KissMeData/032300/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160427	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16400	-360	5	-2.15	542477190	32800	53.37	16760	16760	16400	21750	11740	16760	16539.00	0.73	-6322	17406	17082	16766	16442	16126	17245	16605	55	4990	500	12060	10	1	10906701	1789	2050.00	2.61	12	0.30	8.00	6288.00	29450	20231206	-44.31	14550	20240805	12.71	25400	-35.43	20240104	14550	12.71	20240805	29450	-44.31	20231206	14550	12.71	20240805	3.63	N	032300	500	54 억	79957	N	N	N	N
3	20241129	150433	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16450	-310	5	-1.85	477132420	28820	46.89	16760	16760	16450	21750	11740	16760	16555.60	0.73	-6288	17406	17082	16766	16442	16126	17245	16605	55	4990	500	12060	10	1	10906701	1794	2056.25	2.62	12	0.26	8.00	6288.00	29450	20231206	-44.14	14550	20240805	13.06	25400	-35.24	20240104	14550	13.06	20240805	29450	-44.14	20231206	14550	13.06	20240805	3.63	N	032300	500	54 억	79957	N	N	N	N
4	20241129	140432	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16560	-200	5	-1.19	380801540	22978	37.39	16760	16760	16450	21750	11740	16760	16572.44	0.73	-4454	17406	17082	16766	16442	16126	17245	16605	55	4990	500	12060	10	1	10906701	1806	2070.00	2.63	12	0.21	8.00	6288.00	29450	20231206	-43.77	14550	20240805	13.81	25400	-34.80	20240104	14550	13.81	20240805	29450	-43.77	20231206	14550	13.81	20240805	3.63	N	032300	500	54 억	79957	N	N	N	N
5	20241129	130432	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16560	-200	5	-1.19	330664760	19952	32.46	16760	16760	16450	21750	11740	16760	16573.01	0.73	-4871	17406	17082	16766	16442	16126	17245	16605	55	4990	500	12060	10	1	10906701	1806	2070.00	2.63	12	0.18	8.00	6288.00	29450	20231206	-43.77	14550	20240805	13.81	25400	-34.80	20240104	14550	13.81	20240805	29450	-43.77	20231206	14550	13.81	20240805	3.63	N	032300	500	54 억	79957	N	N	N	N
6	20241129	120434	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16560	-200	5	-1.19	269885610	16294	26.51	16760	16760	16450	21750	11740	16760	16563.50	0.73	-5598	17406	17082	16766	16442	16126	17245	16605	55	4990	500	12060	10	1	10906701	1806	2070.00	2.63	12	0.15	8.00	6288.00	29450	20231206	-43.77	14550	20240805	13.81	25400	-34.80	20240104	14550	13.81	20240805	29450	-43.77	20231206	14550	13.81	20240805	3.63	N	032300	500	54 억	79957	N	N	N	N
7	20241129	110433	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16570	-190	5	-1.13	227314020	13724	22.33	16760	16760	16450	21750	11740	16760	16563.25	0.73	-4491	17406	17082	16766	16442	16126	17245	16605	55	4990	500	12060	10	1	10906701	1807	2071.25	2.64	12	0.13	8.00	6288.00	29450	20231206	-43.74	14550	20240805	13.88	25400	-34.76	20240104	14550	13.88	20240805	29450	-43.74	20231206	14550	13.88	20240805	3.63	N	032300	500	54 억	79957	N	N	N	N
8	20241129	100432	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16490	-270	5	-1.61	187204450	11303	18.39	16760	16760	16450	21750	11740	16760	16562.37	0.73	-4354	17406	17082	16766	16442	16126	17245	16605	55	4990	500	12060	10	1	10906701	1799	2061.25	2.62	12	0.10	8.00	6288.00	29450	20231206	-44.01	14550	20240805	13.33	25400	-35.08	20240104	14550	13.33	20240805	29450	-44.01	20231206	14550	13.33	20240805	3.63	N	032300	500	54 억	79957	N	N	N	N
9	20241129	090432	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16750	-10	5	-0.06	22623610	1353	2.20	16760	16760	16660	21750	11740	16760	16721.07	0.73	-590	17406	17082	16766	16442	16126	17245	16605	55	4990	500	12060	10	1	10906701	1827	2093.75	2.66	12	0.01	8.00	6288.00	29450	20231206	-43.12	14550	20240805	15.12	25400	-34.06	20240104	14550	15.12	20240805	29450	-43.12	20231206	14550	15.12	20240805	3.63	N	032300	500	54 억	79957	N	N	N	N
10	20241128	160428	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	150	2	0.90	1013601010	60216	128.83	16450	17090	16450	21550	11630	16610	16833.10	0.71	2775	17116	16862	16706	16452	16296	16785	16375	55	4940	500	11950	10	1	10906701	1828	2095.00	2.67	12	0.55	8.00	6288.00	29450	20231206	-43.09	14550	20240805	15.19	25400	-34.02	20240104	14550	15.19	20240805	29450	-43.09	20231206	14550	15.19	20240805	3.67	N	032300	500	54 억	77163	N	N	N	N
11	20241128	150435	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16880	270	2	1.63	941454600	55920	119.64	16450	17090	16450	21550	11630	16610	16835.85	0.71	1838	17116	16862	16706	16452	16296	16785	16375	55	4940	500	11950	10	1	10906701	1841	2110.00	2.68	12	0.51	8.00	6288.00	29450	20231206	-42.68	14550	20240805	16.01	25400	-33.54	20240104	14550	16.01	20240805	29450	-42.68	20231206	14550	16.01	20240805	3.67	N	032300	500	54 억	77163	N	N	N	N
12	20241128	140437	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16940	330	2	1.99	813114850	48342	103.42	16450	17090	16450	21550	11630	16610	16820.17	0.71	3631	17116	16862	16706	16452	16296	16785	16375	55	4940	500	11950	10	1	10906701	1848	2117.50	2.69	12	0.44	8.00	6288.00	29450	20231206	-42.48	14550	20240805	16.43	25400	-33.31	20240104	14550	16.43	20240805	29450	-42.48	20231206	14550	16.43	20240805	3.67	N	032300	500	54 억	77163	N	N	N	N
13	20241128	130433	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16870	260	2	1.57	707254770	42083	90.03	16450	17090	16450	21550	11630	16610	16806.31	0.71	1348	17116	16862	16706	16452	16296	16785	16375	55	4940	500	11950	10	1	10906701	1840	2108.75	2.68	12	0.39	8.00	6288.00	29450	20231206	-42.72	14550	20240805	15.95	25400	-33.58	20240104	14550	15.95	20240805	29450	-42.72	20231206	14550	15.95	20240805	3.67	N	032300	500	54 억	77163	N	N	N	N
14	20241128	120437	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16840	230	2	1.38	676883770	40280	86.18	16450	17090	16450	21550	11630	16610	16804.59	0.71	1749	17116	16862	16706	16452	16296	16785	16375	55	4940	500	11950	10	1	10906701	1837	2105.00	2.68	12	0.37	8.00	6288.00	29450	20231206	-42.82	14550	20240805	15.74	25400	-33.70	20240104	14550	15.74	20240805	29450	-42.82	20231206	14550	15.74	20240805	3.67	N	032300	500	54 억	77163	N	N	N	N
15	20241128	110439	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16790	180	2	1.08	505623320	30056	64.30	16450	17090	16450	21550	11630	16610	16822.90	0.71	-1088	17116	16862	16706	16452	16296	16785	16375	55	4940	500	11950	10	1	10906701	1831	2098.75	2.67	12	0.28	8.00	6288.00	29450	20231206	-42.99	14550	20240805	15.40	25400	-33.90	20240104	14550	15.40	20240805	29450	-42.99	20231206	14550	15.40	20240805	3.67	N	032300	500	54 억	77163	N	N	N	N
16	20241128	100436	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16860	250	2	1.51	370722140	22034	47.14	16450	17090	16450	21550	11630	16610	16825.27	0.71	-1265	17116	16862	16706	16452	16296	16785	16375	55	4940	500	11950	10	1	10906701	1839	2107.50	2.68	12	0.20	8.00	6288.00	29450	20231206	-42.75	14550	20240805	15.88	25400	-33.62	20240104	14550	15.88	20240805	29450	-42.75	20231206	14550	15.88	20240805	3.67	N	032300	500	54 억	77163	N	N	N	N
17	20241128	090434	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16750	140	2	0.84	33123260	2001	4.28	16450	16750	16450	21550	11630	16610	16552.58	0.71	770	17116	16862	16706	16452	16296	16785	16375	55	4940	500	11950	10	1	10906701	1827	2093.75	2.66	12	0.02	8.00	6288.00	29450	20231206	-43.12	14550	20240805	15.12	25400	-34.06	20240104	14550	15.12	20240805	29450	-43.12	20231206	14550	15.12	20240805	3.67	N	032300	500	54 억	77163	N	N	N	N
18	20241127	160424	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16610	-90	5	-0.54	758491660	45354	65.98	16640	16960	16550	21700	11690	16700	16723.85	0.74	-3535	17853	17276	16573	15996	15293	16925	15645	55	5000	500	12020	10	1	10906701	1812	2076.25	2.64	12	0.42	8.00	6288.00	29450	20231206	-43.60	14550	20240805	14.16	25400	-34.61	20240104	14550	14.16	20240805	29450	-43.60	20231206	14550	14.16	20240805	3.62	N	032300	500	54 억	80382	N	N	N	N
19	20241127	150431	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16610	-90	5	-0.54	735912040	43996	64.01	16640	16960	16550	21700	11690	16700	16726.79	0.74	-3854	17853	17276	16573	15996	15293	16925	15645	55	5000	500	12020	10	1	10906701	1812	2076.25	2.64	12	0.40	8.00	6288.00	29450	20231206	-43.60	14550	20240805	14.16	25400	-34.61	20240104	14550	14.16	20240805	29450	-43.60	20231206	14550	14.16	20240805	3.62	N	032300	500	54 억	80382	N	N	N	N
20	20241127	140431	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	0	3	0.00	650086460	38843	56.51	16640	16960	16550	21700	11690	16700	16736.26	0.74	-3386	17853	17276	16573	15996	15293	16925	15645	55	5000	500	12020	10	1	10906701	1821	2087.50	2.66	12	0.36	8.00	6288.00	29450	20231206	-43.29	14550	20240805	14.78	25400	-34.25	20240104	14550	14.78	20240805	29450	-43.29	20231206	14550	14.78	20240805	3.62	N	032300	500	54 억	80382	N	N	N	N
21	20241127	130427	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16750	50	2	0.30	558265200	33352	48.52	16640	16960	16550	21700	11690	16700	16738.58	0.74	-3596	17853	17276	16573	15996	15293	16925	15645	55	5000	500	12020	10	1	10906701	1827	2093.75	2.66	12	0.31	8.00	6288.00	29450	20231206	-43.12	14550	20240805	15.12	25400	-34.06	20240104	14550	15.12	20240805	29450	-43.12	20231206	14550	15.12	20240805	3.62	N	032300	500	54 억	80382	N	N	N	N
22	20241127	120431	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16740	40	2	0.24	494131960	29526	42.96	16640	16960	16550	21700	11690	16700	16735.49	0.74	-4328	17853	17276	16573	15996	15293	16925	15645	55	5000	500	12020	10	1	10906701	1826	2092.50	2.66	12	0.27	8.00	6288.00	29450	20231206	-43.16	14550	20240805	15.05	25400	-34.09	20240104	14550	15.05	20240805	29450	-43.16	20231206	14550	15.05	20240805	3.62	N	032300	500	54 억	80382	N	N	N	N
