KissMeData/307750/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161232	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3750	-100	5	-2.60	204068095	54125	144.67	3835	3865	3750	5000	2695	3850	3770.33	0.39	-25551	3920	3885	3850	3815	3780	3867	3797	49	1150	100	2770	5	1	49069269	1840	38.27	1.91	12	0.11	98.00	1965.00	7090	20240229	-47.11	3590	20241115	4.46	7090	-47.11	20240229	3590	4.46	20241115	7090	-47.11	20240229	3590	4.46	20241115	1.81	N	307750	100	49 억	190521	N	N	N	N
3	20241129	151249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3760	-90	5	-2.34	161837960	42873	114.59	3835	3865	3750	5000	2695	3850	3774.82	0.39	-19343	3920	3885	3850	3815	3780	3867	3797	49	1150	100	2770	5	1	49069269	1845	38.37	1.91	12	0.09	98.00	1965.00	7090	20240229	-46.97	3590	20241115	4.74	7090	-46.97	20240229	3590	4.74	20241115	7090	-46.97	20240229	3590	4.74	20241115	1.81	N	307750	100	49 억	190521	N	N	N	N
4	20241129	141251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3755	-95	5	-2.47	134852530	35690	95.39	3835	3865	3750	5000	2695	3850	3778.44	0.39	-17388	3920	3885	3850	3815	3780	3867	3797	49	1150	100	2770	5	1	49069269	1843	38.32	1.91	12	0.07	98.00	1965.00	7090	20240229	-47.04	3590	20241115	4.60	7090	-47.04	20240229	3590	4.60	20241115	7090	-47.04	20240229	3590	4.60	20241115	1.81	N	307750	100	49 억	190521	N	N	N	N
5	20241129	131245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3765	-85	5	-2.21	110468020	29200	78.05	3835	3865	3755	5000	2695	3850	3783.15	0.39	-12839	3920	3885	3850	3815	3780	3867	3797	49	1150	100	2770	5	1	49069269	1847	38.42	1.92	12	0.06	98.00	1965.00	7090	20240229	-46.90	3590	20241115	4.87	7090	-46.90	20240229	3590	4.87	20241115	7090	-46.90	20240229	3590	4.87	20241115	1.81	N	307750	100	49 억	190521	N	N	N	N
6	20241129	121248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3760	-90	5	-2.34	108405020	28653	76.59	3835	3865	3755	5000	2695	3850	3783.37	0.39	-12396	3920	3885	3850	3815	3780	3867	3797	49	1150	100	2770	5	1	49069269	1845	38.37	1.91	12	0.06	98.00	1965.00	7090	20240229	-46.97	3590	20241115	4.74	7090	-46.97	20240229	3590	4.74	20241115	7090	-46.97	20240229	3590	4.74	20241115	1.81	N	307750	100	49 억	190521	N	N	N	N
7	20241129	111250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3760	-90	5	-2.34	96820215	25575	68.36	3835	3865	3755	5000	2695	3850	3785.74	0.39	-10510	3920	3885	3850	3815	3780	3867	3797	49	1150	100	2770	5	1	49069269	1845	38.37	1.91	12	0.05	98.00	1965.00	7090	20240229	-46.97	3590	20241115	4.74	7090	-46.97	20240229	3590	4.74	20241115	7090	-46.97	20240229	3590	4.74	20241115	1.81	N	307750	100	49 억	190521	N	N	N	N
8	20241129	101242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3780	-70	5	-1.82	61294485	16129	43.11	3835	3865	3765	5000	2695	3850	3800.27	0.39	-10684	3920	3885	3850	3815	3780	3867	3797	49	1150	100	2770	5	1	49069269	1855	38.57	1.92	12	0.03	98.00	1965.00	7090	20240229	-46.69	3590	20241115	5.29	7090	-46.69	20240229	3590	5.29	20241115	7090	-46.69	20240229	3590	5.29	20241115	1.81	N	307750	100	49 억	190521	N	N	N	N
9	20241129	091247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3815	-35	5	-0.91	11643030	3039	8.12	3835	3865	3815	5000	2695	3850	3831.20	0.39	-1051	3920	3885	3850	3815	3780	3867	3797	49	1150	100	2770	5	1	49069269	1872	38.93	1.94	12	0.01	98.00	1965.00	7090	20240229	-46.19	3590	20241115	6.27	7090	-46.19	20240229	3590	6.27	20241115	7090	-46.19	20240229	3590	6.27	20241115	1.81	N	307750	100	49 억	190521	N	N	N	N
10	20241128	161229	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3850	-10	5	-0.26	143997570	37413	122.95	3870	3885	3815	5010	2705	3860	3848.86	0.39	-2408	3896	3877	3851	3832	3806	3887	3842	49	1150	100	2770	5	1	49069269	1889	39.29	1.96	12	0.08	98.00	1965.00	7090	20240229	-45.70	3590	20241115	7.24	7090	-45.70	20240229	3590	7.24	20241115	7090	-45.70	20240229	3590	7.24	20241115	1.82	N	307750	100	49 억	192929	N	N	N	N
11	20241128	151254	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3860	0	3	0.00	142082495	36916	121.31	3870	3885	3815	5010	2705	3860	3848.81	0.39	-2755	3896	3877	3851	3832	3806	3887	3842	49	1150	100	2770	5	1	49069269	1894	39.39	1.96	12	0.08	98.00	1965.00	7090	20240229	-45.56	3590	20241115	7.52	7090	-45.56	20240229	3590	7.52	20241115	7090	-45.56	20240229	3590	7.52	20241115	1.82	N	307750	100	49 억	192929	N	N	N	N
12	20241128	141250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3865	5	2	0.13	135096000	35108	115.37	3870	3885	3815	5010	2705	3860	3848.01	0.39	-2837	3896	3877	3851	3832	3806	3887	3842	49	1150	100	2770	5	1	49069269	1897	39.44	1.97	12	0.07	98.00	1965.00	7090	20240229	-45.49	3590	20241115	7.66	7090	-45.49	20240229	3590	7.66	20241115	7090	-45.49	20240229	3590	7.66	20241115	1.82	N	307750	100	49 억	192929	N	N	N	N
13	20241128	131249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3865	5	2	0.13	115723100	30092	98.89	3870	3885	3815	5010	2705	3860	3845.64	0.39	-3083	3896	3877	3851	3832	3806	3887	3842	49	1150	100	2770	5	1	49069269	1897	39.44	1.97	12	0.06	98.00	1965.00	7090	20240229	-45.49	3590	20241115	7.66	7090	-45.49	20240229	3590	7.66	20241115	7090	-45.49	20240229	3590	7.66	20241115	1.82	N	307750	100	49 억	192929	N	N	N	N
14	20241128	121248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3830	-30	5	-0.78	88997340	23163	76.12	3870	3885	3815	5010	2705	3860	3842.22	0.39	-3047	3896	3877	3851	3832	3806	3887	3842	49	1150	100	2770	5	1	49069269	1879	39.08	1.95	12	0.05	98.00	1965.00	7090	20240229	-45.98	3590	20241115	6.69	7090	-45.98	20240229	3590	6.69	20241115	7090	-45.98	20240229	3590	6.69	20241115	1.82	N	307750	100	49 억	192929	N	N	N	N
15	20241128	111251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3840	-20	5	-0.52	72446585	18835	61.90	3870	3885	3825	5010	2705	3860	3846.38	0.39	397	3896	3877	3851	3832	3806	3887	3842	49	1150	100	2770	5	1	49069269	1884	39.18	1.95	12	0.04	98.00	1965.00	7090	20240229	-45.84	3590	20241115	6.96	7090	-45.84	20240229	3590	6.96	20241115	7090	-45.84	20240229	3590	6.96	20241115	1.82	N	307750	100	49 억	192929	N	N	N	N
16	20241128	101249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3880	20	2	0.52	27582475	7132	23.44	3870	3885	3840	5010	2705	3860	3867.42	0.39	363	3896	3877	3851	3832	3806	3887	3842	49	1150	100	2770	5	1	49069269	1904	39.59	1.97	12	0.01	98.00	1965.00	7090	20240229	-45.28	3590	20241115	8.08	7090	-45.28	20240229	3590	8.08	20241115	7090	-45.28	20240229	3590	8.08	20241115	1.82	N	307750	100	49 억	192929	N	N	N	N
17	20241128	091246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3850	-10	5	-0.26	1243100	322	1.06	3870	3870	3850	5010	2705	3860	3860.56	0.39	-152	3896	3877	3851	3832	3806	3887	3842	49	1150	100	2770	5	1	49069269	1889	39.29	1.96	12	0.00	98.00	1965.00	7090	20240229	-45.70	3590	20241115	7.24	7090	-45.70	20240229	3590	7.24	20241115	7090	-45.70	20240229	3590	7.24	20241115	1.82	N	307750	100	49 억	192929	N	N	N	N
18	20241127	161215	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3860	10	2	0.26	115786245	30096	61.34	3850	3870	3825	5000	2695	3850	3847.11	0.38	4206	3896	3872	3826	3802	3756	3885	3815	49	1150	100	2770	5	1	49069269	1894	39.39	1.96	12	0.06	98.00	1965.00	7090	20240229	-45.56	3590	20241115	7.52	7090	-45.56	20240229	3590	7.52	20241115	7090	-45.56	20240229	3590	7.52	20241115	1.82	N	307750	100	49 억	188446	N	N	N	N
19	20241127	151241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3830	-20	5	-0.52	113360155	29465	60.06	3850	3870	3825	5000	2695	3850	3847.28	0.38	4530	3896	3872	3826	3802	3756	3885	3815	49	1150	100	2770	5	1	49069269	1879	39.08	1.95	12	0.06	98.00	1965.00	7090	20240229	-45.98	3590	20241115	6.69	7090	-45.98	20240229	3590	6.69	20241115	7090	-45.98	20240229	3590	6.69	20241115	1.82	N	307750	100	49 억	188446	N	N	N	N
20	20241127	141235	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3835	-15	5	-0.39	103691665	26949	54.93	3850	3870	3825	5000	2695	3850	3847.70	0.38	4440	3896	3872	3826	3802	3756	3885	3815	49	1150	100	2770	5	1	49069269	1882	39.13	1.95	12	0.05	98.00	1965.00	7090	20240229	-45.91	3590	20241115	6.82	7090	-45.91	20240229	3590	6.82	20241115	7090	-45.91	20240229	3590	6.82	20241115	1.82	N	307750	100	49 억	188446	N	N	N	N
21	20241127	131229	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3860	10	2	0.26	85490850	22211	45.27	3850	3870	3825	5000	2695	3850	3849.03	0.38	3310	3896	3872	3826	3802	3756	3885	3815	49	1150	100	2770	5	1	49069269	1894	39.39	1.96	12	0.05	98.00	1965.00	7090	20240229	-45.56	3590	20241115	7.52	7090	-45.56	20240229	3590	7.52	20241115	7090	-45.56	20240229	3590	7.52	20241115	1.82	N	307750	100	49 억	188446	N	N	N	N
22	20241127	121244	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3845	-5	5	-0.13	63072190	16379	33.38	3850	3870	3825	5000	2695	3850	3850.80	0.38	1939	3896	3872	3826	3802	3756	3885	3815	49	1150	100	2770	5	1	49069269	1887	39.23	1.96	12	0.03	98.00	1965.00	7090	20240229	-45.77	3590	20241115	7.10	7090	-45.77	20240229	3590	7.10	20241115	7090	-45.77	20240229	3590	7.10	20241115	1.82	N	307750	100	49 억	188446	N	N	N	N
