KissMeData/256840/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 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	161136	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4020	-150	5	-3.60	1961962865	481904	188.25	4170	4195	4005	5420	2920	4170	4071.34	3.69	-141369	4266	4217	4181	4132	4096	4242	4157	68	1250	100	3000	5	1	67912443	2730	10.63	1.28	12	0.71	378.00	3132.00	9410	20240321	-57.28	3300	20231201	21.82	9410	-57.28	20240321	3325	20.90	20240122	9410	-57.28	20240321	3300	21.82	20231201	1.79	N	256840	100	67 억	2503848	N	N	265	N	N
3	20241129	151151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4015	-155	5	-3.72	1818985420	446317	174.35	4170	4195	4005	5420	2920	4170	4075.54	3.69	-139780	4266	4217	4181	4132	4096	4242	4157	68	1250	100	3000	5	1	67912443	2727	10.62	1.28	12	0.66	378.00	3132.00	9410	20240321	-57.33	3300	20231201	21.67	9410	-57.33	20240321	3325	20.75	20240122	9410	-57.33	20240321	3300	21.67	20231201	1.79	N	256840	100	67 억	2503848	N	N	0	N	N
4	20241129	141153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4055	-115	5	-2.76	1395466880	341305	133.33	4170	4195	4045	5420	2920	4170	4088.62	3.69	-130127	4266	4217	4181	4132	4096	4242	4157	68	1250	100	3000	5	1	67912443	2754	10.73	1.29	12	0.50	378.00	3132.00	9410	20240321	-56.91	3300	20231201	22.88	9410	-56.91	20240321	3325	21.95	20240122	9410	-56.91	20240321	3300	22.88	20231201	1.79	N	256840	100	67 억	2503848	N	N	0	N	N
5	20241129	131148	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4075	-95	5	-2.28	1264782420	309165	120.77	4170	4195	4045	5420	2920	4170	4090.96	3.69	-124982	4266	4217	4181	4132	4096	4242	4157	68	1250	100	3000	5	1	67912443	2767	10.78	1.30	12	0.46	378.00	3132.00	9410	20240321	-56.70	3300	20231201	23.48	9410	-56.70	20240321	3325	22.56	20240122	9410	-56.70	20240321	3300	23.48	20231201	1.79	N	256840	100	67 억	2503848	N	N	0	N	N
6	20241129	121151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4060	-110	5	-2.64	1163251100	284233	111.03	4170	4195	4045	5420	2920	4170	4092.59	3.69	-114998	4266	4217	4181	4132	4096	4242	4157	68	1250	100	3000	5	1	67912443	2757	10.74	1.30	12	0.42	378.00	3132.00	9410	20240321	-56.85	3300	20231201	23.03	9410	-56.85	20240321	3325	22.11	20240122	9410	-56.85	20240321	3300	23.03	20231201	1.79	N	256840	100	67 억	2503848	N	N	0	N	N
7	20241129	111153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4050	-120	5	-2.88	1016299060	247997	96.88	4170	4195	4045	5420	2920	4170	4098.02	3.69	-110684	4266	4217	4181	4132	4096	4242	4157	68	1250	100	3000	5	1	67912443	2750	10.71	1.29	12	0.37	378.00	3132.00	9410	20240321	-56.96	3300	20231201	22.73	9410	-56.96	20240321	3325	21.80	20240122	9410	-56.96	20240321	3300	22.73	20231201	1.79	N	256840	100	67 억	2503848	N	N	0	N	N
8	20241129	101145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4090	-80	5	-1.92	732614050	178142	69.59	4170	4195	4055	5420	2920	4170	4112.52	3.69	-81523	4266	4217	4181	4132	4096	4242	4157	68	1250	100	3000	5	1	67912443	2778	10.82	1.31	12	0.26	378.00	3132.00	9410	20240321	-56.54	3300	20231201	23.94	9410	-56.54	20240321	3325	23.01	20240122	9410	-56.54	20240321	3300	23.94	20231201	1.79	N	256840	100	67 억	2503848	N	N	0	N	N
9	20241129	091150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4140	-30	5	-0.72	177895810	42814	16.72	4170	4195	4140	5420	2920	4170	4155.08	3.69	-13305	4266	4217	4181	4132	4096	4242	4157	68	1250	100	3000	5	1	67912443	2812	10.95	1.32	12	0.06	378.00	3132.00	9410	20240321	-56.00	3300	20231201	25.45	9410	-56.00	20240321	3325	24.51	20240122	9410	-56.00	20240321	3300	25.45	20231201	1.79	N	256840	100	67 억	2503848	N	N	0	N	N
10	20241128	161134	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4170	30	2	0.72	1045889945	249507	68.91	4145	4230	4145	5380	2900	4140	4191.87	3.62	43481	4250	4195	4150	4095	4050	4172	4072	68	1240	100	2980	5	1	67912443	2832	11.03	1.33	12	0.37	378.00	3132.00	9410	20240321	-55.69	3300	20231201	26.36	9410	-55.69	20240321	3325	25.41	20240122	9410	-55.69	20240321	3300	26.36	20231201	1.76	N	256840	100	67 억	2459771	N	N	11	N	N
11	20241128	151156	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4170	30	2	0.72	964881580	230095	63.55	4145	4230	4145	5380	2900	4140	4193.41	3.62	40546	4250	4195	4150	4095	4050	4172	4072	68	1240	100	2980	5	1	67912443	2832	11.03	1.33	12	0.34	378.00	3132.00	9410	20240321	-55.69	3300	20231201	26.36	9410	-55.69	20240321	3325	25.41	20240122	9410	-55.69	20240321	3300	26.36	20231201	1.76	N	256840	100	67 억	2459771	N	N	11	N	N
12	20241128	141153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4180	40	2	0.97	880650800	209937	57.98	4145	4230	4145	5380	2900	4140	4194.84	3.62	41377	4250	4195	4150	4095	4050	4172	4072	68	1240	100	2980	5	1	67912443	2839	11.06	1.33	12	0.31	378.00	3132.00	9410	20240321	-55.58	3300	20231201	26.67	9410	-55.58	20240321	3325	25.71	20240122	9410	-55.58	20240321	3300	26.67	20231201	1.76	N	256840	100	67 억	2459771	N	N	11	N	N
13	20241128	131152	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4185	45	2	1.09	807291995	192385	53.14	4145	4230	4145	5380	2900	4140	4196.23	3.62	30431	4250	4195	4150	4095	4050	4172	4072	68	1240	100	2980	5	1	67912443	2842	11.07	1.34	12	0.28	378.00	3132.00	9410	20240321	-55.53	3300	20231201	26.82	9410	-55.53	20240321	3325	25.86	20240122	9410	-55.53	20240321	3300	26.82	20231201	1.76	N	256840	100	67 억	2459771	N	N	11	N	N
14	20241128	121151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4195	55	2	1.33	699242655	166535	46.00	4145	4230	4145	5380	2900	4140	4198.78	3.62	28062	4250	4195	4150	4095	4050	4172	4072	68	1240	100	2980	5	1	67912443	2849	11.10	1.34	12	0.25	378.00	3132.00	9410	20240321	-55.42	3300	20231201	27.12	9410	-55.42	20240321	3325	26.17	20240122	9410	-55.42	20240321	3300	27.12	20231201	1.76	N	256840	100	67 억	2459771	N	N	11	N	N
15	20241128	111155	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4195	55	2	1.33	605495695	144124	39.81	4145	4230	4145	5380	2900	4140	4201.22	3.62	35455	4250	4195	4150	4095	4050	4172	4072	68	1240	100	2980	5	1	67912443	2849	11.10	1.34	12	0.21	378.00	3132.00	9410	20240321	-55.42	3300	20231201	27.12	9410	-55.42	20240321	3325	26.17	20240122	9410	-55.42	20240321	3300	27.12	20231201	1.76	N	256840	100	67 억	2459771	N	N	11	N	N
16	20241128	101153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4185	45	2	1.09	521093490	124009	34.25	4145	4230	4145	5380	2900	4140	4202.07	3.62	40526	4250	4195	4150	4095	4050	4172	4072	68	1240	100	2980	5	1	67912443	2842	11.07	1.34	12	0.18	378.00	3132.00	9410	20240321	-55.53	3300	20231201	26.82	9410	-55.53	20240321	3325	25.86	20240122	9410	-55.53	20240321	3300	26.82	20231201	1.76	N	256840	100	67 억	2459771	N	N	11	N	N
17	20241128	091149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4205	65	2	1.57	223650775	53322	14.73	4145	4225	4145	5380	2900	4140	4194.35	3.62	30683	4250	4195	4150	4095	4050	4172	4072	68	1240	100	2980	5	1	67912443	2856	11.12	1.34	12	0.08	378.00	3132.00	9410	20240321	-55.31	3300	20231201	27.42	9410	-55.31	20240321	3325	26.47	20240122	9410	-55.31	20240321	3300	27.42	20231201	1.76	N	256840	100	67 억	2459771	N	N	11	N	N
18	20241127	161121	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4140	-40	5	-0.96	1477771985	355901	86.36	4165	4205	4105	5430	2930	4180	4152.21	3.58	26029	4313	4246	4198	4131	4083	4222	4107	68	1250	100	3000	5	1	67912443	2812	10.95	1.32	12	0.52	378.00	3132.00	9410	20240321	-56.00	3300	20231201	25.45	9410	-56.00	20240321	3325	24.51	20240122	9410	-56.00	20240321	3300	25.45	20231201	1.77	N	256840	100	67 억	2433750	N	N	11	N	N
19	20241127	151145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4150	-30	5	-0.72	1399970825	337117	81.80	4165	4205	4105	5430	2930	4180	4152.77	3.58	22984	4313	4246	4198	4131	4083	4222	4107	68	1250	100	3000	5	1	67912443	2818	10.98	1.33	12	0.50	378.00	3132.00	9410	20240321	-55.90	3300	20231201	25.76	9410	-55.90	20240321	3325	24.81	20240122	9410	-55.90	20240321	3300	25.76	20231201	1.77	N	256840	100	67 억	2433750	N	N	371	N	N
20	20241127	141140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4160	-20	5	-0.48	1217370120	293172	71.14	4165	4205	4105	5430	2930	4180	4152.41	3.58	33953	4313	4246	4198	4131	4083	4222	4107	68	1250	100	3000	5	1	67912443	2825	11.01	1.33	12	0.43	378.00	3132.00	9410	20240321	-55.79	3300	20231201	26.06	9410	-55.79	20240321	3325	25.11	20240122	9410	-55.79	20240321	3300	26.06	20231201	1.77	N	256840	100	67 억	2433750	N	N	371	N	N
21	20241127	131134	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4190	10	2	0.24	1123138680	270554	65.65	4165	4205	4105	5430	2930	4180	4151.26	3.58	25201	4313	4246	4198	4131	4083	4222	4107	68	1250	100	3000	5	1	67912443	2846	11.08	1.34	12	0.40	378.00	3132.00	9410	20240321	-55.47	3300	20231201	26.97	9410	-55.47	20240321	3325	26.02	20240122	9410	-55.47	20240321	3300	26.97	20231201	1.77	N	256840	100	67 억	2433750	N	N	371	N	N
22	20241127	121147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4175	-5	5	-0.12	872376690	210553	51.09	4165	4190	4105	5430	2930	4180	4143.26	3.58	3278	4313	4246	4198	4131	4083	4222	4107	68	1250	100	3000	5	1	67912443	2835	11.04	1.33	12	0.31	378.00	3132.00	9410	20240321	-55.63	3300	20231201	26.52	9410	-55.63	20240321	3325	25.56	20240122	9410	-55.63	20240321	3300	26.52	20231201	1.77	N	256840	100	67 억	2433750	N	N	371	N	N
