KissMeData/014570/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	160325	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-50	5	-1.08	22468055	4929	158.95	4610	4630	4520	5990	3230	4610	4558.34	1.75	-36	4650	4630	4610	4590	4570	4630	4590	55	1380	500	3220	5	1	11000000	502	-10.20	0.64	12	0.04	-447.00	7150.00	7980	20240325	-42.86	4440	20241115	2.70	7980	-42.86	20240325	4440	2.70	20241115	7980	-42.86	20240325	4440	2.70	20241115	1.00	N	014570	500	55 억	192452	N	N	N	N
3	20241129	150328	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-50	5	-1.08	21546935	4727	152.43	4610	4630	4520	5990	3230	4610	4558.27	1.75	-9	4650	4630	4610	4590	4570	4630	4590	55	1380	500	3220	5	1	11000000	502	-10.20	0.64	12	0.04	-447.00	7150.00	7980	20240325	-42.86	4440	20241115	2.70	7980	-42.86	20240325	4440	2.70	20241115	7980	-42.86	20240325	4440	2.70	20241115	1.00	N	014570	500	55 억	192452	N	N	N	N
4	20241129	140326	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	-30	5	-0.65	20678400	4537	146.31	4610	4630	4520	5990	3230	4610	4557.73	1.75	27	4650	4630	4610	4590	4570	4630	4590	55	1380	500	3220	5	1	11000000	504	-10.25	0.64	12	0.04	-447.00	7150.00	7980	20240325	-42.61	4440	20241115	3.15	7980	-42.61	20240325	4440	3.15	20241115	7980	-42.61	20240325	4440	3.15	20241115	1.00	N	014570	500	55 억	192452	N	N	N	N
5	20241129	130328	57	100.00	KOSDAQ		제약	N	N	N	N	N	4530	-80	5	-1.74	20554945	4510	145.44	4610	4630	4520	5990	3230	4610	4557.64	1.75	31	4650	4630	4610	4590	4570	4630	4590	55	1380	500	3220	5	1	11000000	498	-10.13	0.63	12	0.04	-447.00	7150.00	7980	20240325	-43.23	4440	20241115	2.03	7980	-43.23	20240325	4440	2.03	20241115	7980	-43.23	20240325	4440	2.03	20241115	1.00	N	014570	500	55 억	192452	N	N	N	N
6	20241129	120329	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	-20	5	-0.43	8383695	1832	59.08	4610	4630	4560	5990	3230	4610	4576.25	1.75	-279	4650	4630	4610	4590	4570	4630	4590	55	1380	500	3220	5	1	11000000	505	-10.27	0.64	12	0.02	-447.00	7150.00	7980	20240325	-42.48	4440	20241115	3.38	7980	-42.48	20240325	4440	3.38	20241115	7980	-42.48	20240325	4440	3.38	20241115	1.00	N	014570	500	55 억	192452	N	N	N	N
7	20241129	110329	57	100.00	KOSDAQ		제약	N	N	N	N	N	4575	-35	5	-0.76	8273555	1808	58.30	4610	4630	4560	5990	3230	4610	4576.08	1.75	-279	4650	4630	4610	4590	4570	4630	4590	55	1380	500	3220	5	1	11000000	503	-10.23	0.64	12	0.02	-447.00	7150.00	7980	20240325	-42.67	4440	20241115	3.04	7980	-42.67	20240325	4440	3.04	20241115	7980	-42.67	20240325	4440	3.04	20241115	1.00	N	014570	500	55 억	192452	N	N	N	N
8	20241129	100328	57	100.00	KOSDAQ		제약	N	N	N	N	N	4575	-35	5	-0.76	3699970	808	26.06	4610	4630	4560	5990	3230	4610	4579.17	1.75	-269	4650	4630	4610	4590	4570	4630	4590	55	1380	500	3220	5	1	11000000	503	-10.23	0.64	12	0.01	-447.00	7150.00	7980	20240325	-42.67	4440	20241115	3.04	7980	-42.67	20240325	4440	3.04	20241115	7980	-42.67	20240325	4440	3.04	20241115	1.00	N	014570	500	55 억	192452	N	N	N	N
9	20241129	090328	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	-20	5	-0.43	9200	2	0.06	4610	4610	4590	5990	3230	4610	4600.00	1.75	0	4650	4630	4610	4590	4570	4630	4590	55	1380	500	3220	5	1	11000000	505	-10.27	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.48	4440	20241115	3.38	7980	-42.48	20240325	4440	3.38	20241115	7980	-42.48	20240325	4440	3.38	20241115	1.00	N	014570	500	55 억	192452	N	N	N	N
10	20241128	160324	57	100.00	KOSDAQ		제약	N	N	N	N	N	4610	5	2	0.11	14271930	3101	39.31	4610	4630	4590	5980	3225	4605	4602.36	1.75	29	4641	4622	4591	4572	4541	4632	4582	55	1375	500	3220	5	1	11000000	507	-10.31	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.23	4440	20241115	3.83	7980	-42.23	20240325	4440	3.83	20241115	7980	-42.23	20240325	4440	3.83	20241115	1.00	N	014570	500	55 억	192423	N	N	N	N
11	20241128	150331	57	100.00	KOSDAQ		제약	N	N	N	N	N	4610	5	2	0.11	11806900	2566	32.53	4610	4630	4590	5980	3225	4605	4601.29	1.75	17	4641	4622	4591	4572	4541	4632	4582	55	1375	500	3220	5	1	11000000	507	-10.31	0.64	12	0.02	-447.00	7150.00	7980	20240325	-42.23	4440	20241115	3.83	7980	-42.23	20240325	4440	3.83	20241115	7980	-42.23	20240325	4440	3.83	20241115	1.00	N	014570	500	55 억	192423	N	N	N	N
12	20241128	140332	57	100.00	KOSDAQ		제약	N	N	N	N	N	4610	5	2	0.11	9958965	2165	27.44	4610	4630	4590	5980	3225	4605	4599.98	1.75	17	4641	4622	4591	4572	4541	4632	4582	55	1375	500	3220	5	1	11000000	507	-10.31	0.64	12	0.02	-447.00	7150.00	7980	20240325	-42.23	4440	20241115	3.83	7980	-42.23	20240325	4440	3.83	20241115	7980	-42.23	20240325	4440	3.83	20241115	1.00	N	014570	500	55 억	192423	N	N	N	N
13	20241128	130328	57	100.00	KOSDAQ		제약	N	N	N	N	N	4610	5	2	0.11	7916155	1720	21.80	4610	4630	4590	5980	3225	4605	4602.42	1.75	1	4641	4622	4591	4572	4541	4632	4582	55	1375	500	3220	5	1	11000000	507	-10.31	0.64	12	0.02	-447.00	7150.00	7980	20240325	-42.23	4440	20241115	3.83	7980	-42.23	20240325	4440	3.83	20241115	7980	-42.23	20240325	4440	3.83	20241115	1.00	N	014570	500	55 억	192423	N	N	N	N
14	20241128	120330	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	-15	5	-0.33	7856225	1707	21.64	4610	4630	4590	5980	3225	4605	4602.36	1.75	1	4641	4622	4591	4572	4541	4632	4582	55	1375	500	3220	5	1	11000000	505	-10.27	0.64	12	0.02	-447.00	7150.00	7980	20240325	-42.48	4440	20241115	3.38	7980	-42.48	20240325	4440	3.38	20241115	7980	-42.48	20240325	4440	3.38	20241115	1.00	N	014570	500	55 억	192423	N	N	N	N
15	20241128	110334	57	100.00	KOSDAQ		제약	N	N	N	N	N	4605	0	3	0.00	4577860	993	12.59	4610	4630	4590	5980	3225	4605	4610.13	1.75	-5	4641	4622	4591	4572	4541	4632	4582	55	1375	500	3220	5	1	11000000	507	-10.30	0.64	12	0.01	-447.00	7150.00	7980	20240325	-42.29	4440	20241115	3.72	7980	-42.29	20240325	4440	3.72	20241115	7980	-42.29	20240325	4440	3.72	20241115	1.00	N	014570	500	55 억	192423	N	N	N	N
16	20241128	100330	57	100.00	KOSDAQ		제약	N	N	N	N	N	4610	5	2	0.11	1845290	400	5.07	4610	4630	4590	5980	3225	4605	4613.23	1.75	9	4641	4622	4591	4572	4541	4632	4582	55	1375	500	3220	5	1	11000000	507	-10.31	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.23	4440	20241115	3.83	7980	-42.23	20240325	4440	3.83	20241115	7980	-42.23	20240325	4440	3.83	20241115	1.00	N	014570	500	55 억	192423	N	N	N	N
17	20241128	090329	57	100.00	KOSDAQ		제약	N	N	N	N	N	4605	0	3	0.00	299235	65	0.82	4610	4610	4590	5980	3225	4605	4603.62	1.75	-58	4641	4622	4591	4572	4541	4632	4582	55	1375	500	3220	5	1	11000000	507	-10.30	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.29	4440	20241115	3.72	7980	-42.29	20240325	4440	3.72	20241115	7980	-42.29	20240325	4440	3.72	20241115	1.00	N	014570	500	55 억	192423	N	N	N	N
18	20241127	160322	57	100.00	KOSDAQ		제약	N	N	N	N	N	4605	25	2	0.55	36145815	7889	288.24	4600	4610	4560	5950	3210	4580	4581.80	1.75	146	4636	4607	4571	4542	4506	4612	4547	55	1370	500	3200	5	1	11000000	507	-10.30	0.64	12	0.07	-447.00	7150.00	7980	20240325	-42.29	4440	20241115	3.72	7980	-42.29	20240325	4440	3.72	20241115	7980	-42.29	20240325	4440	3.72	20241115	1.00	N	014570	500	55 억	192277	N	N	N	N
19	20241127	150327	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	20	2	0.44	35818860	7818	285.64	4600	4610	4560	5950	3210	4580	4581.59	1.75	146	4636	4607	4571	4542	4506	4612	4547	55	1370	500	3200	5	1	11000000	506	-10.29	0.64	12	0.07	-447.00	7150.00	7980	20240325	-42.36	4440	20241115	3.60	7980	-42.36	20240325	4440	3.60	20241115	7980	-42.36	20240325	4440	3.60	20241115	1.00	N	014570	500	55 억	192277	N	N	N	N
20	20241127	140327	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	-10	5	-0.22	34169030	7459	272.52	4600	4610	4560	5950	3210	4580	4580.91	1.75	175	4636	4607	4571	4542	4506	4612	4547	55	1370	500	3200	5	1	11000000	503	-10.22	0.64	12	0.07	-447.00	7150.00	7980	20240325	-42.73	4440	20241115	2.93	7980	-42.73	20240325	4440	2.93	20241115	7980	-42.73	20240325	4440	2.93	20241115	1.00	N	014570	500	55 억	192277	N	N	N	N
21	20241127	130323	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	10	2	0.22	21301460	4648	169.82	4600	4610	4560	5950	3210	4580	4582.93	1.75	179	4636	4607	4571	4542	4506	4612	4547	55	1370	500	3200	5	1	11000000	505	-10.27	0.64	12	0.04	-447.00	7150.00	7980	20240325	-42.48	4440	20241115	3.38	7980	-42.48	20240325	4440	3.38	20241115	7980	-42.48	20240325	4440	3.38	20241115	1.00	N	014570	500	55 억	192277	N	N	N	N
22	20241127	120328	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	0	3	0.00	19625200	4282	156.45	4600	4610	4560	5950	3210	4580	4583.19	1.75	29	4636	4607	4571	4542	4506	4612	4547	55	1370	500	3200	5	1	11000000	504	-10.25	0.64	12	0.04	-447.00	7150.00	7980	20240325	-42.61	4440	20241115	3.15	7980	-42.61	20240325	4440	3.15	20241115	7980	-42.61	20240325	4440	3.15	20241115	1.00	N	014570	500	55 억	192277	N	N	N	N
