.66	8290	20231127	84.68	26700	-42.66	20240926	8490	80.33	20240125	26700	-42.66	20240926	8290	84.68	20231127	9.11	N	078140	500	55 억	408648	N	N	92	N	N
72	20241119	100639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15110	-190	5	-1.24	486497390	32000	19.74	15400	15420	15090	19890	10710	15300	15202.74	3.69	-7515	16053	15676	15293	14916	14533	15865	15105	55	4590	500	9790	10	1	11086579	1675	40.08	1.39	12	0.29	377.00	10889.00	26700	20240926	-43.41	8290	20231127	82.27	26700	-43.41	20240926	8490	77.97	20240125	26700	-43.41	20240926	8290	82.27	20231127	9.11	N	078140	500	55 억	408648	N	N	92	N	N
73	20241119	090632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15330	30	2	0.20	71777840	4687	2.89	15400	15420	15220	19890	10710	15300	15314.55	3.69	-1014	16053	15676	15293	14916	14533	15865	15105	55	4590	500	9790	10	1	11086579	1700	40.66	1.41	12	0.04	377.00	10889.00	26700	20240926	-42.58	8290	20231127	84.92	26700	-42.58	20240926	8490	80.57	20240125	26700	-42.58	20240926	8290	84.92	20231127	9.11	N	078140	500	55 억	408648	N	N	92	N	N
74	20241118	160614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15300	160	2	1.06	2464756040	160396	98.70	15110	15670	14910	19680	10600	15140	15367.32	3.63	6212	15786	15462	14926	14602	14066	15625	14765	55	4540	500	9680	10	1	11086579	1696	40.58	1.41	12	1.45	377.00	10889.00	26700	20240926	-42.70	8290	20231127	84.56	26700	-42.70	20240926	8490	80.21	20240125	26700	-42.70	20240926	8290	84.56	20231127	9.30	N	078140	500	55 억	402531	N	N	92	N	N
75	20241118	150619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15330	190	2	1.25	2344733130	152564	93.88	15110	15670	14910	19680	10600	15140	15369.27	3.63	6067	15786	15462	14926	14602	14066	15625	14765	55	4540	500	9680	10	1	11086579	1700	40.66	1.41	12	1.38	377.00	10889.00	26700	20240926	-42.58	8290	20231127	84.92	26700	-42.58	20240926	8490	80.57	20240125	26700	-42.58	20240926	8290	84.92	20231127	9.30	N	078140	500	55 억	402531	N	N	0	N	N
76	20241118	140623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15340	200	2	1.32	2222328860	144596	88.97	15110	15670	14910	19680	10600	15140	15369.67	3.63	7098	15786	15462	14926	14602	14066	15625	14765	55	4540	500	9680	10	1	11086579	1701	40.69	1.41	12	1.30	377.00	10889.00	26700	20240926	-42.55	8290	20231127	85.04	26700	-42.55	20240926	8490	80.68	20240125	26700	-42.55	20240926	8290	85.04	20231127	9.30	N	078140	500	55 억	402531	N	N	0	N	N
77	20241118	130619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15300	160	2	1.06	2053304330	133515	82.15	15110	15670	14910	19680	10600	15140	15379.33	3.63	6431	15786	15462	14926	14602	14066	15625	14765	55	4540	500	9680	10	1	11086579	1696	40.58	1.41	12	1.20	377.00	10889.00	26700	20240926	-42.70	8290	20231127	84.56	26700	-42.70	20240926	8490	80.21	20240125	26700	-42.70	20240926	8290	84.56	20231127	9.30	N	078140	500	55 억	402531	N	N	0	N	N
78	20241118	120622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15360	220	2	1.45	1758448980	114184	70.26	15110	15670	14910	19680	10600	15140	15400.77	3.63	11326	15786	15462	14926	14602	14066	15625	14765	55	4540	500	9680	10	1	11086579	1703	40.74	1.41	12	1.03	377.00	10889.00	26700	20240926	-42.47	8290	20231127	85.28	26700	-42.47	20240926	8490	80.92	20240125	26700	-42.47	20240926	8290	85.28	20231127	9.30	N	078140	500	55 억	402531	N	N	0	N	N
79	20241118	110620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15390	250	2	1.65	1628264270	105716	65.05	15110	15670	14910	19680	10600	15140	15402.94	3.63	12088	15786	15462	14926	14602	14066	15625	14765	55	4540	500	9680	10	1	11086579	1706	40.82	1.41	12	0.95	377.00	10889.00	26700	20240926	-42.36	8290	20231127	85.65	26700	-42.36	20240926	8490	81.27	20240125	26700	-42.36	20240926	8290	85.65	20231127	9.30	N	078140	500	55 억	402531	N	N	0	N	N
80	20241118	100615	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15530	390	2	2.58	1068214240	69523	42.78	15110	15650	14910	19680	10600	15140	15365.80	3.63	1467	15786	15462	14926	14602	14066	15625	14765	55	4540	500	9680	10	1	11086579	1722	41.19	1.43	12	0.63	377.00	10889.00	26700	20240926	-41.84	8290	20231127	87.33	26700	-41.84	20240926	8490	82.92	20240125	26700	-41.84	20240926	8290	87.33	20231127	9.30	N	078140	500	55 억	402531	N	N	0	N	N
81	20241118	090614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15050	-90	5	-0.59	163945000	10885	6.70	15110	15200	14910	19680	10600	15140	15059.50	3.63	-938	15786	15462	14926	14602	14066	15625	14765	55	4540	500	9680	10	1	11086579	1669	39.92	1.38	12	0.10	377.00	10889.00	26700	20240926	-43.63	8290	20231127	81.54	26700	-43.63	20240926	8490	77.27	20240125	26700	-43.63	20240926	8290	81.54	20231127	9.30	N	078140	500	55 억	402531	N	N	0	N	N
82	20241115	160633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15140	530	2	3.63	2388374280	160424	72.15	14600	15250	14390	18990	10230	14610	14887.80	3.49	16574	15603	15106	14853	14356	14103	15355	14605	55	4380	500	9350	10	1	11086579	1679	40.16	1.39	12	1.45	377.00	10889.00	26700	20240926	-43.30	8290	20231127	82.63	26700	-43.30	20240926	8490	78.33	20240125	26700	-43.30	20240926	8290	82.63	20231127	9.57	N	078140	500	55 억	387306	N	N	0	N	N
83	20241115	150650	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15230	620	2	4.24	2234691520	150287	67.59	14600	15250	14390	18990	10230	14610	14869.74	3.49	16340	15603	15106	14853	14356	14103	15355	14605	55	4380	500	9350	10	1	11086579	1688	40.40	1.40	12	1.36	377.00	10889.00	26700	20240926	-42.96	8290	20231127	83.72	26700	-42.96	20240926	8490	79.39	20240125	26700	-42.96	20240926	8290	83.72	20231127	9.57	N	078140	500	55 억	387306	N	N	0	N	N
