KissMeData/023910/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160402	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	150	2	0.55	258062200	9531	44.85	27200	27450	26650	35400	19100	27250	27076.09	17.39	-2470	28050	27650	27100	26700	26150	27850	26900	30	8150	500	20160	50	1	6000000	1644	5.78	0.65	12	0.16	4738.00	41899.00	29650	20240219	-7.59	23750	20241114	15.37	29650	-7.59	20240219	23750	15.37	20241114	29650	-7.59	20240219	23750	15.37	20241114	0.26	N	023910	500	30 억	1043343	N	N	1	N	N
3	20241129	150406	57	100.00	KOSDAQ		제약	N	N	N	N	N	27200	-50	5	-0.18	234194800	8656	40.73	27200	27450	26650	35400	19100	27250	27055.78	17.39	-2301	28050	27650	27100	26700	26150	27850	26900	30	8150	500	20160	50	1	6000000	1632	5.74	0.65	12	0.14	4738.00	41899.00	29650	20240219	-8.26	23750	20241114	14.53	29650	-8.26	20240219	23750	14.53	20241114	29650	-8.26	20240219	23750	14.53	20241114	0.26	N	023910	500	30 억	1043343	N	N	5	N	N
4	20241129	140405	57	100.00	KOSDAQ		제약	N	N	N	N	N	27300	50	2	0.18	180143050	6673	31.40	27200	27350	26650	35400	19100	27250	26995.81	17.39	-2092	28050	27650	27100	26700	26150	27850	26900	30	8150	500	20160	50	1	6000000	1638	5.76	0.65	12	0.11	4738.00	41899.00	29650	20240219	-7.93	23750	20241114	14.95	29650	-7.93	20240219	23750	14.95	20241114	29650	-7.93	20240219	23750	14.95	20241114	0.26	N	023910	500	30 억	1043343	N	N	5	N	N
5	20241129	130405	57	100.00	KOSDAQ		제약	N	N	N	N	N	27150	-100	5	-0.37	145516950	5403	25.42	27200	27200	26650	35400	19100	27250	26932.62	17.39	-1728	28050	27650	27100	26700	26150	27850	26900	30	8150	500	20160	50	1	6000000	1629	5.73	0.65	12	0.09	4738.00	41899.00	29650	20240219	-8.43	23750	20241114	14.32	29650	-8.43	20240219	23750	14.32	20241114	29650	-8.43	20240219	23750	14.32	20241114	0.26	N	023910	500	30 억	1043343	N	N	5	N	N
6	20241129	120407	57	100.00	KOSDAQ		제약	N	N	N	N	N	26900	-350	5	-1.28	109954600	4091	19.25	27200	27200	26650	35400	19100	27250	26877.19	17.39	-1077	28050	27650	27100	26700	26150	27850	26900	30	8150	500	20160	50	1	6000000	1614	5.68	0.64	12	0.07	4738.00	41899.00	29650	20240219	-9.27	23750	20241114	13.26	29650	-9.27	20240219	23750	13.26	20241114	29650	-9.27	20240219	23750	13.26	20241114	0.26	N	023910	500	30 억	1043343	N	N	5	N	N
7	20241129	110406	57	100.00	KOSDAQ		제약	N	N	N	N	N	27100	-150	5	-0.55	83738950	3116	14.66	27200	27200	26650	35400	19100	27250	26873.86	17.39	-894	28050	27650	27100	26700	26150	27850	26900	30	8150	500	20160	50	1	6000000	1626	5.72	0.65	12	0.05	4738.00	41899.00	29650	20240219	-8.60	23750	20241114	14.11	29650	-8.60	20240219	23750	14.11	20241114	29650	-8.60	20240219	23750	14.11	20241114	0.26	N	023910	500	30 억	1043343	N	N	5	N	N
8	20241129	100405	57	100.00	KOSDAQ		제약	N	N	N	N	N	26700	-550	5	-2.02	64167050	2387	11.23	27200	27200	26650	35400	19100	27250	26881.88	17.39	-802	28050	27650	27100	26700	26150	27850	26900	30	8150	500	20160	50	1	6000000	1602	5.64	0.64	12	0.04	4738.00	41899.00	29650	20240219	-9.95	23750	20241114	12.42	29650	-9.95	20240219	23750	12.42	20241114	29650	-9.95	20240219	23750	12.42	20241114	0.26	N	023910	500	30 억	1043343	N	N	5	N	N
9	20241129	090405	57	100.00	KOSDAQ		제약	N	N	N	N	N	27050	-200	5	-0.73	1330000	49	0.23	27200	27200	27050	35400	19100	27250	27142.86	17.39	-31	28050	27650	27100	26700	26150	27850	26900	30	8150	500	20160	50	1	6000000	1623	5.71	0.65	12	0.00	4738.00	41899.00	29650	20240219	-8.77	23750	20241114	13.89	29650	-8.77	20240219	23750	13.89	20241114	29650	-8.77	20240219	23750	13.89	20241114	0.26	N	023910	500	30 억	1043343	N	N	5	N	N
10	20241128	160401	57	100.00	KOSDAQ		제약	N	N	N	N	N	27250	600	2	2.25	577552400	21253	453.83	26700	27500	26550	34600	18700	26650	27175.10	17.35	2214	26850	26750	26550	26450	26250	26800	26500	30	7950	500	19720	50	1	6000000	1635	5.75	0.65	12	0.35	4738.00	41899.00	29650	20240219	-8.09	23750	20241114	14.74	29650	-8.09	20240219	23750	14.74	20241114	29650	-8.09	20240219	23750	14.74	20241114	0.27	N	023910	500	30 억	1041271	N	N	5	N	N
11	20241128	150409	57	100.00	KOSDAQ		제약	N	N	N	N	N	27200	550	2	2.06	502444000	18479	394.60	26700	27500	26550	34600	18700	26650	27190.00	17.35	2221	26850	26750	26550	26450	26250	26800	26500	30	7950	500	19720	50	1	6000000	1632	5.74	0.65	12	0.31	4738.00	41899.00	29650	20240219	-8.26	23750	20241114	14.53	29650	-8.26	20240219	23750	14.53	20241114	29650	-8.26	20240219	23750	14.53	20241114	0.27	N	023910	500	30 억	1041271	N	N	0	N	N
12	20241128	140410	57	100.00	KOSDAQ		제약	N	N	N	N	N	27200	550	2	2.06	442308550	16268	347.38	26700	27500	26550	34600	18700	26650	27188.87	17.35	2255	26850	26750	26550	26450	26250	26800	26500	30	7950	500	19720	50	1	6000000	1632	5.74	0.65	12	0.27	4738.00	41899.00	29650	20240219	-8.26	23750	20241114	14.53	29650	-8.26	20240219	23750	14.53	20241114	29650	-8.26	20240219	23750	14.53	20241114	0.27	N	023910	500	30 억	1041271	N	N	0	N	N
13	20241128	130406	57	100.00	KOSDAQ		제약	N	N	N	N	N	27350	700	2	2.63	398855300	14670	313.26	26700	27500	26550	34600	18700	26650	27188.50	17.35	2143	26850	26750	26550	26450	26250	26800	26500	30	7950	500	19720	50	1	6000000	1641	5.77	0.65	12	0.24	4738.00	41899.00	29650	20240219	-7.76	23750	20241114	15.16	29650	-7.76	20240219	23750	15.16	20241114	29650	-7.76	20240219	23750	15.16	20241114	0.27	N	023910	500	30 억	1041271	N	N	0	N	N
14	20241128	120409	57	100.00	KOSDAQ		제약	N	N	N	N	N	27350	700	2	2.63	345298950	12710	271.41	26700	27500	26550	34600	18700	26650	27167.50	17.35	2032	26850	26750	26550	26450	26250	26800	26500	30	7950	500	19720	50	1	6000000	1641	5.77	0.65	12	0.21	4738.00	41899.00	29650	20240219	-7.76	23750	20241114	15.16	29650	-7.76	20240219	23750	15.16	20241114	29650	-7.76	20240219	23750	15.16	20241114	0.27	N	023910	500	30 억	1041271	N	N	0	N	N
15	20241128	110412	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	750	2	2.81	249715850	9204	196.54	26700	27500	26550	34600	18700	26650	27131.23	17.35	1621	26850	26750	26550	26450	26250	26800	26500	30	7950	500	19720	50	1	6000000	1644	5.78	0.65	12	0.15	4738.00	41899.00	29650	20240219	-7.59	23750	20241114	15.37	29650	-7.59	20240219	23750	15.37	20241114	29650	-7.59	20240219	23750	15.37	20241114	0.27	N	023910	500	30 억	1041271	N	N	0	N	N