23	20241127	110431	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	0	3	0.00	431808950	25797	37.53	16640	16960	16550	21700	11690	16700	16738.73	0.74	-5060	17853	17276	16573	15996	15293	16925	15645	55	5000	500	12020	10	1	10906701	1821	2087.50	2.66	12	0.24	8.00	6288.00	29450	20231206	-43.29	14550	20240805	14.78	25400	-34.25	20240104	14550	14.78	20240805	29450	-43.29	20231206	14550	14.78	20240805	3.62	N	032300	500	54 억	80382	N	N	N	N
24	20241127	100430	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	60	2	0.36	343185980	20495	29.82	16640	16960	16550	21700	11690	16700	16744.86	0.74	-5409	17853	17276	16573	15996	15293	16925	15645	55	5000	500	12020	10	1	10906701	1828	2095.00	2.67	12	0.19	8.00	6288.00	29450	20231206	-43.09	14550	20240805	15.19	25400	-34.02	20240104	14550	15.19	20240805	29450	-43.09	20231206	14550	15.19	20240805	3.62	N	032300	500	54 억	80382	N	N	N	N
25	20241127	090429	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16650	-50	5	-0.30	41090760	2467	3.59	16640	16700	16640	21700	11690	16700	16656.17	0.74	215	17853	17276	16573	15996	15293	16925	15645	55	5000	500	12020	10	1	10906701	1816	2081.25	2.65	12	0.02	8.00	6288.00	29450	20231206	-43.46	14550	20240805	14.43	25400	-34.45	20240104	14550	14.43	20240805	29450	-43.46	20231206	14550	14.43	20240805	3.62	N	032300	500	54 억	80382	N	N	N	N
26	20241126	160428	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	-290	5	-1.71	1144375880	68264	9.45	17150	17150	15870	22050	11900	16990	16763.86	0.63	12248	21603	19296	17593	15286	13583	20450	16440	55	5060	500	12230	10	1	10906701	1821	2087.50	2.66	12	0.63	8.00	6288.00	29450	20231206	-43.29	14550	20240805	14.78	25400	-34.25	20240104	14550	14.78	20240805	29450	-43.29	20231206	14550	14.78	20240805	3.64	N	032300	500	54 억	68204	N	N	N	N
27	20241126	150428	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16830	-160	5	-0.94	1069766220	63805	8.83	17150	17150	15870	22050	11900	16990	16766.04	0.63	12495	21603	19296	17593	15286	13583	20450	16440	55	5060	500	12230	10	1	10906701	1836	2103.75	2.68	12	0.59	8.00	6288.00	29450	20231206	-42.85	14550	20240805	15.67	25400	-33.74	20240104	14550	15.67	20240805	29450	-42.85	20231206	14550	15.67	20240805	3.64	N	032300	500	54 억	68204	N	N	N	N
28	20241126	140427	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16730	-260	5	-1.53	987228510	58880	8.15	17150	17150	15870	22050	11900	16990	16766.64	0.63	10269	21603	19296	17593	15286	13583	20450	16440	55	5060	500	12230	10	1	10906701	1825	2091.25	2.66	12	0.54	8.00	6288.00	29450	20231206	-43.19	14550	20240805	14.98	25400	-34.13	20240104	14550	14.98	20240805	29450	-43.19	20231206	14550	14.98	20240805	3.64	N	032300	500	54 억	68204	N	N	N	N
29	20241126	130426	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16770	-220	5	-1.29	962400090	57395	7.94	17150	17150	15870	22050	11900	16990	16767.86	0.63	10065	21603	19296	17593	15286	13583	20450	16440	55	5060	500	12230	10	1	10906701	1829	2096.25	2.67	12	0.53	8.00	6288.00	29450	20231206	-43.06	14550	20240805	15.26	25400	-33.98	20240104	14550	15.26	20240805	29450	-43.06	20231206	14550	15.26	20240805	3.64	N	032300	500	54 억	68204	N	N	N	N
30	20241126	120431	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16770	-220	5	-1.29	919148410	54810	7.59	17150	17150	15870	22050	11900	16990	16769.56	0.63	9480	21603	19296	17593	15286	13583	20450	16440	55	5060	500	12230	10	1	10906701	1829	2096.25	2.67	12	0.50	8.00	6288.00	29450	20231206	-43.06	14550	20240805	15.26	25400	-33.98	20240104	14550	15.26	20240805	29450	-43.06	20231206	14550	15.26	20240805	3.64	N	032300	500	54 억	68204	N	N	N	N
31	20241126	110434	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	-290	5	-1.71	818212260	48781	6.75	17150	17150	15870	22050	11900	16990	16773.00	0.63	8196	21603	19296	17593	15286	13583	20450	16440	55	5060	500	12230	10	1	10906701	1821	2087.50	2.66	12	0.45	8.00	6288.00	29450	20231206	-43.29	14550	20240805	14.78	25400	-34.25	20240104	14550	14.78	20240805	29450	-43.29	20231206	14550	14.78	20240805	3.64	N	032300	500	54 억	68204	N	N	N	N
32	20241126	100432	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16870	-120	5	-0.71	407163650	24071	3.33	17150	17150	16810	22050	11900	16990	16914.99	0.63	948	21603	19296	17593	15286	13583	20450	16440	55	5060	500	12230	10	1	10906701	1840	2108.75	2.68	12	0.22	8.00	6288.00	29450	20231206	-42.72	14550	20240805	15.95	25400	-33.58	20240104	14550	15.95	20240805	29450	-42.72	20231206	14550	15.95	20240805	3.64	N	032300	500	54 억	68204	N	N	N	N
33	20241126	090428	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17020	30	2	0.18	78303010	4597	0.64	17150	17150	16900	22050	11900	16990	17033.87	0.63	-1045	21603	19296	17593	15286	13583	20450	16440	55	5060	500	12230	10	1	10906701	1856	2127.50	2.71	12	0.04	8.00	6288.00	29450	20231206	-42.21	14550	20240805	16.98	25400	-32.99	20240104	14550	16.98	20240805	29450	-42.21	20231206	14550	16.98	20240805	3.64	N	032300	500	54 억	68204	N	N	N	N
34	20241125	160420	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16990	990	2	6.19	12923601360	719780	1949.36	15890	19900	15890	20800	11200	16000	17955.25	0.84	-22147	16426	16212	16056	15842	15686	16135	15765	55	4800	500	11520	10	1	10906701	1853	2123.75	2.70	12	6.60	8.00	6288.00	29450	20231206	-42.31	14550	20240805	16.77	25400	-33.11	20240104	14550	16.77	20240805	29450	-42.31	20231206	14550	16.77	20240805	3.65	N	032300	500	54 억	91076	N	N	N	N
35	20241125	150426	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17070	1070	2	6.69	12631813970	702651	1902.97	15890	19900	15890	20800	11200	16000	17977.37	0.84	-23840	16426	16212	16056	15842	15686	16135	15765	55	4800	500	11520	10	1	10906701	1862	2133.75	2.71	12	6.44	8.00	6288.00	29450	20231206	-42.04	14550	20240805	17.32	25400	-32.80	20240104	14550	17.32	20240805	29450	-42.04	20231206	14550	17.32	20240805	3.65	N	032300	500	54 억	91076	N	N	N	N
36	20241125	140427	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16950	950	2	5.94	12287236680	682282	1847.80	15890	19900	15890	20800	11200	16000	18009.03	0.84	-25609	16426	16212	16056	15842	15686	16135	15765	55	4800	500	11520	10	1	10906701	1849	2118.75	2.70	12	6.26	8.00	6288.00	29450	20231206	-42.44	14550	20240805	16.49	25400	-33.27	20240104	14550	16.49	20240805	29450	-42.44	20231206	14550	16.49	20240805	3.65	N	032300	500	54 억	91076	N	N	N	N
37	20241125	130424	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16970	970	2	6.06	11962036990	663121	1795.91	15890	19900	15890	20800	11200	16000	18039.00	0.84	-31026	16426	16212	16056	15842	15686	16135	15765	55	4800	500	11520	10	1	10906701	1851	2121.25	2.70	12	6.08	8.00	6288.00	29450	20231206	-42.38	14550	20240805	16.63	25400	-33.19	20240104	14550	16.63	20240805	29450	-42.38	20231206	14550	16.63	20240805	3.65	N	032300	500	54 억	91076	N	N	N	N
38	20241125	120428	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17190	1190	2	7.44	11581362440	640765	1735.36	15890	19900	15890	20800	11200	16000	18074.27	0.84	-30316	16426	16212	16056	15842	15686	16135	15765	55	4800	500	11520	10	1	10906701	1875	2148.75	2.73	12	5.87	8.00	6288.00	29450	20231206	-41.63	14550	20240805	18.14	25400	-32.32	20240104	14550	18.14	20240805	29450	-41.63	20231206	14550	18.14	20240805	3.65	N	032300	500	54 억	91076	N	N	N	N
39	20241125	110425	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17230	1230	2	7.69	11247123730	621215	1682.42	15890	19900	15890	20800	11200	16000	18105.04	0.84	-29005	16426	16212	16056	15842	15686	16135	15765	55	4800	500	11520	10	1	10906701	1879	2153.75	2.74	12	5.70	8.00	6288.00	29450	20231206	-41.49	14550	20240805	18.42	25400	-32.17	20240104	14550	18.42	20240805	29450	-41.49	20231206	14550	18.42	20240805	3.65	N	032300	500	54 억	91076	N	N	N	N
40	20241125	100420	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18840	2840	2	17.75	5170801330	280821	760.54	15890	19900	15890	20800	11200	16000	18413.16	0.84	461	16426	16212	16056	15842	15686	16135	15765	55	4800	500	11520	10	1	10906701	2055	2355.00	3.00	12	2.57	8.00	6288.00	29450	20231206	-36.03	14550	20240805	29.48	25400	-25.83	20240104	14550	29.48	20240805	29450	-36.03	20231206	14550	29.48	20240805	3.65	N	032300	500	54 억	91076	N	N	N	N
41	20241125	090421	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16010	10	2	0.06	29830570	1860	5.04	15890	16150	15890	20800	11200	16000	16037.94	0.84	590	16426	16212	16056	15842	15686	16135	15765	55	4800	500	11520	10	1	10906701	1746	2001.25	2.55	12	0.02	8.00	6288.00	29450	20231206	-45.64	14550	20240805	10.03	25400	-36.97	20240104	14550	10.03	20240805	29450	-45.64	20231206	14550	10.03	20240805	3.65	N	032300	500	54 억	91076	N	N	N	N
42	20241122	160403	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	-110	5	-0.68	586047850	36597	99.14	16110	16270	15900	20900	11280	16110	16013.58	0.84	-467	16483	16296	16073	15886	15663	16315	15905	55	4790	500	11590	10	1	10906701	1745	2000.00	2.54	12	0.34	8.00	6288.00	29450	20231206	-45.67	14550	20240805	9.97	25400	-37.01	20240104	14550	9.97	20240805	29450	-45.67	20231206	14550	9.97	20240805	3.68	N	032300	500	54 억	91541	N	N	N	N
43	20241122	150403	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15970	-140	5	-0.87	542248580	33850	91.70	16110	16270	15900	20900	11280	16110	16019.16	0.84	-59	16483	16296	16073	15886	15663	16315	15905	55	4790	500	11590	10	1	10906701	1742	1996.25	2.54	12	0.31	8.00	6288.00	29450	20231206	-45.77	14550	20240805	9.76	25400	-37.13	20240104	14550	9.76	20240805	29450	-45.77	20231206	14550	9.76	20240805	3.68	N	032300	500	54 억	91541	N	N	N	N