23	20241127	111142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4140	-40	5	-0.96	749929085	181092	43.94	4165	4190	4105	5430	2930	4180	4141.15	3.58	-8264	4313	4246	4198	4131	4083	4222	4107	68	1250	100	3000	5	1	67912443	2812	10.95	1.32	12	0.27	378.00	3132.00	9410	20240321	-56.00	3300	20231201	25.45	9410	-56.00	20240321	3325	24.51	20240122	9410	-56.00	20240321	3300	25.45	20231201	1.77	N	256840	100	67 억	2433750	N	N	371	N	N
24	20241127	101142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4135	-45	5	-1.08	653370680	157760	38.28	4165	4190	4105	5430	2930	4180	4141.55	3.58	-4368	4313	4246	4198	4131	4083	4222	4107	68	1250	100	3000	5	1	67912443	2808	10.94	1.32	12	0.23	378.00	3132.00	9410	20240321	-56.06	3300	20231201	25.30	9410	-56.06	20240321	3325	24.36	20240122	9410	-56.06	20240321	3300	25.30	20231201	1.77	N	256840	100	67 억	2433750	N	N	371	N	N
25	20241127	091141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4165	-15	5	-0.36	174105115	41789	10.14	4165	4190	4155	5430	2930	4180	4166.29	3.58	7781	4313	4246	4198	4131	4083	4222	4107	68	1250	100	3000	5	1	67912443	2829	11.02	1.33	12	0.06	378.00	3132.00	9410	20240321	-55.74	3300	20231201	26.21	9410	-55.74	20240321	3325	25.26	20240122	9410	-55.74	20240321	3300	26.21	20231201	1.77	N	256840	100	67 억	2433750	N	N	371	N	N
26	20241126	161123	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4180	-30	5	-0.71	1722779010	410956	92.01	4210	4265	4150	5470	2950	4210	4192.16	3.69	-72530	4320	4265	4205	4150	4090	4292	4177	68	1260	100	3030	5	1	67912443	2839	11.06	1.33	12	0.61	378.00	3132.00	9410	20240321	-55.58	3300	20231201	26.67	9410	-55.58	20240321	3325	25.71	20240122	9410	-55.58	20240321	3300	26.67	20231201	1.75	N	256840	100	67 억	2505499	N	N	371	N	N
27	20241126	151135	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4175	-35	5	-0.83	1664979920	397108	88.91	4210	4265	4150	5470	2950	4210	4192.76	3.69	-77608	4320	4265	4205	4150	4090	4292	4177	68	1260	100	3030	5	1	67912443	2835	11.04	1.33	12	0.58	378.00	3132.00	9410	20240321	-55.63	3300	20231201	26.52	9410	-55.63	20240321	3325	25.56	20240122	9410	-55.63	20240321	3300	26.52	20231201	1.75	N	256840	100	67 억	2505499	N	N	164	N	N
28	20241126	141136	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4160	-50	5	-1.19	1458695065	347627	77.83	4210	4265	4150	5470	2950	4210	4196.15	3.69	-88857	4320	4265	4205	4150	4090	4292	4177	68	1260	100	3030	5	1	67912443	2825	11.01	1.33	12	0.51	378.00	3132.00	9410	20240321	-55.79	3300	20231201	26.06	9410	-55.79	20240321	3325	25.11	20240122	9410	-55.79	20240321	3300	26.06	20231201	1.75	N	256840	100	67 억	2505499	N	N	164	N	N
29	20241126	131131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4175	-35	5	-0.83	1276388385	303794	68.02	4210	4265	4160	5470	2950	4210	4201.49	3.69	-63699	4320	4265	4205	4150	4090	4292	4177	68	1260	100	3030	5	1	67912443	2835	11.04	1.33	12	0.45	378.00	3132.00	9410	20240321	-55.63	3300	20231201	26.52	9410	-55.63	20240321	3325	25.56	20240122	9410	-55.63	20240321	3300	26.52	20231201	1.75	N	256840	100	67 억	2505499	N	N	164	N	N
30	20241126	121138	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4175	-35	5	-0.83	984722040	233829	52.35	4210	4265	4170	5470	2950	4210	4211.29	3.69	-36706	4320	4265	4205	4150	4090	4292	4177	68	1260	100	3030	5	1	67912443	2835	11.04	1.33	12	0.34	378.00	3132.00	9410	20240321	-55.63	3300	20231201	26.52	9410	-55.63	20240321	3325	25.56	20240122	9410	-55.63	20240321	3300	26.52	20231201	1.75	N	256840	100	67 억	2505499	N	N	164	N	N
31	20241126	111141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4200	-10	5	-0.24	771907815	182987	40.97	4210	4265	4185	5470	2950	4210	4218.38	3.69	-18103	4320	4265	4205	4150	4090	4292	4177	68	1260	100	3030	5	1	67912443	2852	11.11	1.34	12	0.27	378.00	3132.00	9410	20240321	-55.37	3300	20231201	27.27	9410	-55.37	20240321	3325	26.32	20240122	9410	-55.37	20240321	3300	27.27	20231201	1.75	N	256840	100	67 억	2505499	N	N	164	N	N
32	20241126	101151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4210	0	3	0.00	514841905	121810	27.27	4210	4265	4205	5470	2950	4210	4226.60	3.69	11470	4320	4265	4205	4150	4090	4292	4177	68	1260	100	3030	5	1	67912443	2859	11.14	1.34	12	0.18	378.00	3132.00	9410	20240321	-55.26	3300	20231201	27.58	9410	-55.26	20240321	3325	26.62	20240122	9410	-55.26	20240321	3300	27.58	20231201	1.75	N	256840	100	67 억	2505499	N	N	164	N	N
33	20241126	091139	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4250	40	2	0.95	152599255	36088	8.08	4210	4250	4205	5470	2950	4210	4228.53	3.69	17020	4320	4265	4205	4150	4090	4292	4177	68	1260	100	3030	5	1	67912443	2886	11.24	1.36	12	0.05	378.00	3132.00	9410	20240321	-54.84	3300	20231201	28.79	9410	-54.84	20240321	3325	27.82	20240122	9410	-54.84	20240321	3300	28.79	20231201	1.75	N	256840	100	67 억	2505499	N	N	164	N	N
34	20241125	161109	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4210	65	2	1.57	1856907935	440894	64.96	4150	4260	4145	5380	2905	4145	4211.70	3.48	144576	4351	4247	4196	4092	4041	4222	4067	68	1235	100	2980	5	1	67912443	2859	11.14	1.34	12	0.65	378.00	3132.00	9410	20240321	-55.26	3300	20231116	27.58	9410	-55.26	20240321	3325	26.62	20240122	9410	-55.26	20240321	3300	27.58	20231201	1.73	N	256840	100	67 억	2361965	N	N	164	N	N
35	20241125	151132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4245	100	2	2.41	1668017655	396142	58.36	4150	4260	4145	5380	2905	4145	4210.66	3.48	131277	4351	4247	4196	4092	4041	4222	4067	68	1235	100	2980	5	1	67912443	2883	11.23	1.36	12	0.58	378.00	3132.00	9410	20240321	-54.89	3300	20231116	28.64	9410	-54.89	20240321	3325	27.67	20240122	9410	-54.89	20240321	3300	28.64	20231201	1.73	N	256840	100	67 억	2361965	N	N	207	N	N
36	20241125	141129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4230	85	2	2.05	1290551615	307009	45.23	4150	4260	4145	5380	2905	4145	4203.63	3.48	103286	4351	4247	4196	4092	4041	4222	4067	68	1235	100	2980	5	1	67912443	2873	11.19	1.35	12	0.45	378.00	3132.00	9410	20240321	-55.05	3300	20231116	28.18	9410	-55.05	20240321	3325	27.22	20240122	9410	-55.05	20240321	3300	28.18	20231201	1.73	N	256840	100	67 억	2361965	N	N	207	N	N
37	20241125	131120	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4235	90	2	2.17	1155586685	275132	40.53	4150	4260	4145	5380	2905	4145	4200.12	3.48	94123	4351	4247	4196	4092	4041	4222	4067	68	1235	100	2980	5	1	67912443	2876	11.20	1.35	12	0.41	378.00	3132.00	9410	20240321	-54.99	3300	20231116	28.33	9410	-54.99	20240321	3325	27.37	20240122	9410	-54.99	20240321	3300	28.33	20231201	1.73	N	256840	100	67 억	2361965	N	N	207	N	N
38	20241125	121134	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4230	85	2	2.05	871367735	208045	30.65	4150	4230	4145	5380	2905	4145	4188.36	3.48	77399	4351	4247	4196	4092	4041	4222	4067	68	1235	100	2980	5	1	67912443	2873	11.19	1.35	12	0.31	378.00	3132.00	9410	20240321	-55.05	3300	20231116	28.18	9410	-55.05	20240321	3325	27.22	20240122	9410	-55.05	20240321	3300	28.18	20231201	1.73	N	256840	100	67 억	2361965	N	N	207	N	N
39	20241125	111128	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4210	65	2	1.57	711871895	170170	25.07	4150	4210	4145	5380	2905	4145	4183.30	3.48	68402	4351	4247	4196	4092	4041	4222	4067	68	1235	100	2980	5	1	67912443	2859	11.14	1.34	12	0.25	378.00	3132.00	9410	20240321	-55.26	3300	20231116	27.58	9410	-55.26	20240321	3325	26.62	20240122	9410	-55.26	20240321	3300	27.58	20231201	1.73	N	256840	100	67 억	2361965	N	N	207	N	N
40	20241125	101112	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4200	55	2	1.33	519780465	124429	18.33	4150	4200	4145	5380	2905	4145	4177.33	3.48	53526	4351	4247	4196	4092	4041	4222	4067	68	1235	100	2980	5	1	67912443	2852	11.11	1.34	12	0.18	378.00	3132.00	9410	20240321	-55.37	3300	20231116	27.27	9410	-55.37	20240321	3325	26.32	20240122	9410	-55.37	20240321	3300	27.27	20231201	1.73	N	256840	100	67 억	2361965	N	N	207	N	N
41	20241125	091115	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4170	25	2	0.60	136398620	32718	4.82	4150	4190	4145	5380	2905	4145	4168.92	3.48	10861	4351	4247	4196	4092	4041	4222	4067	68	1235	100	2980	5	1	67912443	2832	11.03	1.33	12	0.05	378.00	3132.00	9410	20240321	-55.69	3300	20231116	26.36	9410	-55.69	20240321	3325	25.41	20240122	9410	-55.69	20240321	3300	26.36	20231201	1.73	N	256840	100	67 억	2361965	N	N	207	N	N
42	20241122	161013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4145	-50	5	-1.19	2814554465	671717	39.87	4200	4300	4145	5450	2940	4195	4190.12	3.55	-51894	4585	4390	4245	4050	3905	4317	3977	68	1255	100	3020	5	1	67912443	2815	10.97	1.32	12	0.99	378.00	3132.00	9410	20240321	-55.95	3295	20231115	25.80	9410	-55.95	20240321	3325	24.66	20240122	9410	-55.95	20240321	3300	25.61	20231201	1.77	N	256840	100	67 억	2412547	N	N	207	N	N
43	20241122	151026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4165	-30	5	-0.72	2537216010	604890	35.90	4200	4300	4155	5450	2940	4195	4194.51	3.55	-43879	4585	4390	4245	4050	3905	4317	3977	68	1255	100	3020	5	1	67912443	2829	11.02	1.33	12	0.89	378.00	3132.00	9410	20240321	-55.74	3295	20231115	26.40	9410	-55.74	20240321	3325	25.26	20240122	9410	-55.74	20240321	3300	26.21	20231201	1.77	N	256840	100	67 억	2412547	N	N	1960	N	N