23	20241127	111238	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3845	-5	5	-0.13	53345730	13851	28.23	3850	3870	3825	5000	2695	3850	3851.40	0.38	286	3896	3872	3826	3802	3756	3885	3815	49	1150	100	2770	5	1	49069269	1887	39.23	1.96	12	0.03	98.00	1965.00	7090	20240229	-45.77	3590	20241115	7.10	7090	-45.77	20240229	3590	7.10	20241115	7090	-45.77	20240229	3590	7.10	20241115	1.82	N	307750	100	49 억	188446	N	N	N	N
24	20241127	101238	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3865	15	2	0.39	46168130	11985	24.43	3850	3870	3825	5000	2695	3850	3852.16	0.38	861	3896	3872	3826	3802	3756	3885	3815	49	1150	100	2770	5	1	49069269	1897	39.44	1.97	12	0.02	98.00	1965.00	7090	20240229	-45.49	3590	20241115	7.66	7090	-45.49	20240229	3590	7.66	20241115	7090	-45.49	20240229	3590	7.66	20241115	1.82	N	307750	100	49 억	188446	N	N	N	N
25	20241127	091237	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3850	0	3	0.00	5639370	1462	2.98	3850	3870	3850	5000	2695	3850	3857.30	0.38	64	3896	3872	3826	3802	3756	3885	3815	49	1150	100	2770	5	1	49069269	1889	39.29	1.96	12	0.00	98.00	1965.00	7090	20240229	-45.70	3590	20241115	7.24	7090	-45.70	20240229	3590	7.24	20241115	7090	-45.70	20240229	3590	7.24	20241115	1.82	N	307750	100	49 억	188446	N	N	N	N
26	20241126	161217	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3850	45	2	1.18	186455065	48983	59.75	3790	3850	3780	4945	2665	3805	3806.53	0.38	3668	3921	3862	3801	3742	3681	3892	3772	49	1140	100	2730	5	1	49069269	1889	39.29	1.96	12	0.10	98.00	1965.00	7090	20240229	-45.70	3590	20241115	7.24	7090	-45.70	20240229	3590	7.24	20241115	7090	-45.70	20240229	3590	7.24	20241115	1.83	N	307750	100	49 억	184348	N	N	N	N
27	20241126	151230	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3840	35	2	0.92	178594020	46940	57.26	3790	3840	3780	4945	2665	3805	3804.73	0.38	3894	3921	3862	3801	3742	3681	3892	3772	49	1140	100	2730	5	1	49069269	1884	39.18	1.95	12	0.10	98.00	1965.00	7090	20240229	-45.84	3590	20241115	6.96	7090	-45.84	20240229	3590	6.96	20241115	7090	-45.84	20240229	3590	6.96	20241115	1.83	N	307750	100	49 억	184348	N	N	N	N
28	20241126	141231	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3790	-15	5	-0.39	149212755	39239	47.87	3790	3830	3780	4945	2665	3805	3802.66	0.38	-2147	3921	3862	3801	3742	3681	3892	3772	49	1140	100	2730	5	1	49069269	1860	38.67	1.93	12	0.08	98.00	1965.00	7090	20240229	-46.54	3590	20241115	5.57	7090	-46.54	20240229	3590	5.57	20241115	7090	-46.54	20240229	3590	5.57	20241115	1.83	N	307750	100	49 억	184348	N	N	N	N
29	20241126	131226	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3820	15	2	0.39	124272730	32665	39.85	3790	3830	3780	4945	2665	3805	3804.46	0.38	-2533	3921	3862	3801	3742	3681	3892	3772	49	1140	100	2730	5	1	49069269	1874	38.98	1.94	12	0.07	98.00	1965.00	7090	20240229	-46.12	3590	20241115	6.41	7090	-46.12	20240229	3590	6.41	20241115	7090	-46.12	20240229	3590	6.41	20241115	1.83	N	307750	100	49 억	184348	N	N	N	N
30	20241126	121234	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3815	10	2	0.26	120530135	31684	38.65	3790	3830	3780	4945	2665	3805	3804.13	0.38	-2489	3921	3862	3801	3742	3681	3892	3772	49	1140	100	2730	5	1	49069269	1872	38.93	1.94	12	0.06	98.00	1965.00	7090	20240229	-46.19	3590	20241115	6.27	7090	-46.19	20240229	3590	6.27	20241115	7090	-46.19	20240229	3590	6.27	20241115	1.83	N	307750	100	49 억	184348	N	N	N	N
31	20241126	111237	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3795	-10	5	-0.26	73557905	19375	23.63	3790	3830	3780	4945	2665	3805	3796.54	0.38	-4707	3921	3862	3801	3742	3681	3892	3772	49	1140	100	2730	5	1	49069269	1862	38.72	1.93	12	0.04	98.00	1965.00	7090	20240229	-46.47	3590	20241115	5.71	7090	-46.47	20240229	3590	5.71	20241115	7090	-46.47	20240229	3590	5.71	20241115	1.83	N	307750	100	49 억	184348	N	N	N	N
32	20241126	101247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3785	-20	5	-0.53	62070965	16346	19.94	3790	3830	3785	4945	2665	3805	3797.32	0.38	-4623	3921	3862	3801	3742	3681	3892	3772	49	1140	100	2730	5	1	49069269	1857	38.62	1.93	12	0.03	98.00	1965.00	7090	20240229	-46.61	3590	20241115	5.43	7090	-46.61	20240229	3590	5.43	20241115	7090	-46.61	20240229	3590	5.43	20241115	1.83	N	307750	100	49 억	184348	N	N	N	N
33	20241126	091235	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3820	15	2	0.39	14716875	3871	4.72	3790	3830	3790	4945	2665	3805	3801.83	0.38	1999	3921	3862	3801	3742	3681	3892	3772	49	1140	100	2730	5	1	49069269	1874	38.98	1.94	12	0.01	98.00	1965.00	7090	20240229	-46.12	3590	20241115	6.41	7090	-46.12	20240229	3590	6.41	20241115	7090	-46.12	20240229	3590	6.41	20241115	1.83	N	307750	100	49 억	184348	N	N	N	N
34	20241125	161202	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3805	65	2	1.74	308231820	81069	257.40	3740	3860	3740	4860	2620	3740	3802.09	0.31	30949	3843	3791	3763	3711	3683	3780	3700	49	1120	100	2690	5	1	49069269	1867	38.83	1.94	12	0.17	98.00	1965.00	7090	20240229	-46.33	3590	20241115	5.99	7090	-46.33	20240229	3590	5.99	20241115	7090	-46.33	20240229	3590	5.99	20241115	1.83	N	307750	100	49 억	153531	N	N	N	N
35	20241125	151227	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3810	70	2	1.87	302713225	79619	252.80	3740	3860	3740	4860	2620	3740	3802.02	0.31	30623	3843	3791	3763	3711	3683	3780	3700	49	1120	100	2690	5	1	49069269	1870	38.88	1.94	12	0.16	98.00	1965.00	7090	20240229	-46.26	3590	20241115	6.13	7090	-46.26	20240229	3590	6.13	20241115	7090	-46.26	20240229	3590	6.13	20241115	1.83	N	307750	100	49 억	153531	N	N	N	N
36	20241125	141223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3840	100	2	2.67	234445560	61696	195.89	3740	3860	3740	4860	2620	3740	3800.01	0.31	22674	3843	3791	3763	3711	3683	3780	3700	49	1120	100	2690	5	1	49069269	1884	39.18	1.95	12	0.13	98.00	1965.00	7090	20240229	-45.84	3590	20241115	6.96	7090	-45.84	20240229	3590	6.96	20241115	7090	-45.84	20240229	3590	6.96	20241115	1.83	N	307750	100	49 억	153531	N	N	N	N
37	20241125	131214	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3840	100	2	2.67	204552395	53887	171.10	3740	3860	3740	4860	2620	3740	3795.95	0.31	23303	3843	3791	3763	3711	3683	3780	3700	49	1120	100	2690	5	1	49069269	1884	39.18	1.95	12	0.11	98.00	1965.00	7090	20240229	-45.84	3590	20241115	6.96	7090	-45.84	20240229	3590	6.96	20241115	7090	-45.84	20240229	3590	6.96	20241115	1.83	N	307750	100	49 억	153531	N	N	N	N
38	20241125	121229	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3805	65	2	1.74	159829310	42138	133.79	3740	3860	3740	4860	2620	3740	3793.00	0.31	21416	3843	3791	3763	3711	3683	3780	3700	49	1120	100	2690	5	1	49069269	1867	38.83	1.94	12	0.09	98.00	1965.00	7090	20240229	-46.33	3590	20241115	5.99	7090	-46.33	20240229	3590	5.99	20241115	7090	-46.33	20240229	3590	5.99	20241115	1.83	N	307750	100	49 억	153531	N	N	N	N
39	20241125	111223	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3790	50	2	1.34	141004375	37185	118.07	3740	3860	3740	4860	2620	3740	3791.97	0.31	19528	3843	3791	3763	3711	3683	3780	3700	49	1120	100	2690	5	1	49069269	1860	38.67	1.93	12	0.08	98.00	1965.00	7090	20240229	-46.54	3590	20241115	5.57	7090	-46.54	20240229	3590	5.57	20241115	7090	-46.54	20240229	3590	5.57	20241115	1.83	N	307750	100	49 억	153531	N	N	N	N
40	20241125	101206	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3790	50	2	1.34	51627825	13697	43.49	3740	3795	3740	4860	2620	3740	3769.28	0.31	5645	3843	3791	3763	3711	3683	3780	3700	49	1120	100	2690	5	1	49069269	1860	38.67	1.93	12	0.03	98.00	1965.00	7090	20240229	-46.54	3590	20241115	5.57	7090	-46.54	20240229	3590	5.57	20241115	7090	-46.54	20240229	3590	5.57	20241115	1.83	N	307750	100	49 억	153531	N	N	N	N
41	20241125	091209	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3755	15	2	0.40	17701635	4710	14.95	3740	3770	3740	4860	2620	3740	3758.31	0.31	3683	3843	3791	3763	3711	3683	3780	3700	49	1120	100	2690	5	1	49069269	1843	38.32	1.91	12	0.01	98.00	1965.00	7090	20240229	-47.04	3590	20241115	4.60	7090	-47.04	20240229	3590	4.60	20241115	7090	-47.04	20240229	3590	4.60	20241115	1.83	N	307750	100	49 억	153531	N	N	N	N
42	20241122	161102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3740	0	3	0.00	118192890	31486	100.99	3740	3815	3735	4860	2620	3740	3753.82	0.31	1270	3813	3776	3753	3716	3693	3795	3735	49	1120	100	2690	5	1	49069269	1835	38.16	1.90	12	0.06	98.00	1965.00	7090	20240229	-47.25	3590	20241115	4.18	7090	-47.25	20240229	3590	4.18	20241115	7090	-47.25	20240229	3590	4.18	20241115	1.83	N	307750	100	49 억	152321	N	N	N	N
43	20241122	151117	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3755	15	2	0.40	115730430	30828	98.88	3740	3815	3735	4860	2620	3740	3754.07	0.31	1295	3813	3776	3753	3716	3693	3795	3735	49	1120	100	2690	5	1	49069269	1843	38.32	1.91	12	0.06	98.00	1965.00	7090	20240229	-47.04	3590	20241115	4.60	7090	-47.04	20240229	3590	4.60	20241115	7090	-47.04	20240229	3590	4.60	20241115	1.83	N	307750	100	49 억	152321	N	N	N	N