84	20241115	140643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15230	620	2	4.24	1990742080	134239	60.37	14600	15240	14390	18990	10230	14610	14830.06	3.49	13557	15603	15106	14853	14356	14103	15355	14605	55	4380	500	9350	10	1	11086579	1688	40.40	1.40	12	1.21	377.00	10889.00	26700	20240926	-42.96	8290	20231127	83.72	26700	-42.96	20240926	8490	79.39	20240125	26700	-42.96	20240926	8290	83.72	20231127	9.57	N	078140	500	55 억	387306	N	N	0	N	N
85	20241115	130643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15040	430	2	2.94	1687132090	114123	51.33	14600	15170	14390	18990	10230	14610	14783.67	3.49	5199	15603	15106	14853	14356	14103	15355	14605	55	4380	500	9350	10	1	11086579	1667	39.89	1.38	12	1.03	377.00	10889.00	26700	20240926	-43.67	8290	20231127	81.42	26700	-43.67	20240926	8490	77.15	20240125	26700	-43.67	20240926	8290	81.42	20231127	9.57	N	078140	500	55 억	387306	N	N	0	N	N
86	20241115	120648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14920	310	2	2.12	1209925980	82454	37.08	14600	15000	14390	18990	10230	14610	14674.06	3.49	993	15603	15106	14853	14356	14103	15355	14605	55	4380	500	9350	10	1	11086579	1654	39.58	1.37	12	0.74	377.00	10889.00	26700	20240926	-44.12	8290	20231127	79.98	26700	-44.12	20240926	8490	75.74	20240125	26700	-44.12	20240926	8290	79.98	20231127	9.57	N	078140	500	55 억	387306	N	N	0	N	N
87	20241115	110632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14980	370	2	2.53	1074575790	73373	33.00	14600	14980	14390	18990	10230	14610	14645.45	3.49	2114	15603	15106	14853	14356	14103	15355	14605	55	4380	500	9350	10	1	11086579	1661	39.73	1.38	12	0.66	377.00	10889.00	26700	20240926	-43.90	8290	20231127	80.70	26700	-43.90	20240926	8490	76.44	20240125	26700	-43.90	20240926	8290	80.70	20231127	9.57	N	078140	500	55 억	387306	N	N	0	N	N
88	20241115	100632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14640	30	2	0.21	679110460	46573	20.95	14600	14800	14390	18990	10230	14610	14581.55	3.49	363	15603	15106	14853	14356	14103	15355	14605	55	4380	500	9350	10	1	11086579	1623	38.83	1.34	12	0.42	377.00	10889.00	26700	20240926	-45.17	8290	20231127	76.60	26700	-45.17	20240926	8490	72.44	20240125	26700	-45.17	20240926	8290	76.60	20231127	9.57	N	078140	500	55 억	387306	N	N	0	N	N
89	20241115	090626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14570	-40	5	-0.27	151485380	10396	4.68	14600	14800	14450	18990	10230	14610	14570.98	3.49	-823	15603	15106	14853	14356	14103	15355	14605	55	4380	500	9350	10	1	11086579	1615	38.65	1.34	12	0.09	377.00	10889.00	26700	20240926	-45.43	8290	20231127	75.75	26700	-45.43	20240926	8490	71.61	20240125	26700	-45.43	20240926	8290	75.75	20231127	9.57	N	078140	500	55 억	387306	N	N	0	N	N
90	20241114	160626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14720	-40	5	-0.27	3111838870	207862	100.19	14600	15350	14600	19180	10340	14760	14970.70	3.02	48362	15726	15242	14956	14472	14186	15100	14330	55	4420	500	9440	10	1	11086579	1632	39.05	1.35	12	1.87	377.00	10889.00	26700	20240926	-44.87	8290	20231127	77.56	26700	-44.87	20240926	8490	73.38	20240125	26700	-44.87	20240926	8290	77.56	20231127	9.52	N	078140	500	55 억	335034	N	N	0	N	N
91	20241114	150630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14890	130	2	0.88	2725291030	181651	87.56	14600	15350	14600	19180	10340	14760	15002.90	3.02	41287	15726	15242	14956	14472	14186	15100	14330	55	4420	500	9440	10	1	11086579	1651	39.50	1.37	12	1.64	377.00	10889.00	26700	20240926	-44.23	8290	20231127	79.61	26700	-44.23	20240926	8490	75.38	20240125	26700	-44.23	20240926	8290	79.61	20231127	9.52	N	078140	500	55 억	335034	N	N	0	N	N
92	20241114	140625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14850	90	2	0.61	2418026170	160961	77.58	14600	15350	14600	19180	10340	14760	15022.44	3.02	33885	15726	15242	14956	14472	14186	15100	14330	55	4420	500	9440	10	1	11086579	1646	39.39	1.36	12	1.45	377.00	10889.00	26700	20240926	-44.38	8290	20231127	79.13	26700	-44.38	20240926	8490	74.91	20240125	26700	-44.38	20240926	8290	79.13	20231127	9.52	N	078140	500	55 억	335034	N	N	0	N	N
93	20241114	130626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14870	110	2	0.75	2217686660	147504	71.10	14600	15350	14600	19180	10340	14760	15034.76	3.02	31460	15726	15242	14956	14472	14186	15100	14330	55	4420	500	9440	10	1	11086579	1649	39.44	1.37	12	1.33	377.00	10889.00	26700	20240926	-44.31	8290	20231127	79.37	26700	-44.31	20240926	8490	75.15	20240125	26700	-44.31	20240926	8290	79.37	20231127	9.52	N	078140	500	55 억	335034	N	N	0	N	N
94	20241114	120625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14970	210	2	1.42	1983132290	131753	63.51	14600	15350	14600	19180	10340	14760	15051.90	3.02	29824	15726	15242	14956	14472	14186	15100	14330	55	4420	500	9440	10	1	11086579	1660	39.71	1.37	12	1.19	377.00	10889.00	26700	20240926	-43.93	8290	20231127	80.58	26700	-43.93	20240926	8490	76.33	20240125	26700	-43.93	20240926	8290	80.58	20231127	9.52	N	078140	500	55 억	335034	N	N	0	N	N
95	20241114	110626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15070	310	2	2.10	1441891330	95835	46.19	14600	15340	14600	19180	10340	14760	15045.57	3.02	28352	15726	15242	14956	14472	14186	15100	14330	55	4420	500	9440	10	1	11086579	1671	39.97	1.38	12	0.86	377.00	10889.00	26700	20240926	-43.56	8290	20231127	81.79	26700	-43.56	20240926	8490	77.50	20240125	26700	-43.56	20240926	8290	81.79	20231127	9.52	N	078140	500	55 억	335034	N	N	0	N	N