44	20241122	141029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4155	-40	5	-0.95	2255549455	537319	31.89	4200	4300	4155	5450	2940	4195	4197.79	3.55	-58571	4585	4390	4245	4050	3905	4317	3977	68	1255	100	3020	5	1	67912443	2822	10.99	1.33	12	0.79	378.00	3132.00	9410	20240321	-55.84	3295	20231115	26.10	9410	-55.84	20240321	3325	24.96	20240122	9410	-55.84	20240321	3300	25.91	20231201	1.77	N	256840	100	67 억	2412547	N	N	1960	N	N
45	20241122	131023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4175	-20	5	-0.48	1843753920	438572	26.03	4200	4300	4170	5450	2940	4195	4204.03	3.55	-12233	4585	4390	4245	4050	3905	4317	3977	68	1255	100	3020	5	1	67912443	2835	11.04	1.33	12	0.65	378.00	3132.00	9410	20240321	-55.63	3295	20231115	26.71	9410	-55.63	20240321	3325	25.56	20240122	9410	-55.63	20240321	3300	26.52	20231201	1.77	N	256840	100	67 억	2412547	N	N	1960	N	N
46	20241122	121030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4205	10	2	0.24	1700256420	404297	23.99	4200	4300	4170	5450	2940	4195	4205.51	3.55	-10263	4585	4390	4245	4050	3905	4317	3977	68	1255	100	3020	5	1	67912443	2856	11.12	1.34	12	0.60	378.00	3132.00	9410	20240321	-55.31	3295	20231115	27.62	9410	-55.31	20240321	3325	26.47	20240122	9410	-55.31	20240321	3300	27.42	20231201	1.77	N	256840	100	67 억	2412547	N	N	1960	N	N
47	20241122	111020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4195	0	3	0.00	1348548480	320294	19.01	4200	4300	4170	5450	2940	4195	4210.44	3.55	-34026	4585	4390	4245	4050	3905	4317	3977	68	1255	100	3020	5	1	67912443	2849	11.10	1.34	12	0.47	378.00	3132.00	9410	20240321	-55.42	3295	20231115	27.31	9410	-55.42	20240321	3325	26.17	20240122	9410	-55.42	20240321	3300	27.12	20231201	1.77	N	256840	100	67 억	2412547	N	N	1960	N	N
48	20241122	101038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4185	-10	5	-0.24	976210625	231558	13.74	4200	4300	4170	5450	2940	4195	4216.01	3.55	-29409	4585	4390	4245	4050	3905	4317	3977	68	1255	100	3020	5	1	67912443	2842	11.07	1.34	12	0.34	378.00	3132.00	9410	20240321	-55.53	3295	20231115	27.01	9410	-55.53	20240321	3325	25.86	20240122	9410	-55.53	20240321	3300	26.82	20231201	1.77	N	256840	100	67 억	2412547	N	N	1960	N	N
49	20241122	091029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4210	15	2	0.36	335875695	79556	4.72	4200	4300	4190	5450	2940	4195	4222.53	3.55	7437	4585	4390	4245	4050	3905	4317	3977	68	1255	100	3020	5	1	67912443	2859	11.14	1.34	12	0.12	378.00	3132.00	9410	20240321	-55.26	3295	20231115	27.77	9410	-55.26	20240321	3325	26.62	20240122	9410	-55.26	20240321	3300	27.58	20231201	1.77	N	256840	100	67 억	2412547	N	N	1960	N	N
50	20241121	161020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4195	-5	5	-0.12	7038582285	1651738	370.57	4240	4440	4100	5460	2940	4200	4261.62	3.65	-62320	4320	4260	4205	4145	4090	4290	4175	68	1260	100	3020	5	1	67912443	2849	11.10	1.34	12	2.43	378.00	3132.00	9410	20240321	-55.42	3215	20231114	30.48	9410	-55.42	20240321	3325	26.17	20240122	9410	-55.42	20240321	3300	27.12	20231201	1.62	N	256840	100	67 억	2476755	N	N	1960	N	N
51	20241121	151041	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4200	0	3	0.00	6796112260	1593940	357.60	4240	4440	4100	5460	2940	4200	4263.72	3.65	-58884	4320	4260	4205	4145	4090	4290	4175	68	1260	100	3020	5	1	67912443	2852	11.11	1.34	12	2.35	378.00	3132.00	9410	20240321	-55.37	3215	20231114	30.64	9410	-55.37	20240321	3325	26.32	20240122	9410	-55.37	20240321	3300	27.27	20231201	1.62	N	256840	100	67 억	2476755	N	N	568	N	N
52	20241121	141037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4185	-15	5	-0.36	3974485625	937067	210.23	4240	4440	4100	5460	2940	4200	4241.41	3.65	-33004	4320	4260	4205	4145	4090	4290	4175	68	1260	100	3020	5	1	67912443	2842	11.07	1.34	12	1.38	378.00	3132.00	9410	20240321	-55.53	3215	20231114	30.17	9410	-55.53	20240321	3325	25.86	20240122	9410	-55.53	20240321	3300	26.82	20231201	1.62	N	256840	100	67 억	2476755	N	N	568	N	N
53	20241121	131030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4155	-45	5	-1.07	1235929840	299087	67.10	4240	4240	4100	5460	2940	4200	4132.34	3.65	-17798	4320	4260	4205	4145	4090	4290	4175	68	1260	100	3020	5	1	67912443	2822	10.99	1.33	12	0.44	378.00	3132.00	9410	20240321	-55.84	3215	20231114	29.24	9410	-55.84	20240321	3325	24.96	20240122	9410	-55.84	20240321	3300	25.91	20231201	1.62	N	256840	100	67 억	2476755	N	N	568	N	N
54	20241121	121031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4135	-65	5	-1.55	1049627035	254261	57.04	4240	4240	4100	5460	2940	4200	4128.15	3.65	-36554	4320	4260	4205	4145	4090	4290	4175	68	1260	100	3020	5	1	67912443	2808	10.94	1.32	12	0.37	378.00	3132.00	9410	20240321	-56.06	3215	20231114	28.62	9410	-56.06	20240321	3325	24.36	20240122	9410	-56.06	20240321	3300	25.30	20231201	1.62	N	256840	100	67 억	2476755	N	N	568	N	N
55	20241121	111035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4140	-60	5	-1.43	943973680	228646	51.30	4240	4240	4100	5460	2940	4200	4128.54	3.65	-41978	4320	4260	4205	4145	4090	4290	4175	68	1260	100	3020	5	1	67912443	2812	10.95	1.32	12	0.34	378.00	3132.00	9410	20240321	-56.00	3215	20231114	28.77	9410	-56.00	20240321	3325	24.51	20240122	9410	-56.00	20240321	3300	25.45	20231201	1.62	N	256840	100	67 억	2476755	N	N	568	N	N
56	20241121	101034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4130	-70	5	-1.67	744765420	180320	40.45	4240	4240	4100	5460	2940	4200	4130.24	3.65	-57412	4320	4260	4205	4145	4090	4290	4175	68	1260	100	3020	5	1	67912443	2805	10.93	1.32	12	0.27	378.00	3132.00	9410	20240321	-56.11	3215	20231114	28.46	9410	-56.11	20240321	3325	24.21	20240122	9410	-56.11	20240321	3300	25.15	20231201	1.62	N	256840	100	67 억	2476755	N	N	568	N	N
57	20241121	091036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4150	-50	5	-1.19	136722550	32675	7.33	4240	4240	4145	5460	2940	4200	4184.32	3.65	-21264	4320	4260	4205	4145	4090	4290	4175	68	1260	100	3020	5	1	67912443	2818	10.98	1.33	12	0.05	378.00	3132.00	9410	20240321	-55.90	3215	20231114	29.08	9410	-55.90	20240321	3325	24.81	20240122	9410	-55.90	20240321	3300	25.76	20231201	1.62	N	256840	100	67 억	2476755	N	N	568	N	N
58	20241120	161027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4200	45	2	1.08	1854828030	440822	15.48	4150	4265	4150	5400	2910	4155	4207.74	3.50	95297	4721	4437	4286	4002	3851	4372	3937	68	1245	100	2990	5	1	67912443	2852	11.11	1.34	12	0.65	378.00	3132.00	9410	20240321	-55.37	3175	20231113	32.28	9410	-55.37	20240321	3325	26.32	20240122	9410	-55.37	20240321	3300	27.27	20231201	1.63	N	256840	100	67 억	2378834	N	N	568	N	N
59	20241120	151040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4200	45	2	1.08	1780929230	423212	14.86	4150	4265	4150	5400	2910	4155	4208.21	3.50	95453	4721	4437	4286	4002	3851	4372	3937	68	1245	100	2990	5	1	67912443	2852	11.11	1.34	12	0.62	378.00	3132.00	9410	20240321	-55.37	3175	20231113	32.28	9410	-55.37	20240321	3325	26.32	20240122	9410	-55.37	20240321	3300	27.27	20231201	1.63	N	256840	100	67 억	2378834	N	N	442	N	N
60	20241120	141042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4230	75	2	1.81	1621788045	385478	13.54	4150	4265	4150	5400	2910	4155	4207.31	3.50	101645	4721	4437	4286	4002	3851	4372	3937	68	1245	100	2990	5	1	67912443	2873	11.19	1.35	12	0.57	378.00	3132.00	9410	20240321	-55.05	3175	20231113	33.23	9410	-55.05	20240321	3325	27.22	20240122	9410	-55.05	20240321	3300	28.18	20231201	1.63	N	256840	100	67 억	2378834	N	N	442	N	N
61	20241120	131044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4240	85	2	2.05	1400476905	333252	11.70	4150	4265	4150	5400	2910	4155	4202.55	3.50	75188	4721	4437	4286	4002	3851	4372	3937	68	1245	100	2990	5	1	67912443	2879	11.22	1.35	12	0.49	378.00	3132.00	9410	20240321	-54.94	3175	20231113	33.54	9410	-54.94	20240321	3325	27.52	20240122	9410	-54.94	20240321	3300	28.48	20231201	1.63	N	256840	100	67 억	2378834	N	N	442	N	N
62	20241120	121041	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4225	70	2	1.68	1250999275	297919	10.46	4150	4265	4150	5400	2910	4155	4199.23	3.50	64599	4721	4437	4286	4002	3851	4372	3937	68	1245	100	2990	5	1	67912443	2869	11.18	1.35	12	0.44	378.00	3132.00	9410	20240321	-55.10	3175	20231113	33.07	9410	-55.10	20240321	3325	27.07	20240122	9410	-55.10	20240321	3300	28.03	20231201	1.63	N	256840	100	67 억	2378834	N	N	442	N	N
63	20241120	111045	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4190	35	2	0.84	1063364735	253245	8.89	4150	4265	4150	5400	2910	4155	4199.08	3.50	43357	4721	4437	4286	4002	3851	4372	3937	68	1245	100	2990	5	1	67912443	2846	11.08	1.34	12	0.37	378.00	3132.00	9410	20240321	-55.47	3175	20231113	31.97	9410	-55.47	20240321	3325	26.02	20240122	9410	-55.47	20240321	3300	26.97	20231201	1.63	N	256840	100	67 억	2378834	N	N	442	N	N
64	20241120	101042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4220	65	2	1.56	853524160	203160	7.14	4150	4265	4150	5400	2910	4155	4201.40	3.50	57424	4721	4437	4286	4002	3851	4372	3937	68	1245	100	2990	5	1	67912443	2866	11.16	1.35	12	0.30	378.00	3132.00	9410	20240321	-55.15	3175	20231113	32.91	9410	-55.15	20240321	3325	26.92	20240122	9410	-55.15	20240321	3300	27.88	20231201	1.63	N	256840	100	67 억	2378834	N	N	442	N	N