16	20241128	100409	57	100.00	KOSDAQ		제약	N	N	N	N	N	26800	150	2	0.56	55267350	2062	44.03	26700	26950	26550	34600	18700	26650	26802.79	17.35	24	26850	26750	26550	26450	26250	26800	26500	30	7950	500	19720	50	1	6000000	1608	5.66	0.64	12	0.03	4738.00	41899.00	29650	20240219	-9.61	23750	20241114	12.84	29650	-9.61	20240219	23750	12.84	20241114	29650	-9.61	20240219	23750	12.84	20241114	0.27	N	023910	500	30 억	1041271	N	N	0	N	N
17	20241128	090407	57	100.00	KOSDAQ		제약	N	N	N	N	N	26700	50	2	0.19	1866050	70	1.49	26700	26700	26650	34600	18700	26650	26657.86	17.35	-55	26850	26750	26550	26450	26250	26800	26500	30	7950	500	19720	50	1	6000000	1602	5.64	0.64	12	0.00	4738.00	41899.00	29650	20240219	-9.95	23750	20241114	12.42	29650	-9.95	20240219	23750	12.42	20241114	29650	-9.95	20240219	23750	12.42	20241114	0.27	N	023910	500	30 억	1041271	N	N	0	N	N
18	20241127	160358	57	100.00	KOSDAQ		제약	N	N	N	N	N	26650	200	2	0.76	124035350	4679	148.12	26500	26650	26350	34350	18550	26450	26508.85	17.33	1786	26616	26532	26416	26332	26216	26475	26275	30	7900	500	19570	50	1	6000000	1599	5.62	0.64	12	0.08	4738.00	41899.00	29650	20240219	-10.12	23750	20241114	12.21	29650	-10.12	20240219	23750	12.21	20241114	29650	-10.12	20240219	23750	12.21	20241114	0.28	N	023910	500	30 억	1039521	N	N	0	N	N
19	20241127	150404	57	100.00	KOSDAQ		제약	N	N	N	N	N	26600	150	2	0.57	116073550	4380	138.65	26500	26650	26350	34350	18550	26450	26500.81	17.33	1609	26616	26532	26416	26332	26216	26475	26275	30	7900	500	19570	50	1	6000000	1596	5.61	0.63	12	0.07	4738.00	41899.00	29650	20240219	-10.29	23750	20241114	12.00	29650	-10.29	20240219	23750	12.00	20241114	29650	-10.29	20240219	23750	12.00	20241114	0.28	N	023910	500	30 억	1039521	N	N	0	N	N
20	20241127	140405	57	100.00	KOSDAQ		제약	N	N	N	N	N	26500	50	2	0.19	94455300	3567	112.92	26500	26600	26350	34350	18550	26450	26480.32	17.33	1222	26616	26532	26416	26332	26216	26475	26275	30	7900	500	19570	50	1	6000000	1590	5.59	0.63	12	0.06	4738.00	41899.00	29650	20240219	-10.62	23750	20241114	11.58	29650	-10.62	20240219	23750	11.58	20241114	29650	-10.62	20240219	23750	11.58	20241114	0.28	N	023910	500	30 억	1039521	N	N	0	N	N
21	20241127	130400	57	100.00	KOSDAQ		제약	N	N	N	N	N	26500	50	2	0.19	69303450	2619	82.91	26500	26550	26350	34350	18550	26450	26461.80	17.33	403	26616	26532	26416	26332	26216	26475	26275	30	7900	500	19570	50	1	6000000	1590	5.59	0.63	12	0.04	4738.00	41899.00	29650	20240219	-10.62	23750	20241114	11.58	29650	-10.62	20240219	23750	11.58	20241114	29650	-10.62	20240219	23750	11.58	20241114	0.28	N	023910	500	30 억	1039521	N	N	0	N	N
22	20241127	120405	57	100.00	KOSDAQ		제약	N	N	N	N	N	26500	50	2	0.19	40406650	1528	48.37	26500	26550	26350	34350	18550	26450	26444.14	17.33	-398	26616	26532	26416	26332	26216	26475	26275	30	7900	500	19570	50	1	6000000	1590	5.59	0.63	12	0.03	4738.00	41899.00	29650	20240219	-10.62	23750	20241114	11.58	29650	-10.62	20240219	23750	11.58	20241114	29650	-10.62	20240219	23750	11.58	20241114	0.28	N	023910	500	30 억	1039521	N	N	0	N	N
23	20241127	110405	57	100.00	KOSDAQ		제약	N	N	N	N	N	26450	0	3	0.00	36384850	1376	43.56	26500	26550	26350	34350	18550	26450	26442.48	17.33	-407	26616	26532	26416	26332	26216	26475	26275	30	7900	500	19570	50	1	6000000	1587	5.58	0.63	12	0.02	4738.00	41899.00	29650	20240219	-10.79	23750	20241114	11.37	29650	-10.79	20240219	23750	11.37	20241114	29650	-10.79	20240219	23750	11.37	20241114	0.28	N	023910	500	30 억	1039521	N	N	0	N	N
24	20241127	100403	57	100.00	KOSDAQ		제약	N	N	N	N	N	26400	-50	5	-0.19	23255600	880	27.86	26500	26550	26350	34350	18550	26450	26426.82	17.33	-403	26616	26532	26416	26332	26216	26475	26275	30	7900	500	19570	50	1	6000000	1584	5.57	0.63	12	0.01	4738.00	41899.00	29650	20240219	-10.96	23750	20241114	11.16	29650	-10.96	20240219	23750	11.16	20241114	29650	-10.96	20240219	23750	11.16	20241114	0.28	N	023910	500	30 억	1039521	N	N	0	N	N
25	20241127	090402	57	100.00	KOSDAQ		제약	N	N	N	N	N	26350	-100	5	-0.38	4214250	159	5.03	26500	26550	26350	34350	18550	26450	26504.72	17.33	-24	26616	26532	26416	26332	26216	26475	26275	30	7900	500	19570	50	1	6000000	1581	5.56	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.13	23750	20241114	10.95	29650	-11.13	20240219	23750	10.95	20241114	29650	-11.13	20240219	23750	10.95	20241114	0.28	N	023910	500	30 억	1039521	N	N	0	N	N
26	20241126	160402	57	100.00	KOSDAQ		제약	N	N	N	N	N	26450	0	3	0.00	83505950	3159	46.12	26500	26500	26300	34350	18550	26450	26434.30	17.31	1087	26616	26532	26366	26282	26116	26575	26325	30	7900	500	19570	50	1	6000000	1587	5.58	0.63	12	0.05	4738.00	41899.00	29650	20240219	-10.79	23750	20241114	11.37	29650	-10.79	20240219	23750	11.37	20241114	29650	-10.79	20240219	23750	11.37	20241114	0.28	N	023910	500	30 억	1038434	N	N	0	N	N
27	20241126	150401	57	100.00	KOSDAQ		제약	N	N	N	N	N	26450	0	3	0.00	80147500	3032	44.26	26500	26500	26300	34350	18550	26450	26433.87	17.31	989	26616	26532	26366	26282	26116	26575	26325	30	7900	500	19570	50	1	6000000	1587	5.58	0.63	12	0.05	4738.00	41899.00	29650	20240219	-10.79	23750	20241114	11.37	29650	-10.79	20240219	23750	11.37	20241114	29650	-10.79	20240219	23750	11.37	20241114	0.28	N	023910	500	30 억	1038434	N	N	0	N	N
28	20241126	140401	57	100.00	KOSDAQ		제약	N	N	N	N	N	26350	-100	5	-0.38	67690750	2560	37.37	26500	26500	26300	34350	18550	26450	26441.70	17.31	784	26616	26532	26366	26282	26116	26575	26325	30	7900	500	19570	50	1	6000000	1581	5.56	0.63	12	0.04	4738.00	41899.00	29650	20240219	-11.13	23750	20241114	10.95	29650	-11.13	20240219	23750	10.95	20241114	29650	-11.13	20240219	23750	10.95	20241114	0.28	N	023910	500	30 억	1038434	N	N	0	N	N
29	20241126	130400	57	100.00	KOSDAQ		제약	N	N	N	N	N	26500	50	2	0.19	60310850	2281	33.30	26500	26500	26300	34350	18550	26450	26440.53	17.31	620	26616	26532	26366	26282	26116	26575	26325	30	7900	500	19570	50	1	6000000	1590	5.59	0.63	12	0.04	4738.00	41899.00	29650	20240219	-10.62	23750	20241114	11.58	29650	-10.62	20240219	23750	11.58	20241114	29650	-10.62	20240219	23750	11.58	20241114	0.28	N	023910	500	30 억	1038434	N	N	0	N	N
30	20241126	120404	57	100.00	KOSDAQ		제약	N	N	N	N	N	26500	50	2	0.19	51721650	1956	28.55	26500	26500	26300	34350	18550	26450	26442.56	17.31	431	26616	26532	26366	26282	26116	26575	26325	30	7900	500	19570	50	1	6000000	1590	5.59	0.63	12	0.03	4738.00	41899.00	29650	20240219	-10.62	23750	20241114	11.58	29650	-10.62	20240219	23750	11.58	20241114	29650	-10.62	20240219	23750	11.58	20241114	0.28	N	023910	500	30 억	1038434	N	N	0	N	N