23	20241127	110327	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	-10	5	-0.22	17600840	3840	140.30	4600	4610	4560	5950	3210	4580	4583.55	1.75	-1	4636	4607	4571	4542	4506	4612	4547	55	1370	500	3200	5	1	11000000	503	-10.22	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.73	4440	20241115	2.93	7980	-42.73	20240325	4440	2.93	20241115	7980	-42.73	20240325	4440	2.93	20241115	1.00	N	014570	500	55 억	192277	N	N	N	N
24	20241127	100325	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	0	3	0.00	15132700	3302	120.64	4600	4610	4560	5950	3210	4580	4582.89	1.75	-65	4636	4607	4571	4542	4506	4612	4547	55	1370	500	3200	5	1	11000000	504	-10.25	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.61	4440	20241115	3.15	7980	-42.61	20240325	4440	3.15	20241115	7980	-42.61	20240325	4440	3.15	20241115	1.00	N	014570	500	55 억	192277	N	N	N	N
25	20241127	090326	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	0	3	0.00	32140	7	0.26	4600	4600	4580	5950	3210	4580	4591.43	1.75	-3	4636	4607	4571	4542	4506	4612	4547	55	1370	500	3200	5	1	11000000	504	-10.25	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.61	4440	20241115	3.15	7980	-42.61	20240325	4440	3.15	20241115	7980	-42.61	20240325	4440	3.15	20241115	1.00	N	014570	500	55 억	192277	N	N	N	N
26	20241126	160326	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	0	3	0.00	12490490	2737	31.55	4580	4600	4535	5950	3210	4580	4563.57	1.75	59	4653	4616	4543	4506	4433	4635	4525	55	1370	500	3200	5	1	11000000	504	-10.25	0.64	12	0.02	-447.00	7150.00	7980	20240325	-42.61	4440	20241115	3.15	7980	-42.61	20240325	4440	3.15	20241115	7980	-42.61	20240325	4440	3.15	20241115	1.00	N	014570	500	55 억	192218	N	N	N	N
27	20241126	150324	57	100.00	KOSDAQ		제약	N	N	N	N	N	4585	5	2	0.11	9618755	2110	24.32	4580	4600	4535	5950	3210	4580	4558.65	1.75	109	4653	4616	4543	4506	4433	4635	4525	55	1370	500	3200	5	1	11000000	504	-10.26	0.64	12	0.02	-447.00	7150.00	7980	20240325	-42.54	4440	20241115	3.27	7980	-42.54	20240325	4440	3.27	20241115	7980	-42.54	20240325	4440	3.27	20241115	1.00	N	014570	500	55 억	192218	N	N	N	N
28	20241126	140324	57	100.00	KOSDAQ		제약	N	N	N	N	N	4555	-25	5	-0.55	8853110	1943	22.40	4580	4580	4535	5950	3210	4580	4556.41	1.75	110	4653	4616	4543	4506	4433	4635	4525	55	1370	500	3200	5	1	11000000	501	-10.19	0.64	12	0.02	-447.00	7150.00	7980	20240325	-42.92	4440	20241115	2.59	7980	-42.92	20240325	4440	2.59	20241115	7980	-42.92	20240325	4440	2.59	20241115	1.00	N	014570	500	55 억	192218	N	N	N	N
29	20241126	130324	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	0	3	0.00	4467475	982	11.32	4580	4580	4535	5950	3210	4580	4549.36	1.75	85	4653	4616	4543	4506	4433	4635	4525	55	1370	500	3200	5	1	11000000	504	-10.25	0.64	12	0.01	-447.00	7150.00	7980	20240325	-42.61	4440	20241115	3.15	7980	-42.61	20240325	4440	3.15	20241115	7980	-42.61	20240325	4440	3.15	20241115	1.00	N	014570	500	55 억	192218	N	N	N	N
30	20241126	120326	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-20	5	-0.44	4367125	960	11.07	4580	4580	4535	5950	3210	4580	4549.09	1.75	85	4653	4616	4543	4506	4433	4635	4525	55	1370	500	3200	5	1	11000000	502	-10.20	0.64	12	0.01	-447.00	7150.00	7980	20240325	-42.86	4440	20241115	2.70	7980	-42.86	20240325	4440	2.70	20241115	7980	-42.86	20240325	4440	2.70	20241115	1.00	N	014570	500	55 억	192218	N	N	N	N
31	20241126	110329	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-30	5	-0.66	3683935	810	9.34	4580	4580	4535	5950	3210	4580	4548.07	1.75	88	4653	4616	4543	4506	4433	4635	4525	55	1370	500	3200	5	1	11000000	501	-10.18	0.64	12	0.01	-447.00	7150.00	7980	20240325	-42.98	4440	20241115	2.48	7980	-42.98	20240325	4440	2.48	20241115	7980	-42.98	20240325	4440	2.48	20241115	1.00	N	014570	500	55 억	192218	N	N	N	N
32	20241126	100327	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-30	5	-0.66	1260290	277	3.19	4580	4580	4535	5950	3210	4580	4549.78	1.75	-17	4653	4616	4543	4506	4433	4635	4525	55	1370	500	3200	5	1	11000000	501	-10.18	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.98	4440	20241115	2.48	7980	-42.98	20240325	4440	2.48	20241115	7980	-42.98	20240325	4440	2.48	20241115	1.00	N	014570	500	55 억	192218	N	N	N	N
33	20241126	090325	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	0	3	0.00	18320	4	0.05	4580	4580	4580	5950	3210	4580	4580.00	1.75	0	4653	4616	4543	4506	4433	4635	4525	55	1370	500	3200	5	1	11000000	504	-10.25	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.61	4440	20241115	3.15	7980	-42.61	20240325	4440	3.15	20241115	7980	-42.61	20240325	4440	3.15	20241115	1.00	N	014570	500	55 억	192218	N	N	N	N
34	20241125	160319	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	110	2	2.46	39343000	8676	58.04	4480	4580	4470	5810	3130	4470	4534.69	1.72	3167	4606	4537	4501	4432	4396	4520	4415	55	1340	500	3120	5	1	11000000	504	-10.25	0.64	12	0.08	-447.00	7150.00	7980	20240325	-42.61	4440	20241115	3.15	7980	-42.61	20240325	4440	3.15	20241115	7980	-42.61	20240325	4440	3.15	20241115	1.00	N	014570	500	55 억	189051	N	N	N	N
35	20241125	150324	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	95	2	2.13	38492675	8490	56.79	4480	4565	4470	5810	3130	4470	4533.88	1.72	3076	4606	4537	4501	4432	4396	4520	4415	55	1340	500	3120	5	1	11000000	502	-10.21	0.64	12	0.08	-447.00	7150.00	7980	20240325	-42.79	4440	20241115	2.82	7980	-42.79	20240325	4440	2.82	20241115	7980	-42.79	20240325	4440	2.82	20241115	1.00	N	014570	500	55 억	189051	N	N	N	N
36	20241125	140323	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	80	2	1.79	33684490	7435	49.74	4480	4560	4470	5810	3130	4470	4530.53	1.72	3047	4606	4537	4501	4432	4396	4520	4415	55	1340	500	3120	5	1	11000000	501	-10.18	0.64	12	0.07	-447.00	7150.00	7980	20240325	-42.98	4440	20241115	2.48	7980	-42.98	20240325	4440	2.48	20241115	7980	-42.98	20240325	4440	2.48	20241115	1.00	N	014570	500	55 억	189051	N	N	N	N
37	20241125	130322	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	70	2	1.57	30159995	6659	44.54	4480	4560	4470	5810	3130	4470	4529.21	1.72	2553	4606	4537	4501	4432	4396	4520	4415	55	1340	500	3120	5	1	11000000	499	-10.16	0.63	12	0.06	-447.00	7150.00	7980	20240325	-43.11	4440	20241115	2.25	7980	-43.11	20240325	4440	2.25	20241115	7980	-43.11	20240325	4440	2.25	20241115	1.00	N	014570	500	55 억	189051	N	N	N	N
38	20241125	120324	57	100.00	KOSDAQ		제약	N	N	N	N	N	4530	60	2	1.34	23490160	5189	34.71	4480	4560	4470	5810	3130	4470	4526.91	1.72	1506	4606	4537	4501	4432	4396	4520	4415	55	1340	500	3120	5	1	11000000	498	-10.13	0.63	12	0.05	-447.00	7150.00	7980	20240325	-43.23	4440	20241115	2.03	7980	-43.23	20240325	4440	2.03	20241115	7980	-43.23	20240325	4440	2.03	20241115	1.00	N	014570	500	55 억	189051	N	N	N	N
39	20241125	110323	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	70	2	1.57	23159070	5116	34.22	4480	4560	4470	5810	3130	4470	4526.79	1.72	1475	4606	4537	4501	4432	4396	4520	4415	55	1340	500	3120	5	1	11000000	499	-10.16	0.63	12	0.05	-447.00	7150.00	7980	20240325	-43.11	4440	20241115	2.25	7980	-43.11	20240325	4440	2.25	20241115	7980	-43.11	20240325	4440	2.25	20241115	1.00	N	014570	500	55 억	189051	N	N	N	N
40	20241125	100319	57	100.00	KOSDAQ		제약	N	N	N	N	N	4545	75	2	1.68	12987580	2881	19.27	4480	4560	4470	5810	3130	4470	4508.01	1.72	1242	4606	4537	4501	4432	4396	4520	4415	55	1340	500	3120	5	1	11000000	500	-10.17	0.64	12	0.03	-447.00	7150.00	7980	20240325	-43.05	4440	20241115	2.36	7980	-43.05	20240325	4440	2.36	20241115	7980	-43.05	20240325	4440	2.36	20241115	1.00	N	014570	500	55 억	189051	N	N	N	N
41	20241125	090318	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	30	2	0.67	121280	27	0.18	4480	4500	4480	5810	3130	4470	4491.85	1.72	0	4606	4537	4501	4432	4396	4520	4415	55	1340	500	3120	5	1	11000000	495	-10.07	0.63	12	0.00	-447.00	7150.00	7980	20240325	-43.61	4440	20241115	1.35	7980	-43.61	20240325	4440	1.35	20241115	7980	-43.61	20240325	4440	1.35	20241115	1.00	N	014570	500	55 억	189051	N	N	N	N
42	20241122	160308	57	100.00	KOSDAQ		제약	N	N	N	N	N	4470	-10	5	-0.22	67512865	14948	109.68	4505	4570	4465	5820	3140	4480	4516.51	1.72	-531	4546	4512	4481	4447	4416	4497	4432	55	1340	500	3130	5	1	11000000	492	-10.00	0.63	12	0.14	-447.00	7150.00	7980	20240325	-43.98	4440	20241115	0.68	7980	-43.98	20240325	4440	0.68	20241115	7980	-43.98	20240325	4440	0.68	20241115	1.00	N	014570	500	55 억	189570	N	N	N	N
43	20241122	150306	57	100.00	KOSDAQ		제약	N	N	N	N	N	4515	35	2	0.78	66319245	14681	107.72	4505	4570	4480	5820	3140	4480	4517.35	1.72	-542	4546	4512	4481	4447	4416	4497	4432	55	1340	500	3130	5	1	11000000	497	-10.10	0.63	12	0.13	-447.00	7150.00	7980	20240325	-43.42	4440	20241115	1.69	7980	-43.42	20240325	4440	1.69	20241115	7980	-43.42	20240325	4440	1.69	20241115	1.00	N	014570	500	55 억	189570	N	N	N	N