65	20241120	091042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4240	85	2	2.05	294720425	70103	2.46	4150	4245	4150	5400	2910	4155	4204.59	3.50	19338	4721	4437	4286	4002	3851	4372	3937	68	1245	100	2990	5	1	67912443	2879	11.22	1.35	12	0.10	378.00	3132.00	9410	20240321	-54.94	3175	20231113	33.54	9410	-54.94	20240321	3325	27.52	20240122	9410	-54.94	20240321	3300	28.48	20231201	1.63	N	256840	100	67 억	2378834	N	N	442	N	N
66	20241119	160943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4155	-35	5	-0.84	12368671430	2836243	916.51	4155	4570	4135	5440	2935	4190	4361.00	4.28	-511360	4373	4281	4188	4096	4003	4327	4142	68	1250	100	3010	5	1	67912443	2822	10.99	1.33	12	4.18	378.00	3132.00	9410	20240321	-55.84	3175	20231113	30.87	9410	-55.84	20240321	3325	24.96	20240122	9410	-55.84	20240321	3300	25.91	20231201	1.65	N	256840	100	67 억	2903345	N	N	442	N	N
67	20241119	150958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4165	-25	5	-0.60	12244103530	2806285	906.83	4155	4570	4135	5440	2935	4190	4363.10	4.28	-511603	4373	4281	4188	4096	4003	4327	4142	68	1250	100	3010	5	1	67912443	2829	11.02	1.33	12	4.13	378.00	3132.00	9410	20240321	-55.74	3175	20231113	31.18	9410	-55.74	20240321	3325	25.26	20240122	9410	-55.74	20240321	3300	26.21	20231201	1.65	N	256840	100	67 억	2903345	N	N	501	N	N
68	20241119	140958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4200	10	2	0.24	11471209650	2620527	846.80	4155	4570	4135	5440	2935	4190	4377.44	4.28	-558384	4373	4281	4188	4096	4003	4327	4142	68	1250	100	3010	5	1	67912443	2852	11.11	1.34	12	3.86	378.00	3132.00	9410	20240321	-55.37	3175	20231113	32.28	9410	-55.37	20240321	3325	26.32	20240122	9410	-55.37	20240321	3300	27.27	20231201	1.65	N	256840	100	67 억	2903345	N	N	501	N	N
69	20241119	131001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4285	95	2	2.27	10605734430	2416504	780.88	4155	4570	4135	5440	2935	4190	4388.88	4.28	-559374	4373	4281	4188	4096	4003	4327	4142	68	1250	100	3010	5	1	67912443	2910	11.34	1.37	12	3.56	378.00	3132.00	9410	20240321	-54.46	3175	20231113	34.96	9410	-54.46	20240321	3325	28.87	20240122	9410	-54.46	20240321	3300	29.85	20231201	1.65	N	256840	100	67 억	2903345	N	N	501	N	N
70	20241119	120949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4435	245	2	5.85	4660867715	1065922	344.44	4155	4570	4135	5440	2935	4190	4372.62	4.28	-376178	4373	4281	4188	4096	4003	4327	4142	68	1250	100	3010	5	1	67912443	3012	11.73	1.42	12	1.57	378.00	3132.00	9410	20240321	-52.87	3175	20231113	39.69	9410	-52.87	20240321	3325	33.38	20240122	9410	-52.87	20240321	3300	34.39	20231201	1.65	N	256840	100	67 억	2903345	N	N	501	N	N
71	20241119	111001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4165	-25	5	-0.60	610604495	146515	47.35	4155	4215	4135	5440	2935	4190	4167.52	4.28	-10649	4373	4281	4188	4096	4003	4327	4142	68	1250	100	3010	5	1	67912443	2829	11.02	1.33	12	0.22	378.00	3132.00	9410	20240321	-55.74	3175	20231113	31.18	9410	-55.74	20240321	3325	25.26	20240122	9410	-55.74	20240321	3300	26.21	20231201	1.65	N	256840	100	67 억	2903345	N	N	501	N	N
72	20241119	101026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4160	-30	5	-0.72	410839335	98800	31.93	4155	4195	4135	5440	2935	4190	4158.29	4.28	11543	4373	4281	4188	4096	4003	4327	4142	68	1250	100	3010	5	1	67912443	2825	11.01	1.33	12	0.15	378.00	3132.00	9410	20240321	-55.79	3175	20231113	31.02	9410	-55.79	20240321	3325	25.11	20240122	9410	-55.79	20240321	3300	26.06	20231201	1.65	N	256840	100	67 억	2903345	N	N	501	N	N
73	20241119	091020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4180	-10	5	-0.24	95502785	22969	7.42	4155	4190	4140	5440	2935	4190	4157.90	4.28	5658	4373	4281	4188	4096	4003	4327	4142	68	1250	100	3010	5	1	67912443	2839	11.06	1.33	12	0.03	378.00	3132.00	9410	20240321	-55.58	3175	20231113	31.65	9410	-55.58	20240321	3325	25.71	20240122	9410	-55.58	20240321	3300	26.67	20231201	1.65	N	256840	100	67 억	2903345	N	N	501	N	N
74	20241118	160948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4190	10	2	0.24	1273572290	303072	61.46	4145	4280	4095	5430	2930	4180	4202.38	4.35	-52655	4306	4242	4131	4067	3956	4275	4100	68	1250	100	3000	5	1	67912443	2846	11.08	1.34	12	0.45	378.00	3132.00	9410	20240321	-55.47	3175	20231113	31.97	9410	-55.47	20240321	3325	26.02	20240122	9410	-55.47	20240321	3300	26.97	20231201	1.70	N	256840	100	67 억	2956001	N	N	500	N	N
75	20241118	151000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4200	20	2	0.48	1211023530	288149	58.44	4145	4280	4095	5430	2930	4180	4202.77	4.35	-50508	4306	4242	4131	4067	3956	4275	4100	68	1250	100	3000	5	1	67912443	2852	11.11	1.34	12	0.42	378.00	3132.00	9410	20240321	-55.37	3175	20231113	32.28	9410	-55.37	20240321	3325	26.32	20240122	9410	-55.37	20240321	3300	27.27	20231201	1.70	N	256840	100	67 억	2956001	N	N	103	N	N
76	20241118	141003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4205	25	2	0.60	1097080820	260985	52.93	4145	4280	4095	5430	2930	4180	4203.62	4.35	-53498	4306	4242	4131	4067	3956	4275	4100	68	1250	100	3000	5	1	67912443	2856	11.12	1.34	12	0.38	378.00	3132.00	9410	20240321	-55.31	3175	20231113	32.44	9410	-55.31	20240321	3325	26.47	20240122	9410	-55.31	20240321	3300	27.42	20231201	1.70	N	256840	100	67 억	2956001	N	N	103	N	N
77	20241118	130955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4200	20	2	0.48	992738760	236153	47.89	4145	4280	4095	5430	2930	4180	4203.80	4.35	-54548	4306	4242	4131	4067	3956	4275	4100	68	1250	100	3000	5	1	67912443	2852	11.11	1.34	12	0.35	378.00	3132.00	9410	20240321	-55.37	3175	20231113	32.28	9410	-55.37	20240321	3325	26.32	20240122	9410	-55.37	20240321	3300	27.27	20231201	1.70	N	256840	100	67 억	2956001	N	N	103	N	N
78	20241118	121000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4215	35	2	0.84	904240510	215125	43.63	4145	4280	4095	5430	2930	4180	4203.33	4.35	-47787	4306	4242	4131	4067	3956	4275	4100	68	1250	100	3000	5	1	67912443	2863	11.15	1.35	12	0.32	378.00	3132.00	9410	20240321	-55.21	3175	20231113	32.76	9410	-55.21	20240321	3325	26.77	20240122	9410	-55.21	20240321	3300	27.73	20231201	1.70	N	256840	100	67 억	2956001	N	N	103	N	N
79	20241118	111001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4255	75	2	1.79	775395775	184635	37.44	4145	4280	4095	5430	2930	4180	4199.61	4.35	-32095	4306	4242	4131	4067	3956	4275	4100	68	1250	100	3000	5	1	67912443	2890	11.26	1.36	12	0.27	378.00	3132.00	9410	20240321	-54.78	3175	20231113	34.02	9410	-54.78	20240321	3325	27.97	20240122	9410	-54.78	20240321	3300	28.94	20231201	1.70	N	256840	100	67 억	2956001	N	N	103	N	N
80	20241118	100948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4275	95	2	2.27	579648050	138670	28.12	4145	4280	4095	5430	2930	4180	4180.05	4.35	-32984	4306	4242	4131	4067	3956	4275	4100	68	1250	100	3000	5	1	67912443	2903	11.31	1.36	12	0.20	378.00	3132.00	9410	20240321	-54.57	3175	20231113	34.65	9410	-54.57	20240321	3325	28.57	20240122	9410	-54.57	20240321	3300	29.55	20231201	1.70	N	256840	100	67 억	2956001	N	N	103	N	N
81	20241118	090947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4120	-60	5	-1.44	185987440	45103	9.15	4145	4170	4095	5430	2930	4180	4123.61	4.35	-26320	4306	4242	4131	4067	3956	4275	4100	68	1250	100	3000	5	1	67912443	2798	10.90	1.32	12	0.07	378.00	3132.00	9410	20240321	-56.22	3175	20231113	29.76	9410	-56.22	20240321	3325	23.91	20240122	9410	-56.22	20240321	3300	24.85	20231201	1.70	N	256840	100	67 억	2956001	N	N	103	N	N
82	20241115	161023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4180	45	2	1.09	1982672975	482669	118.18	4095	4195	4020	5370	2895	4135	4107.68	4.28	114565	4395	4265	4200	4070	4005	4232	4037	68	1235	100	2970	5	1	67912443	2839	11.06	1.33	12	0.71	378.00	3132.00	9410	20240321	-55.58	3175	20231113	31.65	9410	-55.58	20240321	3325	25.71	20240122	9410	-55.58	20240321	3295	26.86	20231115	1.75	N	256840	100	67 억	2907658	N	N	103	N	N
83	20241115	151054	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4170	35	2	0.85	1884129295	459075	112.41	4095	4195	4020	5370	2895	4135	4104.18	4.28	117833	4395	4265	4200	4070	4005	4232	4037	68	1235	100	2970	5	1	67912443	2832	11.03	1.33	12	0.68	378.00	3132.00	9410	20240321	-55.69	3175	20231113	31.34	9410	-55.69	20240321	3325	25.41	20240122	9410	-55.69	20240321	3295	26.56	20231115	1.75	N	256840	100	67 억	2907658	N	N	182	N	N
84	20241115	141043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4180	45	2	1.09	1757054270	428660	104.96	4095	4190	4020	5370	2895	4135	4098.94	4.28	112356	4395	4265	4200	4070	4005	4232	4037	68	1235	100	2970	5	1	67912443	2839	11.06	1.33	12	0.63	378.00	3132.00	9410	20240321	-55.58	3175	20231113	31.65	9410	-55.58	20240321	3325	25.71	20240122	9410	-55.58	20240321	3295	26.86	20231115	1.75	N	256840	100	67 억	2907658	N	N	182	N	N
85	20241115	131044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4160	25	2	0.60	1504496445	367733	90.04	4095	4190	4020	5370	2895	4135	4091.26	4.28	91703	4395	4265	4200	4070	4005	4232	4037	68	1235	100	2970	5	1	67912443	2825	11.01	1.33	12	0.54	378.00	3132.00	9410	20240321	-55.79	3175	20231113	31.02	9410	-55.79	20240321	3325	25.11	20240122	9410	-55.79	20240321	3295	26.25	20231115	1.75	N	256840	100	67 억	2907658	N	N	182	N	N