31	20241126	110406	57	100.00	KOSDAQ		제약	N	N	N	N	N	26400	-50	5	-0.19	42079800	1591	23.23	26500	26500	26300	34350	18550	26450	26448.65	17.31	101	26616	26532	26366	26282	26116	26575	26325	30	7900	500	19570	50	1	6000000	1584	5.57	0.63	12	0.03	4738.00	41899.00	29650	20240219	-10.96	23750	20241114	11.16	29650	-10.96	20240219	23750	11.16	20241114	29650	-10.96	20240219	23750	11.16	20241114	0.28	N	023910	500	30 억	1038434	N	N	0	N	N
32	20241126	100404	57	100.00	KOSDAQ		제약	N	N	N	N	N	26450	0	3	0.00	24172850	914	13.34	26500	26500	26300	34350	18550	26450	26447.32	17.31	-12	26616	26532	26366	26282	26116	26575	26325	30	7900	500	19570	50	1	6000000	1587	5.58	0.63	12	0.02	4738.00	41899.00	29650	20240219	-10.79	23750	20241114	11.37	29650	-10.79	20240219	23750	11.37	20241114	29650	-10.79	20240219	23750	11.37	20241114	0.28	N	023910	500	30 억	1038434	N	N	0	N	N
33	20241126	090401	57	100.00	KOSDAQ		제약	N	N	N	N	N	26500	50	2	0.19	502900	19	0.28	26500	26500	26300	34350	18550	26450	26468.42	17.31	6	26616	26532	26366	26282	26116	26575	26325	30	7900	500	19570	50	1	6000000	1590	5.59	0.63	12	0.00	4738.00	41899.00	29650	20240219	-10.62	23750	20241114	11.58	29650	-10.62	20240219	23750	11.58	20241114	29650	-10.62	20240219	23750	11.58	20241114	0.28	N	023910	500	30 억	1038434	N	N	0	N	N
34	20241125	160355	57	100.00	KOSDAQ		제약	N	N	N	N	N	26450	250	2	0.95	179891900	6837	177.91	26200	26450	26200	34050	18350	26200	26311.53	17.28	1816	26533	26366	26183	26016	25833	26275	25925	30	7850	500	19380	50	1	6000000	1587	5.58	0.63	12	0.11	4738.00	41899.00	29650	20240219	-10.79	23750	20241114	11.37	29650	-10.79	20240219	23750	11.37	20241114	29650	-10.79	20240219	23750	11.37	20241114	0.30	N	023910	500	30 억	1036616	N	N	0	N	N
35	20241125	150400	57	100.00	KOSDAQ		제약	N	N	N	N	N	26400	200	2	0.76	170486300	6481	168.64	26200	26450	26200	34050	18350	26200	26305.55	17.28	1922	26533	26366	26183	26016	25833	26275	25925	30	7850	500	19380	50	1	6000000	1584	5.57	0.63	12	0.11	4738.00	41899.00	29650	20240219	-10.96	23750	20241114	11.16	29650	-10.96	20240219	23750	11.16	20241114	29650	-10.96	20240219	23750	11.16	20241114	0.30	N	023910	500	30 억	1036616	N	N	0	N	N
36	20241125	140401	57	100.00	KOSDAQ		제약	N	N	N	N	N	26350	150	2	0.57	146385400	5567	144.86	26200	26450	26200	34050	18350	26200	26295.20	17.28	1943	26533	26366	26183	26016	25833	26275	25925	30	7850	500	19380	50	1	6000000	1581	5.56	0.63	12	0.09	4738.00	41899.00	29650	20240219	-11.13	23750	20241114	10.95	29650	-11.13	20240219	23750	10.95	20241114	29650	-11.13	20240219	23750	10.95	20241114	0.30	N	023910	500	30 억	1036616	N	N	0	N	N
37	20241125	130358	57	100.00	KOSDAQ		제약	N	N	N	N	N	26350	150	2	0.57	136538100	5193	135.13	26200	26450	26200	34050	18350	26200	26292.72	17.28	2002	26533	26366	26183	26016	25833	26275	25925	30	7850	500	19380	50	1	6000000	1581	5.56	0.63	12	0.09	4738.00	41899.00	29650	20240219	-11.13	23750	20241114	10.95	29650	-11.13	20240219	23750	10.95	20241114	29650	-11.13	20240219	23750	10.95	20241114	0.30	N	023910	500	30 억	1036616	N	N	0	N	N
38	20241125	120402	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	50	2	0.19	108316250	4119	107.18	26200	26450	26200	34050	18350	26200	26296.73	17.28	1659	26533	26366	26183	26016	25833	26275	25925	30	7850	500	19380	50	1	6000000	1575	5.54	0.63	12	0.07	4738.00	41899.00	29650	20240219	-11.47	23750	20241114	10.53	29650	-11.47	20240219	23750	10.53	20241114	29650	-11.47	20240219	23750	10.53	20241114	0.30	N	023910	500	30 억	1036616	N	N	0	N	N
39	20241125	110400	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	100	2	0.38	100543850	3823	99.48	26200	26450	26200	34050	18350	26200	26299.73	17.28	1649	26533	26366	26183	26016	25833	26275	25925	30	7850	500	19380	50	1	6000000	1578	5.55	0.63	12	0.06	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	29650	-11.30	20240219	23750	10.74	20241114	29650	-11.30	20240219	23750	10.74	20241114	0.30	N	023910	500	30 억	1036616	N	N	0	N	N
40	20241125	100354	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	100	2	0.38	92239500	3507	91.26	26200	26450	26200	34050	18350	26200	26301.54	17.28	1646	26533	26366	26183	26016	25833	26275	25925	30	7850	500	19380	50	1	6000000	1578	5.55	0.63	12	0.06	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	29650	-11.30	20240219	23750	10.74	20241114	29650	-11.30	20240219	23750	10.74	20241114	0.30	N	023910	500	30 억	1036616	N	N	0	N	N
41	20241125	090356	57	100.00	KOSDAQ		제약	N	N	N	N	N	26200	0	3	0.00	393000	15	0.39	26200	26200	26200	34050	18350	26200	26200.00	17.28	5	26533	26366	26183	26016	25833	26275	25925	30	7850	500	19380	50	1	6000000	1572	5.53	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	29650	-11.64	20240219	23750	10.32	20241114	29650	-11.64	20240219	23750	10.32	20241114	0.30	N	023910	500	30 억	1036616	N	N	0	N	N
42	20241122	160340	57	100.00	KOSDAQ		제약	N	N	N	N	N	26200	200	2	0.77	100713550	3841	67.03	26350	26350	26000	33800	18200	26000	26220.66	17.29	-920	26333	26166	26083	25916	25833	26125	25875	30	7800	500	19240	50	1	6000000	1572	5.53	0.63	12	0.06	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	29650	-11.64	20240219	23750	10.32	20241114	29650	-11.64	20240219	23750	10.32	20241114	0.30	N	023910	500	30 억	1037518	N	N	1	N	N
43	20241122	150339	57	100.00	KOSDAQ		제약	N	N	N	N	N	26200	200	2	0.77	96885200	3695	64.49	26350	26350	26000	33800	18200	26000	26220.62	17.29	-943	26333	26166	26083	25916	25833	26125	25875	30	7800	500	19240	50	1	6000000	1572	5.53	0.63	12	0.06	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	29650	-11.64	20240219	23750	10.32	20241114	29650	-11.64	20240219	23750	10.32	20241114	0.30	N	023910	500	30 억	1037518	N	N	1	N	N
44	20241122	140343	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	250	2	0.96	74910300	2858	49.88	26350	26350	26000	33800	18200	26000	26210.74	17.29	-848	26333	26166	26083	25916	25833	26125	25875	30	7800	500	19240	50	1	6000000	1575	5.54	0.63	12	0.05	4738.00	41899.00	29650	20240219	-11.47	23750	20241114	10.53	29650	-11.47	20240219	23750	10.53	20241114	29650	-11.47	20240219	23750	10.53	20241114	0.30	N	023910	500	30 억	1037518	N	N	1	N	N
45	20241122	130343	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	250	2	0.96	58457900	2230	38.92	26350	26350	26000	33800	18200	26000	26214.30	17.29	-775	26333	26166	26083	25916	25833	26125	25875	30	7800	500	19240	50	1	6000000	1575	5.54	0.63	12	0.04	4738.00	41899.00	29650	20240219	-11.47	23750	20241114	10.53	29650	-11.47	20240219	23750	10.53	20241114	29650	-11.47	20240219	23750	10.53	20241114	0.30	N	023910	500	30 억	1037518	N	N	1	N	N