44	20241122	140310	57	100.00	KOSDAQ		제약	N	N	N	N	N	4505	25	2	0.56	56913720	12587	92.35	4505	4570	4490	5820	3140	4480	4521.63	1.72	-579	4546	4512	4481	4447	4416	4497	4432	55	1340	500	3130	5	1	11000000	496	-10.08	0.63	12	0.11	-447.00	7150.00	7980	20240325	-43.55	4440	20241115	1.46	7980	-43.55	20240325	4440	1.46	20241115	7980	-43.55	20240325	4440	1.46	20241115	1.00	N	014570	500	55 억	189570	N	N	N	N
45	20241122	130309	57	100.00	KOSDAQ		제약	N	N	N	N	N	4535	55	2	1.23	49751840	10997	80.69	4505	4570	4490	5820	3140	4480	4524.13	1.72	-580	4546	4512	4481	4447	4416	4497	4432	55	1340	500	3130	5	1	11000000	499	-10.15	0.63	12	0.10	-447.00	7150.00	7980	20240325	-43.17	4440	20241115	2.14	7980	-43.17	20240325	4440	2.14	20241115	7980	-43.17	20240325	4440	2.14	20241115	1.00	N	014570	500	55 억	189570	N	N	N	N
46	20241122	120310	57	100.00	KOSDAQ		제약	N	N	N	N	N	4530	50	2	1.12	43776150	9678	71.01	4505	4570	4490	5820	3140	4480	4523.26	1.72	-632	4546	4512	4481	4447	4416	4497	4432	55	1340	500	3130	5	1	11000000	498	-10.13	0.63	12	0.09	-447.00	7150.00	7980	20240325	-43.23	4440	20241115	2.03	7980	-43.23	20240325	4440	2.03	20241115	7980	-43.23	20240325	4440	2.03	20241115	1.00	N	014570	500	55 억	189570	N	N	N	N
47	20241122	110308	57	100.00	KOSDAQ		제약	N	N	N	N	N	4510	30	2	0.67	2442685	542	3.98	4505	4525	4490	5820	3140	4480	4506.80	1.72	-239	4546	4512	4481	4447	4416	4497	4432	55	1340	500	3130	5	1	11000000	496	-10.09	0.63	12	0.00	-447.00	7150.00	7980	20240325	-43.48	4440	20241115	1.58	7980	-43.48	20240325	4440	1.58	20241115	7980	-43.48	20240325	4440	1.58	20241115	1.00	N	014570	500	55 억	189570	N	N	N	N
48	20241122	100313	57	100.00	KOSDAQ		제약	N	N	N	N	N	4510	30	2	0.67	1632320	362	2.66	4505	4525	4490	5820	3140	4480	4509.17	1.72	-104	4546	4512	4481	4447	4416	4497	4432	55	1340	500	3130	5	1	11000000	496	-10.09	0.63	12	0.00	-447.00	7150.00	7980	20240325	-43.48	4440	20241115	1.58	7980	-43.48	20240325	4440	1.58	20241115	7980	-43.48	20240325	4440	1.58	20241115	1.00	N	014570	500	55 억	189570	N	N	N	N
49	20241122	090310	57	100.00	KOSDAQ		제약	N	N	N	N	N	4490	10	2	0.22	639115	142	1.04	4505	4510	4490	5820	3140	4480	4500.81	1.72	-2	4546	4512	4481	4447	4416	4497	4432	55	1340	500	3130	5	1	11000000	494	-10.04	0.63	12	0.00	-447.00	7150.00	7980	20240325	-43.73	4440	20241115	1.13	7980	-43.73	20240325	4440	1.13	20241115	7980	-43.73	20240325	4440	1.13	20241115	1.00	N	014570	500	55 억	189570	N	N	N	N
50	20241121	160308	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	-60	5	-1.32	60470640	13528	601.24	4510	4515	4450	5900	3180	4540	4470.04	1.75	-2963	4590	4565	4535	4510	4480	4550	4495	55	1360	500	3170	5	1	11000000	493	-10.02	0.63	12	0.12	-447.00	7150.00	7980	20240325	-43.86	4440	20241115	0.90	7980	-43.86	20240325	4440	0.90	20241115	7980	-43.86	20240325	4440	0.90	20241115	1.00	N	014570	500	55 억	192533	N	N	N	N
51	20241121	150313	57	100.00	KOSDAQ		제약	N	N	N	N	N	4485	-55	5	-1.21	57804580	12932	574.76	4510	4515	4450	5900	3180	4540	4469.89	1.75	-2806	4590	4565	4535	4510	4480	4550	4495	55	1360	500	3170	5	1	11000000	493	-10.03	0.63	12	0.12	-447.00	7150.00	7980	20240325	-43.80	4440	20241115	1.01	7980	-43.80	20240325	4440	1.01	20241115	7980	-43.80	20240325	4440	1.01	20241115	1.00	N	014570	500	55 억	192533	N	N	N	N
52	20241121	140313	57	100.00	KOSDAQ		제약	N	N	N	N	N	4485	-55	5	-1.21	55853815	12497	555.42	4510	4515	4450	5900	3180	4540	4469.38	1.75	-2624	4590	4565	4535	4510	4480	4550	4495	55	1360	500	3170	5	1	11000000	493	-10.03	0.63	12	0.11	-447.00	7150.00	7980	20240325	-43.80	4440	20241115	1.01	7980	-43.80	20240325	4440	1.01	20241115	7980	-43.80	20240325	4440	1.01	20241115	1.00	N	014570	500	55 억	192533	N	N	N	N
53	20241121	130312	57	100.00	KOSDAQ		제약	N	N	N	N	N	4460	-80	5	-1.76	52063655	11650	517.78	4510	4515	4450	5900	3180	4540	4468.98	1.75	-2606	4590	4565	4535	4510	4480	4550	4495	55	1360	500	3170	5	1	11000000	491	-9.98	0.62	12	0.11	-447.00	7150.00	7980	20240325	-44.11	4440	20241115	0.45	7980	-44.11	20240325	4440	0.45	20241115	7980	-44.11	20240325	4440	0.45	20241115	1.00	N	014570	500	55 억	192533	N	N	N	N
54	20241121	120311	57	100.00	KOSDAQ		제약	N	N	N	N	N	4475	-65	5	-1.43	51831160	11598	515.47	4510	4515	4450	5900	3180	4540	4468.97	1.75	-2606	4590	4565	4535	4510	4480	4550	4495	55	1360	500	3170	5	1	11000000	492	-10.01	0.63	12	0.11	-447.00	7150.00	7980	20240325	-43.92	4440	20241115	0.79	7980	-43.92	20240325	4440	0.79	20241115	7980	-43.92	20240325	4440	0.79	20241115	1.00	N	014570	500	55 억	192533	N	N	N	N
55	20241121	110311	57	100.00	KOSDAQ		제약	N	N	N	N	N	4490	-50	5	-1.10	37122170	8299	368.84	4510	4515	4455	5900	3180	4540	4473.09	1.75	-2549	4590	4565	4535	4510	4480	4550	4495	55	1360	500	3170	5	1	11000000	494	-10.04	0.63	12	0.08	-447.00	7150.00	7980	20240325	-43.73	4440	20241115	1.13	7980	-43.73	20240325	4440	1.13	20241115	7980	-43.73	20240325	4440	1.13	20241115	1.00	N	014570	500	55 억	192533	N	N	N	N
56	20241121	100312	57	100.00	KOSDAQ		제약	N	N	N	N	N	4465	-75	5	-1.65	25216165	5636	250.49	4510	4515	4455	5900	3180	4540	4474.12	1.75	-2561	4590	4565	4535	4510	4480	4550	4495	55	1360	500	3170	5	1	11000000	491	-9.99	0.62	12	0.05	-447.00	7150.00	7980	20240325	-44.05	4440	20241115	0.56	7980	-44.05	20240325	4440	0.56	20241115	7980	-44.05	20240325	4440	0.56	20241115	1.00	N	014570	500	55 억	192533	N	N	N	N
57	20241121	090311	57	100.00	KOSDAQ		제약	N	N	N	N	N	4510	-30	5	-0.66	184910	41	1.82	4510	4510	4510	5900	3180	4540	4510.00	1.75	-6	4590	4565	4535	4510	4480	4550	4495	55	1360	500	3170	5	1	11000000	496	-10.09	0.63	12	0.00	-447.00	7150.00	7980	20240325	-43.48	4440	20241115	1.58	7980	-43.48	20240325	4440	1.58	20241115	7980	-43.48	20240325	4440	1.58	20241115	1.00	N	014570	500	55 억	192533	N	N	N	N
58	20241120	160309	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	-10	5	-0.22	10200640	2250	20.64	4560	4560	4505	5910	3185	4550	4533.62	1.75	-412	4680	4615	4560	4495	4440	4647	4527	55	1360	500	3180	5	1	11000000	499	-10.16	0.63	12	0.02	-447.00	7150.00	7980	20240325	-43.11	4440	20241115	2.25	7980	-43.11	20240325	4440	2.25	20241115	7980	-43.11	20240325	4440	2.25	20241115	1.00	N	014570	500	55 억	192938	N	N	N	N
59	20241120	150314	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	-10	5	-0.22	10082600	2224	20.40	4560	4560	4505	5910	3185	4550	4533.54	1.75	-411	4680	4615	4560	4495	4440	4647	4527	55	1360	500	3180	5	1	11000000	499	-10.16	0.63	12	0.02	-447.00	7150.00	7980	20240325	-43.11	4440	20241115	2.25	7980	-43.11	20240325	4440	2.25	20241115	7980	-43.11	20240325	4440	2.25	20241115	1.00	N	014570	500	55 억	192938	N	N	N	N
60	20241120	140314	57	100.00	KOSDAQ		제약	N	N	N	N	N	4525	-25	5	-0.55	9001095	1985	18.21	4560	4560	4505	5910	3185	4550	4534.56	1.75	-411	4680	4615	4560	4495	4440	4647	4527	55	1360	500	3180	5	1	11000000	498	-10.12	0.63	12	0.02	-447.00	7150.00	7980	20240325	-43.30	4440	20241115	1.91	7980	-43.30	20240325	4440	1.91	20241115	7980	-43.30	20240325	4440	1.91	20241115	1.00	N	014570	500	55 억	192938	N	N	N	N
61	20241120	130315	57	100.00	KOSDAQ		제약	N	N	N	N	N	4545	-5	5	-0.11	8942240	1972	18.09	4560	4560	4505	5910	3185	4550	4534.60	1.75	-411	4680	4615	4560	4495	4440	4647	4527	55	1360	500	3180	5	1	11000000	500	-10.17	0.64	12	0.02	-447.00	7150.00	7980	20240325	-43.05	4440	20241115	2.36	7980	-43.05	20240325	4440	2.36	20241115	7980	-43.05	20240325	4440	2.36	20241115	1.00	N	014570	500	55 억	192938	N	N	N	N
62	20241120	120315	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	0	3	0.00	5399390	1192	10.93	4560	4560	4505	5910	3185	4550	4529.69	1.75	-401	4680	4615	4560	4495	4440	4647	4527	55	1360	500	3180	5	1	11000000	501	-10.18	0.64	12	0.01	-447.00	7150.00	7980	20240325	-42.98	4440	20241115	2.48	7980	-42.98	20240325	4440	2.48	20241115	7980	-42.98	20240325	4440	2.48	20241115	1.00	N	014570	500	55 억	192938	N	N	N	N
63	20241120	110314	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	-10	5	-0.22	4642335	1025	9.40	4560	4560	4505	5910	3185	4550	4529.11	1.75	-387	4680	4615	4560	4495	4440	4647	4527	55	1360	500	3180	5	1	11000000	499	-10.16	0.63	12	0.01	-447.00	7150.00	7980	20240325	-43.11	4440	20241115	2.25	7980	-43.11	20240325	4440	2.25	20241115	7980	-43.11	20240325	4440	2.25	20241115	1.00	N	014570	500	55 억	192938	N	N	N	N
64	20241120	100313	57	100.00	KOSDAQ		제약	N	N	N	N	N	4515	-35	5	-0.77	3598555	794	7.28	4560	4560	4505	5910	3185	4550	4532.19	1.75	-570	4680	4615	4560	4495	4440	4647	4527	55	1360	500	3180	5	1	11000000	497	-10.10	0.63	12	0.01	-447.00	7150.00	7980	20240325	-43.42	4440	20241115	1.69	7980	-43.42	20240325	4440	1.69	20241115	7980	-43.42	20240325	4440	1.69	20241115	1.00	N	014570	500	55 억	192938	N	N	N	N