86	20241115	121043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4135	0	3	0.00	1324640325	324467	79.45	4095	4150	4020	5370	2895	4135	4082.50	4.28	84212	4395	4265	4200	4070	4005	4232	4037	68	1235	100	2970	5	1	67912443	2808	10.94	1.32	12	0.48	378.00	3132.00	9410	20240321	-56.06	3175	20231113	30.24	9410	-56.06	20240321	3325	24.36	20240122	9410	-56.06	20240321	3295	25.49	20231115	1.75	N	256840	100	67 억	2907658	N	N	182	N	N
87	20241115	111019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4100	-35	5	-0.85	1149868950	282095	69.07	4095	4135	4020	5370	2895	4135	4076.16	4.28	84001	4395	4265	4200	4070	4005	4232	4037	68	1235	100	2970	5	1	67912443	2784	10.85	1.31	12	0.42	378.00	3132.00	9410	20240321	-56.43	3175	20231113	29.13	9410	-56.43	20240321	3325	23.31	20240122	9410	-56.43	20240321	3295	24.43	20231115	1.75	N	256840	100	67 억	2907658	N	N	182	N	N
88	20241115	101018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4055	-80	5	-1.93	819647120	201158	49.25	4095	4135	4020	5370	2895	4135	4074.61	4.28	78752	4395	4265	4200	4070	4005	4232	4037	68	1235	100	2970	5	1	67912443	2754	10.73	1.29	12	0.30	378.00	3132.00	9410	20240321	-56.91	3175	20231113	27.72	9410	-56.91	20240321	3325	21.95	20240122	9410	-56.91	20240321	3295	23.07	20231115	1.75	N	256840	100	67 억	2907658	N	N	182	N	N
89	20241115	090925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4060	-75	5	-1.81	216441785	53052	12.99	4095	4135	4020	5370	2895	4135	4079.70	4.28	12117	4395	4265	4200	4070	4005	4232	4037	68	1235	100	2970	5	1	67912443	2757	10.74	1.30	12	0.08	378.00	3132.00	9410	20240321	-56.85	3175	20231113	27.87	9410	-56.85	20240321	3325	22.11	20240122	9410	-56.85	20240321	3295	23.22	20231115	1.75	N	256840	100	67 억	2907658	N	N	182	N	N
90	20241114	161011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4150	-50	5	-1.19	1622785185	383688	70.77	4200	4330	4145	5460	2940	4200	4229.46	4.16	78520	4436	4317	4251	4132	4066	4285	4100	68	1260	100	3020	5	1	67912443	2818	10.98	1.33	12	0.56	378.00	3132.00	9410	20240321	-55.90	3175	20231113	30.71	9410	-55.90	20240321	3325	24.81	20240122	9410	-55.90	20240321	3215	29.08	20231114	1.87	N	256840	100	67 억	2824516	N	N	95	N	N
91	20241114	151019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4200	0	3	0.00	1338701965	315732	58.23	4200	4330	4190	5460	2940	4200	4240.03	4.16	60786	4436	4317	4251	4132	4066	4285	4100	68	1260	100	3020	5	1	67912443	2852	11.11	1.34	12	0.46	378.00	3132.00	9410	20240321	-55.37	3175	20231113	32.28	9410	-55.37	20240321	3325	26.32	20240122	9410	-55.37	20240321	3215	30.64	20231114	1.87	N	256840	100	67 억	2824516	N	N	95	N	N
92	20241114	141010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4215	15	2	0.36	1124909145	264835	48.85	4200	4330	4190	5460	2940	4200	4247.64	4.16	50294	4436	4317	4251	4132	4066	4285	4100	68	1260	100	3020	5	1	67912443	2863	11.15	1.35	12	0.39	378.00	3132.00	9410	20240321	-55.21	3175	20231113	32.76	9410	-55.21	20240321	3325	26.77	20240122	9410	-55.21	20240321	3215	31.10	20231114	1.87	N	256840	100	67 억	2824516	N	N	95	N	N
93	20241114	131012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4215	15	2	0.36	1025362195	241215	44.49	4200	4330	4190	5460	2940	4200	4250.89	4.16	47920	4436	4317	4251	4132	4066	4285	4100	68	1260	100	3020	5	1	67912443	2863	11.15	1.35	12	0.36	378.00	3132.00	9410	20240321	-55.21	3175	20231113	32.76	9410	-55.21	20240321	3325	26.77	20240122	9410	-55.21	20240321	3215	31.10	20231114	1.87	N	256840	100	67 억	2824516	N	N	95	N	N
94	20241114	121009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4250	50	2	1.19	890600510	209368	38.62	4200	4330	4190	5460	2940	4200	4253.83	4.16	44185	4436	4317	4251	4132	4066	4285	4100	68	1260	100	3020	5	1	67912443	2886	11.24	1.36	12	0.31	378.00	3132.00	9410	20240321	-54.84	3175	20231113	33.86	9410	-54.84	20240321	3325	27.82	20240122	9410	-54.84	20240321	3215	32.19	20231114	1.87	N	256840	100	67 억	2824516	N	N	95	N	N
95	20241114	111008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4265	65	2	1.55	624179030	146325	26.99	4200	4330	4190	5460	2940	4200	4265.84	4.16	31745	4436	4317	4251	4132	4066	4285	4100	68	1260	100	3020	5	1	67912443	2896	11.28	1.36	12	0.22	378.00	3132.00	9410	20240321	-54.68	3175	20231113	34.33	9410	-54.68	20240321	3325	28.27	20240122	9410	-54.68	20240321	3215	32.66	20231114	1.87	N	256840	100	67 억	2824516	N	N	95	N	N
96	20241114	101028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4285	85	2	2.02	211712385	49820	9.19	4200	4330	4190	5460	2940	4200	4249.85	4.16	6616	4436	4317	4251	4132	4066	4285	4100	68	1260	100	3020	5	1	67912443	2910	11.34	1.37	12	0.07	378.00	3132.00	9410	20240321	-54.46	3175	20231113	34.96	9410	-54.46	20240321	3325	28.87	20240122	9410	-54.46	20240321	3215	33.28	20231114	1.87	N	256840	100	67 억	2824516	N	N	95	N	N
97	20241114	091004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4200	0	3	0.00	0	0	0.00	0	0	0	5460	2940	4200	0.00	4.16	0	4436	4317	4251	4132	4066	4285	4100	68	1260	100	3020	5	1	67912443	2852	11.11	1.34	12	0.00	378.00	3132.00	9410	20240321	-55.37	3175	20231113	32.28	9410	-55.37	20240321	3325	26.32	20240122	9410	-55.37	20240321	3215	30.64	20231114	1.87	N	256840	100	67 억	2824516	N	N	95	N	N
98	20241113	160643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4200	-150	5	-3.45	2214225410	521791	64.90	4285	4370	4185	5650	3045	4350	4243.59	3.97	121766	4656	4502	4416	4262	4176	4460	4220	68	1300	100	3130	5	1	67912443	2852	11.11	1.34	12	0.77	378.00	3132.00	9410	20240321	-55.37	3175	20231113	32.28	9410	-55.37	20240321	3325	26.32	20240122	9410	-55.37	20240321	3175	32.28	20231113	1.86	N	256840	100	67 억	2699138	N	N	95	N	N
99	20241113	150714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4205	-145	5	-3.33	2031810275	478344	59.50	4285	4370	4200	5650	3045	4350	4247.59	3.97	109867	4656	4502	4416	4262	4176	4460	4220	68	1300	100	3130	5	1	67912443	2856	11.12	1.34	12	0.70	378.00	3132.00	9410	20240321	-55.31	3175	20231113	32.44	9410	-55.31	20240321	3325	26.47	20240122	9410	-55.31	20240321	3175	32.44	20231113	1.86	N	256840	100	67 억	2699138	N	N	954	N	N
100	20241113	140711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4230	-120	5	-2.76	1775336460	417627	51.95	4285	4370	4200	5650	3045	4350	4251.01	3.97	97660	4656	4502	4416	4262	4176	4460	4220	68	1300	100	3130	5	1	67912443	2873	11.19	1.35	12	0.61	378.00	3132.00	9410	20240321	-55.05	3175	20231113	33.23	9410	-55.05	20240321	3325	27.22	20240122	9410	-55.05	20240321	3175	33.23	20231113	1.86	N	256840	100	67 억	2699138	N	N	954	N	N
101	20241113	130713	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4240	-110	5	-2.53	1509520545	354849	44.14	4285	4370	4200	5650	3045	4350	4253.98	3.97	74998	4656	4502	4416	4262	4176	4460	4220	68	1300	100	3130	5	1	67912443	2879	11.22	1.35	12	0.52	378.00	3132.00	9410	20240321	-54.94	3175	20231113	33.54	9410	-54.94	20240321	3325	27.52	20240122	9410	-54.94	20240321	3175	33.54	20231113	1.86	N	256840	100	67 억	2699138	N	N	954	N	N
102	20241113	120704	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4235	-115	5	-2.64	1300057130	305526	38.00	4285	4370	4200	5650	3045	4350	4255.14	3.97	62794	4656	4502	4416	4262	4176	4460	4220	68	1300	100	3130	5	1	67912443	2876	11.20	1.35	12	0.45	378.00	3132.00	9410	20240321	-54.99	3175	20231113	33.39	9410	-54.99	20240321	3325	27.37	20240122	9410	-54.99	20240321	3175	33.39	20231113	1.86	N	256840	100	67 억	2699138	N	N	954	N	N
103	20241113	110703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4270	-80	5	-1.84	1050635825	246754	30.69	4285	4370	4200	5650	3045	4350	4257.83	3.97	57160	4656	4502	4416	4262	4176	4460	4220	68	1300	100	3130	5	1	67912443	2900	11.30	1.36	12	0.36	378.00	3132.00	9410	20240321	-54.62	3175	20231113	34.49	9410	-54.62	20240321	3325	28.42	20240122	9410	-54.62	20240321	3175	34.49	20231113	1.86	N	256840	100	67 억	2699138	N	N	954	N	N
104	20241113	100704	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4255	-95	5	-2.18	620286475	145048	18.04	4285	4370	4225	5650	3045	4350	4276.42	3.97	16312	4656	4502	4416	4262	4176	4460	4220	68	1300	100	3130	5	1	67912443	2890	11.26	1.36	12	0.21	378.00	3132.00	9410	20240321	-54.78	3175	20231113	34.02	9410	-54.78	20240321	3325	27.97	20240122	9410	-54.78	20240321	3175	34.02	20231113	1.86	N	256840	100	67 억	2699138	N	N	954	N	N
105	20241113	090654	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4320	-30	5	-0.69	109030715	25286	3.15	4285	4370	4275	5650	3045	4350	4311.90	3.97	8443	4656	4502	4416	4262	4176	4460	4220	68	1300	100	3130	5	1	67912443	2934	11.43	1.38	12	0.04	378.00	3132.00	9410	20240321	-54.09	3175	20231113	36.06	9410	-54.09	20240321	3325	29.92	20240122	9410	-54.09	20240321	3175	36.06	20231113	1.86	N	256840	100	67 억	2699138	N	N	954	N	N
106	20241112	160935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4350	-225	5	-4.92	3495350520	795687	214.60	4540	4570	4330	5940	3205	4575	4392.94	3.82	101503	4745	4660	4585	4500	4425	4622	4462	68	1365	100	3290	5	1	67912443	2954	11.51	1.39	12	1.17	378.00	3132.00	9410	20240321	-53.77	3175	20231113	37.01	9410	-53.77	20240321	3325	30.83	20240122	9410	-53.77	20240321	3175	37.01	20231113	1.92	N	256840	100	67 억	2595871	N	N	954	N	N