96	20241114	100645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15020	260	2	1.76	625347780	42067	20.28	14600	15200	14600	19180	10340	14760	14865.53	3.02	10476	15726	15242	14956	14472	14186	15100	14330	55	4420	500	9440	10	1	11086579	1665	39.84	1.38	12	0.38	377.00	10889.00	26700	20240926	-43.75	8290	20231127	81.18	26700	-43.75	20240926	8490	76.91	20240125	26700	-43.75	20240926	8290	81.18	20231127	9.52	N	078140	500	55 억	335034	N	N	0	N	N
97	20241114	090621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14760	0	3	0.00	0	0	0.00	0	0	0	19180	10340	14760	0.00	3.02	0	15726	15242	14956	14472	14186	15100	14330	55	4420	500	9440	10	1	11086579	1636	39.15	1.36	12	0.00	377.00	10889.00	26700	20240926	-44.72	8290	20231127	78.05	26700	-44.72	20240926	8490	73.85	20240125	26700	-44.72	20240926	8290	78.05	20231127	9.52	N	078140	500	55 억	335034	N	N	0	N	N
98	20241113	160347	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14760	-690	5	-4.47	2976860290	199013	82.14	15150	15440	14670	20050	10820	15450	14958.39	2.57	49923	17210	16330	15670	14790	14130	16000	14460	55	4600	500	9880	10	1	11086579	1636	39.15	1.36	12	1.80	377.00	10889.00	26700	20240926	-44.72	8290	20231127	78.05	26700	-44.72	20240926	8490	73.85	20240125	26700	-44.72	20240926	8290	78.05	20231127	9.36	N	078140	500	55 억	285078	N	N	64	N	N
99	20241113	150410	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14820	-630	5	-4.08	2727475190	182110	75.17	15150	15440	14770	20050	10820	15450	14977.08	2.57	44285	17210	16330	15670	14790	14130	16000	14460	55	4600	500	9880	10	1	11086579	1643	39.31	1.36	12	1.64	377.00	10889.00	26700	20240926	-44.49	8290	20231127	78.77	26700	-44.49	20240926	8490	74.56	20240125	26700	-44.49	20240926	8290	78.77	20231127	9.36	N	078140	500	55 억	285078	N	N	64	N	N
100	20241113	140406	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14930	-520	5	-3.37	2308743480	153916	63.53	15150	15440	14820	20050	10820	15450	15000.02	2.57	37727	17210	16330	15670	14790	14130	16000	14460	55	4600	500	9880	10	1	11086579	1655	39.60	1.37	12	1.39	377.00	10889.00	26700	20240926	-44.08	8290	20231127	80.10	26700	-44.08	20240926	8490	75.85	20240125	26700	-44.08	20240926	8290	80.10	20231127	9.36	N	078140	500	55 억	285078	N	N	64	N	N
101	20241113	130404	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	14930	-520	5	-3.37	1918432140	127843	52.77	15150	15440	14820	20050	10820	15450	15006.16	2.57	23998	17210	16330	15670	14790	14130	16000	14460	55	4600	500	9880	10	1	11086579	1655	39.60	1.37	12	1.15	377.00	10889.00	26700	20240926	-44.08	8290	20231127	80.10	26700	-44.08	20240926	8490	75.85	20240125	26700	-44.08	20240926	8290	80.10	20231127	9.36	N	078140	500	55 억	285078	N	N	64	N	N
102	20241113	120402	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15000	-450	5	-2.91	1635710460	108950	44.97	15150	15440	14820	20050	10820	15450	15013.40	2.57	15006	17210	16330	15670	14790	14130	16000	14460	55	4600	500	9880	10	1	11086579	1663	39.79	1.38	12	0.98	377.00	10889.00	26700	20240926	-43.82	8290	20231127	80.94	26700	-43.82	20240926	8490	76.68	20240125	26700	-43.82	20240926	8290	80.94	20231127	9.36	N	078140	500	55 억	285078	N	N	64	N	N
103	20241113	110400	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15130	-320	5	-2.07	1392437530	92755	38.29	15150	15440	14820	20050	10820	15450	15011.99	2.57	12115	17210	16330	15670	14790	14130	16000	14460	55	4600	500	9880	10	1	11086579	1677	40.13	1.39	12	0.84	377.00	10889.00	26700	20240926	-43.33	8290	20231127	82.51	26700	-43.33	20240926	8490	78.21	20240125	26700	-43.33	20240926	8290	82.51	20231127	9.36	N	078140	500	55 억	285078	N	N	64	N	N
104	20241113	100401	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15080	-370	5	-2.39	919049160	61038	25.19	15150	15440	14890	20050	10820	15450	15057.00	2.57	7204	17210	16330	15670	14790	14130	16000	14460	55	4600	500	9880	10	1	11086579	1672	40.00	1.38	12	0.55	377.00	10889.00	26700	20240926	-43.52	8290	20231127	81.91	26700	-43.52	20240926	8490	77.62	20240125	26700	-43.52	20240926	8290	81.91	20231127	9.36	N	078140	500	55 억	285078	N	N	64	N	N
105	20241113	090354	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15300	-150	5	-0.97	82371680	5416	2.24	15150	15440	15150	20050	10820	15450	15208.95	2.57	1132	17210	16330	15670	14790	14130	16000	14460	55	4600	500	9880	10	1	11086579	1696	40.58	1.41	12	0.05	377.00	10889.00	26700	20240926	-42.70	8290	20231127	84.56	26700	-42.70	20240926	8490	80.21	20240125	26700	-42.70	20240926	8290	84.56	20231127	9.36	N	078140	500	55 억	285078	N	N	64	N	N
106	20241112	160604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15450	-990	5	-6.02	3745501260	239735	104.45	16550	16550	15010	21350	11510	16440	15624.23	2.45	12828	17140	16790	16250	15900	15360	16965	16075	55	4910	500	10520	10	1	11086579	1713	40.98	1.42	12	2.16	377.00	10889.00	26700	20240926	-42.13	8290	20231127	86.37	26700	-42.13	20240926	8490	81.98	20240125	26700	-42.13	20240926	8290	86.37	20231127	9.34	N	078140	500	55 억	272167	N	N	64	N	N
107	20241112	150609	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15320	-1120	5	-6.81	3514630920	224732	97.92	16550	16550	15010	21350	11510	16440	15639.19	2.45	9558	17140	16790	16250	15900	15360	16965	16075	55	4910	500	10520	10	1	11086579	1698	40.64	1.41	12	2.03	377.00	10889.00	26700	20240926	-42.62	8290	20231127	84.80	26700	-42.62	20240926	8490	80.45	20240125	26700	-42.62	20240926	8290	84.80	20231127	9.34	N	078140	500	55 억	272167	N	N	0	N	N
108	20241112	140617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15450	-990	5	-6.02	3098691840	197501	86.05	16550	16550	15010	21350	11510	16440	15689.48	2.45	-39	17140	16790	16250	15900	15360	16965	16075	55	4910	500	10520	10	1	11086579	1713	40.98	1.42	12	1.78	377.00	10889.00	26700	20240926	-42.13	8290	20231127	86.37	26700	-42.13	20240926	8490	81.98	20240125	26700	-42.13	20240926	8290	86.37	20231127	9.34	N	078140	500	55 억	272167	N	N	0	N	N