65	20241120	090313	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	10	2	0.22	36480	8	0.07	4560	4560	4560	5910	3185	4550	4560.00	1.75	-8	4680	4615	4560	4495	4440	4647	4527	55	1360	500	3180	5	1	11000000	502	-10.20	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.86	4440	20241115	2.70	7980	-42.86	20240325	4440	2.70	20241115	7980	-42.86	20240325	4440	2.70	20241115	1.00	N	014570	500	55 억	192938	N	N	N	N
66	20241119	160301	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-45	5	-0.98	49245690	10876	276.53	4510	4625	4505	5970	3220	4595	4527.72	1.75	845	4755	4675	4570	4490	4385	4715	4530	55	1375	500	3210	5	1	11000000	501	-10.18	0.64	12	0.10	-447.00	7150.00	7980	20240325	-42.98	4440	20241115	2.48	7980	-42.98	20240325	4440	2.48	20241115	7980	-42.98	20240325	4440	2.48	20241115	1.00	N	014570	500	55 억	192093	N	N	N	N
67	20241119	150304	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-45	5	-0.98	48395020	10689	271.78	4510	4625	4505	5970	3220	4595	4527.55	1.75	900	4755	4675	4570	4490	4385	4715	4530	55	1375	500	3210	5	1	11000000	501	-10.18	0.64	12	0.10	-447.00	7150.00	7980	20240325	-42.98	4440	20241115	2.48	7980	-42.98	20240325	4440	2.48	20241115	7980	-42.98	20240325	4440	2.48	20241115	1.00	N	014570	500	55 억	192093	N	N	N	N
68	20241119	140302	57	100.00	KOSDAQ		제약	N	N	N	N	N	4545	-50	5	-1.09	48036395	10610	269.77	4510	4625	4505	5970	3220	4595	4527.46	1.75	906	4755	4675	4570	4490	4385	4715	4530	55	1375	500	3210	5	1	11000000	500	-10.17	0.64	12	0.10	-447.00	7150.00	7980	20240325	-43.05	4440	20241115	2.36	7980	-43.05	20240325	4440	2.36	20241115	7980	-43.05	20240325	4440	2.36	20241115	1.00	N	014570	500	55 억	192093	N	N	N	N
69	20241119	130304	57	100.00	KOSDAQ		제약	N	N	N	N	N	4530	-65	5	-1.41	39624050	8755	222.60	4510	4625	4505	5970	3220	4595	4525.88	1.75	2278	4755	4675	4570	4490	4385	4715	4530	55	1375	500	3210	5	1	11000000	498	-10.13	0.63	12	0.08	-447.00	7150.00	7980	20240325	-43.23	4440	20241115	2.03	7980	-43.23	20240325	4440	2.03	20241115	7980	-43.23	20240325	4440	2.03	20241115	1.00	N	014570	500	55 억	192093	N	N	N	N
70	20241119	120301	57	100.00	KOSDAQ		제약	N	N	N	N	N	4530	-65	5	-1.41	37148455	8209	208.72	4510	4625	4505	5970	3220	4595	4525.33	1.75	2376	4755	4675	4570	4490	4385	4715	4530	55	1375	500	3210	5	1	11000000	498	-10.13	0.63	12	0.07	-447.00	7150.00	7980	20240325	-43.23	4440	20241115	2.03	7980	-43.23	20240325	4440	2.03	20241115	7980	-43.23	20240325	4440	2.03	20241115	1.00	N	014570	500	55 억	192093	N	N	N	N
71	20241119	110304	57	100.00	KOSDAQ		제약	N	N	N	N	N	4530	-65	5	-1.41	33153980	7329	186.35	4510	4625	4505	5970	3220	4595	4523.67	1.75	2472	4755	4675	4570	4490	4385	4715	4530	55	1375	500	3210	5	1	11000000	498	-10.13	0.63	12	0.07	-447.00	7150.00	7980	20240325	-43.23	4440	20241115	2.03	7980	-43.23	20240325	4440	2.03	20241115	7980	-43.23	20240325	4440	2.03	20241115	1.00	N	014570	500	55 억	192093	N	N	N	N
72	20241119	100310	57	100.00	KOSDAQ		제약	N	N	N	N	N	4520	-75	5	-1.63	30315590	6702	170.40	4510	4625	4505	5970	3220	4595	4523.36	1.75	2457	4755	4675	4570	4490	4385	4715	4530	55	1375	500	3210	5	1	11000000	497	-10.11	0.63	12	0.06	-447.00	7150.00	7980	20240325	-43.36	4440	20241115	1.80	7980	-43.36	20240325	4440	1.80	20241115	7980	-43.36	20240325	4440	1.80	20241115	1.00	N	014570	500	55 억	192093	N	N	N	N
73	20241119	090309	57	100.00	KOSDAQ		제약	N	N	N	N	N	4585	-10	5	-0.22	1795130	398	10.12	4510	4585	4510	5970	3220	4595	4510.38	1.75	-60	4755	4675	4570	4490	4385	4715	4530	55	1375	500	3210	5	1	11000000	504	-10.26	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.54	4440	20241115	3.27	7980	-42.54	20240325	4440	3.27	20241115	7980	-42.54	20240325	4440	3.27	20241115	1.00	N	014570	500	55 억	192093	N	N	N	N
74	20241118	160301	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	35	2	0.77	17824110	3913	21.01	4465	4650	4465	5920	3195	4560	4555.10	1.75	39	4860	4710	4575	4425	4290	4702	4417	55	1360	500	3190	5	1	11000000	505	-10.28	0.64	12	0.04	-447.00	7150.00	7980	20240325	-42.42	4440	20241115	3.49	7980	-42.42	20240325	4440	3.49	20241115	7980	-42.42	20240325	4440	3.49	20241115	1.00	N	014570	500	55 억	192054	N	N	N	N
75	20241118	150303	57	100.00	KOSDAQ		제약	N	N	N	N	N	4585	25	2	0.55	16874025	3706	19.90	4465	4650	4465	5920	3195	4560	4553.16	1.75	72	4860	4710	4575	4425	4290	4702	4417	55	1360	500	3190	5	1	11000000	504	-10.26	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.54	4440	20241115	3.27	7980	-42.54	20240325	4440	3.27	20241115	7980	-42.54	20240325	4440	3.27	20241115	1.00	N	014570	500	55 억	192054	N	N	N	N
76	20241118	140303	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	35	2	0.77	16310365	3583	19.24	4465	4650	4465	5920	3195	4560	4552.15	1.75	109	4860	4710	4575	4425	4290	4702	4417	55	1360	500	3190	5	1	11000000	505	-10.28	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.42	4440	20241115	3.49	7980	-42.42	20240325	4440	3.49	20241115	7980	-42.42	20240325	4440	3.49	20241115	1.00	N	014570	500	55 억	192054	N	N	N	N
77	20241118	130302	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	40	2	0.88	14736875	3240	17.40	4465	4650	4465	5920	3195	4560	4548.42	1.75	116	4860	4710	4575	4425	4290	4702	4417	55	1360	500	3190	5	1	11000000	506	-10.29	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.36	4440	20241115	3.60	7980	-42.36	20240325	4440	3.60	20241115	7980	-42.36	20240325	4440	3.60	20241115	1.00	N	014570	500	55 억	192054	N	N	N	N
78	20241118	120304	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	40	2	0.88	12784970	2816	15.12	4465	4650	4465	5920	3195	4560	4540.12	1.75	338	4860	4710	4575	4425	4290	4702	4417	55	1360	500	3190	5	1	11000000	506	-10.29	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.36	4440	20241115	3.60	7980	-42.36	20240325	4440	3.60	20241115	7980	-42.36	20240325	4440	3.60	20241115	1.00	N	014570	500	55 억	192054	N	N	N	N
79	20241118	110303	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	70	2	1.54	11359760	2506	13.46	4465	4650	4465	5920	3195	4560	4533.02	1.75	368	4860	4710	4575	4425	4290	4702	4417	55	1360	500	3190	5	1	11000000	509	-10.36	0.65	12	0.02	-447.00	7150.00	7980	20240325	-41.98	4440	20241115	4.28	7980	-41.98	20240325	4440	4.28	20241115	7980	-41.98	20240325	4440	4.28	20241115	1.00	N	014570	500	55 억	192054	N	N	N	N
80	20241118	100304	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	5	2	0.11	8416665	1866	10.02	4465	4650	4465	5920	3195	4560	4510.54	1.75	391	4860	4710	4575	4425	4290	4702	4417	55	1360	500	3190	5	1	11000000	502	-10.21	0.64	12	0.02	-447.00	7150.00	7980	20240325	-42.79	4440	20241115	2.82	7980	-42.79	20240325	4440	2.82	20241115	7980	-42.79	20240325	4440	2.82	20241115	1.00	N	014570	500	55 억	192054	N	N	N	N
81	20241118	090301	57	100.00	KOSDAQ		제약	N	N	N	N	N	4465	-95	5	-2.08	3321960	744	4.00	4465	4465	4465	5920	3195	4560	4465.00	1.75	225	4860	4710	4575	4425	4290	4702	4417	55	1360	500	3190	5	1	11000000	491	-9.99	0.62	12	0.01	-447.00	7150.00	7980	20240325	-44.05	4440	20241115	0.56	7980	-44.05	20240325	4440	0.56	20241115	7980	-44.05	20240325	4440	0.56	20241115	1.00	N	014570	500	55 억	192054	N	N	N	N
82	20241115	160309	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4560	-50	5	-1.08	84113595	18622	178.17	4560	4725	4440	5990	3230	4610	4516.89	1.75	-200	4736	4672	4616	4552	4496	4645	4525	55	1380	500	3220	5	1	11000000	502	-10.20	0.64	12	0.17	-447.00	7150.00	7980	20240325	-42.86	4440	20241115	2.70	7980	-42.86	20240325	4440	2.70	20241115	7980	-42.86	20240325	4440	2.70	20241115	1.04	N	014570	500	55 억	192079	N	N	N	N
83	20241115	150315	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4560	-50	5	-1.08	79739385	17663	168.99	4560	4725	4440	5990	3230	4610	4514.49	1.75	-707	4736	4672	4616	4552	4496	4645	4525	55	1380	500	3220	5	1	11000000	502	-10.20	0.64	12	0.16	-447.00	7150.00	7980	20240325	-42.86	4440	20241115	2.70	7980	-42.86	20240325	4440	2.70	20241115	7980	-42.86	20240325	4440	2.70	20241115	1.04	N	014570	500	55 억	192079	N	N	N	N
84	20241115	140313	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4550	-60	5	-1.30	77192635	17105	163.65	4560	4725	4440	5990	3230	4610	4512.87	1.75	-779	4736	4672	4616	4552	4496	4645	4525	55	1380	500	3220	5	1	11000000	501	-10.18	0.64	12	0.16	-447.00	7150.00	7980	20240325	-42.98	4440	20241115	2.48	7980	-42.98	20240325	4440	2.48	20241115	7980	-42.98	20240325	4440	2.48	20241115	1.04	N	014570	500	55 억	192079	N	N	N	N
85	20241115	130313	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4535	-75	5	-1.63	76416455	16934	162.02	4560	4725	4440	5990	3230	4610	4512.61	1.75	-790	4736	4672	4616	4552	4496	4645	4525	55	1380	500	3220	5	1	11000000	499	-10.15	0.63	12	0.15	-447.00	7150.00	7980	20240325	-43.17	4440	20241115	2.14	7980	-43.17	20240325	4440	2.14	20241115	7980	-43.17	20240325	4440	2.14	20241115	1.04	N	014570	500	55 억	192079	N	N	N	N