44	20241122	141118	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3750	10	2	0.27	99270060	26432	84.78	3740	3815	3735	4860	2620	3740	3755.68	0.31	771	3813	3776	3753	3716	3693	3795	3735	49	1120	100	2690	5	1	49069269	1840	38.27	1.91	12	0.05	98.00	1965.00	7090	20240229	-47.11	3590	20241115	4.46	7090	-47.11	20240229	3590	4.46	20241115	7090	-47.11	20240229	3590	4.46	20241115	1.83	N	307750	100	49 억	152321	N	N	N	N
45	20241122	131113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3760	20	2	0.53	91937715	24473	78.50	3740	3815	3735	4860	2620	3740	3756.70	0.31	1134	3813	3776	3753	3716	3693	3795	3735	49	1120	100	2690	5	1	49069269	1845	38.37	1.91	12	0.05	98.00	1965.00	7090	20240229	-46.97	3590	20241115	4.74	7090	-46.97	20240229	3590	4.74	20241115	7090	-46.97	20240229	3590	4.74	20241115	1.83	N	307750	100	49 억	152321	N	N	N	N
46	20241122	121123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3770	30	2	0.80	78434395	20865	66.92	3740	3815	3735	4860	2620	3740	3759.14	0.31	323	3813	3776	3753	3716	3693	3795	3735	49	1120	100	2690	5	1	49069269	1850	38.47	1.92	12	0.04	98.00	1965.00	7090	20240229	-46.83	3590	20241115	5.01	7090	-46.83	20240229	3590	5.01	20241115	7090	-46.83	20240229	3590	5.01	20241115	1.83	N	307750	100	49 억	152321	N	N	N	N
47	20241122	111110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3775	35	2	0.94	24259600	6426	20.61	3740	3815	3735	4860	2620	3740	3775.23	0.31	481	3813	3776	3753	3716	3693	3795	3735	49	1120	100	2690	5	1	49069269	1852	38.52	1.92	12	0.01	98.00	1965.00	7090	20240229	-46.76	3590	20241115	5.15	7090	-46.76	20240229	3590	5.15	20241115	7090	-46.76	20240229	3590	5.15	20241115	1.83	N	307750	100	49 억	152321	N	N	N	N
48	20241122	101129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3800	60	2	1.60	20153810	5334	17.11	3740	3815	3735	4860	2620	3740	3778.37	0.31	558	3813	3776	3753	3716	3693	3795	3735	49	1120	100	2690	5	1	49069269	1865	38.78	1.93	12	0.01	98.00	1965.00	7090	20240229	-46.40	3590	20241115	5.85	7090	-46.40	20240229	3590	5.85	20241115	7090	-46.40	20240229	3590	5.85	20241115	1.83	N	307750	100	49 억	152321	N	N	N	N
49	20241122	091119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3770	30	2	0.80	4541400	1213	3.89	3740	3775	3735	4860	2620	3740	3743.94	0.31	512	3813	3776	3753	3716	3693	3795	3735	49	1120	100	2690	5	1	49069269	1850	38.47	1.92	12	0.00	98.00	1965.00	7090	20240229	-46.83	3590	20241115	5.01	7090	-46.83	20240229	3590	5.01	20241115	7090	-46.83	20240229	3590	5.01	20241115	1.83	N	307750	100	49 억	152321	N	N	N	N
50	20241121	161109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3740	-15	5	-0.40	116591385	31105	101.33	3730	3790	3730	4880	2630	3755	3748.35	0.32	-4478	3881	3817	3786	3722	3691	3802	3707	49	1125	100	2700	5	1	49069269	1835	38.16	1.90	12	0.06	98.00	1965.00	7090	20240229	-47.25	3590	20241115	4.18	7090	-47.25	20240229	3590	4.18	20241115	7090	-47.25	20240229	3590	4.18	20241115	1.83	N	307750	100	49 억	156629	N	N	N	N
51	20241121	151131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3750	-5	5	-0.13	110525325	29484	96.05	3730	3790	3730	4880	2630	3755	3748.65	0.32	-4120	3881	3817	3786	3722	3691	3802	3707	49	1125	100	2700	5	1	49069269	1840	38.27	1.91	12	0.06	98.00	1965.00	7090	20240229	-47.11	3590	20241115	4.46	7090	-47.11	20240229	3590	4.46	20241115	7090	-47.11	20240229	3590	4.46	20241115	1.83	N	307750	100	49 억	156629	N	N	N	N
52	20241121	141129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3750	-5	5	-0.13	83999615	22390	72.94	3730	3790	3730	4880	2630	3755	3751.66	0.32	-3295	3881	3817	3786	3722	3691	3802	3707	49	1125	100	2700	5	1	49069269	1840	38.27	1.91	12	0.05	98.00	1965.00	7090	20240229	-47.11	3590	20241115	4.46	7090	-47.11	20240229	3590	4.46	20241115	7090	-47.11	20240229	3590	4.46	20241115	1.83	N	307750	100	49 억	156629	N	N	N	N
53	20241121	131121	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3780	25	2	0.67	75655940	20172	65.72	3730	3790	3730	4880	2630	3755	3750.54	0.32	-3927	3881	3817	3786	3722	3691	3802	3707	49	1125	100	2700	5	1	49069269	1855	38.57	1.92	12	0.04	98.00	1965.00	7090	20240229	-46.69	3590	20241115	5.29	7090	-46.69	20240229	3590	5.29	20241115	7090	-46.69	20240229	3590	5.29	20241115	1.83	N	307750	100	49 억	156629	N	N	N	N
54	20241121	121122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3770	15	2	0.40	67968255	18126	59.05	3730	3790	3730	4880	2630	3755	3749.77	0.32	-4089	3881	3817	3786	3722	3691	3802	3707	49	1125	100	2700	5	1	49069269	1850	38.47	1.92	12	0.04	98.00	1965.00	7090	20240229	-46.83	3590	20241115	5.01	7090	-46.83	20240229	3590	5.01	20241115	7090	-46.83	20240229	3590	5.01	20241115	1.83	N	307750	100	49 억	156629	N	N	N	N
55	20241121	111127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3745	-10	5	-0.27	63473010	16931	55.16	3730	3790	3730	4880	2630	3755	3748.92	0.32	-3904	3881	3817	3786	3722	3691	3802	3707	49	1125	100	2700	5	1	49069269	1838	38.21	1.91	12	0.03	98.00	1965.00	7090	20240229	-47.18	3590	20241115	4.32	7090	-47.18	20240229	3590	4.32	20241115	7090	-47.18	20240229	3590	4.32	20241115	1.83	N	307750	100	49 억	156629	N	N	N	N
56	20241121	101125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3740	-15	5	-0.40	60446040	16125	52.53	3730	3790	3730	4880	2630	3755	3748.59	0.32	-3821	3881	3817	3786	3722	3691	3802	3707	49	1125	100	2700	5	1	49069269	1835	38.16	1.90	12	0.03	98.00	1965.00	7090	20240229	-47.25	3590	20241115	4.18	7090	-47.25	20240229	3590	4.18	20241115	7090	-47.25	20240229	3590	4.18	20241115	1.83	N	307750	100	49 억	156629	N	N	N	N
57	20241121	091126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3750	-5	5	-0.13	35838010	9548	31.11	3730	3790	3730	4880	2630	3755	3753.46	0.32	-3964	3881	3817	3786	3722	3691	3802	3707	49	1125	100	2700	5	1	49069269	1840	38.27	1.91	12	0.02	98.00	1965.00	7090	20240229	-47.11	3590	20241115	4.46	7090	-47.11	20240229	3590	4.46	20241115	7090	-47.11	20240229	3590	4.46	20241115	1.83	N	307750	100	49 억	156629	N	N	N	N
58	20241120	161116	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3755	-55	5	-1.44	112787620	29743	87.73	3850	3850	3755	4950	2670	3810	3792.08	0.33	-5974	3893	3851	3803	3761	3713	3872	3782	49	1140	100	2740	5	1	49069269	1843	38.32	1.91	12	0.06	98.00	1965.00	7090	20240229	-47.04	3590	20241115	4.60	7090	-47.04	20240229	3590	4.60	20241115	7090	-47.04	20240229	3590	4.60	20241115	1.88	N	307750	100	49 억	162414	N	N	N	N
59	20241120	151131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3785	-25	5	-0.66	95795150	25228	74.41	3850	3850	3780	4950	2670	3810	3797.18	0.33	-5824	3893	3851	3803	3761	3713	3872	3782	49	1140	100	2740	5	1	49069269	1857	38.62	1.93	12	0.05	98.00	1965.00	7090	20240229	-46.61	3590	20241115	5.43	7090	-46.61	20240229	3590	5.43	20241115	7090	-46.61	20240229	3590	5.43	20241115	1.88	N	307750	100	49 억	162414	N	N	N	N
60	20241120	141133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3810	0	3	0.00	64478010	16965	50.04	3850	3850	3780	4950	2670	3810	3800.65	0.33	-5426	3893	3851	3803	3761	3713	3872	3782	49	1140	100	2740	5	1	49069269	1870	38.88	1.94	12	0.03	98.00	1965.00	7090	20240229	-46.26	3590	20241115	6.13	7090	-46.26	20240229	3590	6.13	20241115	7090	-46.26	20240229	3590	6.13	20241115	1.88	N	307750	100	49 억	162414	N	N	N	N
61	20241120	131134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3810	0	3	0.00	56235905	14796	43.64	3850	3850	3780	4950	2670	3810	3800.75	0.33	-4508	3893	3851	3803	3761	3713	3872	3782	49	1140	100	2740	5	1	49069269	1870	38.88	1.94	12	0.03	98.00	1965.00	7090	20240229	-46.26	3590	20241115	6.13	7090	-46.26	20240229	3590	6.13	20241115	7090	-46.26	20240229	3590	6.13	20241115	1.88	N	307750	100	49 억	162414	N	N	N	N
62	20241120	121132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3820	10	2	0.26	49636680	13064	38.53	3850	3850	3780	4950	2670	3810	3799.50	0.33	-4937	3893	3851	3803	3761	3713	3872	3782	49	1140	100	2740	5	1	49069269	1874	38.98	1.94	12	0.03	98.00	1965.00	7090	20240229	-46.12	3590	20241115	6.41	7090	-46.12	20240229	3590	6.41	20241115	7090	-46.12	20240229	3590	6.41	20241115	1.88	N	307750	100	49 억	162414	N	N	N	N
63	20241120	111135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3800	-10	5	-0.26	38990760	10266	30.28	3850	3850	3780	4950	2670	3810	3798.05	0.33	-5111	3893	3851	3803	3761	3713	3872	3782	49	1140	100	2740	5	1	49069269	1865	38.78	1.93	12	0.02	98.00	1965.00	7090	20240229	-46.40	3590	20241115	5.85	7090	-46.40	20240229	3590	5.85	20241115	7090	-46.40	20240229	3590	5.85	20241115	1.88	N	307750	100	49 억	162414	N	N	N	N
64	20241120	101134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3790	-20	5	-0.52	21863820	5752	16.97	3850	3850	3785	4950	2670	3810	3801.08	0.33	-3246	3893	3851	3803	3761	3713	3872	3782	49	1140	100	2740	5	1	49069269	1860	38.67	1.93	12	0.01	98.00	1965.00	7090	20240229	-46.54	3590	20241115	5.57	7090	-46.54	20240229	3590	5.57	20241115	7090	-46.54	20240229	3590	5.57	20241115	1.88	N	307750	100	49 억	162414	N	N	N	N