46	20241122	120343	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	250	2	0.96	54599300	2083	36.35	26350	26350	26000	33800	18200	26000	26211.86	17.29	-744	26333	26166	26083	25916	25833	26125	25875	30	7800	500	19240	50	1	6000000	1575	5.54	0.63	12	0.03	4738.00	41899.00	29650	20240219	-11.47	23750	20241114	10.53	29650	-11.47	20240219	23750	10.53	20241114	29650	-11.47	20240219	23750	10.53	20241114	0.30	N	023910	500	30 억	1037518	N	N	1	N	N
47	20241122	110341	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	300	2	1.15	45950450	1753	30.59	26350	26350	26000	33800	18200	26000	26212.46	17.29	-656	26333	26166	26083	25916	25833	26125	25875	30	7800	500	19240	50	1	6000000	1578	5.55	0.63	12	0.03	4738.00	41899.00	29650	20240219	-11.30	23750	20241114	10.74	29650	-11.30	20240219	23750	10.74	20241114	29650	-11.30	20240219	23750	10.74	20241114	0.30	N	023910	500	30 억	1037518	N	N	1	N	N
48	20241122	100346	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	150	2	0.58	29295200	1119	19.53	26350	26350	26000	33800	18200	26000	26179.80	17.29	-454	26333	26166	26083	25916	25833	26125	25875	30	7800	500	19240	50	1	6000000	1569	5.52	0.62	12	0.02	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	29650	-11.80	20240219	23750	10.11	20241114	29650	-11.80	20240219	23750	10.11	20241114	0.30	N	023910	500	30 억	1037518	N	N	1	N	N
49	20241122	090342	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	100	2	0.38	1231850	47	0.82	26350	26350	26100	33800	18200	26000	26209.57	17.29	3	26333	26166	26083	25916	25833	26125	25875	30	7800	500	19240	50	1	6000000	1566	5.51	0.62	12	0.00	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	29650	-11.97	20240219	23750	9.89	20241114	29650	-11.97	20240219	23750	9.89	20241114	0.30	N	023910	500	30 억	1037518	N	N	1	N	N
50	20241121	160340	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	-150	5	-0.57	149578050	5730	77.98	26200	26250	26000	33950	18350	26150	26104.39	17.29	-43	26516	26332	26166	25982	25816	26425	26075	30	7800	500	19350	50	1	6000000	1560	5.49	0.62	12	0.10	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	29650	-12.31	20240219	23750	9.47	20241114	29650	-12.31	20240219	23750	9.47	20241114	0.30	N	023910	500	30 억	1037510	N	N	1	N	N
51	20241121	150348	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	-150	5	-0.57	138595800	5308	72.24	26200	26250	26000	33950	18350	26150	26110.74	17.29	80	26516	26332	26166	25982	25816	26425	26075	30	7800	500	19350	50	1	6000000	1560	5.49	0.62	12	0.09	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	29650	-12.31	20240219	23750	9.47	20241114	29650	-12.31	20240219	23750	9.47	20241114	0.30	N	023910	500	30 억	1037510	N	N	2	N	N
52	20241121	140347	57	100.00	KOSDAQ		제약	N	N	N	N	N	26200	50	2	0.19	91247200	3493	47.54	26200	26250	26050	33950	18350	26150	26122.87	17.29	395	26516	26332	26166	25982	25816	26425	26075	30	7800	500	19350	50	1	6000000	1572	5.53	0.63	12	0.06	4738.00	41899.00	29650	20240219	-11.64	23750	20241114	10.32	29650	-11.64	20240219	23750	10.32	20241114	29650	-11.64	20240219	23750	10.32	20241114	0.30	N	023910	500	30 억	1037510	N	N	2	N	N
53	20241121	130344	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	0	3	0.00	78825450	3018	41.07	26200	26250	26050	33950	18350	26150	26118.44	17.29	349	26516	26332	26166	25982	25816	26425	26075	30	7800	500	19350	50	1	6000000	1569	5.52	0.62	12	0.05	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	29650	-11.80	20240219	23750	10.11	20241114	29650	-11.80	20240219	23750	10.11	20241114	0.30	N	023910	500	30 억	1037510	N	N	2	N	N
54	20241121	120343	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	-100	5	-0.38	76424950	2926	39.82	26200	26250	26050	33950	18350	26150	26119.26	17.29	349	26516	26332	26166	25982	25816	26425	26075	30	7800	500	19350	50	1	6000000	1563	5.50	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	29650	-12.14	20240219	23750	9.68	20241114	29650	-12.14	20240219	23750	9.68	20241114	0.30	N	023910	500	30 억	1037510	N	N	2	N	N
55	20241121	110343	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	0	3	0.00	74597350	2856	38.87	26200	26250	26050	33950	18350	26150	26119.52	17.29	344	26516	26332	26166	25982	25816	26425	26075	30	7800	500	19350	50	1	6000000	1569	5.52	0.62	12	0.05	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	29650	-11.80	20240219	23750	10.11	20241114	29650	-11.80	20240219	23750	10.11	20241114	0.30	N	023910	500	30 억	1037510	N	N	2	N	N
56	20241121	100347	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	-100	5	-0.38	60369450	2310	31.44	26200	26250	26050	33950	18350	26150	26133.96	17.29	231	26516	26332	26166	25982	25816	26425	26075	30	7800	500	19350	50	1	6000000	1563	5.50	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	29650	-12.14	20240219	23750	9.68	20241114	29650	-12.14	20240219	23750	9.68	20241114	0.30	N	023910	500	30 억	1037510	N	N	2	N	N
57	20241121	090345	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	100	2	0.38	1021850	39	0.53	26200	26250	26150	33950	18350	26150	26201.28	17.29	-18	26516	26332	26166	25982	25816	26425	26075	30	7800	500	19350	50	1	6000000	1575	5.54	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.47	23750	20241114	10.53	29650	-11.47	20240219	23750	10.53	20241114	29650	-11.47	20240219	23750	10.53	20241114	0.30	N	023910	500	30 억	1037510	N	N	2	N	N
58	20241120	160342	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	300	2	1.16	192436150	7348	90.57	26000	26350	26000	33600	18100	25850	26188.92	17.28	689	26483	26166	25933	25616	25383	26050	25500	30	7750	500	19120	50	1	6000000	1569	5.52	0.62	12	0.12	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	29650	-11.80	20240219	23750	10.11	20241114	29650	-11.80	20240219	23750	10.11	20241114	0.30	N	023910	500	30 억	1036747	N	N	2	N	N
59	20241120	150349	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	300	2	1.16	188773950	7208	88.85	26000	26350	26000	33600	18100	25850	26189.50	17.28	766	26483	26166	25933	25616	25383	26050	25500	30	7750	500	19120	50	1	6000000	1569	5.52	0.62	12	0.12	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	29650	-11.80	20240219	23750	10.11	20241114	29650	-11.80	20240219	23750	10.11	20241114	0.30	N	023910	500	30 억	1036747	N	N	3	N	N