44	20241122	140407	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15940	-170	5	-1.06	359442990	22381	60.63	16110	16270	15920	20900	11280	16110	16060.18	0.84	-5416	16483	16296	16073	15886	15663	16315	15905	55	4790	500	11590	10	1	10906701	1739	1992.50	2.53	12	0.21	8.00	6288.00	29450	20231206	-45.87	14550	20240805	9.55	25400	-37.24	20240104	14550	9.55	20240805	29450	-45.87	20231206	14550	9.55	20240805	3.68	N	032300	500	54 억	91541	N	N	N	N
45	20241122	130407	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15930	-180	5	-1.12	270463130	16799	45.51	16110	16270	15930	20900	11280	16110	16099.95	0.84	-2574	16483	16296	16073	15886	15663	16315	15905	55	4790	500	11590	10	1	10906701	1737	1991.25	2.53	12	0.15	8.00	6288.00	29450	20231206	-45.91	14550	20240805	9.48	25400	-37.28	20240104	14550	9.48	20240805	29450	-45.91	20231206	14550	9.48	20240805	3.68	N	032300	500	54 억	91541	N	N	N	N
46	20241122	120407	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16120	10	2	0.06	197042740	12214	33.09	16110	16270	16010	20900	11280	16110	16132.53	0.84	-553	16483	16296	16073	15886	15663	16315	15905	55	4790	500	11590	10	1	10906701	1758	2015.00	2.56	12	0.11	8.00	6288.00	29450	20231206	-45.26	14550	20240805	10.79	25400	-36.54	20240104	14550	10.79	20240805	29450	-45.26	20231206	14550	10.79	20240805	3.68	N	032300	500	54 억	91541	N	N	N	N
47	20241122	110404	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16150	40	2	0.25	154645100	9581	25.96	16110	16270	16010	20900	11280	16110	16140.81	0.84	1059	16483	16296	16073	15886	15663	16315	15905	55	4790	500	11590	10	1	10906701	1761	2018.75	2.57	12	0.09	8.00	6288.00	29450	20231206	-45.16	14550	20240805	11.00	25400	-36.42	20240104	14550	11.00	20240805	29450	-45.16	20231206	14550	11.00	20240805	3.68	N	032300	500	54 억	91541	N	N	N	N
48	20241122	100411	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16130	20	2	0.12	85495950	5290	14.33	16110	16270	16010	20900	11280	16110	16161.81	0.84	2385	16483	16296	16073	15886	15663	16315	15905	55	4790	500	11590	10	1	10906701	1759	2016.25	2.57	12	0.05	8.00	6288.00	29450	20231206	-45.23	14550	20240805	10.86	25400	-36.50	20240104	14550	10.86	20240805	29450	-45.23	20231206	14550	10.86	20240805	3.68	N	032300	500	54 억	91541	N	N	N	N
49	20241122	090406	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16010	-100	5	-0.62	4060070	253	0.69	16110	16110	16010	20900	11280	16110	16047.71	0.84	-131	16483	16296	16073	15886	15663	16315	15905	55	4790	500	11590	10	1	10906701	1746	2001.25	2.55	12	0.00	8.00	6288.00	29450	20231206	-45.64	14550	20240805	10.03	25400	-36.97	20240104	14550	10.03	20240805	29450	-45.64	20231206	14550	10.03	20240805	3.68	N	032300	500	54 억	91541	N	N	N	N
50	20241121	160404	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16110	-160	5	-0.98	586339400	36573	88.27	16110	16260	15850	21150	11390	16270	16031.96	0.87	-3524	16836	16552	16286	16002	15736	16695	16145	55	4880	500	11710	10	1	10906701	1757	2013.75	2.56	12	0.34	8.00	6288.00	29450	20231206	-45.30	14550	20240805	10.72	25400	-36.57	20240104	14550	10.72	20240805	29450	-45.30	20231206	14550	10.72	20240805	3.66	N	032300	500	54 억	95065	N	N	N	N
51	20241121	150411	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16050	-220	5	-1.35	532951410	33245	80.24	16110	16260	15850	21150	11390	16270	16031.02	0.87	-4185	16836	16552	16286	16002	15736	16695	16145	55	4880	500	11710	10	1	10906701	1751	2006.25	2.55	12	0.30	8.00	6288.00	29450	20231206	-45.50	14550	20240805	10.31	25400	-36.81	20240104	14550	10.31	20240805	29450	-45.50	20231206	14550	10.31	20240805	3.66	N	032300	500	54 억	95065	N	N	N	N
52	20241121	140411	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16110	-160	5	-0.98	485554640	30297	73.12	16110	16260	15850	21150	11390	16270	16026.49	0.87	-3642	16836	16552	16286	16002	15736	16695	16145	55	4880	500	11710	10	1	10906701	1757	2013.75	2.56	12	0.28	8.00	6288.00	29450	20231206	-45.30	14550	20240805	10.72	25400	-36.57	20240104	14550	10.72	20240805	29450	-45.30	20231206	14550	10.72	20240805	3.66	N	032300	500	54 억	95065	N	N	N	N
53	20241121	130407	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16130	-140	5	-0.86	459001750	28651	69.15	16110	16260	15850	21150	11390	16270	16020.44	0.87	-3415	16836	16552	16286	16002	15736	16695	16145	55	4880	500	11710	10	1	10906701	1759	2016.25	2.57	12	0.26	8.00	6288.00	29450	20231206	-45.23	14550	20240805	10.86	25400	-36.50	20240104	14550	10.86	20240805	29450	-45.23	20231206	14550	10.86	20240805	3.66	N	032300	500	54 억	95065	N	N	N	N
54	20241121	120408	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16120	-150	5	-0.92	450310700	28112	67.85	16110	16260	15850	21150	11390	16270	16018.45	0.87	-3322	16836	16552	16286	16002	15736	16695	16145	55	4880	500	11710	10	1	10906701	1758	2015.00	2.56	12	0.26	8.00	6288.00	29450	20231206	-45.26	14550	20240805	10.79	25400	-36.54	20240104	14550	10.79	20240805	29450	-45.26	20231206	14550	10.79	20240805	3.66	N	032300	500	54 억	95065	N	N	N	N
55	20241121	110407	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16110	-160	5	-0.98	412725230	25771	62.20	16110	16260	15850	21150	11390	16270	16015.10	0.87	-3133	16836	16552	16286	16002	15736	16695	16145	55	4880	500	11710	10	1	10906701	1757	2013.75	2.56	12	0.24	8.00	6288.00	29450	20231206	-45.30	14550	20240805	10.72	25400	-36.57	20240104	14550	10.72	20240805	29450	-45.30	20231206	14550	10.72	20240805	3.66	N	032300	500	54 억	95065	N	N	N	N
56	20241121	100411	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16040	-230	5	-1.41	357588310	22332	53.90	16110	16260	15850	21150	11390	16270	16012.37	0.87	-3930	16836	16552	16286	16002	15736	16695	16145	55	4880	500	11710	10	1	10906701	1749	2005.00	2.55	12	0.20	8.00	6288.00	29450	20231206	-45.53	14550	20240805	10.24	25400	-36.85	20240104	14550	10.24	20240805	29450	-45.53	20231206	14550	10.24	20240805	3.66	N	032300	500	54 억	95065	N	N	N	N
57	20241121	090408	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16150	-120	5	-0.74	38210200	2369	5.72	16110	16260	16110	21150	11390	16270	16129.25	0.87	87	16836	16552	16286	16002	15736	16695	16145	55	4880	500	11710	10	1	10906701	1761	2018.75	2.57	12	0.02	8.00	6288.00	29450	20231206	-45.16	14550	20240805	11.00	25400	-36.42	20240104	14550	11.00	20240805	29450	-45.16	20231206	14550	11.00	20240805	3.66	N	032300	500	54 억	95065	N	N	N	N
58	20241120	160406	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16270	0	3	0.00	647156200	39722	86.43	16100	16570	16020	21150	11390	16270	16292.18	0.86	480	16716	16492	16286	16062	15856	16605	16175	55	4880	500	11710	10	1	10906701	1775	2033.75	2.59	12	0.36	8.00	6288.00	29450	20231206	-44.75	14550	20240805	11.82	25400	-35.94	20240104	14550	11.82	20240805	29450	-44.75	20231206	14550	11.82	20240805	3.66	N	032300	500	54 억	94165	N	N	N	N
59	20241120	150413	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16210	-60	5	-0.37	610422310	37458	81.50	16100	16570	16020	21150	11390	16270	16296.18	0.86	620	16716	16492	16286	16062	15856	16605	16175	55	4880	500	11710	10	1	10906701	1768	2026.25	2.58	12	0.34	8.00	6288.00	29450	20231206	-44.96	14550	20240805	11.41	25400	-36.18	20240104	14550	11.41	20240805	29450	-44.96	20231206	14550	11.41	20240805	3.66	N	032300	500	54 억	94165	N	N	N	N
60	20241120	140411	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16360	90	2	0.55	454867250	27896	60.70	16100	16570	16020	21150	11390	16270	16305.82	0.86	1597	16716	16492	16286	16062	15856	16605	16175	55	4880	500	11710	10	1	10906701	1784	2045.00	2.60	12	0.26	8.00	6288.00	29450	20231206	-44.45	14550	20240805	12.44	25400	-35.59	20240104	14550	12.44	20240805	29450	-44.45	20231206	14550	12.44	20240805	3.66	N	032300	500	54 억	94165	N	N	N	N
61	20241120	130412	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16420	150	2	0.92	353967250	21761	47.35	16100	16500	16020	21150	11390	16270	16266.13	0.86	2275	16716	16492	16286	16062	15856	16605	16175	55	4880	500	11710	10	1	10906701	1791	2052.50	2.61	12	0.20	8.00	6288.00	29450	20231206	-44.24	14550	20240805	12.85	25400	-35.35	20240104	14550	12.85	20240805	29450	-44.24	20231206	14550	12.85	20240805	3.66	N	032300	500	54 억	94165	N	N	N	N
62	20241120	120414	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16360	90	2	0.55	295450580	18187	39.57	16100	16500	16020	21150	11390	16270	16245.15	0.86	1252	16716	16492	16286	16062	15856	16605	16175	55	4880	500	11710	10	1	10906701	1784	2045.00	2.60	12	0.17	8.00	6288.00	29450	20231206	-44.45	14550	20240805	12.44	25400	-35.59	20240104	14550	12.44	20240805	29450	-44.45	20231206	14550	12.44	20240805	3.66	N	032300	500	54 억	94165	N	N	N	N
63	20241120	110411	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16280	10	2	0.06	244743610	15071	32.79	16100	16500	16020	21150	11390	16270	16239.37	0.86	61	16716	16492	16286	16062	15856	16605	16175	55	4880	500	11710	10	1	10906701	1776	2035.00	2.59	12	0.14	8.00	6288.00	29450	20231206	-44.72	14550	20240805	11.89	25400	-35.91	20240104	14550	11.89	20240805	29450	-44.72	20231206	14550	11.89	20240805	3.66	N	032300	500	54 억	94165	N	N	N	N
64	20241120	100411	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16240	-30	5	-0.18	143955560	8894	19.35	16100	16500	16020	21150	11390	16270	16185.69	0.86	-1029	16716	16492	16286	16062	15856	16605	16175	55	4880	500	11710	10	1	10906701	1771	2030.00	2.58	12	0.08	8.00	6288.00	29450	20231206	-44.86	14550	20240805	11.62	25400	-36.06	20240104	14550	11.62	20240805	29450	-44.86	20231206	14550	11.62	20240805	3.66	N	032300	500	54 억	94165	N	N	N	N