65	20241120	091132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3815	5	2	0.13	1792240	467	1.38	3850	3850	3815	4950	2670	3810	3837.77	0.33	-100	3893	3851	3803	3761	3713	3872	3782	49	1140	100	2740	5	1	49069269	1872	38.93	1.94	12	0.00	98.00	1965.00	7090	20240229	-46.19	3590	20241115	6.27	7090	-46.19	20240229	3590	6.27	20241115	7090	-46.19	20240229	3590	6.27	20241115	1.88	N	307750	100	49 억	162414	N	N	N	N
66	20241119	161029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3810	0	3	0.00	128801605	33807	49.05	3755	3845	3755	4950	2670	3810	3809.91	0.34	-4717	3906	3857	3781	3732	3656	3882	3757	49	1140	100	2740	5	1	49069269	1870	38.88	1.94	12	0.07	98.00	1965.00	7090	20240229	-46.26	3590	20241115	6.13	7090	-46.26	20240229	3590	6.13	20241115	7090	-46.26	20240229	3590	6.13	20241115	1.90	N	307750	100	49 억	167132	N	N	N	N
67	20241119	151048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3820	10	2	0.26	122668865	32199	46.72	3755	3845	3755	4950	2670	3810	3809.71	0.34	-4528	3906	3857	3781	3732	3656	3882	3757	49	1140	100	2740	5	1	49069269	1874	38.98	1.94	12	0.07	98.00	1965.00	7090	20240229	-46.12	3590	20241115	6.41	7090	-46.12	20240229	3590	6.41	20241115	7090	-46.12	20240229	3590	6.41	20241115	1.90	N	307750	100	49 억	167132	N	N	N	N
68	20241119	141046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3815	5	2	0.13	83014735	21820	31.66	3755	3845	3755	4950	2670	3810	3804.52	0.34	-2953	3906	3857	3781	3732	3656	3882	3757	49	1140	100	2740	5	1	49069269	1872	38.93	1.94	12	0.04	98.00	1965.00	7090	20240229	-46.19	3590	20241115	6.27	7090	-46.19	20240229	3590	6.27	20241115	7090	-46.19	20240229	3590	6.27	20241115	1.90	N	307750	100	49 억	167132	N	N	N	N
69	20241119	131049	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3810	0	3	0.00	55026790	14482	21.01	3755	3845	3755	4950	2670	3810	3799.67	0.34	-287	3906	3857	3781	3732	3656	3882	3757	49	1140	100	2740	5	1	49069269	1870	38.88	1.94	12	0.03	98.00	1965.00	7090	20240229	-46.26	3590	20241115	6.13	7090	-46.26	20240229	3590	6.13	20241115	7090	-46.26	20240229	3590	6.13	20241115	1.90	N	307750	100	49 억	167132	N	N	N	N
70	20241119	121036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3805	-5	5	-0.13	47620010	12535	18.19	3755	3845	3755	4950	2670	3810	3798.96	0.34	320	3906	3857	3781	3732	3656	3882	3757	49	1140	100	2740	5	1	49069269	1867	38.83	1.94	12	0.03	98.00	1965.00	7090	20240229	-46.33	3590	20241115	5.99	7090	-46.33	20240229	3590	5.99	20241115	7090	-46.33	20240229	3590	5.99	20241115	1.90	N	307750	100	49 억	167132	N	N	N	N
71	20241119	111048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3820	10	2	0.26	36841045	9703	14.08	3755	3845	3755	4950	2670	3810	3796.87	0.34	1670	3906	3857	3781	3732	3656	3882	3757	49	1140	100	2740	5	1	49069269	1874	38.98	1.94	12	0.02	98.00	1965.00	7090	20240229	-46.12	3590	20241115	6.41	7090	-46.12	20240229	3590	6.41	20241115	7090	-46.12	20240229	3590	6.41	20241115	1.90	N	307750	100	49 억	167132	N	N	N	N
72	20241119	101113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3825	15	2	0.39	27482260	7247	10.52	3755	3845	3755	4950	2670	3810	3792.23	0.34	3010	3906	3857	3781	3732	3656	3882	3757	49	1140	100	2740	5	1	49069269	1877	39.03	1.95	12	0.01	98.00	1965.00	7090	20240229	-46.05	3590	20241115	6.55	7090	-46.05	20240229	3590	6.55	20241115	7090	-46.05	20240229	3590	6.55	20241115	1.90	N	307750	100	49 억	167132	N	N	N	N
73	20241119	091109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3825	15	2	0.39	20539505	5431	7.88	3755	3830	3755	4950	2670	3810	3781.90	0.34	2959	3906	3857	3781	3732	3656	3882	3757	49	1140	100	2740	5	1	49069269	1877	39.03	1.95	12	0.01	98.00	1965.00	7090	20240229	-46.05	3590	20241115	6.55	7090	-46.05	20240229	3590	6.55	20241115	7090	-46.05	20240229	3590	6.55	20241115	1.90	N	307750	100	49 억	167132	N	N	N	N
74	20241118	161033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3810	75	2	2.01	259171540	68400	92.25	3735	3830	3705	4855	2615	3735	3789.06	0.30	21612	3831	3782	3686	3637	3541	3807	3662	49	1120	100	2680	5	1	49069269	1870	38.88	1.94	12	0.14	98.00	1965.00	7090	20240229	-46.26	3590	20241115	6.13	7090	-46.26	20240229	3590	6.13	20241115	7090	-46.26	20240229	3590	6.13	20241115	1.92	N	307750	100	49 억	147264	N	N	N	N
75	20241118	151047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3790	55	2	1.47	253226830	66839	90.14	3735	3830	3705	4855	2615	3735	3788.61	0.30	21625	3831	3782	3686	3637	3541	3807	3662	49	1120	100	2680	5	1	49069269	1860	38.67	1.93	12	0.14	98.00	1965.00	7090	20240229	-46.54	3590	20241115	5.57	7090	-46.54	20240229	3590	5.57	20241115	7090	-46.54	20240229	3590	5.57	20241115	1.92	N	307750	100	49 억	147264	N	N	N	N
76	20241118	141049	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3790	55	2	1.47	226018370	59663	80.47	3735	3830	3705	4855	2615	3735	3788.25	0.30	20619	3831	3782	3686	3637	3541	3807	3662	49	1120	100	2680	5	1	49069269	1860	38.67	1.93	12	0.12	98.00	1965.00	7090	20240229	-46.54	3590	20241115	5.57	7090	-46.54	20240229	3590	5.57	20241115	7090	-46.54	20240229	3590	5.57	20241115	1.92	N	307750	100	49 억	147264	N	N	N	N
77	20241118	131042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3785	50	2	1.34	215288570	56822	76.63	3735	3830	3705	4855	2615	3735	3788.82	0.30	21751	3831	3782	3686	3637	3541	3807	3662	49	1120	100	2680	5	1	49069269	1857	38.62	1.93	12	0.12	98.00	1965.00	7090	20240229	-46.61	3590	20241115	5.43	7090	-46.61	20240229	3590	5.43	20241115	7090	-46.61	20240229	3590	5.43	20241115	1.92	N	307750	100	49 억	147264	N	N	N	N
78	20241118	121046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3800	65	2	1.74	206066520	54382	73.34	3735	3830	3705	4855	2615	3735	3789.24	0.30	23668	3831	3782	3686	3637	3541	3807	3662	49	1120	100	2680	5	1	49069269	1865	38.78	1.93	12	0.11	98.00	1965.00	7090	20240229	-46.40	3590	20241115	5.85	7090	-46.40	20240229	3590	5.85	20241115	7090	-46.40	20240229	3590	5.85	20241115	1.92	N	307750	100	49 억	147264	N	N	N	N
79	20241118	111047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3805	70	2	1.87	179886460	47478	64.03	3735	3830	3705	4855	2615	3735	3788.84	0.30	25780	3831	3782	3686	3637	3541	3807	3662	49	1120	100	2680	5	1	49069269	1867	38.83	1.94	12	0.10	98.00	1965.00	7090	20240229	-46.33	3590	20241115	5.99	7090	-46.33	20240229	3590	5.99	20241115	7090	-46.33	20240229	3590	5.99	20241115	1.92	N	307750	100	49 억	147264	N	N	N	N
80	20241118	101036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3815	80	2	2.14	156393975	41321	55.73	3735	3815	3705	4855	2615	3735	3784.85	0.30	29096	3831	3782	3686	3637	3541	3807	3662	49	1120	100	2680	5	1	49069269	1872	38.93	1.94	12	0.08	98.00	1965.00	7090	20240229	-46.19	3590	20241115	6.27	7090	-46.19	20240229	3590	6.27	20241115	7090	-46.19	20240229	3590	6.27	20241115	1.92	N	307750	100	49 억	147264	N	N	N	N
81	20241118	091034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3705	-30	5	-0.80	7646860	2052	2.77	3735	3760	3705	4855	2615	3735	3726.54	0.30	-1322	3831	3782	3686	3637	3541	3807	3662	49	1120	100	2680	5	1	49069269	1818	37.81	1.89	12	0.00	98.00	1965.00	7090	20240229	-47.74	3590	20241115	3.20	7090	-47.74	20240229	3590	3.20	20241115	7090	-47.74	20240229	3590	3.20	20241115	1.92	N	307750	100	49 억	147264	N	N	N	N
82	20241115	161112	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3735	75	2	2.05	269031445	74138	66.16	3660	3735	3590	4755	2565	3660	3628.79	0.29	3638	3843	3751	3703	3611	3563	3797	3657	49	1095	100	2630	5	1	49069269	1833	38.11	1.90	12	0.15	98.00	1965.00	7090	20240229	-47.32	3590	20241115	4.04	7090	-47.32	20240229	3590	4.04	20241115	7090	-47.32	20240229	3590	4.04	20241115	1.93	N	307750	100	49 억	143281	N	N	N	N
83	20241115	151148	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3725	65	2	1.78	260966610	71975	64.23	3660	3730	3590	4755	2565	3660	3625.80	0.29	3836	3843	3751	3703	3611	3563	3797	3657	49	1095	100	2630	5	1	49069269	1828	38.01	1.90	12	0.15	98.00	1965.00	7090	20240229	-47.46	3590	20241115	3.76	7090	-47.46	20240229	3590	3.76	20241115	7090	-47.46	20240229	3590	3.76	20241115	1.93	N	307750	100	49 억	143281	N	N	N	N
84	20241115	141133	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3725	65	2	1.78	257642215	71082	63.43	3660	3730	3590	4755	2565	3660	3624.58	0.29	3319	3843	3751	3703	3611	3563	3797	3657	49	1095	100	2630	5	1	49069269	1828	38.01	1.90	12	0.14	98.00	1965.00	7090	20240229	-47.46	3590	20241115	3.76	7090	-47.46	20240229	3590	3.76	20241115	7090	-47.46	20240229	3590	3.76	20241115	1.93	N	307750	100	49 억	143281	N	N	N	N
85	20241115	131133	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3725	65	2	1.78	240275390	66393	59.25	3660	3725	3590	4755	2565	3660	3618.99	0.29	4439	3843	3751	3703	3611	3563	3797	3657	49	1095	100	2630	5	1	49069269	1828	38.01	1.90	12	0.14	98.00	1965.00	7090	20240229	-47.46	3590	20241115	3.76	7090	-47.46	20240229	3590	3.76	20241115	7090	-47.46	20240229	3590	3.76	20241115	1.93	N	307750	100	49 억	143281	N	N	N	N