60	20241120	140348	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	250	2	0.97	176142650	6725	82.89	26000	26350	26000	33600	18100	25850	26192.22	17.28	701	26483	26166	25933	25616	25383	26050	25500	30	7750	500	19120	50	1	6000000	1566	5.51	0.62	12	0.11	4738.00	41899.00	29650	20240219	-11.97	23750	20241114	9.89	29650	-11.97	20240219	23750	9.89	20241114	29650	-11.97	20240219	23750	9.89	20241114	0.30	N	023910	500	30 억	1036747	N	N	3	N	N
61	20241120	130348	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	300	2	1.16	166659850	6362	78.42	26000	26350	26000	33600	18100	25850	26196.14	17.28	662	26483	26166	25933	25616	25383	26050	25500	30	7750	500	19120	50	1	6000000	1569	5.52	0.62	12	0.11	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	29650	-11.80	20240219	23750	10.11	20241114	29650	-11.80	20240219	23750	10.11	20241114	0.30	N	023910	500	30 억	1036747	N	N	3	N	N
62	20241120	120350	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	400	2	1.55	162793500	6214	76.59	26000	26350	26000	33600	18100	25850	26197.86	17.28	682	26483	26166	25933	25616	25383	26050	25500	30	7750	500	19120	50	1	6000000	1575	5.54	0.63	12	0.10	4738.00	41899.00	29650	20240219	-11.47	23750	20241114	10.53	29650	-11.47	20240219	23750	10.53	20241114	29650	-11.47	20240219	23750	10.53	20241114	0.30	N	023910	500	30 억	1036747	N	N	3	N	N
63	20241120	110347	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	300	2	1.16	159708000	6096	75.14	26000	26350	26000	33600	18100	25850	26198.82	17.28	695	26483	26166	25933	25616	25383	26050	25500	30	7750	500	19120	50	1	6000000	1569	5.52	0.62	12	0.10	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	29650	-11.80	20240219	23750	10.11	20241114	29650	-11.80	20240219	23750	10.11	20241114	0.30	N	023910	500	30 억	1036747	N	N	3	N	N
64	20241120	100347	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	300	2	1.16	128898550	4917	60.61	26000	26350	26000	33600	18100	25850	26214.88	17.28	300	26483	26166	25933	25616	25383	26050	25500	30	7750	500	19120	50	1	6000000	1569	5.52	0.62	12	0.08	4738.00	41899.00	29650	20240219	-11.80	23750	20241114	10.11	29650	-11.80	20240219	23750	10.11	20241114	29650	-11.80	20240219	23750	10.11	20241114	0.30	N	023910	500	30 억	1036747	N	N	3	N	N
65	20241120	090346	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	200	2	0.77	12000950	461	5.68	26000	26100	26000	33600	18100	25850	26032.43	17.28	182	26483	26166	25933	25616	25383	26050	25500	30	7750	500	19120	50	1	6000000	1563	5.50	0.62	12	0.01	4738.00	41899.00	29650	20240219	-12.14	23750	20241114	9.68	29650	-12.14	20240219	23750	9.68	20241114	29650	-12.14	20240219	23750	9.68	20241114	0.30	N	023910	500	30 억	1036747	N	N	3	N	N
66	20241119	160331	57	100.00	KOSDAQ		제약	N	N	N	N	N	25850	-50	5	-0.19	205065800	7883	137.07	26200	26250	25700	33650	18150	25900	26013.70	17.32	-2269	26266	26082	25866	25682	25466	26175	25775	30	7750	500	19160	50	1	6000000	1551	5.46	0.62	12	0.13	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	29650	-12.82	20240219	23750	8.84	20241114	29650	-12.82	20240219	23750	8.84	20241114	0.31	N	023910	500	30 억	1039324	N	N	3	N	N
67	20241119	150335	57	100.00	KOSDAQ		제약	N	N	N	N	N	25850	-50	5	-0.19	201446750	7743	134.64	26200	26250	25700	33650	18150	25900	26016.63	17.32	-2183	26266	26082	25866	25682	25466	26175	25775	30	7750	500	19160	50	1	6000000	1551	5.46	0.62	12	0.13	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	29650	-12.82	20240219	23750	8.84	20241114	29650	-12.82	20240219	23750	8.84	20241114	0.31	N	023910	500	30 억	1039324	N	N	6	N	N
68	20241119	140333	57	100.00	KOSDAQ		제약	N	N	N	N	N	25950	50	2	0.19	179099600	6881	119.65	26200	26250	25700	33650	18150	25900	26028.14	17.32	-1945	26266	26082	25866	25682	25466	26175	25775	30	7750	500	19160	50	1	6000000	1557	5.48	0.62	12	0.11	4738.00	41899.00	29650	20240219	-12.48	23750	20241114	9.26	29650	-12.48	20240219	23750	9.26	20241114	29650	-12.48	20240219	23750	9.26	20241114	0.31	N	023910	500	30 억	1039324	N	N	6	N	N
69	20241119	130335	57	100.00	KOSDAQ		제약	N	N	N	N	N	25950	50	2	0.19	177853150	6833	118.81	26200	26250	25700	33650	18150	25900	26028.56	17.32	-1940	26266	26082	25866	25682	25466	26175	25775	30	7750	500	19160	50	1	6000000	1557	5.48	0.62	12	0.11	4738.00	41899.00	29650	20240219	-12.48	23750	20241114	9.26	29650	-12.48	20240219	23750	9.26	20241114	29650	-12.48	20240219	23750	9.26	20241114	0.31	N	023910	500	30 억	1039324	N	N	6	N	N
70	20241119	120331	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	100	2	0.39	148363600	5697	99.06	26200	26250	25700	33650	18150	25900	26042.41	17.32	-1664	26266	26082	25866	25682	25466	26175	25775	30	7750	500	19160	50	1	6000000	1560	5.49	0.62	12	0.09	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	29650	-12.31	20240219	23750	9.47	20241114	29650	-12.31	20240219	23750	9.47	20241114	0.31	N	023910	500	30 억	1039324	N	N	6	N	N
71	20241119	110335	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	0	3	0.00	74282950	2858	49.70	26200	26250	25700	33650	18150	25900	25991.24	17.32	-886	26266	26082	25866	25682	25466	26175	25775	30	7750	500	19160	50	1	6000000	1554	5.47	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.65	23750	20241114	9.05	29650	-12.65	20240219	23750	9.05	20241114	29650	-12.65	20240219	23750	9.05	20241114	0.31	N	023910	500	30 억	1039324	N	N	6	N	N
72	20241119	100343	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	0	3	0.00	59080150	2269	39.45	26200	26250	25700	33650	18150	25900	26037.97	17.32	-834	26266	26082	25866	25682	25466	26175	25775	30	7750	500	19160	50	1	6000000	1554	5.47	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.65	23750	20241114	9.05	29650	-12.65	20240219	23750	9.05	20241114	29650	-12.65	20240219	23750	9.05	20241114	0.31	N	023910	500	30 억	1039324	N	N	6	N	N
73	20241119	090342	57	100.00	KOSDAQ		제약	N	N	N	N	N	25750	-150	5	-0.58	44313700	1697	29.51	26200	26250	25700	33650	18150	25900	26112.96	17.32	-647	26266	26082	25866	25682	25466	26175	25775	30	7750	500	19160	50	1	6000000	1545	5.43	0.61	12	0.03	4738.00	41899.00	29650	20240219	-13.15	23750	20241114	8.42	29650	-13.15	20240219	23750	8.42	20241114	29650	-13.15	20240219	23750	8.42	20241114	0.31	N	023910	500	30 억	1039324	N	N	6	N	N