107	20241112	150944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4375	-200	5	-4.37	3342763700	760707	205.17	4540	4570	4330	5940	3205	4575	4394.29	3.82	89340	4745	4660	4585	4500	4425	4622	4462	68	1365	100	3290	5	1	67912443	2971	11.57	1.40	12	1.12	378.00	3132.00	9410	20240321	-53.51	3175	20231113	37.80	9410	-53.51	20240321	3325	31.58	20240122	9410	-53.51	20240321	3175	37.80	20231113	1.92	N	256840	100	67 억	2595871	N	N	691	N	N
108	20241112	140948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4385	-190	5	-4.15	2753136780	625529	168.71	4540	4570	4345	5940	3205	4575	4401.29	3.82	97003	4745	4660	4585	4500	4425	4622	4462	68	1365	100	3290	5	1	67912443	2978	11.60	1.40	12	0.92	378.00	3132.00	9410	20240321	-53.40	3175	20231113	38.11	9410	-53.40	20240321	3325	31.88	20240122	9410	-53.40	20240321	3175	38.11	20231113	1.92	N	256840	100	67 억	2595871	N	N	691	N	N
109	20241112	130950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4370	-205	5	-4.48	2288058190	519329	140.07	4540	4570	4345	5940	3205	4575	4405.80	3.82	54190	4745	4660	4585	4500	4425	4622	4462	68	1365	100	3290	5	1	67912443	2968	11.56	1.40	12	0.76	378.00	3132.00	9410	20240321	-53.56	3175	20231113	37.64	9410	-53.56	20240321	3325	31.43	20240122	9410	-53.56	20240321	3175	37.64	20231113	1.92	N	256840	100	67 억	2595871	N	N	691	N	N
110	20241112	120945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4430	-145	5	-3.17	2066023805	468867	126.46	4540	4570	4345	5940	3205	4575	4406.42	3.82	50513	4745	4660	4585	4500	4425	4622	4462	68	1365	100	3290	5	1	67912443	3009	11.72	1.41	12	0.69	378.00	3132.00	9410	20240321	-52.92	3175	20231113	39.53	9410	-52.92	20240321	3325	33.23	20240122	9410	-52.92	20240321	3175	39.53	20231113	1.92	N	256840	100	67 억	2595871	N	N	691	N	N
111	20241112	110941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4415	-160	5	-3.50	1888657365	428687	115.62	4540	4570	4345	5940	3205	4575	4405.68	3.82	49656	4745	4660	4585	4500	4425	4622	4462	68	1365	100	3290	5	1	67912443	2998	11.68	1.41	12	0.63	378.00	3132.00	9410	20240321	-53.08	3175	20231113	39.06	9410	-53.08	20240321	3325	32.78	20240122	9410	-53.08	20240321	3175	39.06	20231113	1.92	N	256840	100	67 억	2595871	N	N	691	N	N
112	20241112	100940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4395	-180	5	-3.93	1604408805	364227	98.23	4540	4570	4345	5940	3205	4575	4404.97	3.82	39512	4745	4660	4585	4500	4425	4622	4462	68	1365	100	3290	5	1	67912443	2985	11.63	1.40	12	0.54	378.00	3132.00	9410	20240321	-53.29	3175	20231113	38.43	9410	-53.29	20240321	3325	32.18	20240122	9410	-53.29	20240321	3175	38.43	20231113	1.92	N	256840	100	67 억	2595871	N	N	691	N	N
113	20241112	090939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4450	-125	5	-2.73	324240920	72328	19.51	4540	4570	4450	5940	3205	4575	4482.92	3.82	-14461	4745	4660	4585	4500	4425	4622	4462	68	1365	100	3290	5	1	67912443	3022	11.77	1.42	12	0.11	378.00	3132.00	9410	20240321	-52.71	3175	20231113	40.16	9410	-52.71	20240321	3325	33.83	20240122	9410	-52.71	20240321	3175	40.16	20231113	1.92	N	256840	100	67 억	2595871	N	N	691	N	N
114	20241111	160932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4575	-75	5	-1.61	1679756245	367827	51.58	4670	4670	4510	6040	3255	4650	4566.70	3.75	45113	4796	4722	4611	4537	4426	4760	4575	68	1390	100	3340	5	1	67912443	3107	12.10	1.46	12	0.54	378.00	3132.00	9410	20240321	-51.38	3160	20231102	44.78	9410	-51.38	20240321	3325	37.59	20240122	9410	-51.38	20240321	3175	44.09	20231113	1.96	N	256840	100	67 억	2545899	N	N	691	N	N
115	20241111	150959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4595	-55	5	-1.18	1602357130	350928	49.21	4670	4670	4510	6040	3255	4650	4566.06	3.75	46381	4796	4722	4611	4537	4426	4760	4575	68	1390	100	3340	5	1	67912443	3121	12.16	1.47	12	0.52	378.00	3132.00	9410	20240321	-51.17	3160	20231102	45.41	9410	-51.17	20240321	3325	38.20	20240122	9410	-51.17	20240321	3175	44.72	20231113	1.96	N	256840	100	67 억	2545899	N	N	569	N	N
116	20241111	140947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4560	-90	5	-1.94	1401568440	307097	43.06	4670	4670	4510	6040	3255	4650	4563.93	3.75	31538	4796	4722	4611	4537	4426	4760	4575	68	1390	100	3340	5	1	67912443	3097	12.06	1.46	12	0.45	378.00	3132.00	9410	20240321	-51.54	3160	20231102	44.30	9410	-51.54	20240321	3325	37.14	20240122	9410	-51.54	20240321	3175	43.62	20231113	1.96	N	256840	100	67 억	2545899	N	N	569	N	N
117	20241111	130943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4550	-100	5	-2.15	1274340425	279200	39.15	4670	4670	4510	6040	3255	4650	4564.26	3.75	31262	4796	4722	4611	4537	4426	4760	4575	68	1390	100	3340	5	1	67912443	3090	12.04	1.45	12	0.41	378.00	3132.00	9410	20240321	-51.65	3160	20231102	43.99	9410	-51.65	20240321	3325	36.84	20240122	9410	-51.65	20240321	3175	43.31	20231113	1.96	N	256840	100	67 억	2545899	N	N	569	N	N
118	20241111	120940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4535	-115	5	-2.47	1076159180	235543	33.03	4670	4670	4510	6040	3255	4650	4568.84	3.75	20639	4796	4722	4611	4537	4426	4760	4575	68	1390	100	3340	5	1	67912443	3080	12.00	1.45	12	0.35	378.00	3132.00	9410	20240321	-51.81	3160	20231102	43.51	9410	-51.81	20240321	3325	36.39	20240122	9410	-51.81	20240321	3175	42.83	20231113	1.96	N	256840	100	67 억	2545899	N	N	569	N	N
119	20241111	110938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4545	-105	5	-2.26	933976260	204261	28.64	4670	4670	4510	6040	3255	4650	4572.46	3.75	13711	4796	4722	4611	4537	4426	4760	4575	68	1390	100	3340	5	1	67912443	3087	12.02	1.45	12	0.30	378.00	3132.00	9410	20240321	-51.70	3160	20231102	43.83	9410	-51.70	20240321	3325	36.69	20240122	9410	-51.70	20240321	3175	43.15	20231113	1.96	N	256840	100	67 억	2545899	N	N	569	N	N
120	20241111	100933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4550	-100	5	-2.15	667550420	145690	20.43	4670	4670	4510	6040	3255	4650	4581.99	3.75	9405	4796	4722	4611	4537	4426	4760	4575	68	1390	100	3340	5	1	67912443	3090	12.04	1.45	12	0.21	378.00	3132.00	9410	20240321	-51.65	3160	20231102	43.99	9410	-51.65	20240321	3325	36.84	20240122	9410	-51.65	20240321	3175	43.31	20231113	1.96	N	256840	100	67 억	2545899	N	N	569	N	N
121	20241111	090929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4665	15	2	0.32	145548290	31292	4.39	4670	4670	4620	6040	3255	4650	4651.29	3.75	-6259	4796	4722	4611	4537	4426	4760	4575	68	1390	100	3340	5	1	67912443	3168	12.34	1.49	12	0.05	378.00	3132.00	9410	20240321	-50.43	3160	20231102	47.63	9410	-50.43	20240321	3325	40.30	20240122	9410	-50.43	20240321	3175	46.93	20231113	1.96	N	256840	100	67 억	2545899	N	N	569	N	N
122	20241108	160925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4650	150	2	3.33	3269764405	709832	76.58	4500	4685	4500	5850	3150	4500	4606.66	3.54	298124	4946	4722	4586	4362	4226	4655	4295	68	1350	100	3240	5	1	67912443	3158	12.30	1.48	12	1.05	378.00	3132.00	9410	20240321	-50.58	3110	20231101	49.52	9410	-50.58	20240321	3325	39.85	20240122	9410	-50.58	20240321	3175	46.46	20231113	1.92	N	256840	100	67 억	2406569	N	N	569	N	N
123	20241108	150934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4660	160	2	3.56	3109880515	675486	72.88	4500	4685	4500	5850	3150	4500	4604.22	3.54	284657	4946	4722	4586	4362	4226	4655	4295	68	1350	100	3240	5	1	67912443	3165	12.33	1.49	12	0.99	378.00	3132.00	9410	20240321	-50.48	3110	20231101	49.84	9410	-50.48	20240321	3325	40.15	20240122	9410	-50.48	20240321	3175	46.77	20231113	1.92	N	256840	100	67 억	2406569	N	N	149	N	N
124	20241108	140932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4660	160	2	3.56	2839538440	617596	66.63	4500	4685	4500	5850	3150	4500	4598.04	3.54	260845	4946	4722	4586	4362	4226	4655	4295	68	1350	100	3240	5	1	67912443	3165	12.33	1.49	12	0.91	378.00	3132.00	9410	20240321	-50.48	3110	20231101	49.84	9410	-50.48	20240321	3325	40.15	20240122	9410	-50.48	20240321	3175	46.77	20231113	1.92	N	256840	100	67 억	2406569	N	N	149	N	N
125	20241108	130933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4635	135	2	3.00	2484108530	541215	58.39	4500	4675	4500	5850	3150	4500	4590.20	3.54	219161	4946	4722	4586	4362	4226	4655	4295	68	1350	100	3240	5	1	67912443	3148	12.26	1.48	12	0.80	378.00	3132.00	9410	20240321	-50.74	3110	20231101	49.04	9410	-50.74	20240321	3325	39.40	20240122	9410	-50.74	20240321	3175	45.98	20231113	1.92	N	256840	100	67 억	2406569	N	N	149	N	N
126	20241108	120933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4610	110	2	2.44	2026689790	442590	47.75	4500	4630	4500	5850	3150	4500	4579.51	3.54	183764	4946	4722	4586	4362	4226	4655	4295	68	1350	100	3240	5	1	67912443	3131	12.20	1.47	12	0.65	378.00	3132.00	9410	20240321	-51.01	3110	20231101	48.23	9410	-51.01	20240321	3325	38.65	20240122	9410	-51.01	20240321	3175	45.20	20231113	1.92	N	256840	100	67 억	2406569	N	N	149	N	N
127	20241108	110931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4575	75	2	1.67	1611196500	352293	38.01	4500	4615	4500	5850	3150	4500	4573.87	3.54	145383	4946	4722	4586	4362	4226	4655	4295	68	1350	100	3240	5	1	67912443	3107	12.10	1.46	12	0.52	378.00	3132.00	9410	20240321	-51.38	3110	20231101	47.11	9410	-51.38	20240321	3325	37.59	20240122	9410	-51.38	20240321	3175	44.09	20231113	1.92	N	256840	100	67 억	2406569	N	N	149	N	N