86	20241115	121134	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3615	-45	5	-1.23	169875575	47102	42.03	3660	3665	3590	4755	2565	3660	3606.55	0.29	-3383	3843	3751	3703	3611	3563	3797	3657	49	1095	100	2630	5	1	49069269	1774	36.89	1.84	12	0.10	98.00	1965.00	7090	20240229	-49.01	3590	20241115	0.70	7090	-49.01	20240229	3590	0.70	20241115	7090	-49.01	20240229	3590	0.70	20241115	1.93	N	307750	100	49 억	143281	N	N	N	N
87	20241115	111107	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3610	-50	5	-1.37	147167420	40800	36.41	3660	3665	3595	4755	2565	3660	3607.04	0.29	-2424	3843	3751	3703	3611	3563	3797	3657	49	1095	100	2630	5	1	49069269	1771	36.84	1.84	12	0.08	98.00	1965.00	7090	20240229	-49.08	3595	20241115	0.42	7090	-49.08	20240229	3595	0.42	20241115	7090	-49.08	20240229	3595	0.42	20241115	1.93	N	307750	100	49 억	143281	N	N	N	N
88	20241115	101107	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3600	-60	5	-1.64	81723930	22643	20.21	3660	3665	3595	4755	2565	3660	3609.24	0.29	331	3843	3751	3703	3611	3563	3797	3657	49	1095	100	2630	5	1	49069269	1766	36.73	1.83	12	0.05	98.00	1965.00	7090	20240229	-49.22	3595	20241115	0.14	7090	-49.22	20240229	3595	0.14	20241115	7090	-49.22	20240229	3595	0.14	20241115	1.93	N	307750	100	49 억	143281	N	N	N	N
89	20241115	091010	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3615	-45	5	-1.23	15725125	4328	3.86	3660	3665	3615	4755	2565	3660	3633.35	0.29	238	3843	3751	3703	3611	3563	3797	3657	49	1095	100	2630	5	1	49069269	1774	36.89	1.84	12	0.01	98.00	1965.00	7090	20240229	-49.01	3615	20241115	0.00	7090	-49.01	20240229	3615	0.00	20241115	7090	-49.01	20240229	3615	0.00	20241115	1.93	N	307750	100	49 억	143281	N	N	N	N
90	20241114	161059	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3685	-45	5	-1.21	388738210	104251	124.02	3655	3795	3655	4845	2615	3730	3728.87	0.26	14562	3850	3790	3760	3700	3670	3775	3685	49	1115	100	2680	5	1	49069269	1808	37.60	1.88	12	0.21	98.00	1965.00	7090	20240229	-48.03	3655	20241114	0.82	7090	-48.03	20240229	3655	0.82	20241114	7090	-48.03	20240229	3655	0.82	20241114	1.94	N	307750	100	49 억	128349	N	N	N	N
91	20241114	151107	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3700	-30	5	-0.80	303121770	81027	96.40	3655	3795	3655	4845	2615	3730	3741.00	0.26	4881	3850	3790	3760	3700	3670	3775	3685	49	1115	100	2680	5	1	49069269	1816	37.76	1.88	12	0.17	98.00	1965.00	7090	20240229	-47.81	3655	20241114	1.23	7090	-47.81	20240229	3655	1.23	20241114	7090	-47.81	20240229	3655	1.23	20241114	1.94	N	307750	100	49 억	128349	N	N	N	N
92	20241114	141059	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3730	0	3	0.00	263409240	70305	83.64	3655	3795	3655	4845	2615	3730	3746.66	0.26	3412	3850	3790	3760	3700	3670	3775	3685	49	1115	100	2680	5	1	49069269	1830	38.06	1.90	12	0.14	98.00	1965.00	7090	20240229	-47.39	3655	20241114	2.05	7090	-47.39	20240229	3655	2.05	20241114	7090	-47.39	20240229	3655	2.05	20241114	1.94	N	307750	100	49 억	128349	N	N	N	N
93	20241114	131100	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3765	35	2	0.94	203020730	54156	64.43	3655	3795	3655	4845	2615	3730	3748.81	0.26	2151	3850	3790	3760	3700	3670	3775	3685	49	1115	100	2680	5	1	49069269	1847	38.42	1.92	12	0.11	98.00	1965.00	7090	20240229	-46.90	3655	20241114	3.01	7090	-46.90	20240229	3655	3.01	20241114	7090	-46.90	20240229	3655	3.01	20241114	1.94	N	307750	100	49 억	128349	N	N	N	N
94	20241114	121057	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3760	30	2	0.80	196272815	52364	62.30	3655	3795	3655	4845	2615	3730	3748.24	0.26	2213	3850	3790	3760	3700	3670	3775	3685	49	1115	100	2680	5	1	49069269	1845	38.37	1.91	12	0.11	98.00	1965.00	7090	20240229	-46.97	3655	20241114	2.87	7090	-46.97	20240229	3655	2.87	20241114	7090	-46.97	20240229	3655	2.87	20241114	1.94	N	307750	100	49 억	128349	N	N	N	N
95	20241114	111057	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3790	60	2	1.61	143365275	38357	45.63	3655	3795	3655	4845	2615	3730	3737.66	0.26	3731	3850	3790	3760	3700	3670	3775	3685	49	1115	100	2680	5	1	49069269	1860	38.67	1.93	12	0.08	98.00	1965.00	7090	20240229	-46.54	3655	20241114	3.69	7090	-46.54	20240229	3655	3.69	20241114	7090	-46.54	20240229	3655	3.69	20241114	1.94	N	307750	100	49 억	128349	N	N	N	N
96	20241114	101117	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3745	15	2	0.40	58893835	15946	18.97	3655	3760	3655	4845	2615	3730	3693.33	0.26	2339	3850	3790	3760	3700	3670	3775	3685	49	1115	100	2680	5	1	49069269	1838	38.21	1.91	12	0.03	98.00	1965.00	7090	20240229	-47.18	3655	20241114	2.46	7090	-47.18	20240229	3655	2.46	20241114	7090	-47.18	20240229	3655	2.46	20241114	1.94	N	307750	100	49 억	128349	N	N	N	N
97	20241114	091051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3730	0	3	0.00	0	0	0.00	0	0	0	4845	2615	3730	0.00	0.26	0	3850	3790	3760	3700	3670	3775	3685	49	1115	100	2680	5	1	49069269	1830	38.06	1.90	12	0.00	98.00	1965.00	7090	20240229	-47.39	3730	20241113	0.00	7090	-47.39	20240229	3730	0.00	20241113	7090	-47.39	20240229	3730	0.00	20241113	1.94	N	307750	100	49 억	128349	N	N	N	N
98	20241113	160721	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3730	-60	5	-1.58	305175185	81012	44.49	3780	3820	3730	4925	2655	3790	3767.04	0.26	-1485	4103	3946	3868	3711	3633	3907	3672	49	1135	100	2720	5	1	49069269	1830	38.06	1.90	12	0.17	98.00	1965.00	7090	20240229	-47.39	3730	20241113	0.00	7090	-47.39	20240229	3730	0.00	20241113	7090	-47.39	20240229	3730	0.00	20241113	1.94	N	307750	100	49 억	128331	N	N	N	N
99	20241113	150755	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3760	-30	5	-0.79	256538900	67986	37.34	3780	3820	3740	4925	2655	3790	3773.41	0.26	-1918	4103	3946	3868	3711	3633	3907	3672	49	1135	100	2720	5	1	49069269	1845	38.37	1.91	12	0.14	98.00	1965.00	7090	20240229	-46.97	3740	20241113	0.53	7090	-46.97	20240229	3740	0.53	20241113	7090	-46.97	20240229	3740	0.53	20241113	1.94	N	307750	100	49 억	128331	N	N	N	N
100	20241113	140751	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3765	-25	5	-0.66	214230720	56701	31.14	3780	3820	3750	4925	2655	3790	3778.25	0.26	-2932	4103	3946	3868	3711	3633	3907	3672	49	1135	100	2720	5	1	49069269	1847	38.42	1.92	12	0.12	98.00	1965.00	7090	20240229	-46.90	3750	20241113	0.40	7090	-46.90	20240229	3750	0.40	20241113	7090	-46.90	20240229	3750	0.40	20241113	1.94	N	307750	100	49 억	128331	N	N	N	N
101	20241113	130754	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3760	-30	5	-0.79	173847225	45987	25.25	3780	3820	3755	4925	2655	3790	3780.36	0.26	-1302	4103	3946	3868	3711	3633	3907	3672	49	1135	100	2720	5	1	49069269	1845	38.37	1.91	12	0.09	98.00	1965.00	7090	20240229	-46.97	3755	20241113	0.13	7090	-46.97	20240229	3755	0.13	20241113	7090	-46.97	20240229	3755	0.13	20241113	1.94	N	307750	100	49 억	128331	N	N	N	N
102	20241113	120743	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3770	-20	5	-0.53	156435530	41358	22.71	3780	3820	3770	4925	2655	3790	3782.47	0.26	1587	4103	3946	3868	3711	3633	3907	3672	49	1135	100	2720	5	1	49069269	1850	38.47	1.92	12	0.08	98.00	1965.00	7090	20240229	-46.83	3770	20241113	0.00	7090	-46.83	20240229	3770	0.00	20241113	7090	-46.83	20240229	3770	0.00	20241113	1.94	N	307750	100	49 억	128331	N	N	N	N
103	20241113	110741	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3775	-15	5	-0.40	134744935	35610	19.56	3780	3820	3770	4925	2655	3790	3783.91	0.26	2034	4103	3946	3868	3711	3633	3907	3672	49	1135	100	2720	5	1	49069269	1852	38.52	1.92	12	0.07	98.00	1965.00	7090	20240229	-46.76	3770	20241113	0.13	7090	-46.76	20240229	3770	0.13	20241113	7090	-46.76	20240229	3770	0.13	20241113	1.94	N	307750	100	49 억	128331	N	N	N	N
104	20241113	100743	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3810	20	2	0.53	68599805	18114	9.95	3780	3820	3770	4925	2655	3790	3787.12	0.26	658	4103	3946	3868	3711	3633	3907	3672	49	1135	100	2720	5	1	49069269	1870	38.88	1.94	12	0.04	98.00	1965.00	7090	20240229	-46.26	3770	20241113	1.06	7090	-46.26	20240229	3770	1.06	20241113	7090	-46.26	20240229	3770	1.06	20241113	1.94	N	307750	100	49 억	128331	N	N	N	N
105	20241113	090732	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3790	0	3	0.00	7270140	1921	1.05	3780	3820	3780	4925	2655	3790	3784.56	0.26	223	4103	3946	3868	3711	3633	3907	3672	49	1135	100	2720	5	1	49069269	1860	38.67	1.93	12	0.00	98.00	1965.00	7090	20240229	-46.54	3780	20241113	0.26	7090	-46.54	20240229	3780	0.26	20241113	7090	-46.54	20240229	3780	0.26	20241113	1.94	N	307750	100	49 억	128331	N	N	N	N
106	20241112	161019	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3790	-215	5	-5.37	693282370	178566	206.61	4010	4025	3790	5200	2805	4005	3882.64	0.32	-27326	4185	4095	4050	3960	3915	4072	3937	49	1195	100	2880	5	1	49069269	1860	38.67	1.93	12	0.36	98.00	1965.00	7090	20240229	-46.54	3790	20241112	0.00	7090	-46.54	20240229	3790	0.00	20241112	7090	-46.54	20240229	3790	0.00	20241112	1.93	N	307750	100	49 억	155236	N	N	N	N