109	20241112	130612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15560	-880	5	-5.35	2846808070	181224	78.96	16550	16550	15010	21350	11510	16440	15708.76	2.45	-6886	17140	16790	16250	15900	15360	16965	16075	55	4910	500	10520	10	1	11086579	1725	41.27	1.43	12	1.63	377.00	10889.00	26700	20240926	-41.72	8290	20231127	87.70	26700	-41.72	20240926	8490	83.27	20240125	26700	-41.72	20240926	8290	87.70	20231127	9.34	N	078140	500	55 억	272167	N	N	0	N	N
110	20241112	120611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15650	-790	5	-4.81	1836280060	115572	50.36	16550	16550	15590	21350	11510	16440	15888.60	2.45	-21038	17140	16790	16250	15900	15360	16965	16075	55	4910	500	10520	10	1	11086579	1735	41.51	1.44	12	1.04	377.00	10889.00	26700	20240926	-41.39	8290	20231127	88.78	26700	-41.39	20240926	8490	84.33	20240125	26700	-41.39	20240926	8290	88.78	20231127	9.34	N	078140	500	55 억	272167	N	N	0	N	N
111	20241112	110610	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15730	-710	5	-4.32	1453280970	91154	39.72	16550	16550	15690	21350	11510	16440	15943.11	2.45	-18329	17140	16790	16250	15900	15360	16965	16075	55	4910	500	10520	10	1	11086579	1744	41.72	1.44	12	0.82	377.00	10889.00	26700	20240926	-41.09	8290	20231127	89.75	26700	-41.09	20240926	8490	85.28	20240125	26700	-41.09	20240926	8290	89.75	20231127	9.34	N	078140	500	55 억	272167	N	N	0	N	N
112	20241112	100609	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15930	-510	5	-3.10	967088620	60355	26.30	16550	16550	15800	21350	11510	16440	16023.30	2.45	-10200	17140	16790	16250	15900	15360	16965	16075	55	4910	500	10520	10	1	11086579	1766	42.25	1.46	12	0.54	377.00	10889.00	26700	20240926	-40.34	8290	20231127	92.16	26700	-40.34	20240926	8490	87.63	20240125	26700	-40.34	20240926	8290	92.16	20231127	9.34	N	078140	500	55 억	272167	N	N	0	N	N
113	20241112	090608	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16040	-400	5	-2.43	243228170	14893	6.49	16550	16550	16020	21350	11510	16440	16331.67	2.45	-7837	17140	16790	16250	15900	15360	16965	16075	55	4910	500	10520	10	1	11086579	1778	42.55	1.47	12	0.13	377.00	10889.00	26700	20240926	-39.93	8290	20231127	93.49	26700	-39.93	20240926	8490	88.93	20240125	26700	-39.93	20240926	8290	93.49	20231127	9.34	N	078140	500	55 억	272167	N	N	0	N	N
114	20241111	160604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16440	50	2	0.31	3667259000	227256	125.40	16310	16600	15710	21300	11480	16390	16132.17	2.64	-21169	16863	16626	16333	16096	15803	16745	16215	55	4910	500	10480	10	1	11086579	1823	43.61	1.51	12	2.05	377.00	10889.00	26700	20240926	-38.43	8250	20231102	99.27	26700	-38.43	20240926	8490	93.64	20240125	26700	-38.43	20240926	8290	98.31	20231127	9.33	N	078140	500	55 억	293103	N	N	0	N	N
115	20241111	150623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16420	30	2	0.18	3407682600	211463	116.69	16310	16600	15710	21300	11480	16390	16114.24	2.64	-18205	16863	16626	16333	16096	15803	16745	16215	55	4910	500	10480	10	1	11086579	1820	43.55	1.51	12	1.91	377.00	10889.00	26700	20240926	-38.50	8250	20231102	99.03	26700	-38.50	20240926	8490	93.40	20240125	26700	-38.50	20240926	8290	98.07	20231127	9.33	N	078140	500	55 억	293103	N	N	0	N	N
116	20241111	140615	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16040	-350	5	-2.14	2375417390	148406	81.89	16310	16380	15710	21300	11480	16390	16005.10	2.64	-420	16863	16626	16333	16096	15803	16745	16215	55	4910	500	10480	10	1	11086579	1778	42.55	1.47	12	1.34	377.00	10889.00	26700	20240926	-39.93	8250	20231102	94.42	26700	-39.93	20240926	8490	88.93	20240125	26700	-39.93	20240926	8290	93.49	20231127	9.33	N	078140	500	55 억	293103	N	N	0	N	N
117	20241111	130611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15900	-490	5	-2.99	2037648120	127359	70.28	16310	16380	15710	21300	11480	16390	15997.93	2.64	-57	16863	16626	16333	16096	15803	16745	16215	55	4910	500	10480	10	1	11086579	1763	42.18	1.46	12	1.15	377.00	10889.00	26700	20240926	-40.45	8250	20231102	92.73	26700	-40.45	20240926	8490	87.28	20240125	26700	-40.45	20240926	8290	91.80	20231127	9.33	N	078140	500	55 억	293103	N	N	0	N	N
118	20241111	120607	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15870	-520	5	-3.17	1919682570	119950	66.19	16310	16380	15710	21300	11480	16390	16002.64	2.64	-3858	16863	16626	16333	16096	15803	16745	16215	55	4910	500	10480	10	1	11086579	1759	42.10	1.46	12	1.08	377.00	10889.00	26700	20240926	-40.56	8250	20231102	92.36	26700	-40.56	20240926	8490	86.93	20240125	26700	-40.56	20240926	8290	91.44	20231127	9.33	N	078140	500	55 억	293103	N	N	0	N	N
119	20241111	110607	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15980	-410	5	-2.50	1215258340	75708	41.78	16310	16380	15840	21300	11480	16390	16050.00	2.64	-10889	16863	16626	16333	16096	15803	16745	16215	55	4910	500	10480	10	1	11086579	1772	42.39	1.47	12	0.68	377.00	10889.00	26700	20240926	-40.15	8250	20231102	93.70	26700	-40.15	20240926	8490	88.22	20240125	26700	-40.15	20240926	8290	92.76	20231127	9.33	N	078140	500	55 억	293103	N	N	0	N	N
120	20241111	100605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15910	-480	5	-2.93	958241060	59608	32.89	16310	16380	15850	21300	11480	16390	16073.44	2.64	-13700	16863	16626	16333	16096	15803	16745	16215	55	4910	500	10480	10	1	11086579	1764	42.20	1.46	12	0.54	377.00	10889.00	26700	20240926	-40.41	8250	20231102	92.85	26700	-40.41	20240926	8490	87.40	20240125	26700	-40.41	20240926	8290	91.92	20231127	9.33	N	078140	500	55 억	293103	N	N	0	N	N