65	20241120	090411	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16370	100	2	0.61	39085580	2408	5.24	16100	16500	16100	21150	11390	16270	16231.55	0.86	-581	16716	16492	16286	16062	15856	16605	16175	55	4880	500	11710	10	1	10906701	1785	2046.25	2.60	12	0.02	8.00	6288.00	29450	20231206	-44.41	14550	20240805	12.51	25400	-35.55	20240104	14550	12.51	20240805	29450	-44.41	20231206	14550	12.51	20240805	3.66	N	032300	500	54 억	94165	N	N	N	N
66	20241119	160353	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16270	-30	5	-0.18	723769340	44631	14.30	16220	16510	16080	21150	11410	16300	16216.61	0.90	-4005	19020	17660	16420	15060	13820	18340	15740	55	4850	500	11730	10	1	10906701	1775	2033.75	2.59	12	0.41	8.00	6288.00	29450	20231206	-44.75	14550	20240805	11.82	25400	-35.94	20240104	14550	11.82	20240805	29450	-44.75	20231206	14550	11.82	20240805	3.69	N	032300	500	54 억	97961	N	N	N	N
67	20241119	150357	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16190	-110	5	-0.67	705122650	43484	13.93	16220	16510	16080	21150	11410	16300	16215.56	0.90	-4175	19020	17660	16420	15060	13820	18340	15740	55	4850	500	11730	10	1	10906701	1766	2023.75	2.57	12	0.40	8.00	6288.00	29450	20231206	-45.03	14550	20240805	11.27	25400	-36.26	20240104	14550	11.27	20240805	29450	-45.03	20231206	14550	11.27	20240805	3.69	N	032300	500	54 억	97961	N	N	N	N
68	20241119	140355	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16260	-40	5	-0.25	579922010	35767	11.46	16220	16510	16080	21150	11410	16300	16213.73	0.90	-1688	19020	17660	16420	15060	13820	18340	15740	55	4850	500	11730	10	1	10906701	1773	2032.50	2.59	12	0.33	8.00	6288.00	29450	20231206	-44.79	14550	20240805	11.75	25400	-35.98	20240104	14550	11.75	20240805	29450	-44.79	20231206	14550	11.75	20240805	3.69	N	032300	500	54 억	97961	N	N	N	N
69	20241119	130357	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16290	-10	5	-0.06	533824380	32933	10.55	16220	16510	16080	21150	11410	16300	16209.23	0.90	-2720	19020	17660	16420	15060	13820	18340	15740	55	4850	500	11730	10	1	10906701	1777	2036.25	2.59	12	0.30	8.00	6288.00	29450	20231206	-44.69	14550	20240805	11.96	25400	-35.87	20240104	14550	11.96	20240805	29450	-44.69	20231206	14550	11.96	20240805	3.69	N	032300	500	54 억	97961	N	N	N	N
70	20241119	120354	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16220	-80	5	-0.49	461173320	28454	9.12	16220	16510	16080	21150	11410	16300	16207.47	0.90	-1670	19020	17660	16420	15060	13820	18340	15740	55	4850	500	11730	10	1	10906701	1769	2027.50	2.58	12	0.26	8.00	6288.00	29450	20231206	-44.92	14550	20240805	11.48	25400	-36.14	20240104	14550	11.48	20240805	29450	-44.92	20231206	14550	11.48	20240805	3.69	N	032300	500	54 억	97961	N	N	N	N
71	20241119	110358	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16130	-170	5	-1.04	406273990	25062	8.03	16220	16510	16080	21150	11410	16300	16210.53	0.90	-624	19020	17660	16420	15060	13820	18340	15740	55	4850	500	11730	10	1	10906701	1759	2016.25	2.57	12	0.23	8.00	6288.00	29450	20231206	-45.23	14550	20240805	10.86	25400	-36.50	20240104	14550	10.86	20240805	29450	-45.23	20231206	14550	10.86	20240805	3.69	N	032300	500	54 억	97961	N	N	N	N
72	20241119	100406	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16190	-110	5	-0.67	301672180	18608	5.96	16220	16510	16080	21150	11410	16300	16211.66	0.90	1070	19020	17660	16420	15060	13820	18340	15740	55	4850	500	11730	10	1	10906701	1766	2023.75	2.57	12	0.17	8.00	6288.00	29450	20231206	-45.03	14550	20240805	11.27	25400	-36.26	20240104	14550	11.27	20240805	29450	-45.03	20231206	14550	11.27	20240805	3.69	N	032300	500	54 억	97961	N	N	N	N
73	20241119	090405	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16320	20	2	0.12	47572670	2928	0.94	16220	16380	16150	21150	11410	16300	16246.32	0.90	178	19020	17660	16420	15060	13820	18340	15740	55	4850	500	11730	10	1	10906701	1780	2040.00	2.60	12	0.03	8.00	6288.00	29450	20231206	-44.58	14550	20240805	12.16	25400	-35.75	20240104	14550	12.16	20240805	29450	-44.58	20231206	14550	12.16	20240805	3.69	N	032300	500	54 억	97961	N	N	N	N
74	20241118	160355	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16300	850	2	5.50	5177696150	309296	420.52	15280	17780	15180	20050	10820	15450	16740.27	0.82	8193	16016	15732	15346	15062	14676	15875	15205	55	4600	500	11120	10	1	10906701	1778	2037.50	2.59	12	2.84	8.00	6288.00	29450	20231206	-44.65	14550	20240805	12.03	25400	-35.83	20240104	14550	12.03	20240805	29450	-44.65	20231206	14550	12.03	20240805	3.74	N	032300	500	54 억	89844	N	N	N	N
75	20241118	150357	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16260	810	2	5.24	5072821820	302858	411.77	15280	17780	15180	20050	10820	15450	16749.84	0.82	7731	16016	15732	15346	15062	14676	15875	15205	55	4600	500	11120	10	1	10906701	1773	2032.50	2.59	12	2.78	8.00	6288.00	29450	20231206	-44.79	14550	20240805	11.75	25400	-35.98	20240104	14550	11.75	20240805	29450	-44.79	20231206	14550	11.75	20240805	3.74	N	032300	500	54 억	89844	N	N	N	N
76	20241118	140358	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16560	1110	2	7.18	4759278320	283791	385.84	15280	17780	15180	20050	10820	15450	16770.36	0.82	9191	16016	15732	15346	15062	14676	15875	15205	55	4600	500	11120	10	1	10906701	1806	2070.00	2.63	12	2.60	8.00	6288.00	29450	20231206	-43.77	14550	20240805	13.81	25400	-34.80	20240104	14550	13.81	20240805	29450	-43.77	20231206	14550	13.81	20240805	3.74	N	032300	500	54 억	89844	N	N	N	N
77	20241118	130356	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16830	1380	2	8.93	2341105690	142766	194.10	15280	17000	15180	20050	10820	15450	16398.20	0.82	4453	16016	15732	15346	15062	14676	15875	15205	55	4600	500	11120	10	1	10906701	1836	2103.75	2.68	12	1.31	8.00	6288.00	29450	20231206	-42.85	14550	20240805	15.67	25400	-33.74	20240104	14550	15.67	20240805	29450	-42.85	20231206	14550	15.67	20240805	3.74	N	032300	500	54 억	89844	N	N	N	N
78	20241118	120358	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16820	1370	2	8.87	2041616870	124905	169.82	15280	17000	15180	20050	10820	15450	16345.36	0.82	2080	16016	15732	15346	15062	14676	15875	15205	55	4600	500	11120	10	1	10906701	1835	2102.50	2.67	12	1.15	8.00	6288.00	29450	20231206	-42.89	14550	20240805	15.60	25400	-33.78	20240104	14550	15.60	20240805	29450	-42.89	20231206	14550	15.60	20240805	3.74	N	032300	500	54 억	89844	N	N	N	N
79	20241118	110357	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16500	1050	2	6.80	1004475050	62925	85.55	15280	16500	15180	20050	10820	15450	15963.05	0.82	-1065	16016	15732	15346	15062	14676	15875	15205	55	4600	500	11120	10	1	10906701	1800	2062.50	2.62	12	0.58	8.00	6288.00	29450	20231206	-43.97	14550	20240805	13.40	25400	-35.04	20240104	14550	13.40	20240805	29450	-43.97	20231206	14550	13.40	20240805	3.74	N	032300	500	54 억	89844	N	N	N	N
80	20241118	100356	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15790	340	2	2.20	329614830	21147	28.75	15280	15840	15180	20050	10820	15450	15586.84	0.82	479	16016	15732	15346	15062	14676	15875	15205	55	4600	500	11120	10	1	10906701	1722	1973.75	2.51	12	0.19	8.00	6288.00	29450	20231206	-46.38	14550	20240805	8.52	25400	-37.83	20240104	14550	8.52	20240805	29450	-46.38	20231206	14550	8.52	20240805	3.74	N	032300	500	54 억	89844	N	N	N	N
81	20241118	090353	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15370	-80	5	-0.52	37566740	2451	3.33	15280	15580	15280	20050	10820	15450	15327.11	0.82	290	16016	15732	15346	15062	14676	15875	15205	55	4600	500	11120	10	1	10906701	1676	1921.25	2.44	12	0.02	8.00	6288.00	29450	20231206	-47.81	14550	20240805	5.64	25400	-39.49	20240104	14550	5.64	20240805	29450	-47.81	20231206	14550	5.64	20240805	3.74	N	032300	500	54 억	89844	N	N	N	N
82	20241115	160405	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15450	270	2	1.78	1112427730	72811	73.43	15010	15630	14960	19730	10630	15180	15277.95	0.82	734	16340	15760	15430	14850	14520	15595	14685	55	4550	500	10920	10	1	10906701	1685	1931.25	2.46	12	0.67	8.00	6288.00	29450	20231206	-47.54	14550	20240805	6.19	25400	-39.17	20240104	14550	6.19	20240805	29450	-47.54	20231206	14550	6.19	20240805	3.79	N	032300	500	54 억	89031	N	N	N	N
83	20241115	150414	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	360	2	2.37	1040809890	68191	68.77	15010	15630	14960	19730	10630	15180	15263.16	0.82	-263	16340	15760	15430	14850	14520	15595	14685	55	4550	500	10920	10	1	10906701	1695	1942.50	2.47	12	0.63	8.00	6288.00	29450	20231206	-47.23	14550	20240805	6.80	25400	-38.82	20240104	14550	6.80	20240805	29450	-47.23	20231206	14550	6.80	20240805	3.79	N	032300	500	54 억	89031	N	N	N	N
84	20241115	140411	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15520	340	2	2.24	884646620	58159	58.66	15010	15600	14960	19730	10630	15180	15210.83	0.82	-4237	16340	15760	15430	14850	14520	15595	14685	55	4550	500	10920	10	1	10906701	1693	1940.00	2.47	12	0.53	8.00	6288.00	29450	20231206	-47.30	14550	20240805	6.67	25400	-38.90	20240104	14550	6.67	20240805	29450	-47.30	20231206	14550	6.67	20240805	3.79	N	032300	500	54 억	89031	N	N	N	N
85	20241115	130411	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15430	250	2	1.65	696847380	45970	46.36	15010	15530	14960	19730	10630	15180	15158.74	0.82	-4888	16340	15760	15430	14850	14520	15595	14685	55	4550	500	10920	10	1	10906701	1683	1928.75	2.45	12	0.42	8.00	6288.00	29450	20231206	-47.61	14550	20240805	6.05	25400	-39.25	20240104	14550	6.05	20240805	29450	-47.61	20231206	14550	6.05	20240805	3.79	N	032300	500	54 억	89031	N	N	N	N