74	20241118	160332	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	350	2	1.37	148918250	5750	43.17	25650	26050	25650	33200	17900	25550	25898.82	17.30	1107	26283	25916	25483	25116	24683	26100	25300	30	7650	500	18900	50	1	6000000	1554	5.47	0.62	12	0.10	4738.00	41899.00	29650	20240219	-12.65	23750	20241114	9.05	29650	-12.65	20240219	23750	9.05	20241114	29650	-12.65	20240219	23750	9.05	20241114	0.34	N	023910	500	30 억	1038221	N	N	6	N	N
75	20241118	150334	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	350	2	1.37	138392300	5343	40.11	25650	26050	25650	33200	17900	25550	25901.61	17.30	1262	26283	25916	25483	25116	24683	26100	25300	30	7650	500	18900	50	1	6000000	1554	5.47	0.62	12	0.09	4738.00	41899.00	29650	20240219	-12.65	23750	20241114	9.05	29650	-12.65	20240219	23750	9.05	20241114	29650	-12.65	20240219	23750	9.05	20241114	0.34	N	023910	500	30 억	1038221	N	N	9	N	N
76	20241118	140335	57	100.00	KOSDAQ		제약	N	N	N	N	N	25850	300	2	1.17	132964150	5133	38.54	25650	26050	25650	33200	17900	25550	25903.79	17.30	1288	26283	25916	25483	25116	24683	26100	25300	30	7650	500	18900	50	1	6000000	1551	5.46	0.62	12	0.09	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	29650	-12.82	20240219	23750	8.84	20241114	29650	-12.82	20240219	23750	8.84	20241114	0.34	N	023910	500	30 억	1038221	N	N	9	N	N
77	20241118	130334	57	100.00	KOSDAQ		제약	N	N	N	N	N	25850	300	2	1.17	123510900	4768	35.80	25650	26050	25650	33200	17900	25550	25904.13	17.30	1325	26283	25916	25483	25116	24683	26100	25300	30	7650	500	18900	50	1	6000000	1551	5.46	0.62	12	0.08	4738.00	41899.00	29650	20240219	-12.82	23750	20241114	8.84	29650	-12.82	20240219	23750	8.84	20241114	29650	-12.82	20240219	23750	8.84	20241114	0.34	N	023910	500	30 억	1038221	N	N	9	N	N
78	20241118	120335	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	350	2	1.37	112036050	4325	32.47	25650	26050	25650	33200	17900	25550	25904.29	17.30	1680	26283	25916	25483	25116	24683	26100	25300	30	7650	500	18900	50	1	6000000	1554	5.47	0.62	12	0.07	4738.00	41899.00	29650	20240219	-12.65	23750	20241114	9.05	29650	-12.65	20240219	23750	9.05	20241114	29650	-12.65	20240219	23750	9.05	20241114	0.34	N	023910	500	30 억	1038221	N	N	9	N	N
79	20241118	110335	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	450	2	1.76	102455950	3956	29.70	25650	26050	25650	33200	17900	25550	25898.88	17.30	1750	26283	25916	25483	25116	24683	26100	25300	30	7650	500	18900	50	1	6000000	1560	5.49	0.62	12	0.07	4738.00	41899.00	29650	20240219	-12.31	23750	20241114	9.47	29650	-12.31	20240219	23750	9.47	20241114	29650	-12.31	20240219	23750	9.47	20241114	0.34	N	023910	500	30 억	1038221	N	N	9	N	N
80	20241118	100334	57	100.00	KOSDAQ		제약	N	N	N	N	N	25950	400	2	1.57	85961850	3320	24.92	25650	26050	25650	33200	17900	25550	25892.12	17.30	1714	26283	25916	25483	25116	24683	26100	25300	30	7650	500	18900	50	1	6000000	1557	5.48	0.62	12	0.06	4738.00	41899.00	29650	20240219	-12.48	23750	20241114	9.26	29650	-12.48	20240219	23750	9.26	20241114	29650	-12.48	20240219	23750	9.26	20241114	0.34	N	023910	500	30 억	1038221	N	N	9	N	N
81	20241118	090331	57	100.00	KOSDAQ		제약	N	N	N	N	N	25550	0	3	0.00	0	0	0.00	0	0	0	33200	17900	25550	0.00	17.30	0	26283	25916	25483	25116	24683	26100	25300	30	7650	500	18900	50	1	6000000	1533	5.39	0.61	12	0.00	4738.00	41899.00	29650	20240219	-13.83	23750	20241114	7.58	29650	-13.83	20240219	23750	7.58	20241114	29650	-13.83	20240219	23750	7.58	20241114	0.34	N	023910	500	30 억	1038221	N	N	9	N	N
82	20241115	160341	57	100.00	KOSDAQ		제약	N	N	N	N	N	25550	500	2	2.00	341238150	13319	51.72	25400	25850	25050	32550	17550	25050	25620.41	17.30	441	26516	25782	24766	24032	23016	26150	24400	30	7500	500	18530	50	1	6000000	1533	5.39	0.61	12	0.22	4738.00	41899.00	29650	20240219	-13.83	23750	20241114	7.58	29650	-13.83	20240219	23750	7.58	20241114	29650	-13.83	20240219	23750	7.58	20241114	0.37	N	023910	500	30 억	1037864	N	N	9	N	N
83	20241115	150349	57	100.00	KOSDAQ		제약	N	N	N	N	N	25800	750	2	2.99	329687850	12870	49.98	25400	25850	25050	32550	17550	25050	25616.77	17.30	624	26516	25782	24766	24032	23016	26150	24400	30	7500	500	18530	50	1	6000000	1548	5.45	0.62	12	0.21	4738.00	41899.00	29650	20240219	-12.98	23750	20241114	8.63	29650	-12.98	20240219	23750	8.63	20241114	29650	-12.98	20240219	23750	8.63	20241114	0.37	N	023910	500	30 억	1037864	N	N	0	N	N
84	20241115	140347	57	100.00	KOSDAQ		제약	N	N	N	N	N	25700	650	2	2.59	264417300	10337	40.14	25400	25750	25050	32550	17550	25050	25579.69	17.30	754	26516	25782	24766	24032	23016	26150	24400	30	7500	500	18530	50	1	6000000	1542	5.42	0.61	12	0.17	4738.00	41899.00	29650	20240219	-13.32	23750	20241114	8.21	29650	-13.32	20240219	23750	8.21	20241114	29650	-13.32	20240219	23750	8.21	20241114	0.37	N	023910	500	30 억	1037864	N	N	0	N	N
85	20241115	130347	57	100.00	KOSDAQ		제약	N	N	N	N	N	25750	700	2	2.79	225738550	8827	34.28	25400	25750	25050	32550	17550	25050	25573.64	17.30	365	26516	25782	24766	24032	23016	26150	24400	30	7500	500	18530	50	1	6000000	1545	5.43	0.61	12	0.15	4738.00	41899.00	29650	20240219	-13.15	23750	20241114	8.42	29650	-13.15	20240219	23750	8.42	20241114	29650	-13.15	20240219	23750	8.42	20241114	0.37	N	023910	500	30 억	1037864	N	N	0	N	N
86	20241115	120347	57	100.00	KOSDAQ		제약	N	N	N	N	N	25650	600	2	2.40	206217200	8067	31.33	25400	25750	25050	32550	17550	25050	25563.06	17.30	349	26516	25782	24766	24032	23016	26150	24400	30	7500	500	18530	50	1	6000000	1539	5.41	0.61	12	0.13	4738.00	41899.00	29650	20240219	-13.49	23750	20241114	8.00	29650	-13.49	20240219	23750	8.00	20241114	29650	-13.49	20240219	23750	8.00	20241114	0.37	N	023910	500	30 억	1037864	N	N	0	N	N
87	20241115	110340	57	100.00	KOSDAQ		제약	N	N	N	N	N	25550	500	2	2.00	151812750	5945	23.09	25400	25700	25050	32550	17550	25050	25536.21	17.30	791	26516	25782	24766	24032	23016	26150	24400	30	7500	500	18530	50	1	6000000	1533	5.39	0.61	12	0.10	4738.00	41899.00	29650	20240219	-13.83	23750	20241114	7.58	29650	-13.83	20240219	23750	7.58	20241114	29650	-13.83	20240219	23750	7.58	20241114	0.37	N	023910	500	30 억	1037864	N	N	0	N	N
88	20241115	100341	57	100.00	KOSDAQ		제약	N	N	N	N	N	25650	600	2	2.40	101651450	3982	15.46	25400	25700	25050	32550	17550	25050	25527.74	17.30	673	26516	25782	24766	24032	23016	26150	24400	30	7500	500	18530	50	1	6000000	1539	5.41	0.61	12	0.07	4738.00	41899.00	29650	20240219	-13.49	23750	20241114	8.00	29650	-13.49	20240219	23750	8.00	20241114	29650	-13.49	20240219	23750	8.00	20241114	0.37	N	023910	500	30 억	1037864	N	N	0	N	N