121	20241111	090602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16200	-190	5	-1.16	259239870	15973	8.81	16310	16380	16140	21300	11480	16390	16225.48	2.64	-5346	16863	16626	16333	16096	15803	16745	16215	55	4910	500	10480	10	1	11086579	1796	42.97	1.49	12	0.14	377.00	10889.00	26700	20240926	-39.33	8250	20231102	96.36	26700	-39.33	20240926	8490	90.81	20240125	26700	-39.33	20240926	8290	95.42	20231127	9.33	N	078140	500	55 억	293103	N	N	0	N	N
122	20241108	160558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16390	410	2	2.57	2922038880	178680	114.71	16290	16570	16040	20750	11190	15980	16353.45	2.46	20911	16533	16256	16023	15746	15513	16140	15630	55	4770	500	10220	10	1	11086579	1817	43.47	1.51	12	1.61	377.00	10889.00	26700	20240926	-38.61	8120	20231101	101.85	26700	-38.61	20240926	8490	93.05	20240125	26700	-38.61	20240926	8290	97.71	20231127	9.45	N	078140	500	55 억	272685	N	N	52	N	N
123	20241108	150606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16360	380	2	2.38	2785413070	170349	109.36	16290	16570	16040	20750	11190	15980	16351.32	2.46	20053	16533	16256	16023	15746	15513	16140	15630	55	4770	500	10220	10	1	11086579	1814	43.40	1.50	12	1.54	377.00	10889.00	26700	20240926	-38.73	8120	20231101	101.48	26700	-38.73	20240926	8490	92.70	20240125	26700	-38.73	20240926	8290	97.35	20231127	9.45	N	078140	500	55 억	272685	N	N	52	N	N
124	20241108	140605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16460	480	2	3.00	2087321580	127561	81.89	16290	16540	16120	20750	11190	15980	16363.47	2.46	15551	16533	16256	16023	15746	15513	16140	15630	55	4770	500	10220	10	1	11086579	1825	43.66	1.51	12	1.15	377.00	10889.00	26700	20240926	-38.35	8120	20231101	102.71	26700	-38.35	20240926	8490	93.88	20240125	26700	-38.35	20240926	8290	98.55	20231127	9.45	N	078140	500	55 억	272685	N	N	52	N	N
125	20241108	130605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16220	240	2	1.50	1416331460	86593	55.59	16290	16530	16120	20750	11190	15980	16356.40	2.46	9334	16533	16256	16023	15746	15513	16140	15630	55	4770	500	10220	10	1	11086579	1798	43.02	1.49	12	0.78	377.00	10889.00	26700	20240926	-39.25	8120	20231101	99.75	26700	-39.25	20240926	8490	91.05	20240125	26700	-39.25	20240926	8290	95.66	20231127	9.45	N	078140	500	55 억	272685	N	N	52	N	N
126	20241108	120604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16270	290	2	1.81	1323749170	80906	51.94	16290	16530	16120	20750	11190	15980	16361.80	2.46	8628	16533	16256	16023	15746	15513	16140	15630	55	4770	500	10220	10	1	11086579	1804	43.16	1.49	12	0.73	377.00	10889.00	26700	20240926	-39.06	8120	20231101	100.37	26700	-39.06	20240926	8490	91.64	20240125	26700	-39.06	20240926	8290	96.26	20231127	9.45	N	078140	500	55 억	272685	N	N	52	N	N
127	20241108	110604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16210	230	2	1.44	1181342730	72166	46.33	16290	16530	16120	20750	11190	15980	16370.06	2.46	10780	16533	16256	16023	15746	15513	16140	15630	55	4770	500	10220	10	1	11086579	1797	43.00	1.49	12	0.65	377.00	10889.00	26700	20240926	-39.29	8120	20231101	99.63	26700	-39.29	20240926	8490	90.93	20240125	26700	-39.29	20240926	8290	95.54	20231127	9.45	N	078140	500	55 억	272685	N	N	52	N	N
128	20241108	100613	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16330	350	2	2.19	949462460	57929	37.19	16290	16530	16120	20750	11190	15980	16390.45	2.46	11517	16533	16256	16023	15746	15513	16140	15630	55	4770	500	10220	10	1	11086579	1810	43.32	1.50	12	0.52	377.00	10889.00	26700	20240926	-38.84	8120	20231101	101.11	26700	-38.84	20240926	8490	92.34	20240125	26700	-38.84	20240926	8290	96.98	20231127	9.45	N	078140	500	55 억	272685	N	N	52	N	N
129	20241108	090559	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16490	510	2	3.19	272540090	16706	10.72	16290	16490	16120	20750	11190	15980	16314.89	2.46	6725	16533	16256	16023	15746	15513	16140	15630	55	4770	500	10220	10	1	11086579	1828	43.74	1.51	12	0.15	377.00	10889.00	26700	20240926	-38.24	8120	20231101	103.08	26700	-38.24	20240926	8490	94.23	20240125	26700	-38.24	20240926	8290	98.91	20231127	9.45	N	078140	500	55 억	272685	N	N	52	N	N
130	20241107	160601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15980	-210	5	-1.30	2464342030	154440	76.13	16190	16300	15790	21000	11340	16190	15951.23	2.28	20444	17283	16736	16373	15826	15463	16555	15645	55	4810	500	10360	10	1	11086579	1772	42.39	1.47	12	1.39	377.00	10889.00	26700	20240926	-40.15	8050	20231031	98.51	26700	-40.15	20240926	8490	88.22	20240125	26700	-40.15	20240926	8290	92.76	20231127	9.32	N	078140	500	55 억	252982	N	N	52	N	N
131	20241107	150602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15870	-320	5	-1.98	1891845170	118574	58.45	16190	16300	15790	21000	11340	16190	15954.38	2.28	18718	17283	16736	16373	15826	15463	16555	15645	55	4810	500	10360	10	1	11086579	1759	42.10	1.46	12	1.07	377.00	10889.00	26700	20240926	-40.56	8050	20231031	97.14	26700	-40.56	20240926	8490	86.93	20240125	26700	-40.56	20240926	8290	91.44	20231127	9.32	N	078140	500	55 억	252982	N	N	0	N	N
132	20241107	140604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15900	-290	5	-1.79	1634000610	102327	50.44	16190	16300	15790	21000	11340	16190	15967.77	2.28	13329	17283	16736	16373	15826	15463	16555	15645	55	4810	500	10360	10	1	11086579	1763	42.18	1.46	12	0.92	377.00	10889.00	26700	20240926	-40.45	8050	20231031	97.52	26700	-40.45	20240926	8490	87.28	20240125	26700	-40.45	20240926	8290	91.80	20231127	9.32	N	078140	500	55 억	252982	N	N	0	N	N