86	20241115	120412	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15290	110	2	0.72	558094740	36945	37.26	15010	15320	14960	19730	10630	15180	15106.09	0.82	-6556	16340	15760	15430	14850	14520	15595	14685	55	4550	500	10920	10	1	10906701	1668	1911.25	2.43	12	0.34	8.00	6288.00	29450	20231206	-48.08	14550	20240805	5.09	25400	-39.80	20240104	14550	5.09	20240805	29450	-48.08	20231206	14550	5.09	20240805	3.79	N	032300	500	54 억	89031	N	N	N	N
87	20241115	110404	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15220	40	2	0.26	477561740	31656	31.93	15010	15290	14960	19730	10630	15180	15085.96	0.82	-6698	16340	15760	15430	14850	14520	15595	14685	55	4550	500	10920	10	1	10906701	1660	1902.50	2.42	12	0.29	8.00	6288.00	29450	20231206	-48.32	14550	20240805	4.60	25400	-40.08	20240104	14550	4.60	20240805	29450	-48.32	20231206	14550	4.60	20240805	3.79	N	032300	500	54 억	89031	N	N	N	N
88	20241115	100405	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14970	-210	5	-1.38	348564320	23119	23.32	15010	15250	14960	19730	10630	15180	15076.94	0.82	-4762	16340	15760	15430	14850	14520	15595	14685	55	4550	500	10920	10	1	10906701	1633	1871.25	2.38	12	0.21	8.00	6288.00	29450	20231206	-49.17	14550	20240805	2.89	25400	-41.06	20240104	14550	2.89	20240805	29450	-49.17	20231206	14550	2.89	20240805	3.79	N	032300	500	54 억	89031	N	N	N	N
89	20241115	090420	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15130	-50	5	-0.33	99721800	6609	6.67	15010	15250	15010	19730	10630	15180	15088.72	0.82	987	16340	15760	15430	14850	14520	15595	14685	55	4550	500	10920	10	1	10906701	1650	1891.25	2.41	12	0.06	8.00	6288.00	29450	20231206	-48.62	14550	20240805	3.99	25400	-40.43	20240104	14550	3.99	20240805	29450	-48.62	20231206	14550	3.99	20240805	3.79	N	032300	500	54 억	89031	N	N	N	N
90	20241114	160400	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15320	-570	5	-3.59	1363199930	87324	135.79	15760	16010	15240	20650	11130	15890	15610.83	0.92	-6859	17010	16450	16170	15610	15330	16310	15470	55	4760	500	11440	10	1	10906701	1671	1915.00	2.44	12	0.80	8.00	6288.00	29450	20231206	-47.98	14550	20240805	5.29	25400	-39.69	20240104	14550	5.29	20240805	29450	-47.98	20231206	14550	5.29	20240805	3.92	N	032300	500	54 억	99845	N	N	N	N
91	20241114	150402	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15290	-600	5	-3.78	1231120340	78681	122.35	15760	16010	15280	20650	11130	15890	15646.98	0.92	-6741	17010	16450	16170	15610	15330	16310	15470	55	4760	500	11440	10	1	10906701	1668	1911.25	2.43	12	0.72	8.00	6288.00	29450	20231206	-48.08	14550	20240805	5.09	25400	-39.80	20240104	14550	5.09	20240805	29450	-48.08	20231206	14550	5.09	20240805	3.92	N	032300	500	54 억	99845	N	N	N	N
92	20241114	140358	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15390	-500	5	-3.15	1008628880	64167	99.78	15760	16010	15380	20650	11130	15890	15718.81	0.92	-8980	17010	16450	16170	15610	15330	16310	15470	55	4760	500	11440	10	1	10906701	1679	1923.75	2.45	12	0.59	8.00	6288.00	29450	20231206	-47.74	14550	20240805	5.77	25400	-39.41	20240104	14550	5.77	20240805	29450	-47.74	20231206	14550	5.77	20240805	3.92	N	032300	500	54 억	99845	N	N	N	N
93	20241114	130400	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15530	-360	5	-2.27	849157290	53862	83.75	15760	16010	15510	20650	11130	15890	15765.42	0.92	-6918	17010	16450	16170	15610	15330	16310	15470	55	4760	500	11440	10	1	10906701	1694	1941.25	2.47	12	0.49	8.00	6288.00	29450	20231206	-47.27	14550	20240805	6.74	25400	-38.86	20240104	14550	6.74	20240805	29450	-47.27	20231206	14550	6.74	20240805	3.92	N	032300	500	54 억	99845	N	N	N	N
94	20241114	120359	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15710	-180	5	-1.13	709121940	44897	69.81	15760	16010	15510	20650	11130	15890	15794.42	0.92	-3598	17010	16450	16170	15610	15330	16310	15470	55	4760	500	11440	10	1	10906701	1713	1963.75	2.50	12	0.41	8.00	6288.00	29450	20231206	-46.66	14550	20240805	7.97	25400	-38.15	20240104	14550	7.97	20240805	29450	-46.66	20231206	14550	7.97	20240805	3.92	N	032300	500	54 억	99845	N	N	N	N
95	20241114	110402	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15770	-120	5	-0.76	464415290	29265	45.51	15760	16010	15730	20650	11130	15890	15869.31	0.92	-1234	17010	16450	16170	15610	15330	16310	15470	55	4760	500	11440	10	1	10906701	1720	1971.25	2.51	12	0.27	8.00	6288.00	29450	20231206	-46.45	14550	20240805	8.38	25400	-37.91	20240104	14550	8.38	20240805	29450	-46.45	20231206	14550	8.38	20240805	3.92	N	032300	500	54 억	99845	N	N	N	N
96	20241114	100415	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15880	-10	5	-0.06	106697790	6744	10.49	15760	15940	15730	20650	11130	15890	15821.14	0.92	2286	17010	16450	16170	15610	15330	16310	15470	55	4760	500	11440	10	1	10906701	1732	1985.00	2.53	12	0.06	8.00	6288.00	29450	20231206	-46.08	14550	20240805	9.14	25400	-37.48	20240104	14550	9.14	20240805	29450	-46.08	20231206	14550	9.14	20240805	3.92	N	032300	500	54 억	99845	N	N	N	N
97	20241114	090356	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15890	0	3	0.00	0	0	0.00	0	0	0	20650	11130	15890	0.00	0.92	0	17010	16450	16170	15610	15330	16310	15470	55	4760	500	11440	10	1	10906701	1733	1986.25	2.53	12	0.00	8.00	6288.00	29450	20231206	-46.04	14550	20240805	9.21	25400	-37.44	20240104	14550	9.21	20240805	29450	-46.04	20231206	14550	9.21	20240805	3.92	N	032300	500	54 억	99845	N	N	N	N
98	20241113	160154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15890	-820	5	-4.91	934996400	57463	67.38	16460	16730	15890	21700	11700	16710	16275.02	0.92	-283	17610	17160	16870	16420	16130	17015	16275	55	4990	500	12030	10	1	10906701	1733	1986.25	2.53	12	0.53	8.00	6288.00	29450	20231206	-46.04	14550	20240805	9.21	25400	-37.44	20240104	14550	9.21	20240805	29450	-46.04	20231206	14550	9.21	20240805	3.94	N	032300	500	54 억	100073	N	N	N	N
99	20241113	150209	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16020	-690	5	-4.13	841010120	51570	60.47	16460	16730	16000	21700	11700	16710	16308.13	0.92	207	17610	17160	16870	16420	16130	17015	16275	55	4990	500	12030	10	1	10906701	1747	2002.50	2.55	12	0.47	8.00	6288.00	29450	20231206	-45.60	14550	20240805	10.10	25400	-36.93	20240104	14550	10.10	20240805	29450	-45.60	20231206	14550	10.10	20240805	3.94	N	032300	500	54 억	100073	N	N	N	N
100	20241113	140204	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	-630	5	-3.77	784807350	48069	56.36	16460	16730	16010	21700	11700	16710	16326.68	0.92	745	17610	17160	16870	16420	16130	17015	16275	55	4990	500	12030	10	1	10906701	1754	2010.00	2.56	12	0.44	8.00	6288.00	29450	20231206	-45.40	14550	20240805	10.52	25400	-36.69	20240104	14550	10.52	20240805	29450	-45.40	20231206	14550	10.52	20240805	3.94	N	032300	500	54 억	100073	N	N	N	N
101	20241113	130204	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16150	-560	5	-3.35	708953040	43367	50.85	16460	16730	16060	21700	11700	16710	16347.75	0.92	-1193	17610	17160	16870	16420	16130	17015	16275	55	4990	500	12030	10	1	10906701	1761	2018.75	2.57	12	0.40	8.00	6288.00	29450	20231206	-45.16	14550	20240805	11.00	25400	-36.42	20240104	14550	11.00	20240805	29450	-45.16	20231206	14550	11.00	20240805	3.94	N	032300	500	54 억	100073	N	N	N	N
102	20241113	120201	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16200	-510	5	-3.05	587343950	35830	42.01	16460	16730	16130	21700	11700	16710	16392.52	0.92	109	17610	17160	16870	16420	16130	17015	16275	55	4990	500	12030	10	1	10906701	1767	2025.00	2.58	12	0.33	8.00	6288.00	29450	20231206	-44.99	14550	20240805	11.34	25400	-36.22	20240104	14550	11.34	20240805	29450	-44.99	20231206	14550	11.34	20240805	3.94	N	032300	500	54 억	100073	N	N	N	N
103	20241113	110201	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16390	-320	5	-1.92	528515130	32214	37.77	16460	16730	16130	21700	11700	16710	16406.38	0.92	-359	17610	17160	16870	16420	16130	17015	16275	55	4990	500	12030	10	1	10906701	1788	2048.75	2.61	12	0.30	8.00	6288.00	29450	20231206	-44.35	14550	20240805	12.65	25400	-35.47	20240104	14550	12.65	20240805	29450	-44.35	20231206	14550	12.65	20240805	3.94	N	032300	500	54 억	100073	N	N	N	N
104	20241113	100202	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16410	-300	5	-1.80	309645030	18775	22.01	16460	16730	16380	21700	11700	16710	16492.41	0.92	-3194	17610	17160	16870	16420	16130	17015	16275	55	4990	500	12030	10	1	10906701	1790	2051.25	2.61	12	0.17	8.00	6288.00	29450	20231206	-44.28	14550	20240805	12.78	25400	-35.39	20240104	14550	12.78	20240805	29450	-44.28	20231206	14550	12.78	20240805	3.94	N	032300	500	54 억	100073	N	N	N	N
105	20241113	090157	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16570	-140	5	-0.84	28753660	1744	2.04	16460	16700	16460	21700	11700	16710	16487.19	0.92	193	17610	17160	16870	16420	16130	17015	16275	55	4990	500	12030	10	1	10906701	1807	2071.25	2.64	12	0.02	8.00	6288.00	29450	20231206	-43.74	14550	20240805	13.88	25400	-34.76	20240104	14550	13.88	20240805	29450	-43.74	20231206	14550	13.88	20240805	3.94	N	032300	500	54 억	100073	N	N	N	N
106	20241112	160349	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	-540	5	-3.13	1409523370	83834	155.55	17070	17320	16580	22400	12080	17250	16814.87	0.77	15772	18183	17716	17483	17016	16783	17600	16900	55	5150	500	12420	10	1	10906701	1823	2088.75	2.66	12	0.77	8.00	6288.00	29450	20231206	-43.26	14550	20240805	14.85	25400	-34.21	20240104	14550	14.85	20240805	29450	-43.26	20231206	14550	14.85	20240805	4.01	N	032300	500	54 억	84074	N	N	N	N