86	20241115	120313	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4490	-120	5	-2.60	55582045	12345	118.11	4560	4725	4440	5990	3230	4610	4502.39	1.75	-1415	4736	4672	4616	4552	4496	4645	4525	55	1380	500	3220	5	1	11000000	494	-10.04	0.63	12	0.11	-447.00	7150.00	7980	20240325	-43.73	4440	20241115	1.13	7980	-43.73	20240325	4440	1.13	20241115	7980	-43.73	20240325	4440	1.13	20241115	1.04	N	014570	500	55 억	192079	N	N	N	N
87	20241115	110308	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4480	-130	5	-2.82	48785835	10828	103.60	4560	4725	4440	5990	3230	4610	4505.53	1.75	-1413	4736	4672	4616	4552	4496	4645	4525	55	1380	500	3220	5	1	11000000	493	-10.02	0.63	12	0.10	-447.00	7150.00	7980	20240325	-43.86	4440	20241115	0.90	7980	-43.86	20240325	4440	0.90	20241115	7980	-43.86	20240325	4440	0.90	20241115	1.04	N	014570	500	55 억	192079	N	N	N	N
88	20241115	100309	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-50	5	-1.08	13305425	2898	27.73	4560	4725	4560	5990	3230	4610	4591.24	1.75	-2137	4736	4672	4616	4552	4496	4645	4525	55	1380	500	3220	5	1	11000000	502	-10.20	0.64	12	0.03	-447.00	7150.00	7980	20240325	-42.86	4480	20240806	1.79	7980	-42.86	20240325	4480	1.79	20240806	7980	-42.86	20240325	4480	1.79	20240806	1.04	N	014570	500	55 억	192079	N	N	N	N
89	20241115	090331	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-50	5	-1.08	273600	60	0.57	4560	4560	4560	5990	3230	4610	4560.00	1.75	0	4736	4672	4616	4552	4496	4645	4525	55	1380	500	3220	5	1	11000000	502	-10.20	0.64	12	0.00	-447.00	7150.00	7980	20240325	-42.86	4480	20240806	1.79	7980	-42.86	20240325	4480	1.79	20240806	7980	-42.86	20240325	4480	1.79	20240806	1.04	N	014570	500	55 억	192079	N	N	N	N
90	20241114	160305	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	-80	5	-1.71	47331430	10291	45.88	4635	4680	4560	6080	3280	4680	4599.30	1.75	-535	4833	4756	4648	4571	4463	4702	4517	55	1400	500	3270	5	1	11000000	506	-10.29	0.64	12	0.09	-447.00	7150.00	7980	20240325	-42.36	4480	20240806	2.68	7980	-42.36	20240325	4480	2.68	20240806	7980	-42.36	20240325	4480	2.68	20240806	1.07	N	014570	500	55 억	192694	N	N	N	N
91	20241114	150307	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-85	5	-1.82	21381410	4633	20.65	4635	4680	4560	6080	3280	4680	4615.02	1.75	-148	4833	4756	4648	4571	4463	4702	4517	55	1400	500	3270	5	1	11000000	505	-10.28	0.64	12	0.04	-447.00	7150.00	7980	20240325	-42.42	4480	20240806	2.57	7980	-42.42	20240325	4480	2.57	20240806	7980	-42.42	20240325	4480	2.57	20240806	1.07	N	014570	500	55 억	192694	N	N	N	N
92	20241114	140304	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	-50	5	-1.07	12808780	2771	12.35	4635	4680	4560	6080	3280	4680	4622.44	1.75	93	4833	4756	4648	4571	4463	4702	4517	55	1400	500	3270	5	1	11000000	509	-10.36	0.65	12	0.03	-447.00	7150.00	7980	20240325	-41.98	4480	20240806	3.35	7980	-41.98	20240325	4480	3.35	20240806	7980	-41.98	20240325	4480	3.35	20240806	1.07	N	014570	500	55 억	192694	N	N	N	N
93	20241114	130305	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	-50	5	-1.07	10781800	2333	10.40	4635	4680	4560	6080	3280	4680	4621.43	1.75	94	4833	4756	4648	4571	4463	4702	4517	55	1400	500	3270	5	1	11000000	509	-10.36	0.65	12	0.02	-447.00	7150.00	7980	20240325	-41.98	4480	20240806	3.35	7980	-41.98	20240325	4480	3.35	20240806	7980	-41.98	20240325	4480	3.35	20240806	1.07	N	014570	500	55 억	192694	N	N	N	N
94	20241114	120304	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-85	5	-1.82	10131615	2192	9.77	4635	4680	4560	6080	3280	4680	4622.09	1.75	68	4833	4756	4648	4571	4463	4702	4517	55	1400	500	3270	5	1	11000000	505	-10.28	0.64	12	0.02	-447.00	7150.00	7980	20240325	-42.42	4480	20240806	2.57	7980	-42.42	20240325	4480	2.57	20240806	7980	-42.42	20240325	4480	2.57	20240806	1.07	N	014570	500	55 억	192694	N	N	N	N
95	20241114	110307	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-65	5	-1.39	7627590	1649	7.35	4635	4680	4560	6080	3280	4680	4625.59	1.75	424	4833	4756	4648	4571	4463	4702	4517	55	1400	500	3270	5	1	11000000	508	-10.32	0.65	12	0.01	-447.00	7150.00	7980	20240325	-42.17	4480	20240806	3.01	7980	-42.17	20240325	4480	3.01	20240806	7980	-42.17	20240325	4480	3.01	20240806	1.07	N	014570	500	55 억	192694	N	N	N	N
96	20241114	100315	57	100.00	KOSDAQ		제약	N	N	N	N	N	4680	0	3	0.00	1864355	404	1.80	4635	4680	4560	6080	3280	4680	4614.74	1.75	69	4833	4756	4648	4571	4463	4702	4517	55	1400	500	3270	5	1	11000000	515	-10.47	0.65	12	0.00	-447.00	7150.00	7980	20240325	-41.35	4480	20240806	4.46	7980	-41.35	20240325	4480	4.46	20240806	7980	-41.35	20240325	4480	4.46	20240806	1.07	N	014570	500	55 억	192694	N	N	N	N
97	20241114	090302	57	100.00	KOSDAQ		제약	N	N	N	N	N	4680	0	3	0.00	0	0	0.00	0	0	0	6080	3280	4680	0.00	1.75	0	4833	4756	4648	4571	4463	4702	4517	55	1400	500	3270	5	1	11000000	515	-10.47	0.65	12	0.00	-447.00	7150.00	7980	20240325	-41.35	4480	20240806	4.46	7980	-41.35	20240325	4480	4.46	20240806	7980	-41.35	20240325	4480	4.46	20240806	1.07	N	014570	500	55 억	192694	N	N	N	N
98	20241113	160127	57	100.00	KOSDAQ		제약	N	N	N	N	N	4680	-20	5	-0.43	103442425	22431	127.72	4700	4725	4540	6110	3290	4700	4611.58	1.74	1276	4953	4826	4758	4631	4563	4792	4597	55	1410	500	3290	5	1	11000000	515	-10.47	0.65	12	0.20	-447.00	7150.00	7980	20240325	-41.35	4480	20240806	4.46	7980	-41.35	20240325	4480	4.46	20240806	7980	-41.35	20240325	4480	4.46	20240806	1.07	N	014570	500	55 억	191418	N	N	N	N
99	20241113	150139	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-150	5	-3.19	98339795	21327	121.44	4700	4725	4540	6110	3290	4700	4611.05	1.74	1304	4953	4826	4758	4631	4563	4792	4597	55	1410	500	3290	5	1	11000000	501	-10.18	0.64	12	0.19	-447.00	7150.00	7980	20240325	-42.98	4480	20240806	1.56	7980	-42.98	20240325	4480	1.56	20240806	7980	-42.98	20240325	4480	1.56	20240806	1.07	N	014570	500	55 억	191418	N	N	N	N
100	20241113	140135	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	-120	5	-2.55	88852130	19241	109.56	4700	4725	4545	6110	3290	4700	4617.85	1.74	424	4953	4826	4758	4631	4563	4792	4597	55	1410	500	3290	5	1	11000000	504	-10.25	0.64	12	0.17	-447.00	7150.00	7980	20240325	-42.61	4480	20240806	2.23	7980	-42.61	20240325	4480	2.23	20240806	7980	-42.61	20240325	4480	2.23	20240806	1.07	N	014570	500	55 억	191418	N	N	N	N
101	20241113	130133	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-150	5	-3.19	78344630	16937	96.44	4700	4725	4545	6110	3290	4700	4625.65	1.74	-311	4953	4826	4758	4631	4563	4792	4597	55	1410	500	3290	5	1	11000000	501	-10.18	0.64	12	0.15	-447.00	7150.00	7980	20240325	-42.98	4480	20240806	1.56	7980	-42.98	20240325	4480	1.56	20240806	7980	-42.98	20240325	4480	1.56	20240806	1.07	N	014570	500	55 억	191418	N	N	N	N
102	20241113	120132	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	-135	5	-2.87	75945190	16410	93.44	4700	4725	4550	6110	3290	4700	4627.98	1.74	-264	4953	4826	4758	4631	4563	4792	4597	55	1410	500	3290	5	1	11000000	502	-10.21	0.64	12	0.15	-447.00	7150.00	7980	20240325	-42.79	4480	20240806	1.90	7980	-42.79	20240325	4480	1.90	20240806	7980	-42.79	20240325	4480	1.90	20240806	1.07	N	014570	500	55 억	191418	N	N	N	N
103	20241113	110131	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	-70	5	-1.49	58789335	12658	72.08	4700	4725	4590	6110	3290	4700	4644.44	1.74	-331	4953	4826	4758	4631	4563	4792	4597	55	1410	500	3290	5	1	11000000	509	-10.36	0.65	12	0.12	-447.00	7150.00	7980	20240325	-41.98	4480	20240806	3.35	7980	-41.98	20240325	4480	3.35	20240806	7980	-41.98	20240325	4480	3.35	20240806	1.07	N	014570	500	55 억	191418	N	N	N	N
104	20241113	100132	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	-50	5	-1.06	29369850	6286	35.79	4700	4725	4635	6110	3290	4700	4672.26	1.74	-958	4953	4826	4758	4631	4563	4792	4597	55	1410	500	3290	5	1	11000000	512	-10.40	0.65	12	0.06	-447.00	7150.00	7980	20240325	-41.73	4480	20240806	3.79	7980	-41.73	20240325	4480	3.79	20240806	7980	-41.73	20240325	4480	3.79	20240806	1.07	N	014570	500	55 억	191418	N	N	N	N
105	20241113	090128	57	100.00	KOSDAQ		제약	N	N	N	N	N	4700	0	3	0.00	282000	60	0.34	4700	4700	4700	6110	3290	4700	4700.00	1.74	0	4953	4826	4758	4631	4563	4792	4597	55	1410	500	3290	5	1	11000000	517	-10.51	0.66	12	0.00	-447.00	7150.00	7980	20240325	-41.10	4480	20240806	4.91	7980	-41.10	20240325	4480	4.91	20240806	7980	-41.10	20240325	4480	4.91	20240806	1.07	N	014570	500	55 억	191418	N	N	N	N
106	20241112	160258	57	100.00	KOSDAQ		제약	N	N	N	N	N	4700	-195	5	-3.98	83858935	17562	136.33	4800	4885	4690	6360	3430	4895	4775.02	1.76	-1687	5025	4960	4905	4840	4785	4932	4812	55	1465	500	3420	5	1	11000000	517	-10.51	0.66	12	0.16	-447.00	7150.00	7980	20240325	-41.10	4480	20240806	4.91	7980	-41.10	20240325	4480	4.91	20240806	7980	-41.10	20240325	4480	4.91	20240806	1.06	N	014570	500	55 억	193400	N	N	N	N