133	20241107	130605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15970	-220	5	-1.36	1475764930	92371	45.53	16190	16300	15790	21000	11340	16190	15975.80	2.28	13751	17283	16736	16373	15826	15463	16555	15645	55	4810	500	10360	10	1	11086579	1771	42.36	1.47	12	0.83	377.00	10889.00	26700	20240926	-40.19	8050	20231031	98.39	26700	-40.19	20240926	8490	88.10	20240125	26700	-40.19	20240926	8290	92.64	20231127	9.32	N	078140	500	55 억	252982	N	N	0	N	N
134	20241107	120603	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15990	-200	5	-1.24	1351150160	84558	41.68	16190	16300	15790	21000	11340	16190	15978.23	2.28	9162	17283	16736	16373	15826	15463	16555	15645	55	4810	500	10360	10	1	11086579	1773	42.41	1.47	12	0.76	377.00	10889.00	26700	20240926	-40.11	8050	20231031	98.63	26700	-40.11	20240926	8490	88.34	20240125	26700	-40.11	20240926	8290	92.88	20231127	9.32	N	078140	500	55 억	252982	N	N	0	N	N
135	20241107	110602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15890	-300	5	-1.85	1158967230	72511	35.74	16190	16300	15790	21000	11340	16190	15982.47	2.28	3672	17283	16736	16373	15826	15463	16555	15645	55	4810	500	10360	10	1	11086579	1762	42.15	1.46	12	0.65	377.00	10889.00	26700	20240926	-40.49	8050	20231031	97.39	26700	-40.49	20240926	8490	87.16	20240125	26700	-40.49	20240926	8290	91.68	20231127	9.32	N	078140	500	55 억	252982	N	N	0	N	N
136	20241107	100601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	15970	-220	5	-1.36	908610250	56703	27.95	16190	16300	15850	21000	11340	16190	16023.14	2.28	-541	17283	16736	16373	15826	15463	16555	15645	55	4810	500	10360	10	1	11086579	1771	42.36	1.47	12	0.51	377.00	10889.00	26700	20240926	-40.19	8050	20231031	98.39	26700	-40.19	20240926	8490	88.10	20240125	26700	-40.19	20240926	8290	92.64	20231127	9.32	N	078140	500	55 억	252982	N	N	0	N	N
137	20241107	090601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16050	-140	5	-0.86	200778920	12448	6.14	16190	16300	16050	21000	11340	16190	16127.92	2.28	-3140	17283	16736	16373	15826	15463	16555	15645	55	4810	500	10360	10	1	11086579	1779	42.57	1.47	12	0.11	377.00	10889.00	26700	20240926	-39.89	8050	20231031	99.38	26700	-39.89	20240926	8490	89.05	20240125	26700	-39.89	20240926	8290	93.61	20231127	9.32	N	078140	500	55 억	252982	N	N	0	N	N
138	20241106	160604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16190	-230	5	-1.40	3248856900	199170	99.17	16550	16920	16010	21300	11500	16420	16312.64	1.91	41335	17380	16900	16660	16180	15940	16780	16060	55	4880	500	10500	10	1	11086579	1795	42.94	1.49	12	1.80	377.00	10889.00	26700	20240926	-39.36	8030	20231030	101.62	26700	-39.36	20240926	8490	90.69	20240125	26700	-39.36	20240926	8290	95.30	20231127	9.49	N	078140	500	55 억	211992	N	N	1	N	N
139	20241106	150622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16170	-250	5	-1.52	3073775130	188345	93.78	16550	16920	16010	21300	11500	16420	16319.84	1.91	38681	17380	16900	16660	16180	15940	16780	16060	55	4880	500	10500	10	1	11086579	1793	42.89	1.48	12	1.70	377.00	10889.00	26700	20240926	-39.44	8030	20231030	101.37	26700	-39.44	20240926	8490	90.46	20240125	26700	-39.44	20240926	8290	95.05	20231127	9.49	N	078140	500	55 억	211992	N	N	1	N	N
140	20241106	140617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16200	-220	5	-1.34	2665139330	163122	81.22	16550	16920	16010	21300	11500	16420	16338.25	1.91	30580	17380	16900	16660	16180	15940	16780	16060	55	4880	500	10500	10	1	11086579	1796	42.97	1.49	12	1.47	377.00	10889.00	26700	20240926	-39.33	8030	20231030	101.74	26700	-39.33	20240926	8490	90.81	20240125	26700	-39.33	20240926	8290	95.42	20231127	9.49	N	078140	500	55 억	211992	N	N	1	N	N
141	20241106	130624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16090	-330	5	-2.01	2271994480	138790	69.10	16550	16920	16010	21300	11500	16420	16369.96	1.91	15406	17380	16900	16660	16180	15940	16780	16060	55	4880	500	10500	10	1	11086579	1784	42.68	1.48	12	1.25	377.00	10889.00	26700	20240926	-39.74	8030	20231030	100.37	26700	-39.74	20240926	8490	89.52	20240125	26700	-39.74	20240926	8290	94.09	20231127	9.49	N	078140	500	55 억	211992	N	N	1	N	N
142	20241106	120604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16130	-290	5	-1.77	1722179700	104623	52.09	16550	16920	16120	21300	11500	16420	16460.87	1.91	1987	17380	16900	16660	16180	15940	16780	16060	55	4880	500	10500	10	1	11086579	1788	42.79	1.48	12	0.94	377.00	10889.00	26700	20240926	-39.59	8030	20231030	100.87	26700	-39.59	20240926	8490	89.99	20240125	26700	-39.59	20240926	8290	94.57	20231127	9.49	N	078140	500	55 억	211992	N	N	1	N	N
143	20241106	110608	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16380	-40	5	-0.24	1235317340	74669	37.18	16550	16920	16330	21300	11500	16420	16544.15	1.91	3124	17380	16900	16660	16180	15940	16780	16060	55	4880	500	10500	10	1	11086579	1816	43.45	1.50	12	0.67	377.00	10889.00	26700	20240926	-38.65	8030	20231030	103.99	26700	-38.65	20240926	8490	92.93	20240125	26700	-38.65	20240926	8290	97.59	20231127	9.49	N	078140	500	55 억	211992	N	N	1	N	N
144	20241106	100610	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16470	50	2	0.30	1065681500	64335	32.03	16550	16920	16330	21300	11500	16420	16564.89	1.91	3076	17380	16900	16660	16180	15940	16780	16060	55	4880	500	10500	10	1	11086579	1826	43.69	1.51	12	0.58	377.00	10889.00	26700	20240926	-38.31	8030	20231030	105.11	26700	-38.31	20240926	8490	93.99	20240125	26700	-38.31	20240926	8290	98.67	20231127	9.49	N	078140	500	55 억	211992	N	N	1	N	N
145	20241106	090607	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16730	310	2	1.89	394177460	23566	11.73	16550	16920	16520	21300	11500	16420	16728.43	1.91	5416	17380	16900	16660	16180	15940	16780	16060	55	4880	500	10500	10	1	11086579	1855	44.38	1.54	12	0.21	377.00	10889.00	26700	20240926	-37.34	8030	20231030	108.34	26700	-37.34	20240926	8490	97.06	20240125	26700	-37.34	20240926	8290	101.81	20231127	9.49	N	078140	500	55 억	211992	N	N	1	N	N