107	20241112	150352	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16780	-470	5	-2.72	1265487390	75249	139.62	17070	17320	16580	22400	12080	17250	16817.33	0.77	11550	18183	17716	17483	17016	16783	17600	16900	55	5150	500	12420	10	1	10906701	1830	2097.50	2.67	12	0.69	8.00	6288.00	29450	20231206	-43.02	14550	20240805	15.33	25400	-33.94	20240104	14550	15.33	20240805	29450	-43.02	20231206	14550	15.33	20240805	4.01	N	032300	500	54 억	84074	N	N	N	N
108	20241112	140357	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16840	-410	5	-2.38	1071463990	63695	118.18	17070	17320	16580	22400	12080	17250	16821.79	0.77	9782	18183	17716	17483	17016	16783	17600	16900	55	5150	500	12420	10	1	10906701	1837	2105.00	2.68	12	0.58	8.00	6288.00	29450	20231206	-42.82	14550	20240805	15.74	25400	-33.70	20240104	14550	15.74	20240805	29450	-42.82	20231206	14550	15.74	20240805	4.01	N	032300	500	54 억	84074	N	N	N	N
109	20241112	130352	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16800	-450	5	-2.61	922258230	54816	101.71	17070	17320	16580	22400	12080	17250	16824.62	0.77	4203	18183	17716	17483	17016	16783	17600	16900	55	5150	500	12420	10	1	10906701	1832	2100.00	2.67	12	0.50	8.00	6288.00	29450	20231206	-42.95	14550	20240805	15.46	25400	-33.86	20240104	14550	15.46	20240805	29450	-42.95	20231206	14550	15.46	20240805	4.01	N	032300	500	54 억	84074	N	N	N	N
110	20241112	120353	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16820	-430	5	-2.49	853854210	50744	94.15	17070	17320	16580	22400	12080	17250	16826.70	0.77	3196	18183	17716	17483	17016	16783	17600	16900	55	5150	500	12420	10	1	10906701	1835	2102.50	2.67	12	0.47	8.00	6288.00	29450	20231206	-42.89	14550	20240805	15.60	25400	-33.78	20240104	14550	15.60	20240805	29450	-42.89	20231206	14550	15.60	20240805	4.01	N	032300	500	54 억	84074	N	N	N	N
111	20241112	110351	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16910	-340	5	-1.97	752124930	44711	82.96	17070	17320	16580	22400	12080	17250	16821.92	0.77	2727	18183	17716	17483	17016	16783	17600	16900	55	5150	500	12420	10	1	10906701	1844	2113.75	2.69	12	0.41	8.00	6288.00	29450	20231206	-42.58	14550	20240805	16.22	25400	-33.43	20240104	14550	16.22	20240805	29450	-42.58	20231206	14550	16.22	20240805	4.01	N	032300	500	54 억	84074	N	N	N	N
112	20241112	100351	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	-490	5	-2.84	655447890	38964	72.30	17070	17320	16580	22400	12080	17250	16821.88	0.77	2103	18183	17716	17483	17016	16783	17600	16900	55	5150	500	12420	10	1	10906701	1828	2095.00	2.67	12	0.36	8.00	6288.00	29450	20231206	-43.09	14550	20240805	15.19	25400	-34.02	20240104	14550	15.19	20240805	29450	-43.09	20231206	14550	15.19	20240805	4.01	N	032300	500	54 억	84074	N	N	N	N
113	20241112	090351	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17310	60	2	0.35	65931400	3843	7.13	17070	17320	17070	22400	12080	17250	17156.23	0.77	1298	18183	17716	17483	17016	16783	17600	16900	55	5150	500	12420	10	1	10906701	1888	2163.75	2.75	12	0.04	8.00	6288.00	29450	20231206	-41.22	14550	20240805	18.97	25400	-31.85	20240104	14550	18.97	20240805	29450	-41.22	20231206	14550	18.97	20240805	4.01	N	032300	500	54 억	84074	N	N	N	N
114	20241111	160348	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17250	-700	5	-3.90	913752260	52026	62.60	17920	17950	17250	23300	12570	17950	17564.44	0.77	232	18490	18220	17810	17540	17130	18355	17675	55	5350	500	12920	10	1	10906701	1881	2156.25	2.74	12	0.48	8.00	6288.00	29450	20231206	-41.43	14550	20240805	18.56	25400	-32.09	20240104	14550	18.56	20240805	29450	-41.43	20231206	14550	18.56	20240805	4.12	N	032300	500	54 억	83843	N	N	N	N
115	20241111	150400	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17430	-520	5	-2.90	868145170	49390	59.43	17920	17950	17360	23300	12570	17950	17577.35	0.77	64	18490	18220	17810	17540	17130	18355	17675	55	5350	500	12920	10	1	10906701	1901	2178.75	2.77	12	0.45	8.00	6288.00	29450	20231206	-40.81	14550	20240805	19.79	25400	-31.38	20240104	14550	19.79	20240805	29450	-40.81	20231206	14550	19.79	20240805	4.12	N	032300	500	54 억	83843	N	N	N	N
116	20241111	140352	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17390	-560	5	-3.12	755680560	42943	51.67	17920	17950	17380	23300	12570	17950	17597.29	0.77	-243	18490	18220	17810	17540	17130	18355	17675	55	5350	500	12920	10	1	10906701	1897	2173.75	2.77	12	0.39	8.00	6288.00	29450	20231206	-40.95	14550	20240805	19.52	25400	-31.54	20240104	14550	19.52	20240805	29450	-40.95	20231206	14550	19.52	20240805	4.12	N	032300	500	54 억	83843	N	N	N	N
117	20241111	130351	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17460	-490	5	-2.73	684901310	38883	46.78	17920	17950	17450	23300	12570	17950	17614.42	0.77	-866	18490	18220	17810	17540	17130	18355	17675	55	5350	500	12920	10	1	10906701	1904	2182.50	2.78	12	0.36	8.00	6288.00	29450	20231206	-40.71	14550	20240805	20.00	25400	-31.26	20240104	14550	20.00	20240805	29450	-40.71	20231206	14550	20.00	20240805	4.12	N	032300	500	54 억	83843	N	N	N	N
118	20241111	120350	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17490	-460	5	-2.56	578002900	32761	39.42	17920	17950	17480	23300	12570	17950	17643.02	0.77	404	18490	18220	17810	17540	17130	18355	17675	55	5350	500	12920	10	1	10906701	1908	2186.25	2.78	12	0.30	8.00	6288.00	29450	20231206	-40.61	14550	20240805	20.21	25400	-31.14	20240104	14550	20.21	20240805	29450	-40.61	20231206	14550	20.21	20240805	4.12	N	032300	500	54 억	83843	N	N	N	N
119	20241111	110350	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17680	-270	5	-1.50	447266070	25324	30.47	17920	17950	17480	23300	12570	17950	17661.75	0.77	1112	18490	18220	17810	17540	17130	18355	17675	55	5350	500	12920	10	1	10906701	1928	2210.00	2.81	12	0.23	8.00	6288.00	29450	20231206	-39.97	14550	20240805	21.51	25400	-30.39	20240104	14550	21.51	20240805	29450	-39.97	20231206	14550	21.51	20240805	4.12	N	032300	500	54 억	83843	N	N	N	N
120	20241111	100349	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17520	-430	5	-2.40	348610550	19726	23.73	17920	17950	17480	23300	12570	17950	17672.64	0.77	986	18490	18220	17810	17540	17130	18355	17675	55	5350	500	12920	10	1	10906701	1911	2190.00	2.79	12	0.18	8.00	6288.00	29450	20231206	-40.51	14550	20240805	20.41	25400	-31.02	20240104	14550	20.41	20240805	29450	-40.51	20231206	14550	20.41	20240805	4.12	N	032300	500	54 억	83843	N	N	N	N
121	20241111	090348	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17780	-170	5	-0.95	35001250	1959	2.36	17920	17950	17770	23300	12570	17950	17866.90	0.77	-856	18490	18220	17810	17540	17130	18355	17675	55	5350	500	12920	10	1	10906701	1939	2222.50	2.83	12	0.02	8.00	6288.00	29450	20231206	-39.63	14550	20240805	22.20	25400	-30.00	20240104	14550	22.20	20240805	29450	-39.63	20231206	14550	22.20	20240805	4.12	N	032300	500	54 억	83843	N	N	N	N
122	20241108	160346	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17950	480	2	2.75	1465287320	82071	68.99	17400	18080	17400	22700	12230	17470	17853.75	0.62	15935	18730	18100	17700	17070	16670	17900	16870	55	5230	500	12570	10	1	10906701	1958	2243.75	2.85	12	0.75	8.00	6288.00	29450	20231206	-39.05	14550	20240805	23.37	25400	-29.33	20240104	14550	23.37	20240805	29450	-39.05	20231206	14550	23.37	20240805	4.16	N	032300	500	54 억	67880	N	N	N	N
123	20241108	150352	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18040	570	2	3.26	1377947920	77217	64.91	17400	18080	17400	22700	12230	17470	17845.14	0.62	15911	18730	18100	17700	17070	16670	17900	16870	55	5230	500	12570	10	1	10906701	1968	2255.00	2.87	12	0.71	8.00	6288.00	29450	20231206	-38.74	14550	20240805	23.99	25400	-28.98	20240104	14550	23.99	20240805	29450	-38.74	20231206	14550	23.99	20240805	4.16	N	032300	500	54 억	67880	N	N	N	N
124	20241108	140349	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17950	480	2	2.75	1237756700	69410	58.35	17400	18080	17400	22700	12230	17470	17832.54	0.62	13325	18730	18100	17700	17070	16670	17900	16870	55	5230	500	12570	10	1	10906701	1958	2243.75	2.85	12	0.64	8.00	6288.00	29450	20231206	-39.05	14550	20240805	23.37	25400	-29.33	20240104	14550	23.37	20240805	29450	-39.05	20231206	14550	23.37	20240805	4.16	N	032300	500	54 억	67880	N	N	N	N
125	20241108	130349	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17860	390	2	2.23	1079746430	60564	50.91	17400	18080	17400	22700	12230	17470	17828.19	0.62	10252	18730	18100	17700	17070	16670	17900	16870	55	5230	500	12570	10	1	10906701	1948	2232.50	2.84	12	0.56	8.00	6288.00	29450	20231206	-39.35	14550	20240805	22.75	25400	-29.69	20240104	14550	22.75	20240805	29450	-39.35	20231206	14550	22.75	20240805	4.16	N	032300	500	54 억	67880	N	N	N	N
126	20241108	120350	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17920	450	2	2.58	905387910	50870	42.76	17400	17970	17400	22700	12230	17470	17798.07	0.62	9166	18730	18100	17700	17070	16670	17900	16870	55	5230	500	12570	10	1	10906701	1954	2240.00	2.85	12	0.47	8.00	6288.00	29450	20231206	-39.15	14550	20240805	23.16	25400	-29.45	20240104	14550	23.16	20240805	29450	-39.15	20231206	14550	23.16	20240805	4.16	N	032300	500	54 억	67880	N	N	N	N
127	20241108	110351	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17940	470	2	2.69	796035440	44758	37.63	17400	17970	17400	22700	12230	17470	17785.32	0.62	9238	18730	18100	17700	17070	16670	17900	16870	55	5230	500	12570	10	1	10906701	1957	2242.50	2.85	12	0.41	8.00	6288.00	29450	20231206	-39.08	14550	20240805	23.30	25400	-29.37	20240104	14550	23.30	20240805	29450	-39.08	20231206	14550	23.30	20240805	4.16	N	032300	500	54 억	67880	N	N	N	N