107	20241112	151030	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3825	-180	5	-4.49	652000685	167696	194.03	4010	4025	3805	5200	2805	4005	3887.99	0.32	-26775	4185	4095	4050	3960	3915	4072	3937	49	1195	100	2880	5	1	49069269	1877	39.03	1.95	12	0.34	98.00	1965.00	7090	20240229	-46.05	3805	20241112	0.53	7090	-46.05	20240229	3805	0.53	20241112	7090	-46.05	20240229	3805	0.53	20241112	1.93	N	307750	100	49 억	155236	N	N	N	N
108	20241112	141034	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3850	-155	5	-3.87	549246725	140908	163.04	4010	4025	3835	5200	2805	4005	3897.91	0.32	-14954	4185	4095	4050	3960	3915	4072	3937	49	1195	100	2880	5	1	49069269	1889	39.29	1.96	12	0.29	98.00	1965.00	7090	20240229	-45.70	3835	20241112	0.39	7090	-45.70	20240229	3835	0.39	20241112	7090	-45.70	20240229	3835	0.39	20241112	1.93	N	307750	100	49 억	155236	N	N	N	N
109	20241112	131040	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3855	-150	5	-3.75	496421435	127174	147.14	4010	4025	3840	5200	2805	4005	3903.48	0.32	-14993	4185	4095	4050	3960	3915	4072	3937	49	1195	100	2880	5	1	49069269	1892	39.34	1.96	12	0.26	98.00	1965.00	7090	20240229	-45.63	3840	20241112	0.39	7090	-45.63	20240229	3840	0.39	20241112	7090	-45.63	20240229	3840	0.39	20241112	1.93	N	307750	100	49 억	155236	N	N	N	N
110	20241112	121031	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3885	-120	5	-3.00	457634795	117144	135.54	4010	4025	3840	5200	2805	4005	3906.60	0.32	-13054	4185	4095	4050	3960	3915	4072	3937	49	1195	100	2880	5	1	49069269	1906	39.64	1.98	12	0.24	98.00	1965.00	7090	20240229	-45.20	3840	20241112	1.17	7090	-45.20	20240229	3840	1.17	20241112	7090	-45.20	20240229	3840	1.17	20241112	1.93	N	307750	100	49 억	155236	N	N	N	N
111	20241112	111026	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3885	-120	5	-3.00	423478525	108364	125.38	4010	4025	3840	5200	2805	4005	3907.93	0.32	-10401	4185	4095	4050	3960	3915	4072	3937	49	1195	100	2880	5	1	49069269	1906	39.64	1.98	12	0.22	98.00	1965.00	7090	20240229	-45.20	3840	20241112	1.17	7090	-45.20	20240229	3840	1.17	20241112	7090	-45.20	20240229	3840	1.17	20241112	1.93	N	307750	100	49 억	155236	N	N	N	N
112	20241112	101026	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3905	-100	5	-2.50	340591230	86953	100.61	4010	4025	3840	5200	2805	4005	3916.96	0.32	-14239	4185	4095	4050	3960	3915	4072	3937	49	1195	100	2880	5	1	49069269	1916	39.85	1.99	12	0.18	98.00	1965.00	7090	20240229	-44.92	3840	20241112	1.69	7090	-44.92	20240229	3840	1.69	20241112	7090	-44.92	20240229	3840	1.69	20241112	1.93	N	307750	100	49 억	155236	N	N	N	N
113	20241112	091025	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3930	-75	5	-1.87	133971140	33723	39.02	4010	4025	3925	5200	2805	4005	3972.69	0.32	-12346	4185	4095	4050	3960	3915	4072	3937	49	1195	100	2880	5	1	49069269	1928	40.10	2.00	12	0.07	98.00	1965.00	7090	20240229	-44.57	3925	20241112	0.13	7090	-44.57	20240229	3925	0.13	20241112	7090	-44.57	20240229	3925	0.13	20241112	1.93	N	307750	100	49 억	155236	N	N	N	N
114	20241111	161016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4005	-130	5	-3.14	348330720	86325	206.39	4135	4140	4005	5370	2895	4135	4035.13	0.35	-14702	4211	4172	4101	4062	3991	4192	4082	49	1235	100	2970	5	1	49069269	1965	40.87	2.04	12	0.18	98.00	1965.00	7090	20240229	-43.51	4000	20240805	0.12	7090	-43.51	20240229	4000	0.12	20240805	7090	-43.51	20240229	4000	0.12	20240805	1.95	N	307750	100	49 억	170853	N	N	N	N
115	20241111	151047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4015	-120	5	-2.90	327814155	81206	194.15	4135	4140	4005	5370	2895	4135	4036.82	0.35	-14261	4211	4172	4101	4062	3991	4192	4082	49	1235	100	2970	5	1	49069269	1970	40.97	2.04	12	0.17	98.00	1965.00	7090	20240229	-43.37	4000	20240805	0.38	7090	-43.37	20240229	4000	0.38	20240805	7090	-43.37	20240229	4000	0.38	20240805	1.95	N	307750	100	49 억	170853	N	N	N	N
116	20241111	141032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4015	-120	5	-2.90	280870030	69509	166.18	4135	4140	4005	5370	2895	4135	4040.77	0.35	-14694	4211	4172	4101	4062	3991	4192	4082	49	1235	100	2970	5	1	49069269	1970	40.97	2.04	12	0.14	98.00	1965.00	7090	20240229	-43.37	4000	20240805	0.38	7090	-43.37	20240229	4000	0.38	20240805	7090	-43.37	20240229	4000	0.38	20240805	1.95	N	307750	100	49 억	170853	N	N	N	N
117	20241111	131031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4030	-105	5	-2.54	211583055	52271	124.97	4135	4140	4020	5370	2895	4135	4047.81	0.35	-11087	4211	4172	4101	4062	3991	4192	4082	49	1235	100	2970	5	1	49069269	1977	41.12	2.05	12	0.11	98.00	1965.00	7090	20240229	-43.16	4000	20240805	0.75	7090	-43.16	20240229	4000	0.75	20240805	7090	-43.16	20240229	4000	0.75	20240805	1.95	N	307750	100	49 억	170853	N	N	N	N
118	20241111	121026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4030	-105	5	-2.54	159200710	39263	93.87	4135	4140	4020	5370	2895	4135	4054.73	0.35	-10786	4211	4172	4101	4062	3991	4192	4082	49	1235	100	2970	5	1	49069269	1977	41.12	2.05	12	0.08	98.00	1965.00	7090	20240229	-43.16	4000	20240805	0.75	7090	-43.16	20240229	4000	0.75	20240805	7090	-43.16	20240229	4000	0.75	20240805	1.95	N	307750	100	49 억	170853	N	N	N	N
119	20241111	111024	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4035	-100	5	-2.42	134562345	33162	79.28	4135	4140	4020	5370	2895	4135	4057.73	0.35	-9504	4211	4172	4101	4062	3991	4192	4082	49	1235	100	2970	5	1	49069269	1980	41.17	2.05	12	0.07	98.00	1965.00	7090	20240229	-43.09	4000	20240805	0.88	7090	-43.09	20240229	4000	0.88	20240805	7090	-43.09	20240229	4000	0.88	20240805	1.95	N	307750	100	49 억	170853	N	N	N	N
120	20241111	101018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4050	-85	5	-2.06	89268945	21929	52.43	4135	4140	4035	5370	2895	4135	4070.82	0.35	-8364	4211	4172	4101	4062	3991	4192	4082	49	1235	100	2970	5	1	49069269	1987	41.33	2.06	12	0.04	98.00	1965.00	7090	20240229	-42.88	4000	20240805	1.25	7090	-42.88	20240229	4000	1.25	20240805	7090	-42.88	20240229	4000	1.25	20240805	1.95	N	307750	100	49 억	170853	N	N	N	N
121	20241111	091014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4065	-70	5	-1.69	16011315	3909	9.35	4135	4140	4065	5370	2895	4135	4096.01	0.35	-245	4211	4172	4101	4062	3991	4192	4082	49	1235	100	2970	5	1	49069269	1995	41.48	2.07	12	0.01	98.00	1965.00	7090	20240229	-42.67	4000	20240805	1.62	7090	-42.67	20240229	4000	1.62	20240805	7090	-42.67	20240229	4000	1.62	20240805	1.95	N	307750	100	49 억	170853	N	N	N	N
122	20241108	161011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4135	105	2	2.61	167696825	40816	83.82	4030	4140	4030	5230	2825	4030	4108.54	0.34	2838	4096	4062	4046	4012	3996	4055	4005	49	1200	100	2900	5	1	49069269	2029	42.19	2.10	12	0.08	98.00	1965.00	7090	20240229	-41.68	4000	20240805	3.38	7090	-41.68	20240229	4000	3.38	20240805	7090	-41.68	20240229	4000	3.38	20240805	1.97	N	307750	100	49 억	168014	N	N	N	N
123	20241108	151019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4135	105	2	2.61	163055130	39693	81.52	4030	4140	4030	5230	2825	4030	4107.91	0.34	2986	4096	4062	4046	4012	3996	4055	4005	49	1200	100	2900	5	1	49069269	2029	42.19	2.10	12	0.08	98.00	1965.00	7090	20240229	-41.68	4000	20240805	3.38	7090	-41.68	20240229	4000	3.38	20240805	7090	-41.68	20240229	4000	3.38	20240805	1.97	N	307750	100	49 억	168014	N	N	N	N
124	20241108	141017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4120	90	2	2.23	141211755	34403	70.65	4030	4140	4030	5230	2825	4030	4104.63	0.34	2683	4096	4062	4046	4012	3996	4055	4005	49	1200	100	2900	5	1	49069269	2022	42.04	2.10	12	0.07	98.00	1965.00	7090	20240229	-41.89	4000	20240805	3.00	7090	-41.89	20240229	4000	3.00	20240805	7090	-41.89	20240229	4000	3.00	20240805	1.97	N	307750	100	49 억	168014	N	N	N	N
125	20241108	131018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4120	90	2	2.23	105843330	25834	53.05	4030	4125	4030	5230	2825	4030	4097.06	0.34	2459	4096	4062	4046	4012	3996	4055	4005	49	1200	100	2900	5	1	49069269	2022	42.04	2.10	12	0.05	98.00	1965.00	7090	20240229	-41.89	4000	20240805	3.00	7090	-41.89	20240229	4000	3.00	20240805	7090	-41.89	20240229	4000	3.00	20240805	1.97	N	307750	100	49 억	168014	N	N	N	N
126	20241108	121018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4100	70	2	1.74	92044780	22481	46.17	4030	4125	4030	5230	2825	4030	4094.34	0.34	2329	4096	4062	4046	4012	3996	4055	4005	49	1200	100	2900	5	1	49069269	2012	41.84	2.09	12	0.05	98.00	1965.00	7090	20240229	-42.17	4000	20240805	2.50	7090	-42.17	20240229	4000	2.50	20240805	7090	-42.17	20240229	4000	2.50	20240805	1.97	N	307750	100	49 억	168014	N	N	N	N
127	20241108	111016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4100	70	2	1.74	77603350	18949	38.92	4030	4125	4030	5230	2825	4030	4095.38	0.34	1290	4096	4062	4046	4012	3996	4055	4005	49	1200	100	2900	5	1	49069269	2012	41.84	2.09	12	0.04	98.00	1965.00	7090	20240229	-42.17	4000	20240805	2.50	7090	-42.17	20240229	4000	2.50	20240805	7090	-42.17	20240229	4000	2.50	20240805	1.97	N	307750	100	49 억	168014	N	N	N	N