146	20241105	160551	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16420	-620	5	-3.64	3297983860	197628	80.93	17120	17140	16420	22150	11930	17040	16669.34	2.29	-45743	17646	17342	16846	16542	16046	17495	16695	55	5110	500	10900	10	1	11086579	1820	43.55	1.51	12	1.78	377.00	10889.00	26700	20240926	-38.50	8030	20231030	104.48	26700	-38.50	20240926	8490	93.40	20240125	26700	-38.50	20240926	8290	98.07	20231127	9.48	N	078140	500	55 억	253791	N	N	1	N	N
147	20241105	150602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16490	-550	5	-3.23	3031421530	181414	74.29	17120	17140	16450	22150	11930	17040	16690.06	2.29	-42596	17646	17342	16846	16542	16046	17495	16695	55	5110	500	10900	10	1	11086579	1828	43.74	1.51	12	1.64	377.00	10889.00	26700	20240926	-38.24	8030	20231030	105.35	26700	-38.24	20240926	8490	94.23	20240125	26700	-38.24	20240926	8290	98.91	20231127	9.48	N	078140	500	55 억	253791	N	N	87	N	N
148	20241105	140558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16610	-430	5	-2.52	2555295140	152545	62.47	17120	17140	16560	22150	11930	17040	16730.13	2.29	-41039	17646	17342	16846	16542	16046	17495	16695	55	5110	500	10900	10	1	11086579	1841	44.06	1.53	12	1.38	377.00	10889.00	26700	20240926	-37.79	8030	20231030	106.85	26700	-37.79	20240926	8490	95.64	20240125	26700	-37.79	20240926	8290	100.36	20231127	9.48	N	078140	500	55 억	253791	N	N	87	N	N
149	20241105	130600	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16670	-370	5	-2.17	2100264530	125149	51.25	17120	17140	16600	22150	11930	17040	16758.94	2.29	-32777	17646	17342	16846	16542	16046	17495	16695	55	5110	500	10900	10	1	11086579	1848	44.22	1.53	12	1.13	377.00	10889.00	26700	20240926	-37.57	8030	20231030	107.60	26700	-37.57	20240926	8490	96.35	20240125	26700	-37.57	20240926	8290	101.09	20231127	9.48	N	078140	500	55 억	253791	N	N	87	N	N
150	20241105	120556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16630	-410	5	-2.41	2008675570	119648	49.00	17120	17140	16600	22150	11930	17040	16764.44	2.29	-32279	17646	17342	16846	16542	16046	17495	16695	55	5110	500	10900	10	1	11086579	1844	44.11	1.53	12	1.08	377.00	10889.00	26700	20240926	-37.72	8030	20231030	107.10	26700	-37.72	20240926	8490	95.88	20240125	26700	-37.72	20240926	8290	100.60	20231127	9.48	N	078140	500	55 억	253791	N	N	87	N	N
151	20241105	110548	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16650	-390	5	-2.29	1780045190	105898	43.37	17120	17140	16600	22150	11930	17040	16784.12	2.29	-23419	17646	17342	16846	16542	16046	17495	16695	55	5110	500	10900	10	1	11086579	1846	44.16	1.53	12	0.96	377.00	10889.00	26700	20240926	-37.64	8030	20231030	107.35	26700	-37.64	20240926	8490	96.11	20240125	26700	-37.64	20240926	8290	100.84	20231127	9.48	N	078140	500	55 억	253791	N	N	87	N	N
152	20241105	100556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16640	-400	5	-2.35	1554111570	92336	37.81	17120	17140	16600	22150	11930	17040	16804.76	2.29	-24872	17646	17342	16846	16542	16046	17495	16695	55	5110	500	10900	10	1	11086579	1845	44.14	1.53	12	0.83	377.00	10889.00	26700	20240926	-37.68	8030	20231030	107.22	26700	-37.68	20240926	8490	96.00	20240125	26700	-37.68	20240926	8290	100.72	20231127	9.48	N	078140	500	55 억	253791	N	N	87	N	N
153	20241105	090553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17090	50	2	0.29	305178320	17918	7.34	17120	17140	16860	22150	11930	17040	17021.00	2.29	-3258	17646	17342	16846	16542	16046	17495	16695	55	5110	500	10900	10	1	11086579	1895	45.33	1.57	12	0.16	377.00	10889.00	26700	20240926	-35.99	8030	20231030	112.83	26700	-35.99	20240926	8490	101.30	20240125	26700	-35.99	20240926	8290	106.15	20231127	9.48	N	078140	500	55 억	253791	N	N	87	N	N
154	20241104	160550	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17040	510	2	3.09	4032358850	240137	73.95	16350	17150	16350	21450	11580	16530	16790.57	1.64	76702	17623	17076	16803	16256	15983	16940	16120	55	4920	500	10570	10	1	11086579	1889	45.20	1.56	12	2.17	377.00	10889.00	26700	20240926	-36.18	8030	20231030	112.20	26700	-36.18	20240926	8490	100.71	20240125	26700	-36.18	20240926	8290	105.55	20231127	9.44	N	078140	500	55 억	181415	N	N	87	N	N
155	20241104	150559	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17070	540	2	3.27	3855694680	229775	70.76	16350	17150	16350	21450	11580	16530	16780.31	1.64	74721	17623	17076	16803	16256	15983	16940	16120	55	4920	500	10570	10	1	11086579	1892	45.28	1.57	12	2.07	377.00	10889.00	26700	20240926	-36.07	8030	20231030	112.58	26700	-36.07	20240926	8490	101.06	20240125	26700	-36.07	20240926	8290	105.91	20231127	9.44	N	078140	500	55 억	181415	N	N	0	N	N
156	20241104	140551	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16970	440	2	2.66	3292679760	196731	60.59	16350	17070	16350	21450	11580	16530	16736.97	1.64	62233	17623	17076	16803	16256	15983	16940	16120	55	4920	500	10570	10	1	11086579	1881	45.01	1.56	12	1.77	377.00	10889.00	26700	20240926	-36.44	8030	20231030	111.33	26700	-36.44	20240926	8490	99.88	20240125	26700	-36.44	20240926	8290	104.70	20231127	9.44	N	078140	500	55 억	181415	N	N	0	N	N
157	20241104	130538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16900	370	2	2.24	2863608660	171453	52.80	16350	16960	16350	21450	11580	16530	16702.01	1.64	55946	17623	17076	16803	16256	15983	16940	16120	55	4920	500	10570	10	1	11086579	1874	44.83	1.55	12	1.55	377.00	10889.00	26700	20240926	-36.70	8030	20231030	110.46	26700	-36.70	20240926	8490	99.06	20240125	26700	-36.70	20240926	8290	103.86	20231127	9.44	N	078140	500	55 억	181415	N	N	0	N	N