107	20241112	150300	57	100.00	KOSDAQ		제약	N	N	N	N	N	4715	-180	5	-3.68	74660320	15606	121.15	4800	4885	4710	6360	3430	4895	4784.08	1.76	-1581	5025	4960	4905	4840	4785	4932	4812	55	1465	500	3420	5	1	11000000	519	-10.55	0.66	12	0.14	-447.00	7150.00	7980	20240325	-40.91	4480	20240806	5.25	7980	-40.91	20240325	4480	5.25	20240806	7980	-40.91	20240325	4480	5.25	20240806	1.06	N	014570	500	55 억	193400	N	N	N	N
108	20241112	140302	57	100.00	KOSDAQ		제약	N	N	N	N	N	4775	-120	5	-2.45	57679110	12038	93.45	4800	4885	4760	6360	3430	4895	4791.42	1.76	-610	5025	4960	4905	4840	4785	4932	4812	55	1465	500	3420	5	1	11000000	525	-10.68	0.67	12	0.11	-447.00	7150.00	7980	20240325	-40.16	4480	20240806	6.58	7980	-40.16	20240325	4480	6.58	20240806	7980	-40.16	20240325	4480	6.58	20240806	1.06	N	014570	500	55 억	193400	N	N	N	N
109	20241112	130259	57	100.00	KOSDAQ		제약	N	N	N	N	N	4775	-120	5	-2.45	46127850	9625	74.72	4800	4885	4770	6360	3430	4895	4792.50	1.76	-7	5025	4960	4905	4840	4785	4932	4812	55	1465	500	3420	5	1	11000000	525	-10.68	0.67	12	0.09	-447.00	7150.00	7980	20240325	-40.16	4480	20240806	6.58	7980	-40.16	20240325	4480	6.58	20240806	7980	-40.16	20240325	4480	6.58	20240806	1.06	N	014570	500	55 억	193400	N	N	N	N
110	20241112	120301	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	-95	5	-1.94	38843515	8101	62.89	4800	4885	4770	6360	3430	4895	4794.90	1.76	9	5025	4960	4905	4840	4785	4932	4812	55	1465	500	3420	5	1	11000000	528	-10.74	0.67	12	0.07	-447.00	7150.00	7980	20240325	-39.85	4480	20240806	7.14	7980	-39.85	20240325	4480	7.14	20240806	7980	-39.85	20240325	4480	7.14	20240806	1.06	N	014570	500	55 억	193400	N	N	N	N
111	20241112	110259	57	100.00	KOSDAQ		제약	N	N	N	N	N	4780	-115	5	-2.35	30751310	6410	49.76	4800	4885	4770	6360	3430	4895	4797.40	1.76	-227	5025	4960	4905	4840	4785	4932	4812	55	1465	500	3420	5	1	11000000	526	-10.69	0.67	12	0.06	-447.00	7150.00	7980	20240325	-40.10	4480	20240806	6.70	7980	-40.10	20240325	4480	6.70	20240806	7980	-40.10	20240325	4480	6.70	20240806	1.06	N	014570	500	55 억	193400	N	N	N	N
112	20241112	100300	57	100.00	KOSDAQ		제약	N	N	N	N	N	4780	-115	5	-2.35	28362420	5910	45.88	4800	4885	4770	6360	3430	4895	4799.06	1.76	-228	5025	4960	4905	4840	4785	4932	4812	55	1465	500	3420	5	1	11000000	526	-10.69	0.67	12	0.05	-447.00	7150.00	7980	20240325	-40.10	4480	20240806	6.70	7980	-40.10	20240325	4480	6.70	20240806	7980	-40.10	20240325	4480	6.70	20240806	1.06	N	014570	500	55 억	193400	N	N	N	N
113	20241112	090259	57	100.00	KOSDAQ		제약	N	N	N	N	N	4885	-10	5	-0.20	9451285	1969	15.28	4800	4885	4800	6360	3430	4895	4800.04	1.76	423	5025	4960	4905	4840	4785	4932	4812	55	1465	500	3420	5	1	11000000	537	-10.93	0.68	12	0.02	-447.00	7150.00	7980	20240325	-38.78	4480	20240806	9.04	7980	-38.78	20240325	4480	9.04	20240806	7980	-38.78	20240325	4480	9.04	20240806	1.06	N	014570	500	55 억	193400	N	N	N	N
114	20241111	160257	57	100.00	KOSDAQ		제약	N	N	N	N	N	4895	-55	5	-1.11	62927960	12882	123.83	4950	4970	4850	6430	3465	4950	4884.95	1.78	-2198	5030	4990	4960	4920	4890	4975	4905	55	1480	500	3460	5	1	11000000	538	-10.95	0.68	12	0.12	-447.00	7150.00	7980	20240325	-38.66	4480	20240806	9.26	7980	-38.66	20240325	4480	9.26	20240806	7980	-38.66	20240325	4480	9.26	20240806	1.06	N	014570	500	55 억	195579	N	N	N	N
115	20241111	150306	57	100.00	KOSDAQ		제약	N	N	N	N	N	4870	-80	5	-1.62	59586415	12198	117.25	4950	4970	4850	6430	3465	4950	4884.93	1.78	-2086	5030	4990	4960	4920	4890	4975	4905	55	1480	500	3460	5	1	11000000	536	-10.89	0.68	12	0.11	-447.00	7150.00	7980	20240325	-38.97	4480	20240806	8.71	7980	-38.97	20240325	4480	8.71	20240806	7980	-38.97	20240325	4480	8.71	20240806	1.06	N	014570	500	55 억	195579	N	N	N	N
116	20241111	140300	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	-70	5	-1.41	50987610	10429	100.25	4950	4970	4850	6430	3465	4950	4889.02	1.78	-2040	5030	4990	4960	4920	4890	4975	4905	55	1480	500	3460	5	1	11000000	537	-10.92	0.68	12	0.09	-447.00	7150.00	7980	20240325	-38.85	4480	20240806	8.93	7980	-38.85	20240325	4480	8.93	20240806	7980	-38.85	20240325	4480	8.93	20240806	1.06	N	014570	500	55 억	195579	N	N	N	N
117	20241111	130300	57	100.00	KOSDAQ		제약	N	N	N	N	N	4875	-75	5	-1.52	48496705	9918	95.34	4950	4970	4850	6430	3465	4950	4889.77	1.78	-2040	5030	4990	4960	4920	4890	4975	4905	55	1480	500	3460	5	1	11000000	536	-10.91	0.68	12	0.09	-447.00	7150.00	7980	20240325	-38.91	4480	20240806	8.82	7980	-38.91	20240325	4480	8.82	20240806	7980	-38.91	20240325	4480	8.82	20240806	1.06	N	014570	500	55 억	195579	N	N	N	N
118	20241111	120259	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	-70	5	-1.41	46429670	9494	91.26	4950	4970	4850	6430	3465	4950	4890.42	1.78	-1831	5030	4990	4960	4920	4890	4975	4905	55	1480	500	3460	5	1	11000000	537	-10.92	0.68	12	0.09	-447.00	7150.00	7980	20240325	-38.85	4480	20240806	8.93	7980	-38.85	20240325	4480	8.93	20240806	7980	-38.85	20240325	4480	8.93	20240806	1.06	N	014570	500	55 억	195579	N	N	N	N
119	20241111	110259	57	100.00	KOSDAQ		제약	N	N	N	N	N	4885	-65	5	-1.31	42167885	8621	82.87	4950	4970	4850	6430	3465	4950	4891.30	1.78	-1339	5030	4990	4960	4920	4890	4975	4905	55	1480	500	3460	5	1	11000000	537	-10.93	0.68	12	0.08	-447.00	7150.00	7980	20240325	-38.78	4480	20240806	9.04	7980	-38.78	20240325	4480	9.04	20240806	7980	-38.78	20240325	4480	9.04	20240806	1.06	N	014570	500	55 억	195579	N	N	N	N
120	20241111	100256	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	-70	5	-1.41	38309650	7830	75.27	4950	4970	4850	6430	3465	4950	4892.68	1.78	-1231	5030	4990	4960	4920	4890	4975	4905	55	1480	500	3460	5	1	11000000	537	-10.92	0.68	12	0.07	-447.00	7150.00	7980	20240325	-38.85	4480	20240806	8.93	7980	-38.85	20240325	4480	8.93	20240806	7980	-38.85	20240325	4480	8.93	20240806	1.06	N	014570	500	55 억	195579	N	N	N	N
121	20241111	090256	57	100.00	KOSDAQ		제약	N	N	N	N	N	4850	-100	5	-2.02	5337985	1093	10.51	4950	4950	4850	6430	3465	4950	4883.79	1.78	-24	5030	4990	4960	4920	4890	4975	4905	55	1480	500	3460	5	1	11000000	534	-10.85	0.68	12	0.01	-447.00	7150.00	7980	20240325	-39.22	4480	20240806	8.26	7980	-39.22	20240325	4480	8.26	20240806	7980	-39.22	20240325	4480	8.26	20240806	1.06	N	014570	500	55 억	195579	N	N	N	N
122	20241108	160254	57	100.00	KOSDAQ		제약	N	N	N	N	N	4950	-35	5	-0.70	51502540	10403	185.24	4960	5000	4930	6480	3490	4985	4950.74	1.79	-1626	5051	5017	4966	4932	4881	4992	4907	55	1495	500	3480	5	1	11000000	545	-11.07	0.69	12	0.09	-447.00	7150.00	7980	20240325	-37.97	4480	20240806	10.49	7980	-37.97	20240325	4480	10.49	20240806	7980	-37.97	20240325	4480	10.49	20240806	1.07	N	014570	500	55 억	197154	N	N	N	N
123	20241108	150300	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	-40	5	-0.80	44551215	8997	160.20	4960	5000	4930	6480	3490	4985	4951.79	1.79	-1013	5051	5017	4966	4932	4881	4992	4907	55	1495	500	3480	5	1	11000000	544	-11.06	0.69	12	0.08	-447.00	7150.00	7980	20240325	-38.03	4480	20240806	10.38	7980	-38.03	20240325	4480	10.38	20240806	7980	-38.03	20240325	4480	10.38	20240806	1.07	N	014570	500	55 억	197154	N	N	N	N
124	20241108	140258	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	-40	5	-0.80	41747255	8429	150.09	4960	5000	4935	6480	3490	4985	4952.81	1.79	-545	5051	5017	4966	4932	4881	4992	4907	55	1495	500	3480	5	1	11000000	544	-11.06	0.69	12	0.08	-447.00	7150.00	7980	20240325	-38.03	4480	20240806	10.38	7980	-38.03	20240325	4480	10.38	20240806	7980	-38.03	20240325	4480	10.38	20240806	1.07	N	014570	500	55 억	197154	N	N	N	N
125	20241108	130258	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	-40	5	-0.80	41025585	8283	147.49	4960	5000	4935	6480	3490	4985	4952.99	1.79	-493	5051	5017	4966	4932	4881	4992	4907	55	1495	500	3480	5	1	11000000	544	-11.06	0.69	12	0.08	-447.00	7150.00	7980	20240325	-38.03	4480	20240806	10.38	7980	-38.03	20240325	4480	10.38	20240806	7980	-38.03	20240325	4480	10.38	20240806	1.07	N	014570	500	55 억	197154	N	N	N	N
126	20241108	120300	57	100.00	KOSDAQ		제약	N	N	N	N	N	4940	-45	5	-0.90	38782540	7829	139.41	4960	5000	4935	6480	3490	4985	4953.70	1.79	-447	5051	5017	4966	4932	4881	4992	4907	55	1495	500	3480	5	1	11000000	543	-11.05	0.69	12	0.07	-447.00	7150.00	7980	20240325	-38.10	4480	20240806	10.27	7980	-38.10	20240325	4480	10.27	20240806	7980	-38.10	20240325	4480	10.27	20240806	1.07	N	014570	500	55 억	197154	N	N	N	N
127	20241108	110259	57	100.00	KOSDAQ		제약	N	N	N	N	N	4970	-15	5	-0.30	27905970	5629	100.23	4960	5000	4935	6480	3490	4985	4957.54	1.79	-438	5051	5017	4966	4932	4881	4992	4907	55	1495	500	3480	5	1	11000000	547	-11.12	0.70	12	0.05	-447.00	7150.00	7980	20240325	-37.72	4480	20240806	10.94	7980	-37.72	20240325	4480	10.94	20240806	7980	-37.72	20240325	4480	10.94	20240806	1.07	N	014570	500	55 억	197154	N	N	N	N