128	20241108	100940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4575	75	2	1.67	1225775760	268205	28.94	4500	4615	4500	5850	3150	4500	4570.81	3.54	114677	4946	4722	4586	4362	4226	4655	4295	68	1350	100	3240	5	1	67912443	3107	12.10	1.46	12	0.39	378.00	3132.00	9410	20240321	-51.38	3110	20231101	47.11	9410	-51.38	20240321	3325	37.59	20240122	9410	-51.38	20240321	3175	44.09	20231113	1.92	N	256840	100	67 억	2406569	N	N	149	N	N
129	20241108	090927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4595	95	2	2.11	477822560	104872	11.31	4500	4615	4500	5850	3150	4500	4557.32	3.54	59298	4946	4722	4586	4362	4226	4655	4295	68	1350	100	3240	5	1	67912443	3121	12.16	1.47	12	0.15	378.00	3132.00	9410	20240321	-51.17	3110	20231101	47.75	9410	-51.17	20240321	3325	38.20	20240122	9410	-51.17	20240321	3175	44.72	20231113	1.92	N	256840	100	67 억	2406569	N	N	149	N	N
130	20241107	160925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4500	-270	5	-5.66	4142642125	910622	98.18	4785	4810	4450	6200	3340	4770	4548.20	3.73	-27804	5270	5020	4880	4630	4490	4950	4560	68	1430	100	3430	5	1	67912443	3056	11.90	1.44	12	1.34	378.00	3132.00	9410	20240321	-52.18	3085	20231031	45.87	9410	-52.18	20240321	3325	35.34	20240122	9410	-52.18	20240321	3175	41.73	20231113	1.92	N	256840	100	67 억	2534064	N	N	149	N	N
131	20241107	150930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4490	-280	5	-5.87	3994584600	877728	94.63	4785	4810	4450	6200	3340	4770	4549.95	3.73	-35009	5270	5020	4880	4630	4490	4950	4560	68	1430	100	3430	5	1	67912443	3049	11.88	1.43	12	1.29	378.00	3132.00	9410	20240321	-52.28	3085	20231031	45.54	9410	-52.28	20240321	3325	35.04	20240122	9410	-52.28	20240321	3175	41.42	20231113	1.92	N	256840	100	67 억	2534064	N	N	471	N	N
132	20241107	140933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4535	-235	5	-4.93	3539573040	776742	83.74	4785	4810	4450	6200	3340	4770	4555.73	3.73	-37985	5270	5020	4880	4630	4490	4950	4560	68	1430	100	3430	5	1	67912443	3080	12.00	1.45	12	1.14	378.00	3132.00	9410	20240321	-51.81	3085	20231031	47.00	9410	-51.81	20240321	3325	36.39	20240122	9410	-51.81	20240321	3175	42.83	20231113	1.92	N	256840	100	67 억	2534064	N	N	471	N	N
133	20241107	130933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4520	-250	5	-5.24	3215143055	704943	76.00	4785	4810	4450	6200	3340	4770	4559.54	3.73	-49139	5270	5020	4880	4630	4490	4950	4560	68	1430	100	3430	5	1	67912443	3070	11.96	1.44	12	1.04	378.00	3132.00	9410	20240321	-51.97	3085	20231031	46.52	9410	-51.97	20240321	3325	35.94	20240122	9410	-51.97	20240321	3175	42.36	20231113	1.92	N	256840	100	67 억	2534064	N	N	471	N	N
134	20241107	120929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4540	-230	5	-4.82	2893446055	633652	68.32	4785	4810	4450	6200	3340	4770	4564.87	3.73	-55143	5270	5020	4880	4630	4490	4950	4560	68	1430	100	3430	5	1	67912443	3083	12.01	1.45	12	0.93	378.00	3132.00	9410	20240321	-51.75	3085	20231031	47.16	9410	-51.75	20240321	3325	36.54	20240122	9410	-51.75	20240321	3175	42.99	20231113	1.92	N	256840	100	67 억	2534064	N	N	471	N	N
135	20241107	110925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4505	-265	5	-5.56	2562587020	560311	60.41	4785	4810	4450	6200	3340	4770	4571.95	3.73	-72707	5270	5020	4880	4630	4490	4950	4560	68	1430	100	3430	5	1	67912443	3059	11.92	1.44	12	0.83	378.00	3132.00	9410	20240321	-52.13	3085	20231031	46.03	9410	-52.13	20240321	3325	35.49	20240122	9410	-52.13	20240321	3175	41.89	20231113	1.92	N	256840	100	67 억	2534064	N	N	471	N	N
136	20241107	100927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4520	-250	5	-5.24	2149425750	468695	50.53	4785	4810	4450	6200	3340	4770	4584.23	3.73	-64300	5270	5020	4880	4630	4490	4950	4560	68	1430	100	3430	5	1	67912443	3070	11.96	1.44	12	0.69	378.00	3132.00	9410	20240321	-51.97	3085	20231031	46.52	9410	-51.97	20240321	3325	35.94	20240122	9410	-51.97	20240321	3175	42.36	20231113	1.92	N	256840	100	67 억	2534064	N	N	471	N	N
137	20241107	090926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4660	-110	5	-2.31	398611770	84168	9.07	4785	4810	4655	6200	3340	4770	4734.02	3.73	-44883	5270	5020	4880	4630	4490	4950	4560	68	1430	100	3430	5	1	67912443	3165	12.33	1.49	12	0.12	378.00	3132.00	9410	20240321	-50.48	3085	20231031	51.05	9410	-50.48	20240321	3325	40.15	20240122	9410	-50.48	20240321	3175	46.77	20231113	1.92	N	256840	100	67 억	2534064	N	N	471	N	N
138	20241106	160935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4770	-260	5	-5.17	4547637405	920367	199.59	5050	5130	4740	6530	3530	5030	4941.14	3.82	15914	5176	5102	4956	4882	4736	5140	4920	68	1500	100	3620	5	1	67912443	3239	12.62	1.52	12	1.36	378.00	3132.00	9410	20240321	-49.31	3085	20231031	54.62	9410	-49.31	20240321	3325	43.46	20240122	9410	-49.31	20240321	3175	50.24	20231113	1.90	N	256840	100	67 억	2597627	N	N	471	N	N
139	20241106	151003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4785	-245	5	-4.87	4238564285	855466	185.52	5050	5130	4780	6530	3530	5030	4954.68	3.82	21416	5176	5102	4956	4882	4736	5140	4920	68	1500	100	3620	5	1	67912443	3250	12.66	1.53	12	1.26	378.00	3132.00	9410	20240321	-49.15	3085	20231031	55.11	9410	-49.15	20240321	3325	43.91	20240122	9410	-49.15	20240321	3175	50.71	20231113	1.90	N	256840	100	67 억	2597627	N	N	81	N	N
140	20241106	140954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4800	-230	5	-4.57	3778605615	759707	164.75	5050	5130	4780	6530	3530	5030	4973.77	3.82	20206	5176	5102	4956	4882	4736	5140	4920	68	1500	100	3620	5	1	67912443	3260	12.70	1.53	12	1.12	378.00	3132.00	9410	20240321	-48.99	3085	20231031	55.59	9410	-48.99	20240321	3325	44.36	20240122	9410	-48.99	20240321	3175	51.18	20231113	1.90	N	256840	100	67 억	2597627	N	N	81	N	N
141	20241106	131004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4830	-200	5	-3.98	3234844555	646529	140.21	5050	5130	4830	6530	3530	5030	5003.40	3.82	17794	5176	5102	4956	4882	4736	5140	4920	68	1500	100	3620	5	1	67912443	3280	12.78	1.54	12	0.95	378.00	3132.00	9410	20240321	-48.67	3085	20231031	56.56	9410	-48.67	20240321	3325	45.26	20240122	9410	-48.67	20240321	3175	52.13	20231113	1.90	N	256840	100	67 억	2597627	N	N	81	N	N
142	20241106	120933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4920	-110	5	-2.19	2597750850	515692	111.83	5050	5130	4920	6530	3530	5030	5037.41	3.82	-18460	5176	5102	4956	4882	4736	5140	4920	68	1500	100	3620	5	1	67912443	3341	13.02	1.57	12	0.76	378.00	3132.00	9410	20240321	-47.72	3085	20231031	59.48	9410	-47.72	20240321	3325	47.97	20240122	9410	-47.72	20240321	3175	54.96	20231113	1.90	N	256840	100	67 억	2597627	N	N	81	N	N
143	20241106	110936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5050	20	2	0.40	1764352080	348272	75.53	5050	5130	4990	6530	3530	5030	5066.02	3.82	-37510	5176	5102	4956	4882	4736	5140	4920	68	1500	100	3620	10	1	67912443	3430	13.36	1.61	12	0.51	378.00	3132.00	9410	20240321	-46.33	3085	20231031	63.70	9410	-46.33	20240321	3325	51.88	20240122	9410	-46.33	20240321	3175	59.06	20231113	1.90	N	256840	100	67 억	2597627	N	N	81	N	N
144	20241106	100943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5010	-20	5	-0.40	1337003350	263612	57.17	5050	5130	4990	6530	3530	5030	5071.86	3.82	-22623	5176	5102	4956	4882	4736	5140	4920	68	1500	100	3620	10	1	67912443	3402	13.25	1.60	12	0.39	378.00	3132.00	9410	20240321	-46.76	3085	20231031	62.40	9410	-46.76	20240321	3325	50.68	20240122	9410	-46.76	20240321	3175	57.80	20231113	1.90	N	256840	100	67 억	2597627	N	N	81	N	N
145	20241106	090936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5120	90	2	1.79	539305260	105819	22.95	5050	5130	5040	6530	3530	5030	5096.49	3.82	-22835	5176	5102	4956	4882	4736	5140	4920	68	1500	100	3620	10	1	67912443	3477	13.54	1.63	12	0.16	378.00	3132.00	9410	20240321	-45.59	3085	20231031	65.96	9410	-45.59	20240321	3325	53.98	20240122	9410	-45.59	20240321	3175	61.26	20231113	1.90	N	256840	100	67 억	2597627	N	N	81	N	N
146	20241105	160909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5030	145	2	2.97	2238114085	455962	99.80	4890	5030	4810	6350	3420	4885	4908.23	3.89	14154	5068	4976	4848	4756	4628	5022	4802	68	1465	100	3510	10	1	67912443	3416	13.31	1.61	12	0.67	378.00	3132.00	9410	20240321	-46.55	3035	20231027	65.73	9410	-46.55	20240321	3325	51.28	20240122	9410	-46.55	20240321	3175	58.43	20231113	1.93	N	256840	100	67 억	2641437	N	N	81	N	N
147	20241105	150928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5010	125	2	2.56	1957492900	399862	87.52	4890	5020	4810	6350	3420	4885	4895.42	3.89	14619	5068	4976	4848	4756	4628	5022	4802	68	1465	100	3510	10	1	67912443	3402	13.25	1.60	12	0.59	378.00	3132.00	9410	20240321	-46.76	3035	20231027	65.07	9410	-46.76	20240321	3325	50.68	20240122	9410	-46.76	20240321	3175	57.80	20231113	1.93	N	256840	100	67 억	2641437	N	N	3	N	N
148	20241105	140922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4875	-10	5	-0.20	1311694545	269340	58.95	4890	4930	4810	6350	3420	4885	4870.03	3.89	-2053	5068	4976	4848	4756	4628	5022	4802	68	1465	100	3510	5	1	67912443	3311	12.90	1.56	12	0.40	378.00	3132.00	9410	20240321	-48.19	3035	20231027	60.63	9410	-48.19	20240321	3325	46.62	20240122	9410	-48.19	20240321	3175	53.54	20231113	1.93	N	256840	100	67 억	2641437	N	N	3	N	N