158	20241104	120543	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16960	430	2	2.60	2575001290	154358	47.54	16350	16960	16350	21450	11580	16530	16682.02	1.64	46514	17623	17076	16803	16256	15983	16940	16120	55	4920	500	10570	10	1	11086579	1880	44.99	1.56	12	1.39	377.00	10889.00	26700	20240926	-36.48	8030	20231030	111.21	26700	-36.48	20240926	8490	99.76	20240125	26700	-36.48	20240926	8290	104.58	20231127	9.44	N	078140	500	55 억	181415	N	N	0	N	N
159	20241104	110540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16890	360	2	2.18	2278967100	136827	42.14	16350	16930	16350	21450	11580	16530	16655.84	1.64	41356	17623	17076	16803	16256	15983	16940	16120	55	4920	500	10570	10	1	11086579	1873	44.80	1.55	12	1.23	377.00	10889.00	26700	20240926	-36.74	8030	20231030	110.34	26700	-36.74	20240926	8490	98.94	20240125	26700	-36.74	20240926	8290	103.74	20231127	9.44	N	078140	500	55 억	181415	N	N	0	N	N
160	20241104	100534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16690	160	2	0.97	1660530470	100070	30.82	16350	16860	16350	21450	11580	16530	16593.69	1.64	32263	17623	17076	16803	16256	15983	16940	16120	55	4920	500	10570	10	1	11086579	1850	44.27	1.53	12	0.90	377.00	10889.00	26700	20240926	-37.49	8030	20231030	107.85	26700	-37.49	20240926	8490	96.58	20240125	26700	-37.49	20240926	8290	101.33	20231127	9.44	N	078140	500	55 억	181415	N	N	0	N	N
161	20241104	090540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16610	80	2	0.48	610436890	37037	11.41	16350	16730	16350	21450	11580	16530	16481.80	1.64	16550	17623	17076	16803	16256	15983	16940	16120	55	4920	500	10570	10	1	11086579	1841	44.06	1.53	12	0.33	377.00	10889.00	26700	20240926	-37.79	8030	20231030	106.85	26700	-37.79	20240926	8490	95.64	20240125	26700	-37.79	20240926	8290	100.36	20231127	9.44	N	078140	500	55 억	181415	N	N	0	N	N
162	20241101	160521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16530	-540	5	-3.16	5351185580	318660	142.33	16930	17350	16530	22150	11950	17070	16793.97	1.69	-9984	17470	17270	17010	16810	16550	17370	16910	55	5080	500	10920	10	1	11086579	1833	43.85	1.52	12	2.87	377.00	10889.00	26700	20240926	-38.09	8030	20231030	105.85	26700	-38.09	20240926	8490	94.70	20240125	26700	-38.09	20240926	8120	103.57	20231101	9.25	N	078140	500	55 억	187565	N	N	0	N	N
163	20241101	150535	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16610	-460	5	-2.69	4945001620	294135	131.38	16930	17350	16530	22150	11950	17070	16812.00	1.69	-13499	17470	17270	17010	16810	16550	17370	16910	55	5080	500	10920	10	1	11086579	1841	44.06	1.53	12	2.65	377.00	10889.00	26700	20240926	-37.79	8030	20231030	106.85	26700	-37.79	20240926	8490	95.64	20240125	26700	-37.79	20240926	8120	104.56	20231101	9.25	N	078140	500	55 억	187565	N	N	0	N	N
164	20241101	140522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16680	-390	5	-2.28	4587030380	272653	121.78	16930	17350	16530	22150	11950	17070	16823.68	1.69	-18725	17470	17270	17010	16810	16550	17370	16910	55	5080	500	10920	10	1	11086579	1849	44.24	1.53	12	2.46	377.00	10889.00	26700	20240926	-37.53	8030	20231030	107.72	26700	-37.53	20240926	8490	96.47	20240125	26700	-37.53	20240926	8120	105.42	20231101	9.25	N	078140	500	55 억	187565	N	N	0	N	N
165	20241101	130621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16760	-310	5	-1.82	4173589730	247872	110.72	16930	17350	16530	22150	11950	17070	16837.67	1.69	-20432	17470	17270	17010	16810	16550	17370	16910	55	5080	500	10920	10	1	11086579	1858	44.46	1.54	12	2.24	377.00	10889.00	26700	20240926	-37.23	8030	20231030	108.72	26700	-37.23	20240926	8490	97.41	20240125	26700	-37.23	20240926	8120	106.40	20231101	9.25	N	078140	500	55 억	187565	N	N	0	N	N
166	20241101	120622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16690	-380	5	-2.23	3886753120	230735	103.06	16930	17350	16530	22150	11950	17070	16845.08	1.69	-27968	17470	17270	17010	16810	16550	17370	16910	55	5080	500	10920	10	1	11086579	1850	44.27	1.53	12	2.08	377.00	10889.00	26700	20240926	-37.49	8030	20231030	107.85	26700	-37.49	20240926	8490	96.58	20240125	26700	-37.49	20240926	8120	105.54	20231101	9.25	N	078140	500	55 억	187565	N	N	0	N	N
167	20241101	110619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16580	-490	5	-2.87	2650680020	157564	70.38	16930	17350	16530	22150	11950	17070	16822.86	1.69	-27192	17470	17270	17010	16810	16550	17370	16910	55	5080	500	10920	10	1	11086579	1838	43.98	1.52	12	1.42	377.00	10889.00	26700	20240926	-37.90	8030	20231030	106.48	26700	-37.90	20240926	8490	95.29	20240125	26700	-37.90	20240926	8120	104.19	20231101	9.25	N	078140	500	55 억	187565	N	N	0	N	N
168	20241101	100621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	16670	-400	5	-2.34	2048555100	121329	54.19	16930	17350	16590	22150	11950	17070	16884.28	1.69	-25551	17470	17270	17010	16810	16550	17370	16910	55	5080	500	10920	10	1	11086579	1848	44.22	1.53	12	1.09	377.00	10889.00	26700	20240926	-37.57	8030	20231030	107.60	26700	-37.57	20240926	8490	96.35	20240125	26700	-37.57	20240926	8120	105.30	20231101	9.25	N	078140	500	55 억	187565	N	N	0	N	N
169	20241101	090619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	17320	250	2	1.46	503735190	29595	13.22	16930	17350	16780	22150	11950	17070	17020.94	1.69	2496	17470	17270	17010	16810	16550	17370	16910	55	5080	500	10920	10	1	11086579	1920	45.94	1.59	12	0.27	377.00	10889.00	26700	20240926	-35.13	8030	20231030	115.69	26700	-35.13	20240926	8490	104.00	20240125	26700	-35.13	20240926	8120	113.30	20231101	9.25	N	078140	500	55 억	187565	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History