128	20241108	101026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4115	85	2	2.11	47943970	11673	23.97	4030	4125	4030	5230	2825	4030	4107.25	0.34	-866	4096	4062	4046	4012	3996	4055	4005	49	1200	100	2900	5	1	49069269	2019	41.99	2.09	12	0.02	98.00	1965.00	7090	20240229	-41.96	4000	20240805	2.88	7090	-41.96	20240229	4000	2.88	20240805	7090	-41.96	20240229	4000	2.88	20240805	1.97	N	307750	100	49 억	168014	N	N	N	N
129	20241108	091012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4110	80	2	1.99	25058230	6114	12.56	4030	4125	4030	5230	2825	4030	4098.50	0.34	53	4096	4062	4046	4012	3996	4055	4005	49	1200	100	2900	5	1	49069269	2017	41.94	2.09	12	0.01	98.00	1965.00	7090	20240229	-42.03	4000	20240805	2.75	7090	-42.03	20240229	4000	2.75	20240805	7090	-42.03	20240229	4000	2.75	20240805	1.97	N	307750	100	49 억	168014	N	N	N	N
130	20241107	161010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4030	-50	5	-1.23	194238755	47995	64.22	4080	4080	4030	5300	2860	4080	4047.10	0.36	-10793	4286	4182	4111	4007	3936	4147	3972	49	1220	100	2930	5	1	49069269	1977	41.12	2.05	12	0.10	98.00	1965.00	7090	20240229	-43.16	4000	20240805	0.75	7090	-43.16	20240229	4000	0.75	20240805	7090	-43.16	20240229	4000	0.75	20240805	1.98	N	307750	100	49 억	178820	N	N	N	N
131	20241107	151016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4050	-30	5	-0.74	172227715	42535	56.91	4080	4080	4030	5300	2860	4080	4049.08	0.36	-10288	4286	4182	4111	4007	3936	4147	3972	49	1220	100	2930	5	1	49069269	1987	41.33	2.06	12	0.09	98.00	1965.00	7090	20240229	-42.88	4000	20240805	1.25	7090	-42.88	20240229	4000	1.25	20240805	7090	-42.88	20240229	4000	1.25	20240805	1.98	N	307750	100	49 억	178820	N	N	N	N
132	20241107	141019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4045	-35	5	-0.86	144092520	35581	47.61	4080	4080	4030	5300	2860	4080	4049.70	0.36	-6853	4286	4182	4111	4007	3936	4147	3972	49	1220	100	2930	5	1	49069269	1985	41.28	2.06	12	0.07	98.00	1965.00	7090	20240229	-42.95	4000	20240805	1.12	7090	-42.95	20240229	4000	1.12	20240805	7090	-42.95	20240229	4000	1.12	20240805	1.98	N	307750	100	49 억	178820	N	N	N	N
133	20241107	131019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4055	-25	5	-0.61	128377945	31695	42.41	4080	4080	4030	5300	2860	4080	4050.42	0.36	-6650	4286	4182	4111	4007	3936	4147	3972	49	1220	100	2930	5	1	49069269	1990	41.38	2.06	12	0.06	98.00	1965.00	7090	20240229	-42.81	4000	20240805	1.38	7090	-42.81	20240229	4000	1.38	20240805	7090	-42.81	20240229	4000	1.38	20240805	1.98	N	307750	100	49 억	178820	N	N	N	N
134	20241107	121014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4055	-25	5	-0.61	107203275	26468	35.41	4080	4080	4030	5300	2860	4080	4050.30	0.36	-6439	4286	4182	4111	4007	3936	4147	3972	49	1220	100	2930	5	1	49069269	1990	41.38	2.06	12	0.05	98.00	1965.00	7090	20240229	-42.81	4000	20240805	1.38	7090	-42.81	20240229	4000	1.38	20240805	7090	-42.81	20240229	4000	1.38	20240805	1.98	N	307750	100	49 억	178820	N	N	N	N
135	20241107	111010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4040	-40	5	-0.98	99824725	24644	32.97	4080	4080	4030	5300	2860	4080	4050.67	0.36	-6438	4286	4182	4111	4007	3936	4147	3972	49	1220	100	2930	5	1	49069269	1982	41.22	2.06	12	0.05	98.00	1965.00	7090	20240229	-43.02	4000	20240805	1.00	7090	-43.02	20240229	4000	1.00	20240805	7090	-43.02	20240229	4000	1.00	20240805	1.98	N	307750	100	49 억	178820	N	N	N	N
136	20241107	101012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4055	-25	5	-0.61	89569145	22105	29.58	4080	4080	4030	5300	2860	4080	4051.99	0.36	-6164	4286	4182	4111	4007	3936	4147	3972	49	1220	100	2930	5	1	49069269	1990	41.38	2.06	12	0.05	98.00	1965.00	7090	20240229	-42.81	4000	20240805	1.38	7090	-42.81	20240229	4000	1.38	20240805	7090	-42.81	20240229	4000	1.38	20240805	1.98	N	307750	100	49 억	178820	N	N	N	N
137	20241107	091013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4055	-25	5	-0.61	27414955	6741	9.02	4080	4080	4050	5300	2860	4080	4066.90	0.36	-1937	4286	4182	4111	4007	3936	4147	3972	49	1220	100	2930	5	1	49069269	1990	41.38	2.06	12	0.01	98.00	1965.00	7090	20240229	-42.81	4000	20240805	1.38	7090	-42.81	20240229	4000	1.38	20240805	7090	-42.81	20240229	4000	1.38	20240805	1.98	N	307750	100	49 억	178820	N	N	N	N
138	20241106	161021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4080	-80	5	-1.92	302610455	73580	135.09	4160	4215	4040	5400	2915	4160	4112.71	0.37	-599	4323	4241	4168	4086	4013	4282	4127	49	1240	100	2990	5	1	49069269	2002	41.63	2.08	12	0.15	98.00	1965.00	7090	20240229	-42.45	4000	20240805	2.00	7090	-42.45	20240229	4000	2.00	20240805	7090	-42.45	20240229	4000	2.00	20240805	1.99	N	307750	100	49 억	179294	N	N	N	N
139	20241106	151051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4105	-55	5	-1.32	284314225	69102	126.87	4160	4215	4040	5400	2915	4160	4114.41	0.37	-652	4323	4241	4168	4086	4013	4282	4127	49	1240	100	2990	5	1	49069269	2014	41.89	2.09	12	0.14	98.00	1965.00	7090	20240229	-42.10	4000	20240805	2.62	7090	-42.10	20240229	4000	2.62	20240805	7090	-42.10	20240229	4000	2.62	20240805	1.99	N	307750	100	49 억	179294	N	N	N	N
140	20241106	141041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4095	-65	5	-1.56	262361555	63750	117.05	4160	4215	4040	5400	2915	4160	4115.48	0.37	116	4323	4241	4168	4086	4013	4282	4127	49	1240	100	2990	5	1	49069269	2009	41.79	2.08	12	0.13	98.00	1965.00	7090	20240229	-42.24	4000	20240805	2.38	7090	-42.24	20240229	4000	2.38	20240805	7090	-42.24	20240229	4000	2.38	20240805	1.99	N	307750	100	49 억	179294	N	N	N	N
141	20241106	131052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4100	-60	5	-1.44	153658580	37029	67.99	4160	4215	4080	5400	2915	4160	4149.68	0.37	-9335	4323	4241	4168	4086	4013	4282	4127	49	1240	100	2990	5	1	49069269	2012	41.84	2.09	12	0.08	98.00	1965.00	7090	20240229	-42.17	4000	20240805	2.50	7090	-42.17	20240229	4000	2.50	20240805	7090	-42.17	20240229	4000	2.50	20240805	1.99	N	307750	100	49 억	179294	N	N	N	N
142	20241106	121017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4135	-25	5	-0.60	102108860	24474	44.93	4160	4215	4135	5400	2915	4160	4172.14	0.37	-3971	4323	4241	4168	4086	4013	4282	4127	49	1240	100	2990	5	1	49069269	2029	42.19	2.10	12	0.05	98.00	1965.00	7090	20240229	-41.68	4000	20240805	3.38	7090	-41.68	20240229	4000	3.38	20240805	7090	-41.68	20240229	4000	3.38	20240805	1.99	N	307750	100	49 억	179294	N	N	N	N
143	20241106	111022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4185	25	2	0.60	57427105	13733	25.21	4160	4215	4155	5400	2915	4160	4181.69	0.37	2343	4323	4241	4168	4086	4013	4282	4127	49	1240	100	2990	5	1	49069269	2054	42.70	2.13	12	0.03	98.00	1965.00	7090	20240229	-40.97	4000	20240805	4.62	7090	-40.97	20240229	4000	4.62	20240805	7090	-40.97	20240229	4000	4.62	20240805	1.99	N	307750	100	49 억	179294	N	N	N	N
144	20241106	101029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4200	40	2	0.96	36683700	8789	16.14	4160	4200	4155	5400	2915	4160	4173.82	0.37	3673	4323	4241	4168	4086	4013	4282	4127	49	1240	100	2990	5	1	49069269	2061	42.86	2.14	12	0.02	98.00	1965.00	7090	20240229	-40.76	4000	20240805	5.00	7090	-40.76	20240229	4000	5.00	20240805	7090	-40.76	20240229	4000	5.00	20240805	1.99	N	307750	100	49 억	179294	N	N	N	N
145	20241106	091022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4160	0	3	0.00	9059150	2170	3.98	4160	4200	4155	5400	2915	4160	4174.72	0.37	1028	4323	4241	4168	4086	4013	4282	4127	49	1240	100	2990	5	1	49069269	2041	42.45	2.12	12	0.00	98.00	1965.00	7090	20240229	-41.33	4000	20240805	4.00	7090	-41.33	20240229	4000	4.00	20240805	7090	-41.33	20240229	4000	4.00	20240805	1.99	N	307750	100	49 억	179294	N	N	N	N
146	20241105	160952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4160	55	2	1.34	225947665	54379	88.56	4105	4250	4095	5330	2875	4105	4155.05	0.36	1776	4191	4147	4091	4047	3991	4170	4070	49	1225	100	2950	5	1	49069269	2041	42.45	2.12	12	0.11	98.00	1965.00	7090	20240229	-41.33	4000	20240805	4.00	7090	-41.33	20240229	4000	4.00	20240805	7090	-41.33	20240229	4000	4.00	20240805	2.01	N	307750	100	49 억	177708	N	N	N	N
147	20241105	151014	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4140	35	2	0.85	217420205	52327	85.22	4105	4250	4095	5330	2875	4105	4155.03	0.36	2378	4191	4147	4091	4047	3991	4170	4070	49	1225	100	2950	5	1	49069269	2031	42.24	2.11	12	0.11	98.00	1965.00	7090	20240229	-41.61	4000	20240805	3.50	7090	-41.61	20240229	4000	3.50	20240805	7090	-41.61	20240229	4000	3.50	20240805	2.01	N	307750	100	49 억	177708	N	N	N	N
148	20241105	141007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4120	15	2	0.37	208348760	50127	81.64	4105	4250	4095	5330	2875	4105	4156.42	0.36	1226	4191	4147	4091	4047	3991	4170	4070	49	1225	100	2950	5	1	49069269	2022	42.04	2.10	12	0.10	98.00	1965.00	7090	20240229	-41.89	4000	20240805	3.00	7090	-41.89	20240229	4000	3.00	20240805	7090	-41.89	20240229	4000	3.00	20240805	2.01	N	307750	100	49 억	177708	N	N	N	N