149	20241105	130931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4885	0	3	0.00	1132889385	232707	50.93	4890	4930	4810	6350	3420	4885	4868.31	3.89	-626	5068	4976	4848	4756	4628	5022	4802	68	1465	100	3510	5	1	67912443	3318	12.92	1.56	12	0.34	378.00	3132.00	9410	20240321	-48.09	3035	20231027	60.96	9410	-48.09	20240321	3325	46.92	20240122	9410	-48.09	20240321	3175	53.86	20231113	1.93	N	256840	100	67 억	2641437	N	N	3	N	N
150	20241105	120921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4865	-20	5	-0.41	964534485	198238	43.39	4890	4930	4810	6350	3420	4885	4865.54	3.89	-7617	5068	4976	4848	4756	4628	5022	4802	68	1465	100	3510	5	1	67912443	3304	12.87	1.55	12	0.29	378.00	3132.00	9410	20240321	-48.30	3035	20231027	60.30	9410	-48.30	20240321	3325	46.32	20240122	9410	-48.30	20240321	3175	53.23	20231113	1.93	N	256840	100	67 억	2641437	N	N	3	N	N
151	20241105	110908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4875	-10	5	-0.20	816457620	167823	36.73	4890	4930	4810	6350	3420	4885	4864.99	3.89	-10543	5068	4976	4848	4756	4628	5022	4802	68	1465	100	3510	5	1	67912443	3311	12.90	1.56	12	0.25	378.00	3132.00	9410	20240321	-48.19	3035	20231027	60.63	9410	-48.19	20240321	3325	46.62	20240122	9410	-48.19	20240321	3175	53.54	20231113	1.93	N	256840	100	67 억	2641437	N	N	3	N	N
152	20241105	100917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4850	-35	5	-0.72	617168970	126651	27.72	4890	4930	4810	6350	3420	4885	4872.99	3.89	-19651	5068	4976	4848	4756	4628	5022	4802	68	1465	100	3510	5	1	67912443	3294	12.83	1.55	12	0.19	378.00	3132.00	9410	20240321	-48.46	3035	20231027	59.80	9410	-48.46	20240321	3325	45.86	20240122	9410	-48.46	20240321	3175	52.76	20231113	1.93	N	256840	100	67 억	2641437	N	N	3	N	N
153	20241105	090913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4905	20	2	0.41	64311735	13126	2.87	4890	4930	4885	6350	3420	4885	4899.57	3.89	-3515	5068	4976	4848	4756	4628	5022	4802	68	1465	100	3510	5	1	67912443	3331	12.98	1.57	12	0.02	378.00	3132.00	9410	20240321	-47.87	3035	20231027	61.61	9410	-47.87	20240321	3325	47.52	20240122	9410	-47.87	20240321	3175	54.49	20231113	1.93	N	256840	100	67 억	2641437	N	N	3	N	N
154	20241104	160909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4885	155	2	3.28	2181573070	449057	92.49	4730	4940	4720	6140	3315	4730	4858.11	3.86	101731	4890	4810	4745	4665	4600	4802	4657	68	1410	100	3400	5	1	67912443	3318	12.92	1.56	12	0.66	378.00	3132.00	9410	20240321	-48.09	3035	20231026	60.96	9410	-48.09	20240321	3325	46.92	20240122	9410	-48.09	20240321	3175	53.86	20231113	1.95	N	256840	100	67 억	2619153	N	N	3	N	N
155	20241104	150927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4890	160	2	3.38	2120737135	436609	89.92	4730	4940	4720	6140	3315	4730	4857.29	3.86	97825	4890	4810	4745	4665	4600	4802	4657	68	1410	100	3400	5	1	67912443	3321	12.94	1.56	12	0.64	378.00	3132.00	9410	20240321	-48.03	3035	20231026	61.12	9410	-48.03	20240321	3325	47.07	20240122	9410	-48.03	20240321	3175	54.02	20231113	1.95	N	256840	100	67 억	2619153	N	N	9	N	N
156	20241104	140910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4900	170	2	3.59	1913635700	394239	81.20	4730	4940	4720	6140	3315	4730	4854.00	3.86	85874	4890	4810	4745	4665	4600	4802	4657	68	1410	100	3400	5	1	67912443	3328	12.96	1.56	12	0.58	378.00	3132.00	9410	20240321	-47.93	3035	20231026	61.45	9410	-47.93	20240321	3325	47.37	20240122	9410	-47.93	20240321	3175	54.33	20231113	1.95	N	256840	100	67 억	2619153	N	N	9	N	N
157	20241104	130844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4905	175	2	3.70	1791124985	369172	76.03	4730	4940	4720	6140	3315	4730	4851.74	3.86	73187	4890	4810	4745	4665	4600	4802	4657	68	1410	100	3400	5	1	67912443	3331	12.98	1.57	12	0.54	378.00	3132.00	9410	20240321	-47.87	3035	20231026	61.61	9410	-47.87	20240321	3325	47.52	20240122	9410	-47.87	20240321	3175	54.49	20231113	1.95	N	256840	100	67 억	2619153	N	N	9	N	N
158	20241104	120857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4925	195	2	4.12	1421722855	293785	60.51	4730	4940	4720	6140	3315	4730	4839.33	3.86	54740	4890	4810	4745	4665	4600	4802	4657	68	1410	100	3400	5	1	67912443	3345	13.03	1.57	12	0.43	378.00	3132.00	9410	20240321	-47.66	3035	20231026	62.27	9410	-47.66	20240321	3325	48.12	20240122	9410	-47.66	20240321	3175	55.12	20231113	1.95	N	256840	100	67 억	2619153	N	N	9	N	N
159	20241104	110850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4900	170	2	3.59	1116290790	231494	47.68	4730	4900	4720	6140	3315	4730	4822.12	3.86	40854	4890	4810	4745	4665	4600	4802	4657	68	1410	100	3400	5	1	67912443	3328	12.96	1.56	12	0.34	378.00	3132.00	9410	20240321	-47.93	3035	20231026	61.45	9410	-47.93	20240321	3325	47.37	20240122	9410	-47.93	20240321	3175	54.33	20231113	1.95	N	256840	100	67 억	2619153	N	N	9	N	N
160	20241104	100840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4830	100	2	2.11	666075735	138957	28.62	4730	4870	4720	6140	3315	4730	4793.40	3.86	16812	4890	4810	4745	4665	4600	4802	4657	68	1410	100	3400	5	1	67912443	3280	12.78	1.54	12	0.20	378.00	3132.00	9410	20240321	-48.67	3035	20231026	59.14	9410	-48.67	20240321	3325	45.26	20240122	9410	-48.67	20240321	3175	52.13	20231113	1.95	N	256840	100	67 억	2619153	N	N	9	N	N
161	20241104	090852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4755	25	2	0.53	126636135	26528	5.46	4730	4830	4720	6140	3315	4730	4773.68	3.86	2354	4890	4810	4745	4665	4600	4802	4657	68	1410	100	3400	5	1	67912443	3229	12.58	1.52	12	0.04	378.00	3132.00	9410	20240321	-49.47	3035	20231026	56.67	9410	-49.47	20240321	3325	43.01	20240122	9410	-49.47	20240321	3175	49.76	20231113	1.95	N	256840	100	67 억	2619153	N	N	9	N	N
162	20241101	160823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4730	-70	5	-1.46	2266494680	476412	93.43	4730	4825	4680	6240	3360	4800	4757.45	3.89	39434	5006	4902	4826	4722	4646	4865	4685	68	1440	100	3450	5	1	67912443	3212	12.51	1.51	12	0.70	378.00	3132.00	9410	20240321	-49.73	3035	20231026	55.85	9410	-49.73	20240321	3325	42.26	20240122	9410	-49.73	20240321	3110	52.09	20231101	1.96	N	256840	100	67 억	2641012	N	N	9	N	N
163	20241101	150841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4755	-45	5	-0.94	2051309505	431015	84.52	4730	4825	4680	6240	3360	4800	4759.25	3.89	37865	5006	4902	4826	4722	4646	4865	4685	68	1440	100	3450	5	1	67912443	3229	12.58	1.52	12	0.63	378.00	3132.00	9410	20240321	-49.47	3035	20231026	56.67	9410	-49.47	20240321	3325	43.01	20240122	9410	-49.47	20240321	3110	52.89	20231101	1.96	N	256840	100	67 억	2641012	N	N	1798	N	N
164	20241101	140811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4790	-10	5	-0.21	1710372380	359455	70.49	4730	4825	4680	6240	3360	4800	4758.24	3.89	23787	5006	4902	4826	4722	4646	4865	4685	68	1440	100	3450	5	1	67912443	3253	12.67	1.53	12	0.53	378.00	3132.00	9410	20240321	-49.10	3035	20231026	57.83	9410	-49.10	20240321	3325	44.06	20240122	9410	-49.10	20240321	3110	54.02	20231101	1.96	N	256840	100	67 억	2641012	N	N	1798	N	N
165	20241101	131002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4790	-10	5	-0.21	1560126740	327976	64.32	4730	4825	4680	6240	3360	4800	4756.83	3.89	19999	5006	4902	4826	4722	4646	4865	4685	68	1440	100	3450	5	1	67912443	3253	12.67	1.53	12	0.48	378.00	3132.00	9410	20240321	-49.10	3035	20231026	57.83	9410	-49.10	20240321	3325	44.06	20240122	9410	-49.10	20240321	3110	54.02	20231101	1.96	N	256840	100	67 억	2641012	N	N	1798	N	N
166	20241101	121002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4800	0	3	0.00	1434657765	301832	59.19	4730	4825	4680	6240	3360	4800	4753.17	3.89	17734	5006	4902	4826	4722	4646	4865	4685	68	1440	100	3450	5	1	67912443	3260	12.70	1.53	12	0.44	378.00	3132.00	9410	20240321	-48.99	3035	20231026	58.15	9410	-48.99	20240321	3325	44.36	20240122	9410	-48.99	20240321	3110	54.34	20231101	1.96	N	256840	100	67 억	2641012	N	N	1798	N	N
167	20241101	110958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4800	0	3	0.00	1179724805	248649	48.76	4730	4825	4680	6240	3360	4800	4744.54	3.89	1873	5006	4902	4826	4722	4646	4865	4685	68	1440	100	3450	5	1	67912443	3260	12.70	1.53	12	0.37	378.00	3132.00	9410	20240321	-48.99	3035	20231026	58.15	9410	-48.99	20240321	3325	44.36	20240122	9410	-48.99	20240321	3110	54.34	20231101	1.96	N	256840	100	67 억	2641012	N	N	1798	N	N
168	20241101	101000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4785	-15	5	-0.31	914379175	193355	37.92	4730	4805	4680	6240	3360	4800	4729.01	3.89	-17156	5006	4902	4826	4722	4646	4865	4685	68	1440	100	3450	5	1	67912443	3250	12.66	1.53	12	0.28	378.00	3132.00	9410	20240321	-49.15	3035	20231026	57.66	9410	-49.15	20240321	3325	43.91	20240122	9410	-49.15	20240321	3110	53.86	20231101	1.96	N	256840	100	67 억	2641012	N	N	1798	N	N
169	20241101	090957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4720	-80	5	-1.67	258641210	54831	10.75	4730	4770	4705	6240	3360	4800	4717.05	3.89	7932	5006	4902	4826	4722	4646	4865	4685	68	1440	100	3450	5	1	67912443	3205	12.49	1.51	12	0.08	378.00	3132.00	9410	20240321	-49.84	3035	20231026	55.52	9410	-49.84	20240321	3325	41.95	20240122	9410	-49.84	20240321	3110	51.77	20231101	1.96	N	256840	100	67 억	2641012	N	N	1798	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History