89	20241115	090358	57	100.00	KOSDAQ		제약	N	N	N	N	N	25050	0	3	0.00	1680900	67	0.26	25400	25400	25050	32550	17550	25050	25088.06	17.30	56	26516	25782	24766	24032	23016	26150	24400	30	7500	500	18530	50	1	6000000	1503	5.29	0.60	12	0.00	4738.00	41899.00	29650	20240219	-15.51	23750	20241114	5.47	29650	-15.51	20240219	23750	5.47	20241114	29650	-15.51	20240219	23750	5.47	20241114	0.37	N	023910	500	30 억	1037864	N	N	0	N	N
90	20241114	160338	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25350	1350	2	5.62	611300950	24752	158.96	23750	25500	23750	31200	16800	24000	24697.03	17.27	1609	25200	24600	24300	23700	23400	24450	23550	30	7200	500	17760	50	1	6000000	1521	5.35	0.61	12	0.41	4738.00	41899.00	29650	20240219	-14.50	23750	20241114	6.74	29650	-14.50	20240219	23750	6.74	20241114	29650	-14.50	20240219	23750	6.74	20241114	0.35	N	023910	500	30 억	1036478	N	N	0	N	N
91	20241114	150339	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25100	1100	2	4.58	582512050	23611	151.63	23750	25500	23750	31200	16800	24000	24671.21	17.27	1473	25200	24600	24300	23700	23400	24450	23550	30	7200	500	17760	50	1	6000000	1506	5.30	0.60	12	0.39	4738.00	41899.00	29650	20240219	-15.35	23750	20241114	5.68	29650	-15.35	20240219	23750	5.68	20241114	29650	-15.35	20240219	23750	5.68	20241114	0.35	N	023910	500	30 억	1036478	N	N	0	N	N
92	20241114	140336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25300	1300	2	5.42	478825650	19483	125.12	23750	25500	23750	31200	16800	24000	24576.59	17.27	464	25200	24600	24300	23700	23400	24450	23550	30	7200	500	17760	50	1	6000000	1518	5.34	0.60	12	0.32	4738.00	41899.00	29650	20240219	-14.67	23750	20241114	6.53	29650	-14.67	20240219	23750	6.53	20241114	29650	-14.67	20240219	23750	6.53	20241114	0.35	N	023910	500	30 억	1036478	N	N	0	N	N
93	20241114	130336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	23800	-200	5	-0.83	157342800	6581	42.26	23750	24250	23750	31200	16800	24000	23908.65	17.27	674	25200	24600	24300	23700	23400	24450	23550	30	7200	500	17760	50	1	6000000	1428	5.02	0.57	12	0.11	4738.00	41899.00	29650	20240219	-19.73	23750	20241114	0.21	29650	-19.73	20240219	23750	0.21	20241114	29650	-19.73	20240219	23750	0.21	20241114	0.35	N	023910	500	30 억	1036478	N	N	0	N	N
94	20241114	120336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	23950	-50	5	-0.21	81767550	3408	21.89	23750	24250	23750	31200	16800	24000	23992.83	17.27	-199	25200	24600	24300	23700	23400	24450	23550	30	7200	500	17760	50	1	6000000	1437	5.05	0.57	12	0.06	4738.00	41899.00	29650	20240219	-19.22	23750	20241114	0.84	29650	-19.22	20240219	23750	0.84	20241114	29650	-19.22	20240219	23750	0.84	20241114	0.35	N	023910	500	30 억	1036478	N	N	0	N	N
95	20241114	110339	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24100	100	2	0.42	33199600	1386	8.90	23750	24250	23750	31200	16800	24000	23953.54	17.27	158	25200	24600	24300	23700	23400	24450	23550	30	7200	500	17760	50	1	6000000	1446	5.09	0.58	12	0.02	4738.00	41899.00	29650	20240219	-18.72	23750	20241114	1.47	29650	-18.72	20240219	23750	1.47	20241114	29650	-18.72	20240219	23750	1.47	20241114	0.35	N	023910	500	30 억	1036478	N	N	0	N	N
96	20241114	100350	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24100	100	2	0.42	16272600	684	4.39	23750	24150	23750	31200	16800	24000	23790.35	17.27	-3	25200	24600	24300	23700	23400	24450	23550	30	7200	500	17760	50	1	6000000	1446	5.09	0.58	12	0.01	4738.00	41899.00	29650	20240219	-18.72	23750	20241114	1.47	29650	-18.72	20240219	23750	1.47	20241114	29650	-18.72	20240219	23750	1.47	20241114	0.35	N	023910	500	30 억	1036478	N	N	0	N	N
97	20241114	090334	57	100.00	KOSDAQ		제약	N	N	N	N	N	24000	0	3	0.00	0	0	0.00	0	0	0	31200	16800	24000	0.00	17.27	0	25200	24600	24300	23700	23400	24450	23550	30	7200	500	17760	50	1	6000000	1440	5.07	0.57	12	0.00	4738.00	41899.00	29650	20240219	-19.06	24000	20241113	0.00	29650	-19.06	20240219	24000	0.00	20241113	29650	-19.06	20240219	24000	0.00	20241113	0.35	N	023910	500	30 억	1036478	N	N	0	N	N
98	20241113	160142	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24000	-600	5	-2.44	378639900	15571	110.89	24600	24900	24000	31950	17250	24600	24318.30	17.28	-236	25300	24950	24750	24400	24200	24850	24300	30	7350	500	18200	50	1	6000000	1440	5.07	0.57	12	0.26	4738.00	41899.00	29650	20240219	-19.06	24000	20241113	0.00	29650	-19.06	20240219	24000	0.00	20241113	29650	-19.06	20240219	24000	0.00	20241113	0.38	N	023910	500	30 억	1036714	N	N	0	N	N
99	20241113	150154	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24050	-550	5	-2.24	342353950	14060	100.13	24600	24900	24000	31950	17250	24600	24349.50	17.28	-270	25300	24950	24750	24400	24200	24850	24300	30	7350	500	18200	50	1	6000000	1443	5.08	0.57	12	0.23	4738.00	41899.00	29650	20240219	-18.89	24000	20241113	0.21	29650	-18.89	20240219	24000	0.21	20241113	29650	-18.89	20240219	24000	0.21	20241113	0.38	N	023910	500	30 억	1036714	N	N	0	N	N
100	20241113	140151	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24250	-350	5	-1.42	219533550	8972	63.89	24600	24900	24200	31950	17250	24600	24468.74	17.28	-106	25300	24950	24750	24400	24200	24850	24300	30	7350	500	18200	50	1	6000000	1455	5.12	0.58	12	0.15	4738.00	41899.00	29650	20240219	-18.21	24200	20241113	0.21	29650	-18.21	20240219	24200	0.21	20241113	29650	-18.21	20240219	24200	0.21	20241113	0.38	N	023910	500	30 억	1036714	N	N	0	N	N
101	20241113	130149	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24500	-100	5	-0.41	168202300	6865	48.89	24600	24900	24400	31950	17250	24600	24501.43	17.28	-60	25300	24950	24750	24400	24200	24850	24300	30	7350	500	18200	50	1	6000000	1470	5.17	0.58	12	0.11	4738.00	41899.00	29650	20240219	-17.37	24400	20241113	0.41	29650	-17.37	20240219	24400	0.41	20241113	29650	-17.37	20240219	24400	0.41	20241113	0.38	N	023910	500	30 억	1036714	N	N	0	N	N
102	20241113	120148	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24500	-100	5	-0.41	144062250	5878	41.86	24600	24900	24400	31950	17250	24600	24508.72	17.28	367	25300	24950	24750	24400	24200	24850	24300	30	7350	500	18200	50	1	6000000	1470	5.17	0.58	12	0.10	4738.00	41899.00	29650	20240219	-17.37	24400	20241113	0.41	29650	-17.37	20240219	24400	0.41	20241113	29650	-17.37	20240219	24400	0.41	20241113	0.38	N	023910	500	30 억	1036714	N	N	0	N	N