128	20241108	100352	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17790	320	2	1.83	603503680	33978	28.56	17400	17970	17400	22700	12230	17470	17761.60	0.62	7483	18730	18100	17700	17070	16670	17900	16870	55	5230	500	12570	10	1	10906701	1940	2223.75	2.83	12	0.31	8.00	6288.00	29450	20231206	-39.59	14550	20240805	22.27	25400	-29.96	20240104	14550	22.27	20240805	29450	-39.59	20231206	14550	22.27	20240805	4.16	N	032300	500	54 억	67880	N	N	N	N
129	20241108	090346	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17670	200	2	1.14	148361070	8437	7.09	17400	17850	17400	22700	12230	17470	17584.58	0.62	2307	18730	18100	17700	17070	16670	17900	16870	55	5230	500	12570	10	1	10906701	1927	2208.75	2.81	12	0.08	8.00	6288.00	29450	20231206	-40.00	14550	20240805	21.44	25400	-30.43	20240104	14550	21.44	20240805	29450	-40.00	20231206	14550	21.44	20240805	4.16	N	032300	500	54 억	67880	N	N	N	N
130	20241107	160345	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17470	-880	5	-4.80	2077206440	117559	88.64	18220	18330	17300	23850	12850	18350	17670.21	0.57	5333	19703	19026	18573	17896	17443	18800	17670	55	5500	500	13210	10	1	10906701	1905	2183.75	2.78	12	1.08	8.00	6288.00	29450	20231206	-40.68	14550	20240805	20.07	25400	-31.22	20240104	14550	20.07	20240805	29450	-40.68	20231206	14550	20.07	20240805	4.17	N	032300	500	54 억	62574	N	N	N	N
131	20241107	150347	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17520	-830	5	-4.52	1922044700	108691	81.96	18220	18330	17300	23850	12850	18350	17683.38	0.57	1403	19703	19026	18573	17896	17443	18800	17670	55	5500	500	13210	10	1	10906701	1911	2190.00	2.79	12	1.00	8.00	6288.00	29450	20231206	-40.51	14550	20240805	20.41	25400	-31.02	20240104	14550	20.41	20240805	29450	-40.51	20231206	14550	20.41	20240805	4.17	N	032300	500	54 억	62574	N	N	N	N
132	20241107	140350	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17600	-750	5	-4.09	1792455690	101293	76.38	18220	18330	17300	23850	12850	18350	17695.55	0.57	-286	19703	19026	18573	17896	17443	18800	17670	55	5500	500	13210	10	1	10906701	1920	2200.00	2.80	12	0.93	8.00	6288.00	29450	20231206	-40.24	14550	20240805	20.96	25400	-30.71	20240104	14550	20.96	20240805	29450	-40.24	20231206	14550	20.96	20240805	4.17	N	032300	500	54 억	62574	N	N	N	N
133	20241107	130351	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17690	-660	5	-3.60	1550761420	87558	66.02	18220	18330	17300	23850	12850	18350	17711.02	0.57	-738	19703	19026	18573	17896	17443	18800	17670	55	5500	500	13210	10	1	10906701	1929	2211.25	2.81	12	0.80	8.00	6288.00	29450	20231206	-39.93	14550	20240805	21.58	25400	-30.35	20240104	14550	21.58	20240805	29450	-39.93	20231206	14550	21.58	20240805	4.17	N	032300	500	54 억	62574	N	N	N	N
134	20241107	120349	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17620	-730	5	-3.98	1443031240	81466	61.43	18220	18330	17300	23850	12850	18350	17713.05	0.57	-571	19703	19026	18573	17896	17443	18800	17670	55	5500	500	13210	10	1	10906701	1922	2202.50	2.80	12	0.75	8.00	6288.00	29450	20231206	-40.17	14550	20240805	21.10	25400	-30.63	20240104	14550	21.10	20240805	29450	-40.17	20231206	14550	21.10	20240805	4.17	N	032300	500	54 억	62574	N	N	N	N
135	20241107	110347	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17490	-860	5	-4.69	1293068280	72912	54.98	18220	18330	17300	23850	12850	18350	17734.38	0.57	-1060	19703	19026	18573	17896	17443	18800	17670	55	5500	500	13210	10	1	10906701	1908	2186.25	2.78	12	0.67	8.00	6288.00	29450	20231206	-40.61	14550	20240805	20.21	25400	-31.14	20240104	14550	20.21	20240805	29450	-40.61	20231206	14550	20.21	20240805	4.17	N	032300	500	54 억	62574	N	N	N	N
136	20241107	100348	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17530	-820	5	-4.47	934022250	52351	39.47	18220	18330	17510	23850	12850	18350	17841.23	0.57	-2346	19703	19026	18573	17896	17443	18800	17670	55	5500	500	13210	10	1	10906701	1912	2191.25	2.79	12	0.48	8.00	6288.00	29450	20231206	-40.48	14550	20240805	20.48	25400	-30.98	20240104	14550	20.48	20240805	29450	-40.48	20231206	14550	20.48	20240805	4.17	N	032300	500	54 억	62574	N	N	N	N
137	20241107	090348	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18190	-160	5	-0.87	39000540	2139	1.61	18220	18330	18180	23850	12850	18350	18231.35	0.57	130	19703	19026	18573	17896	17443	18800	17670	55	5500	500	13210	10	1	10906701	1984	2273.75	2.89	12	0.02	8.00	6288.00	29450	20231206	-38.23	14550	20240805	25.02	25400	-28.39	20240104	14550	25.02	20240805	29450	-38.23	20231206	14550	25.02	20240805	4.17	N	032300	500	54 억	62574	N	N	N	N
138	20241106	160350	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18350	-270	5	-1.45	2454607140	131845	121.15	18720	19250	18120	24200	13040	18620	18617.39	0.52	6024	19073	18846	18663	18436	18253	18825	18415	55	5580	500	13400	10	1	10906701	2001	2293.75	2.92	12	1.21	8.00	6288.00	29450	20231206	-37.69	14550	20240805	26.12	25400	-27.76	20240104	14550	26.12	20240805	29450	-37.69	20231206	14550	26.12	20240805	4.20	N	032300	500	54 억	56705	N	N	N	N
139	20241106	150359	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18440	-180	5	-0.97	2390227090	128336	117.92	18720	19250	18120	24200	13040	18620	18624.76	0.52	5965	19073	18846	18663	18436	18253	18825	18415	55	5580	500	13400	10	1	10906701	2011	2305.00	2.93	12	1.18	8.00	6288.00	29450	20231206	-37.39	14550	20240805	26.74	25400	-27.40	20240104	14550	26.74	20240805	29450	-37.39	20231206	14550	26.74	20240805	4.20	N	032300	500	54 억	56705	N	N	N	N
140	20241106	140358	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18200	-420	5	-2.26	2064297780	110589	101.62	18720	19250	18120	24200	13040	18620	18666.42	0.52	-853	19073	18846	18663	18436	18253	18825	18415	55	5580	500	13400	10	1	10906701	1985	2275.00	2.89	12	1.01	8.00	6288.00	29450	20231206	-38.20	14550	20240805	25.09	25400	-28.35	20240104	14550	25.09	20240805	29450	-38.20	20231206	14550	25.09	20240805	4.20	N	032300	500	54 억	56705	N	N	N	N
141	20241106	130358	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18240	-380	5	-2.04	1756470780	93675	86.07	18720	19250	18220	24200	13040	18620	18750.78	0.52	-7302	19073	18846	18663	18436	18253	18825	18415	55	5580	500	13400	10	1	10906701	1989	2280.00	2.90	12	0.86	8.00	6288.00	29450	20231206	-38.06	14550	20240805	25.36	25400	-28.19	20240104	14550	25.36	20240805	29450	-38.06	20231206	14550	25.36	20240805	4.20	N	032300	500	54 억	56705	N	N	N	N
142	20241106	120348	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18460	-160	5	-0.86	1564201690	83179	76.43	18720	19250	18400	24200	13040	18620	18805.39	0.52	-6309	19073	18846	18663	18436	18253	18825	18415	55	5580	500	13400	10	1	10906701	2013	2307.50	2.94	12	0.76	8.00	6288.00	29450	20231206	-37.32	14550	20240805	26.87	25400	-27.32	20240104	14550	26.87	20240805	29450	-37.32	20231206	14550	26.87	20240805	4.20	N	032300	500	54 억	56705	N	N	N	N
143	20241106	110352	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18740	120	2	0.64	1165684370	61702	56.70	18720	19250	18540	24200	13040	18620	18892.44	0.52	-1507	19073	18846	18663	18436	18253	18825	18415	55	5580	500	13400	10	1	10906701	2044	2342.50	2.98	12	0.57	8.00	6288.00	29450	20231206	-36.37	14550	20240805	28.80	25400	-26.22	20240104	14550	28.80	20240805	29450	-36.37	20231206	14550	28.80	20240805	4.20	N	032300	500	54 억	56705	N	N	N	N
144	20241106	100352	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18850	230	2	1.24	973654130	51472	47.30	18720	19250	18540	24200	13040	18620	18916.55	0.52	4384	19073	18846	18663	18436	18253	18825	18415	55	5580	500	13400	10	1	10906701	2056	2356.25	3.00	12	0.47	8.00	6288.00	29450	20231206	-35.99	14550	20240805	29.55	25400	-25.79	20240104	14550	29.55	20240805	29450	-35.99	20231206	14550	29.55	20240805	4.20	N	032300	500	54 억	56705	N	N	N	N
145	20241106	090350	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18630	10	2	0.05	70306670	3766	3.46	18720	18720	18630	24200	13040	18620	18669.61	0.52	1189	19073	18846	18663	18436	18253	18825	18415	55	5580	500	13400	10	1	10906701	2032	2328.75	2.96	12	0.03	8.00	6288.00	29450	20231206	-36.74	14550	20240805	28.04	25400	-26.65	20240104	14550	28.04	20240805	29450	-36.74	20231206	14550	28.04	20240805	4.20	N	032300	500	54 억	56705	N	N	N	N
146	20241105	160341	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18620	-280	5	-1.48	1983982890	106469	59.81	18620	18890	18480	24550	13230	18900	18634.55	0.48	4751	19513	19206	18693	18386	17873	19360	18540	55	5650	500	13600	10	1	10906701	2031	2327.50	2.96	12	0.98	8.00	6288.00	29450	20231206	-36.77	14550	20240805	27.97	25400	-26.69	20240104	14550	27.97	20240805	29450	-36.77	20231206	14550	27.97	20240805	4.34	N	032300	500	54 억	51859	N	N	N	N
147	20241105	150349	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18610	-290	5	-1.53	1791892530	96141	54.01	18620	18890	18480	24550	13230	18900	18638.17	0.48	4770	19513	19206	18693	18386	17873	19360	18540	55	5650	500	13600	10	1	10906701	2030	2326.25	2.96	12	0.88	8.00	6288.00	29450	20231206	-36.81	14550	20240805	27.90	25400	-26.73	20240104	14550	27.90	20240805	29450	-36.81	20231206	14550	27.90	20240805	4.34	N	032300	500	54 억	51859	N	N	N	N
148	20241105	140346	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18570	-330	5	-1.75	1638132160	87870	49.36	18620	18890	18480	24550	13230	18900	18642.68	0.48	167	19513	19206	18693	18386	17873	19360	18540	55	5650	500	13600	10	1	10906701	2025	2321.25	2.95	12	0.81	8.00	6288.00	29450	20231206	-36.94	14550	20240805	27.63	25400	-26.89	20240104	14550	27.63	20240805	29450	-36.94	20231206	14550	27.63	20240805	4.34	N	032300	500	54 억	51859	N	N	N	N