128	20241108	100259	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	-40	5	-0.80	17476150	3518	62.64	4960	5000	4945	6480	3490	4985	4967.64	1.79	-513	5051	5017	4966	4932	4881	4992	4907	55	1495	500	3480	5	1	11000000	544	-11.06	0.69	12	0.03	-447.00	7150.00	7980	20240325	-38.03	4480	20240806	10.38	7980	-38.03	20240325	4480	10.38	20240806	7980	-38.03	20240325	4480	10.38	20240806	1.07	N	014570	500	55 억	197154	N	N	N	N
129	20241108	090255	57	100.00	KOSDAQ		제약	N	N	N	N	N	4960	-25	5	-0.50	332320	67	1.19	4960	4960	4960	6480	3490	4985	4960.00	1.79	-6	5051	5017	4966	4932	4881	4992	4907	55	1495	500	3480	5	1	11000000	546	-11.10	0.69	12	0.00	-447.00	7150.00	7980	20240325	-37.84	4480	20240806	10.71	7980	-37.84	20240325	4480	10.71	20240806	7980	-37.84	20240325	4480	10.71	20240806	1.07	N	014570	500	55 억	197154	N	N	N	N
130	20241107	160256	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	10	2	0.20	27733230	5616	44.29	5000	5000	4915	6460	3485	4975	4938.25	1.81	-1669	5108	5041	4983	4916	4858	5012	4887	55	1485	500	3480	5	1	11000000	548	-11.15	0.70	12	0.05	-447.00	7150.00	7980	20240325	-37.53	4480	20240806	11.27	7980	-37.53	20240325	4480	11.27	20240806	7980	-37.53	20240325	4480	11.27	20240806	1.06	N	014570	500	55 억	198823	N	N	N	N
131	20241107	150256	57	100.00	KOSDAQ		제약	N	N	N	N	N	4930	-45	5	-0.90	24506210	4965	39.16	5000	5000	4915	6460	3485	4975	4935.79	1.81	-1648	5108	5041	4983	4916	4858	5012	4887	55	1485	500	3480	5	1	11000000	542	-11.03	0.69	12	0.05	-447.00	7150.00	7980	20240325	-38.22	4480	20240806	10.04	7980	-38.22	20240325	4480	10.04	20240806	7980	-38.22	20240325	4480	10.04	20240806	1.06	N	014570	500	55 억	198823	N	N	N	N
132	20241107	140259	57	100.00	KOSDAQ		제약	N	N	N	N	N	4915	-60	5	-1.21	22915750	4642	36.61	5000	5000	4915	6460	3485	4975	4936.61	1.81	-1646	5108	5041	4983	4916	4858	5012	4887	55	1485	500	3480	5	1	11000000	541	-11.00	0.69	12	0.04	-447.00	7150.00	7980	20240325	-38.41	4480	20240806	9.71	7980	-38.41	20240325	4480	9.71	20240806	7980	-38.41	20240325	4480	9.71	20240806	1.06	N	014570	500	55 억	198823	N	N	N	N
133	20241107	130259	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	-30	5	-0.60	16925370	3425	27.01	5000	5000	4920	6460	3485	4975	4941.71	1.81	-1646	5108	5041	4983	4916	4858	5012	4887	55	1485	500	3480	5	1	11000000	544	-11.06	0.69	12	0.03	-447.00	7150.00	7980	20240325	-38.03	4480	20240806	10.38	7980	-38.03	20240325	4480	10.38	20240806	7980	-38.03	20240325	4480	10.38	20240806	1.06	N	014570	500	55 억	198823	N	N	N	N
134	20241107	120258	57	100.00	KOSDAQ		제약	N	N	N	N	N	4935	-40	5	-0.80	16826600	3405	26.85	5000	5000	4920	6460	3485	4975	4941.73	1.81	-1645	5108	5041	4983	4916	4858	5012	4887	55	1485	500	3480	5	1	11000000	543	-11.04	0.69	12	0.03	-447.00	7150.00	7980	20240325	-38.16	4480	20240806	10.16	7980	-38.16	20240325	4480	10.16	20240806	7980	-38.16	20240325	4480	10.16	20240806	1.06	N	014570	500	55 억	198823	N	N	N	N
135	20241107	110257	57	100.00	KOSDAQ		제약	N	N	N	N	N	4920	-55	5	-1.11	13460960	2722	21.47	5000	5000	4920	6460	3485	4975	4945.25	1.81	-1824	5108	5041	4983	4916	4858	5012	4887	55	1485	500	3480	5	1	11000000	541	-11.01	0.69	12	0.02	-447.00	7150.00	7980	20240325	-38.35	4480	20240806	9.82	7980	-38.35	20240325	4480	9.82	20240806	7980	-38.35	20240325	4480	9.82	20240806	1.06	N	014570	500	55 억	198823	N	N	N	N
136	20241107	100257	57	100.00	KOSDAQ		제약	N	N	N	N	N	4920	-55	5	-1.11	8032605	1623	12.80	5000	5000	4920	6460	3485	4975	4949.23	1.81	-1350	5108	5041	4983	4916	4858	5012	4887	55	1485	500	3480	5	1	11000000	541	-11.01	0.69	12	0.01	-447.00	7150.00	7980	20240325	-38.35	4480	20240806	9.82	7980	-38.35	20240325	4480	9.82	20240806	7980	-38.35	20240325	4480	9.82	20240806	1.06	N	014570	500	55 억	198823	N	N	N	N
137	20241107	090257	57	100.00	KOSDAQ		제약	N	N	N	N	N	4940	-35	5	-0.70	9940	2	0.02	5000	5000	4940	6460	3485	4975	4970.00	1.81	1	5108	5041	4983	4916	4858	5012	4887	55	1485	500	3480	5	1	11000000	543	-11.05	0.69	12	0.00	-447.00	7150.00	7980	20240325	-38.10	4480	20240806	10.27	7980	-38.10	20240325	4480	10.27	20240806	7980	-38.10	20240325	4480	10.27	20240806	1.06	N	014570	500	55 억	198823	N	N	N	N
138	20241106	160258	57	100.00	KOSDAQ		제약	N	N	N	N	N	4975	-25	5	-0.50	63093125	12680	294.40	5000	5050	4925	6500	3500	5000	4975.80	1.80	1146	5060	5030	4980	4950	4900	5045	4965	55	1500	500	3500	5	1	11000000	547	-11.13	0.70	12	0.12	-447.00	7150.00	7980	20240325	-37.66	4480	20240806	11.05	7980	-37.66	20240325	4480	11.05	20240806	7980	-37.66	20240325	4480	11.05	20240806	1.06	N	014570	500	55 억	197677	N	N	N	N
139	20241106	150305	57	100.00	KOSDAQ		제약	N	N	N	N	N	4950	-50	5	-1.00	60283655	12115	281.29	5000	5050	4925	6500	3500	5000	4975.95	1.80	1180	5060	5030	4980	4950	4900	5045	4965	55	1500	500	3500	5	1	11000000	545	-11.07	0.69	12	0.11	-447.00	7150.00	7980	20240325	-37.97	4480	20240806	10.49	7980	-37.97	20240325	4480	10.49	20240806	7980	-37.97	20240325	4480	10.49	20240806	1.06	N	014570	500	55 억	197677	N	N	N	N
140	20241106	140304	57	100.00	KOSDAQ		제약	N	N	N	N	N	4935	-65	5	-1.30	47803065	9588	222.61	5000	5050	4925	6500	3500	5000	4985.72	1.80	983	5060	5030	4980	4950	4900	5045	4965	55	1500	500	3500	5	1	11000000	543	-11.04	0.69	12	0.09	-447.00	7150.00	7980	20240325	-38.16	4480	20240806	10.16	7980	-38.16	20240325	4480	10.16	20240806	7980	-38.16	20240325	4480	10.16	20240806	1.06	N	014570	500	55 억	197677	N	N	N	N
141	20241106	130303	57	100.00	KOSDAQ		제약	N	N	N	N	N	4955	-45	5	-0.90	45149125	9051	210.15	5000	5050	4925	6500	3500	5000	4988.30	1.80	902	5060	5030	4980	4950	4900	5045	4965	55	1500	500	3500	5	1	11000000	545	-11.09	0.69	12	0.08	-447.00	7150.00	7980	20240325	-37.91	4480	20240806	10.60	7980	-37.91	20240325	4480	10.60	20240806	7980	-37.91	20240325	4480	10.60	20240806	1.06	N	014570	500	55 억	197677	N	N	N	N
142	20241106	120256	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	-15	5	-0.30	39516220	7917	183.82	5000	5050	4925	6500	3500	5000	4991.31	1.80	1339	5060	5030	4980	4950	4900	5045	4965	55	1500	500	3500	5	1	11000000	548	-11.15	0.70	12	0.07	-447.00	7150.00	7980	20240325	-37.53	4480	20240806	11.27	7980	-37.53	20240325	4480	11.27	20240806	7980	-37.53	20240325	4480	11.27	20240806	1.06	N	014570	500	55 억	197677	N	N	N	N
143	20241106	110300	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	-15	5	-0.30	38011770	7615	176.81	5000	5050	4925	6500	3500	5000	4991.70	1.80	1345	5060	5030	4980	4950	4900	5045	4965	55	1500	500	3500	5	1	11000000	548	-11.15	0.70	12	0.07	-447.00	7150.00	7980	20240325	-37.53	4480	20240806	11.27	7980	-37.53	20240325	4480	11.27	20240806	7980	-37.53	20240325	4480	11.27	20240806	1.06	N	014570	500	55 억	197677	N	N	N	N
144	20241106	100300	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	50	2	1.00	13208640	2633	61.13	5000	5050	4985	6500	3500	5000	5016.57	1.80	902	5060	5030	4980	4950	4900	5045	4965	55	1500	500	3500	10	1	11000000	556	-11.30	0.71	12	0.02	-447.00	7150.00	7980	20240325	-36.72	4480	20240806	12.72	7980	-36.72	20240325	4480	12.72	20240806	7980	-36.72	20240325	4480	12.72	20240806	1.06	N	014570	500	55 억	197677	N	N	N	N
145	20241106	090258	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	10	2	0.20	560010	112	2.60	5000	5010	5000	6500	3500	5000	5000.09	1.80	-108	5060	5030	4980	4950	4900	5045	4965	55	1500	500	3500	10	1	11000000	551	-11.21	0.70	12	0.00	-447.00	7150.00	7980	20240325	-37.22	4480	20240806	11.83	7980	-37.22	20240325	4480	11.83	20240806	7980	-37.22	20240325	4480	11.83	20240806	1.06	N	014570	500	55 억	197677	N	N	N	N
146	20241105	160253	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	15	2	0.30	21420570	4305	44.24	4985	5010	4930	6480	3490	4985	4975.74	1.80	-375	5048	5016	4958	4926	4868	4987	4897	55	1495	500	3480	10	1	11000000	550	-11.19	0.70	12	0.04	-447.00	7150.00	7980	20240325	-37.34	4480	20240806	11.61	7980	-37.34	20240325	4480	11.61	20240806	7980	-37.34	20240325	4480	11.61	20240806	1.07	N	014570	500	55 억	198045	N	N	N	N
147	20241105	150258	57	100.00	KOSDAQ		제약	N	N	N	N	N	4995	10	2	0.20	20610705	4143	42.58	4985	5010	4930	6480	3490	4985	4974.83	1.80	-358	5048	5016	4958	4926	4868	4987	4897	55	1495	500	3480	5	1	11000000	549	-11.17	0.70	12	0.04	-447.00	7150.00	7980	20240325	-37.41	4480	20240806	11.50	7980	-37.41	20240325	4480	11.50	20240806	7980	-37.41	20240325	4480	11.50	20240806	1.07	N	014570	500	55 억	198045	N	N	N	N
148	20241105	140255	57	100.00	KOSDAQ		제약	N	N	N	N	N	4995	10	2	0.20	19500150	3920	40.28	4985	5010	4930	6480	3490	4985	4974.53	1.80	-388	5048	5016	4958	4926	4868	4987	4897	55	1495	500	3480	5	1	11000000	549	-11.17	0.70	12	0.04	-447.00	7150.00	7980	20240325	-37.41	4480	20240806	11.50	7980	-37.41	20240325	4480	11.50	20240806	7980	-37.41	20240325	4480	11.50	20240806	1.07	N	014570	500	55 억	198045	N	N	N	N