149	20241105	131016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4155	50	2	1.22	131519990	31568	51.41	4105	4250	4095	5330	2875	4105	4166.24	0.36	-2688	4191	4147	4091	4047	3991	4170	4070	49	1225	100	2950	5	1	49069269	2039	42.40	2.11	12	0.06	98.00	1965.00	7090	20240229	-41.40	4000	20240805	3.88	7090	-41.40	20240229	4000	3.88	20240805	7090	-41.40	20240229	4000	3.88	20240805	2.01	N	307750	100	49 억	177708	N	N	N	N
150	20241105	121005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4135	30	2	0.73	44751925	10856	17.68	4105	4140	4095	5330	2875	4105	4122.32	0.36	828	4191	4147	4091	4047	3991	4170	4070	49	1225	100	2950	5	1	49069269	2029	42.19	2.10	12	0.02	98.00	1965.00	7090	20240229	-41.68	4000	20240805	3.38	7090	-41.68	20240229	4000	3.38	20240805	7090	-41.68	20240229	4000	3.38	20240805	2.01	N	307750	100	49 억	177708	N	N	N	N
151	20241105	110952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4135	30	2	0.73	29596840	7191	11.71	4105	4140	4095	5330	2875	4105	4115.82	0.36	1125	4191	4147	4091	4047	3991	4170	4070	49	1225	100	2950	5	1	49069269	2029	42.19	2.10	12	0.01	98.00	1965.00	7090	20240229	-41.68	4000	20240805	3.38	7090	-41.68	20240229	4000	3.38	20240805	7090	-41.68	20240229	4000	3.38	20240805	2.01	N	307750	100	49 억	177708	N	N	N	N
152	20241105	101002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4135	30	2	0.73	21878105	5315	8.66	4105	4140	4095	5330	2875	4105	4116.29	0.36	852	4191	4147	4091	4047	3991	4170	4070	49	1225	100	2950	5	1	49069269	2029	42.19	2.10	12	0.01	98.00	1965.00	7090	20240229	-41.68	4000	20240805	3.38	7090	-41.68	20240229	4000	3.38	20240805	7090	-41.68	20240229	4000	3.38	20240805	2.01	N	307750	100	49 억	177708	N	N	N	N
153	20241105	090957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4135	30	2	0.73	11570885	2818	4.59	4105	4140	4095	5330	2875	4105	4106.06	0.36	844	4191	4147	4091	4047	3991	4170	4070	49	1225	100	2950	5	1	49069269	2029	42.19	2.10	12	0.01	98.00	1965.00	7090	20240229	-41.68	4000	20240805	3.38	7090	-41.68	20240229	4000	3.38	20240805	7090	-41.68	20240229	4000	3.38	20240805	2.01	N	307750	100	49 억	177708	N	N	N	N
154	20241104	160951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4105	30	2	0.74	244135435	59736	96.85	4075	4135	4035	5290	2855	4075	4086.86	0.35	5560	4258	4166	4118	4026	3978	4142	4002	49	1215	100	2930	5	1	49069269	2014	41.89	2.09	12	0.12	98.00	1965.00	7090	20240229	-42.10	4000	20240805	2.62	7090	-42.10	20240229	4000	2.62	20240805	7090	-42.10	20240229	4000	2.62	20240805	2.03	N	307750	100	49 억	171938	N	N	N	N
155	20241104	151011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4100	25	2	0.61	234249270	57328	92.95	4075	4135	4035	5290	2855	4075	4086.12	0.35	5004	4258	4166	4118	4026	3978	4142	4002	49	1215	100	2930	5	1	49069269	2012	41.84	2.09	12	0.12	98.00	1965.00	7090	20240229	-42.17	4000	20240805	2.50	7090	-42.17	20240229	4000	2.50	20240805	7090	-42.17	20240229	4000	2.50	20240805	2.03	N	307750	100	49 억	171938	N	N	N	N
156	20241104	140952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4105	30	2	0.74	188813575	46284	75.04	4075	4115	4035	5290	2855	4075	4079.46	0.35	-2986	4258	4166	4118	4026	3978	4142	4002	49	1215	100	2930	5	1	49069269	2014	41.89	2.09	12	0.09	98.00	1965.00	7090	20240229	-42.10	4000	20240805	2.62	7090	-42.10	20240229	4000	2.62	20240805	7090	-42.10	20240229	4000	2.62	20240805	2.03	N	307750	100	49 억	171938	N	N	N	N
157	20241104	130922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4085	10	2	0.25	147170480	36134	58.59	4075	4100	4035	5290	2855	4075	4072.91	0.35	-10092	4258	4166	4118	4026	3978	4142	4002	49	1215	100	2930	5	1	49069269	2004	41.68	2.08	12	0.07	98.00	1965.00	7090	20240229	-42.38	4000	20240805	2.12	7090	-42.38	20240229	4000	2.12	20240805	7090	-42.38	20240229	4000	2.12	20240805	2.03	N	307750	100	49 억	171938	N	N	N	N
158	20241104	120938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4095	20	2	0.49	132929045	32654	52.94	4075	4100	4035	5290	2855	4075	4070.83	0.35	-9917	4258	4166	4118	4026	3978	4142	4002	49	1215	100	2930	5	1	49069269	2009	41.79	2.08	12	0.07	98.00	1965.00	7090	20240229	-42.24	4000	20240805	2.38	7090	-42.24	20240229	4000	2.38	20240805	7090	-42.24	20240229	4000	2.38	20240805	2.03	N	307750	100	49 억	171938	N	N	N	N
159	20241104	110932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4085	10	2	0.25	97088965	23879	38.72	4075	4090	4035	5290	2855	4075	4065.87	0.35	-8731	4258	4166	4118	4026	3978	4142	4002	49	1215	100	2930	5	1	49069269	2004	41.68	2.08	12	0.05	98.00	1965.00	7090	20240229	-42.38	4000	20240805	2.12	7090	-42.38	20240229	4000	2.12	20240805	7090	-42.38	20240229	4000	2.12	20240805	2.03	N	307750	100	49 억	171938	N	N	N	N
160	20241104	100921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4085	10	2	0.25	87362345	21494	34.85	4075	4090	4035	5290	2855	4075	4064.50	0.35	-8727	4258	4166	4118	4026	3978	4142	4002	49	1215	100	2930	5	1	49069269	2004	41.68	2.08	12	0.04	98.00	1965.00	7090	20240229	-42.38	4000	20240805	2.12	7090	-42.38	20240229	4000	2.12	20240805	7090	-42.38	20240229	4000	2.12	20240805	2.03	N	307750	100	49 억	171938	N	N	N	N
161	20241104	090934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4075	0	3	0.00	14547750	3570	5.79	4075	4075	4075	5290	2855	4075	4075.00	0.35	2221	4258	4166	4118	4026	3978	4142	4002	49	1215	100	2930	5	1	49069269	2000	41.58	2.07	12	0.01	98.00	1965.00	7090	20240229	-42.52	4000	20240805	1.88	7090	-42.52	20240229	4000	1.88	20240805	7090	-42.52	20240229	4000	1.88	20240805	2.03	N	307750	100	49 억	171938	N	N	N	N
162	20241101	160902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4075	-65	5	-1.57	250652550	61234	99.62	4140	4210	4070	5380	2900	4140	4093.70	0.38	-13000	4233	4186	4133	4086	4033	4210	4110	49	1240	100	2980	5	1	49069269	2000	41.58	2.07	12	0.12	98.00	1965.00	7090	20240229	-42.52	4000	20240805	1.88	7090	-42.52	20240229	4000	1.88	20240805	7090	-42.52	20240229	4000	1.88	20240805	2.06	N	307750	100	49 억	184938	N	N	N	N
163	20241101	150922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4080	-60	5	-1.45	226474940	55301	89.97	4140	4210	4070	5380	2900	4140	4095.31	0.38	-11785	4233	4186	4133	4086	4033	4210	4110	49	1240	100	2980	5	1	49069269	2002	41.63	2.08	12	0.11	98.00	1965.00	7090	20240229	-42.45	4000	20240805	2.00	7090	-42.45	20240229	4000	2.00	20240805	7090	-42.45	20240229	4000	2.00	20240805	2.06	N	307750	100	49 억	184938	N	N	N	N
164	20241101	140845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4090	-50	5	-1.21	159946625	38984	63.42	4140	4210	4070	5380	2900	4140	4102.88	0.38	-9037	4233	4186	4133	4086	4033	4210	4110	49	1240	100	2980	5	1	49069269	2007	41.73	2.08	12	0.08	98.00	1965.00	7090	20240229	-42.31	4000	20240805	2.25	7090	-42.31	20240229	4000	2.25	20240805	7090	-42.31	20240229	4000	2.25	20240805	2.06	N	307750	100	49 억	184938	N	N	N	N
165	20241101	131049	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4110	-30	5	-0.72	143256725	34905	56.79	4140	4210	4070	5380	2900	4140	4104.19	0.38	-6573	4233	4186	4133	4086	4033	4210	4110	49	1240	100	2980	5	1	49069269	2017	41.94	2.09	12	0.07	98.00	1965.00	7090	20240229	-42.03	4000	20240805	2.75	7090	-42.03	20240229	4000	2.75	20240805	7090	-42.03	20240229	4000	2.75	20240805	2.06	N	307750	100	49 억	184938	N	N	N	N
166	20241101	121050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4095	-45	5	-1.09	131013515	31914	51.92	4140	4210	4070	5380	2900	4140	4105.21	0.38	-6405	4233	4186	4133	4086	4033	4210	4110	49	1240	100	2980	5	1	49069269	2009	41.79	2.08	12	0.07	98.00	1965.00	7090	20240229	-42.24	4000	20240805	2.38	7090	-42.24	20240229	4000	2.38	20240805	7090	-42.24	20240229	4000	2.38	20240805	2.06	N	307750	100	49 억	184938	N	N	N	N
167	20241101	111046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4095	-45	5	-1.09	115119010	28040	45.62	4140	4210	4070	5380	2900	4140	4105.53	0.38	-3398	4233	4186	4133	4086	4033	4210	4110	49	1240	100	2980	5	1	49069269	2009	41.79	2.08	12	0.06	98.00	1965.00	7090	20240229	-42.24	4000	20240805	2.38	7090	-42.24	20240229	4000	2.38	20240805	7090	-42.24	20240229	4000	2.38	20240805	2.06	N	307750	100	49 억	184938	N	N	N	N
168	20241101	101048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4100	-40	5	-0.97	93312255	22714	36.95	4140	4210	4070	5380	2900	4140	4108.14	0.38	-1759	4233	4186	4133	4086	4033	4210	4110	49	1240	100	2980	5	1	49069269	2012	41.84	2.09	12	0.05	98.00	1965.00	7090	20240229	-42.17	4000	20240805	2.50	7090	-42.17	20240229	4000	2.50	20240805	7090	-42.17	20240229	4000	2.50	20240805	2.06	N	307750	100	49 억	184938	N	N	N	N
169	20241101	091045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4105	-35	5	-0.85	44794530	10867	17.68	4140	4210	4080	5380	2900	4140	4122.07	0.38	1108	4233	4186	4133	4086	4033	4210	4110	49	1240	100	2980	5	1	49069269	2014	41.89	2.09	12	0.02	98.00	1965.00	7090	20240229	-42.10	4000	20240805	2.62	7090	-42.10	20240229	4000	2.62	20240805	7090	-42.10	20240229	4000	2.62	20240805	2.06	N	307750	100	49 억	184938	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History