149	20241105	130347	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18660	-240	5	-1.27	1288937170	69084	38.81	18620	18890	18480	24550	13230	18900	18657.54	0.48	-1379	19513	19206	18693	18386	17873	19360	18540	55	5650	500	13600	10	1	10906701	2035	2332.50	2.97	12	0.63	8.00	6288.00	29450	20231206	-36.64	14550	20240805	28.25	25400	-26.54	20240104	14550	28.25	20240805	29450	-36.64	20231206	14550	28.25	20240805	4.34	N	032300	500	54 억	51859	N	N	N	N
150	20241105	120346	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18660	-240	5	-1.27	1194067550	64003	35.95	18620	18890	18480	24550	13230	18900	18656.43	0.48	-382	19513	19206	18693	18386	17873	19360	18540	55	5650	500	13600	10	1	10906701	2035	2332.50	2.97	12	0.59	8.00	6288.00	29450	20231206	-36.64	14550	20240805	28.25	25400	-26.54	20240104	14550	28.25	20240805	29450	-36.64	20231206	14550	28.25	20240805	4.34	N	032300	500	54 억	51859	N	N	N	N
151	20241105	110339	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18660	-240	5	-1.27	1023877080	54860	30.82	18620	18890	18480	24550	13230	18900	18663.45	0.48	943	19513	19206	18693	18386	17873	19360	18540	55	5650	500	13600	10	1	10906701	2035	2332.50	2.97	12	0.50	8.00	6288.00	29450	20231206	-36.64	14550	20240805	28.25	25400	-26.54	20240104	14550	28.25	20240805	29450	-36.64	20231206	14550	28.25	20240805	4.34	N	032300	500	54 억	51859	N	N	N	N
152	20241105	100344	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18550	-350	5	-1.85	863602580	46240	25.98	18620	18890	18480	24550	13230	18900	18676.53	0.48	-2440	19513	19206	18693	18386	17873	19360	18540	55	5650	500	13600	10	1	10906701	2023	2318.75	2.95	12	0.42	8.00	6288.00	29450	20231206	-37.01	14550	20240805	27.49	25400	-26.97	20240104	14550	27.49	20240805	29450	-37.01	20231206	14550	27.49	20240805	4.34	N	032300	500	54 억	51859	N	N	N	N
153	20241105	090342	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18780	-120	5	-0.63	180428360	9685	5.44	18620	18780	18610	24550	13230	18900	18629.67	0.48	5111	19513	19206	18693	18386	17873	19360	18540	55	5650	500	13600	10	1	10906701	2048	2347.50	2.99	12	0.09	8.00	6288.00	29450	20231206	-36.23	14550	20240805	29.07	25400	-26.06	20240104	14550	29.07	20240805	29450	-36.23	20231206	14550	29.07	20240805	4.34	N	032300	500	54 억	51859	N	N	N	N
154	20241104	160341	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18900	100	2	0.53	3212721680	172087	56.52	18410	19000	18180	24400	13160	18800	18667.08	0.34	14670	20520	19660	19190	18330	17860	19425	18095	55	5600	500	13530	10	1	10906701	2061	2362.50	3.01	12	1.58	8.00	6288.00	29450	20231206	-35.82	14550	20240805	29.90	25400	-25.59	20240104	14550	29.90	20240805	29450	-35.82	20231206	14550	29.90	20240805	4.31	N	032300	500	54 억	37187	N	N	N	N
155	20241104	150349	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18960	160	2	0.85	3013874380	161566	53.06	18410	19000	18180	24400	13160	18800	18652.86	0.34	14859	20520	19660	19190	18330	17860	19425	18095	55	5600	500	13530	10	1	10906701	2068	2370.00	3.02	12	1.48	8.00	6288.00	29450	20231206	-35.62	14550	20240805	30.31	25400	-25.35	20240104	14550	30.31	20240805	29450	-35.62	20231206	14550	30.31	20240805	4.31	N	032300	500	54 억	37187	N	N	N	N
156	20241104	140341	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18860	60	2	0.32	2779860850	149195	49.00	18410	19000	18180	24400	13160	18800	18630.81	0.34	13977	20520	19660	19190	18330	17860	19425	18095	55	5600	500	13530	10	1	10906701	2057	2357.50	3.00	12	1.37	8.00	6288.00	29450	20231206	-35.96	14550	20240805	29.62	25400	-25.75	20240104	14550	29.62	20240805	29450	-35.96	20231206	14550	29.62	20240805	4.31	N	032300	500	54 억	37187	N	N	N	N
157	20241104	130309	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18880	80	2	0.43	2541794860	136618	44.87	18410	19000	18180	24400	13160	18800	18603.11	0.34	9650	20520	19660	19190	18330	17860	19425	18095	55	5600	500	13530	10	1	10906701	2059	2360.00	3.00	12	1.25	8.00	6288.00	29450	20231206	-35.89	14550	20240805	29.76	25400	-25.67	20240104	14550	29.76	20240805	29450	-35.89	20231206	14550	29.76	20240805	4.31	N	032300	500	54 억	37187	N	N	N	N
158	20241104	120336	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18820	20	2	0.11	2384085140	128245	42.12	18410	19000	18180	24400	13160	18800	18587.77	0.34	7184	20520	19660	19190	18330	17860	19425	18095	55	5600	500	13530	10	1	10906701	2053	2352.50	2.99	12	1.18	8.00	6288.00	29450	20231206	-36.10	14550	20240805	29.35	25400	-25.91	20240104	14550	29.35	20240805	29450	-36.10	20231206	14550	29.35	20240805	4.31	N	032300	500	54 억	37187	N	N	N	N
159	20241104	110335	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18790	-10	5	-0.05	2137005580	115128	37.81	18410	19000	18180	24400	13160	18800	18559.07	0.34	6575	20520	19660	19190	18330	17860	19425	18095	55	5600	500	13530	10	1	10906701	2049	2348.75	2.99	12	1.06	8.00	6288.00	29450	20231206	-36.20	14550	20240805	29.14	25400	-26.02	20240104	14550	29.14	20240805	29450	-36.20	20231206	14550	29.14	20240805	4.31	N	032300	500	54 억	37187	N	N	N	N
160	20241104	100332	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18780	-20	5	-0.11	1706351500	92261	30.30	18410	18780	18180	24400	13160	18800	18490.13	0.34	9618	20520	19660	19190	18330	17860	19425	18095	55	5600	500	13530	10	1	10906701	2048	2347.50	2.99	12	0.85	8.00	6288.00	29450	20231206	-36.23	14550	20240805	29.07	25400	-26.06	20240104	14550	29.07	20240805	29450	-36.23	20231206	14550	29.07	20240805	4.31	N	032300	500	54 억	37187	N	N	N	N
161	20241104	090335	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18500	-300	5	-1.60	313372760	16955	5.57	18410	18600	18400	24400	13160	18800	18454.05	0.34	4116	20520	19660	19190	18330	17860	19425	18095	55	5600	500	13530	10	1	10906701	2018	2312.50	2.94	12	0.16	8.00	6288.00	29450	20231206	-37.18	14550	20240805	27.15	25400	-27.17	20240104	14550	27.15	20240805	29450	-37.18	20231206	14550	27.15	20240805	4.31	N	032300	500	54 억	37187	N	N	N	N
162	20241101	160326	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18800	-1750	5	-8.52	5615637650	290619	171.40	20000	20050	18720	26700	14400	20550	19327.24	0.55	-23408	21016	20782	20516	20282	20016	20650	20150	55	6150	500	14790	10	1	10906701	2050	2350.00	2.99	12	2.66	8.00	6288.00	29450	20231206	-36.16	14550	20240805	29.21	25400	-25.98	20240104	14550	29.21	20240805	29450	-36.16	20231206	14550	29.21	20240805	4.16	N	032300	500	54 억	60386	N	N	N	N
163	20241101	150334	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18790	-1760	5	-8.56	5076932880	261964	154.50	20000	20050	18720	26700	14400	20550	19378.82	0.55	-21774	21016	20782	20516	20282	20016	20650	20150	55	6150	500	14790	10	1	10906701	2049	2348.75	2.99	12	2.40	8.00	6288.00	29450	20231206	-36.20	14550	20240805	29.14	25400	-26.02	20240104	14550	29.14	20240805	29450	-36.20	20231206	14550	29.14	20240805	4.16	N	032300	500	54 억	60386	N	N	N	N
164	20241101	140329	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19110	-1440	5	-7.01	3862396650	197856	116.69	20000	20050	19060	26700	14400	20550	19519.56	0.55	-22580	21016	20782	20516	20282	20016	20650	20150	55	6150	500	14790	10	1	10906701	2084	2388.75	3.04	12	1.81	8.00	6288.00	29450	20231206	-35.11	14550	20240805	31.34	25400	-24.76	20240104	14550	31.34	20240805	29450	-35.11	20231206	14550	31.34	20240805	4.16	N	032300	500	54 억	60386	N	N	N	N
165	20241101	130358	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19420	-1130	5	-5.50	3012921510	153714	90.66	20000	20050	19300	26700	14400	20550	19598.82	0.55	-22629	21016	20782	20516	20282	20016	20650	20150	55	6150	500	14790	10	1	10906701	2118	2427.50	3.09	12	1.41	8.00	6288.00	29450	20231206	-34.06	14550	20240805	33.47	25400	-23.54	20240104	14550	33.47	20240805	29450	-34.06	20231206	14550	33.47	20240805	4.16	N	032300	500	54 억	60386	N	N	N	N
166	20241101	120359	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19420	-1130	5	-5.50	2855927290	145627	85.89	20000	20050	19300	26700	14400	20550	19609.16	0.55	-21172	21016	20782	20516	20282	20016	20650	20150	55	6150	500	14790	10	1	10906701	2118	2427.50	3.09	12	1.34	8.00	6288.00	29450	20231206	-34.06	14550	20240805	33.47	25400	-23.54	20240104	14550	33.47	20240805	29450	-34.06	20231206	14550	33.47	20240805	4.16	N	032300	500	54 억	60386	N	N	N	N
167	20241101	110357	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19410	-1140	5	-5.55	2613800740	133169	78.54	20000	20050	19300	26700	14400	20550	19625.45	0.55	-21010	21016	20782	20516	20282	20016	20650	20150	55	6150	500	14790	10	1	10906701	2117	2426.25	3.09	12	1.22	8.00	6288.00	29450	20231206	-34.09	14550	20240805	33.40	25400	-23.58	20240104	14550	33.40	20240805	29450	-34.09	20231206	14550	33.40	20240805	4.16	N	032300	500	54 억	60386	N	N	N	N
168	20241101	100357	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19430	-1120	5	-5.45	2215083330	112675	66.45	20000	20050	19300	26700	14400	20550	19656.48	0.55	-23203	21016	20782	20516	20282	20016	20650	20150	55	6150	500	14790	10	1	10906701	2119	2428.75	3.09	12	1.03	8.00	6288.00	29450	20231206	-34.02	14550	20240805	33.54	25400	-23.50	20240104	14550	33.54	20240805	29450	-34.02	20231206	14550	33.54	20240805	4.16	N	032300	500	54 억	60386	N	N	N	N
169	20241101	090357	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19860	-690	5	-3.36	530920130	26681	15.74	20000	20050	19720	26700	14400	20550	19890.80	0.55	-4748	21016	20782	20516	20282	20016	20650	20150	55	6150	500	14790	10	1	10906701	2166	2482.50	3.16	12	0.24	8.00	6288.00	29450	20231206	-32.56	14550	20240805	36.49	25400	-21.81	20240104	14550	36.49	20240805	29450	-32.56	20231206	14550	36.49	20240805	4.16	N	032300	500	54 억	60386	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History