149	20241105	130256	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	15	2	0.30	19365615	3893	40.01	4985	5010	4930	6480	3490	4985	4974.47	1.80	-388	5048	5016	4958	4926	4868	4987	4897	55	1495	500	3480	10	1	11000000	550	-11.19	0.70	12	0.04	-447.00	7150.00	7980	20240325	-37.34	4480	20240806	11.61	7980	-37.34	20240325	4480	11.61	20240806	7980	-37.34	20240325	4480	11.61	20240806	1.07	N	014570	500	55 억	198045	N	N	N	N
150	20241105	120256	57	100.00	KOSDAQ		제약	N	N	N	N	N	4980	-5	5	-0.10	16626565	3344	34.36	4985	5010	4930	6480	3490	4985	4972.06	1.80	-412	5048	5016	4958	4926	4868	4987	4897	55	1495	500	3480	5	1	11000000	548	-11.14	0.70	12	0.03	-447.00	7150.00	7980	20240325	-37.59	4480	20240806	11.16	7980	-37.59	20240325	4480	11.16	20240806	7980	-37.59	20240325	4480	11.16	20240806	1.07	N	014570	500	55 억	198045	N	N	N	N
151	20241105	110250	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	-40	5	-0.80	12004375	2414	24.81	4985	5010	4930	6480	3490	4985	4972.81	1.80	-423	5048	5016	4958	4926	4868	4987	4897	55	1495	500	3480	5	1	11000000	544	-11.06	0.69	12	0.02	-447.00	7150.00	7980	20240325	-38.03	4480	20240806	10.38	7980	-38.03	20240325	4480	10.38	20240806	7980	-38.03	20240325	4480	10.38	20240806	1.07	N	014570	500	55 억	198045	N	N	N	N
152	20241105	100254	57	100.00	KOSDAQ		제약	N	N	N	N	N	4955	-30	5	-0.60	8073280	1619	16.64	4985	5010	4950	6480	3490	4985	4986.58	1.80	-723	5048	5016	4958	4926	4868	4987	4897	55	1495	500	3480	5	1	11000000	545	-11.09	0.69	12	0.01	-447.00	7150.00	7980	20240325	-37.91	4480	20240806	10.60	7980	-37.91	20240325	4480	10.60	20240806	7980	-37.91	20240325	4480	10.60	20240806	1.07	N	014570	500	55 억	198045	N	N	N	N
153	20241105	090252	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	15	2	0.30	1011970	203	2.09	4985	5000	4985	6480	3490	4985	4985.07	1.80	-8	5048	5016	4958	4926	4868	4987	4897	55	1495	500	3480	10	1	11000000	550	-11.19	0.70	12	0.00	-447.00	7150.00	7980	20240325	-37.34	4480	20240806	11.61	7980	-37.34	20240325	4480	11.61	20240806	7980	-37.34	20240325	4480	11.61	20240806	1.07	N	014570	500	55 억	198045	N	N	N	N
154	20241104	160252	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	85	2	1.73	47854230	9647	107.69	4990	4990	4900	6370	3430	4900	4960.53	1.80	106	5023	4961	4878	4816	4733	4972	4827	55	1470	500	3430	5	1	11000000	548	-11.15	0.70	12	0.09	-447.00	7150.00	7980	20240325	-37.53	4480	20240806	11.27	7980	-37.53	20240325	4480	11.27	20240806	7980	-37.53	20240325	4480	11.27	20240806	1.07	N	014570	500	55 억	197939	N	N	N	N
155	20241104	150258	57	100.00	KOSDAQ		제약	N	N	N	N	N	4980	80	2	1.63	44869495	9046	100.98	4990	4990	4900	6370	3430	4900	4960.15	1.80	118	5023	4961	4878	4816	4733	4972	4827	55	1470	500	3430	5	1	11000000	548	-11.14	0.70	12	0.08	-447.00	7150.00	7980	20240325	-37.59	4480	20240806	11.16	7980	-37.59	20240325	4480	11.16	20240806	7980	-37.59	20240325	4480	11.16	20240806	1.07	N	014570	500	55 억	197939	N	N	N	N
156	20241104	140252	57	100.00	KOSDAQ		제약	N	N	N	N	N	4960	60	2	1.22	28942650	5837	65.16	4990	4990	4900	6370	3430	4900	4958.48	1.80	-765	5023	4961	4878	4816	4733	4972	4827	55	1470	500	3430	5	1	11000000	546	-11.10	0.69	12	0.05	-447.00	7150.00	7980	20240325	-37.84	4480	20240806	10.71	7980	-37.84	20240325	4480	10.71	20240806	7980	-37.84	20240325	4480	10.71	20240806	1.07	N	014570	500	55 억	197939	N	N	N	N
157	20241104	130224	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	85	2	1.73	20621965	4166	46.51	4990	4990	4900	6370	3430	4900	4950.06	1.80	-724	5023	4961	4878	4816	4733	4972	4827	55	1470	500	3430	5	1	11000000	548	-11.15	0.70	12	0.04	-447.00	7150.00	7980	20240325	-37.53	4480	20240806	11.27	7980	-37.53	20240325	4480	11.27	20240806	7980	-37.53	20240325	4480	11.27	20240806	1.07	N	014570	500	55 억	197939	N	N	N	N
158	20241104	120249	57	100.00	KOSDAQ		제약	N	N	N	N	N	4950	50	2	1.02	16811235	3398	37.93	4990	4990	4900	6370	3430	4900	4947.39	1.80	-744	5023	4961	4878	4816	4733	4972	4827	55	1470	500	3430	5	1	11000000	545	-11.07	0.69	12	0.03	-447.00	7150.00	7980	20240325	-37.97	4480	20240806	10.49	7980	-37.97	20240325	4480	10.49	20240806	7980	-37.97	20240325	4480	10.49	20240806	1.07	N	014570	500	55 억	197939	N	N	N	N
159	20241104	110248	57	100.00	KOSDAQ		제약	N	N	N	N	N	4935	35	2	0.71	14158720	2860	31.93	4990	4990	4900	6370	3430	4900	4950.60	1.80	-756	5023	4961	4878	4816	4733	4972	4827	55	1470	500	3430	5	1	11000000	543	-11.04	0.69	12	0.03	-447.00	7150.00	7980	20240325	-38.16	4480	20240806	10.16	7980	-38.16	20240325	4480	10.16	20240806	7980	-38.16	20240325	4480	10.16	20240806	1.07	N	014570	500	55 억	197939	N	N	N	N
160	20241104	100247	57	100.00	KOSDAQ		제약	N	N	N	N	N	4970	70	2	1.43	7092670	1430	15.96	4990	4990	4900	6370	3430	4900	4959.91	1.80	-399	5023	4961	4878	4816	4733	4972	4827	55	1470	500	3430	5	1	11000000	547	-11.12	0.70	12	0.01	-447.00	7150.00	7980	20240325	-37.72	4480	20240806	10.94	7980	-37.72	20240325	4480	10.94	20240806	7980	-37.72	20240325	4480	10.94	20240806	1.07	N	014570	500	55 억	197939	N	N	N	N
161	20241104	090247	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	85	2	1.73	3611940	724	8.08	4990	4990	4955	6370	3430	4900	4988.87	1.80	-19	5023	4961	4878	4816	4733	4972	4827	55	1470	500	3430	5	1	11000000	548	-11.15	0.70	12	0.01	-447.00	7150.00	7980	20240325	-37.53	4480	20240806	11.27	7980	-37.53	20240325	4480	11.27	20240806	7980	-37.53	20240325	4480	11.27	20240806	1.07	N	014570	500	55 억	197939	N	N	N	N
162	20241101	160241	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	0	3	0.00	42477690	8759	141.43	4900	4940	4795	6370	3430	4900	4849.60	1.81	-1343	5000	4950	4880	4830	4760	4915	4795	55	1470	500	3430	5	1	11000000	539	-10.96	0.69	12	0.08	-447.00	7150.00	7980	20240325	-38.60	4480	20240806	9.38	7980	-38.60	20240325	4480	9.38	20240806	7980	-38.60	20240325	4480	9.38	20240806	1.07	N	014570	500	55 억	199282	N	N	N	N
163	20241101	150247	57	100.00	KOSDAQ		제약	N	N	N	N	N	4895	-5	5	-0.10	38527360	7953	128.42	4900	4940	4795	6370	3430	4900	4844.38	1.81	-1336	5000	4950	4880	4830	4760	4915	4795	55	1470	500	3430	5	1	11000000	538	-10.95	0.68	12	0.07	-447.00	7150.00	7980	20240325	-38.66	4480	20240806	9.26	7980	-38.66	20240325	4480	9.26	20240806	7980	-38.66	20240325	4480	9.26	20240806	1.07	N	014570	500	55 억	199282	N	N	N	N
164	20241101	140242	57	100.00	KOSDAQ		제약	N	N	N	N	N	4890	-10	5	-0.20	36809565	7602	122.75	4900	4940	4795	6370	3430	4900	4842.09	1.81	-1334	5000	4950	4880	4830	4760	4915	4795	55	1470	500	3430	5	1	11000000	538	-10.94	0.68	12	0.07	-447.00	7150.00	7980	20240325	-38.72	4480	20240806	9.15	7980	-38.72	20240325	4480	9.15	20240806	7980	-38.72	20240325	4480	9.15	20240806	1.07	N	014570	500	55 억	199282	N	N	N	N
165	20241101	130304	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	-20	5	-0.41	35010745	7234	116.81	4900	4940	4795	6370	3430	4900	4839.75	1.81	-1330	5000	4950	4880	4830	4760	4915	4795	55	1470	500	3430	5	1	11000000	537	-10.92	0.68	12	0.07	-447.00	7150.00	7980	20240325	-38.85	4480	20240806	8.93	7980	-38.85	20240325	4480	8.93	20240806	7980	-38.85	20240325	4480	8.93	20240806	1.07	N	014570	500	55 억	199282	N	N	N	N
166	20241101	120305	57	100.00	KOSDAQ		제약	N	N	N	N	N	4835	-65	5	-1.33	31003335	6408	103.47	4900	4940	4795	6370	3430	4900	4838.22	1.81	-1215	5000	4950	4880	4830	4760	4915	4795	55	1470	500	3430	5	1	11000000	532	-10.82	0.68	12	0.06	-447.00	7150.00	7980	20240325	-39.41	4480	20240806	7.92	7980	-39.41	20240325	4480	7.92	20240806	7980	-39.41	20240325	4480	7.92	20240806	1.07	N	014570	500	55 억	199282	N	N	N	N
167	20241101	110303	57	100.00	KOSDAQ		제약	N	N	N	N	N	4845	-55	5	-1.12	27055050	5592	90.30	4900	4940	4795	6370	3430	4900	4838.17	1.81	-1220	5000	4950	4880	4830	4760	4915	4795	55	1470	500	3430	5	1	11000000	533	-10.84	0.68	12	0.05	-447.00	7150.00	7980	20240325	-39.29	4480	20240806	8.15	7980	-39.29	20240325	4480	8.15	20240806	7980	-39.29	20240325	4480	8.15	20240806	1.07	N	014570	500	55 억	199282	N	N	N	N
168	20241101	100304	57	100.00	KOSDAQ		제약	N	N	N	N	N	4865	-35	5	-0.71	7296950	1499	24.20	4900	4940	4845	6370	3430	4900	4867.88	1.81	-1326	5000	4950	4880	4830	4760	4915	4795	55	1470	500	3430	5	1	11000000	535	-10.88	0.68	12	0.01	-447.00	7150.00	7980	20240325	-39.04	4480	20240806	8.59	7980	-39.04	20240325	4480	8.59	20240806	7980	-39.04	20240325	4480	8.59	20240806	1.07	N	014570	500	55 억	199282	N	N	N	N
169	20241101	090303	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	-20	5	-0.41	452000	92	1.49	4900	4940	4880	6370	3430	4900	4913.04	1.81	-49	5000	4950	4880	4830	4760	4915	4795	55	1470	500	3430	5	1	11000000	537	-10.92	0.68	12	0.00	-447.00	7150.00	7980	20240325	-38.85	4480	20240806	8.93	7980	-38.85	20240325	4480	8.93	20240806	7980	-38.85	20240325	4480	8.93	20240806	1.07	N	014570	500	55 억	199282	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History