103	20241113	110147	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24600	0	3	0.00	140403350	5729	40.80	24600	24900	24400	31950	17250	24600	24507.48	17.28	416	25300	24950	24750	24400	24200	24850	24300	30	7350	500	18200	50	1	6000000	1476	5.19	0.59	12	0.10	4738.00	41899.00	29650	20240219	-17.03	24400	20241113	0.82	29650	-17.03	20240219	24400	0.82	20241113	29650	-17.03	20240219	24400	0.82	20241113	0.38	N	023910	500	30 억	1036714	N	N	0	N	N
104	20241113	100148	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24600	0	3	0.00	39321000	1598	11.38	24600	24900	24500	31950	17250	24600	24606.38	17.28	-67	25300	24950	24750	24400	24200	24850	24300	30	7350	500	18200	50	1	6000000	1476	5.19	0.59	12	0.03	4738.00	41899.00	29650	20240219	-17.03	24500	20241113	0.41	29650	-17.03	20240219	24500	0.41	20241113	29650	-17.03	20240219	24500	0.41	20241113	0.38	N	023910	500	30 억	1036714	N	N	0	N	N
105	20241113	090143	57	100.00	KOSDAQ		제약	N	N	N	N	N	24600	0	3	0.00	467400	19	0.14	24600	24600	24600	31950	17250	24600	24600.00	17.28	0	25300	24950	24750	24400	24200	24850	24300	30	7350	500	18200	50	1	6000000	1476	5.19	0.59	12	0.00	4738.00	41899.00	29650	20240219	-17.03	24550	20241112	0.20	29650	-17.03	20240219	24550	0.20	20241112	29650	-17.03	20240219	24550	0.20	20241112	0.38	N	023910	500	30 억	1036714	N	N	0	N	N
106	20241112	160328	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24600	-500	5	-1.99	347671350	14042	206.53	25100	25100	24550	32600	17600	25100	24759.88	17.27	291	25633	25366	25183	24916	24733	25275	24825	30	7500	500	18570	50	1	6000000	1476	5.19	0.59	12	0.23	4738.00	41899.00	29650	20240219	-17.03	24550	20241112	0.20	29650	-17.03	20240219	24550	0.20	20241112	29650	-17.03	20240219	24550	0.20	20241112	0.39	N	023910	500	30 억	1036423	N	N	1	N	N
107	20241112	150330	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24800	-300	5	-1.20	338326600	13663	200.96	25100	25100	24550	32600	17600	25100	24762.25	17.27	352	25633	25366	25183	24916	24733	25275	24825	30	7500	500	18570	50	1	6000000	1488	5.23	0.59	12	0.23	4738.00	41899.00	29650	20240219	-16.36	24550	20241112	1.02	29650	-16.36	20240219	24550	1.02	20241112	29650	-16.36	20240219	24550	1.02	20241112	0.39	N	023910	500	30 억	1036423	N	N	1	N	N
108	20241112	140334	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24800	-300	5	-1.20	295333950	11925	175.39	25100	25100	24550	32600	17600	25100	24765.95	17.27	291	25633	25366	25183	24916	24733	25275	24825	30	7500	500	18570	50	1	6000000	1488	5.23	0.59	12	0.20	4738.00	41899.00	29650	20240219	-16.36	24550	20241112	1.02	29650	-16.36	20240219	24550	1.02	20241112	29650	-16.36	20240219	24550	1.02	20241112	0.39	N	023910	500	30 억	1036423	N	N	1	N	N
109	20241112	130330	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24800	-300	5	-1.20	276624300	11172	164.32	25100	25100	24550	32600	17600	25100	24760.50	17.27	305	25633	25366	25183	24916	24733	25275	24825	30	7500	500	18570	50	1	6000000	1488	5.23	0.59	12	0.19	4738.00	41899.00	29650	20240219	-16.36	24550	20241112	1.02	29650	-16.36	20240219	24550	1.02	20241112	29650	-16.36	20240219	24550	1.02	20241112	0.39	N	023910	500	30 억	1036423	N	N	1	N	N
110	20241112	120331	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24800	-300	5	-1.20	259900250	10497	154.39	25100	25100	24550	32600	17600	25100	24759.48	17.27	313	25633	25366	25183	24916	24733	25275	24825	30	7500	500	18570	50	1	6000000	1488	5.23	0.59	12	0.17	4738.00	41899.00	29650	20240219	-16.36	24550	20241112	1.02	29650	-16.36	20240219	24550	1.02	20241112	29650	-16.36	20240219	24550	1.02	20241112	0.39	N	023910	500	30 억	1036423	N	N	1	N	N
111	20241112	110329	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24850	-250	5	-1.00	153732000	6205	91.26	25100	25100	24550	32600	17600	25100	24775.50	17.27	-194	25633	25366	25183	24916	24733	25275	24825	30	7500	500	18570	50	1	6000000	1491	5.24	0.59	12	0.10	4738.00	41899.00	29650	20240219	-16.19	24550	20241112	1.22	29650	-16.19	20240219	24550	1.22	20241112	29650	-16.19	20240219	24550	1.22	20241112	0.39	N	023910	500	30 억	1036423	N	N	1	N	N
112	20241112	100330	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	24800	-300	5	-1.20	43188750	1733	25.49	25100	25100	24800	32600	17600	25100	24921.38	17.27	-142	25633	25366	25183	24916	24733	25275	24825	30	7500	500	18570	50	1	6000000	1488	5.23	0.59	12	0.03	4738.00	41899.00	29650	20240219	-16.36	24800	20241112	0.00	29650	-16.36	20240219	24800	0.00	20241112	29650	-16.36	20240219	24800	0.00	20241112	0.39	N	023910	500	30 억	1036423	N	N	1	N	N
113	20241112	090329	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25100	0	3	0.00	2400200	96	1.41	25100	25100	24950	32600	17600	25100	25002.08	17.27	0	25633	25366	25183	24916	24733	25275	24825	30	7500	500	18570	50	1	6000000	1506	5.30	0.60	12	0.00	4738.00	41899.00	29650	20240219	-15.35	24950	20241112	0.60	29650	-15.35	20240219	24950	0.60	20241112	29650	-15.35	20240219	24950	0.60	20241112	0.39	N	023910	500	30 억	1036423	N	N	1	N	N
114	20241111	160327	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25100	-300	5	-1.18	170835300	6798	264.82	25400	25450	25000	33000	17800	25400	25130.23	17.29	-832	25533	25466	25383	25316	25233	25475	25325	30	7600	500	18790	50	1	6000000	1506	5.30	0.60	12	0.11	4738.00	41899.00	29650	20240219	-15.35	25000	20241111	0.40	29650	-15.35	20240219	25000	0.40	20241111	29650	-15.35	20240219	25000	0.40	20241111	0.40	N	023910	500	30 억	1037246	N	N	1	N	N
115	20241111	150338	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25150	-250	5	-0.98	164508700	6546	255.01	25400	25450	25000	33000	17800	25400	25131.18	17.29	-812	25533	25466	25383	25316	25233	25475	25325	30	7600	500	18790	50	1	6000000	1509	5.31	0.60	12	0.11	4738.00	41899.00	29650	20240219	-15.18	25000	20241111	0.60	29650	-15.18	20240219	25000	0.60	20241111	29650	-15.18	20240219	25000	0.60	20241111	0.40	N	023910	500	30 억	1037246	N	N	1	N	N
116	20241111	140330	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25100	-300	5	-1.18	126236850	5017	195.44	25400	25450	25000	33000	17800	25400	25161.82	17.29	-577	25533	25466	25383	25316	25233	25475	25325	30	7600	500	18790	50	1	6000000	1506	5.30	0.60	12	0.08	4738.00	41899.00	29650	20240219	-15.35	25000	20241111	0.40	29650	-15.35	20240219	25000	0.40	20241111	29650	-15.35	20240219	25000	0.40	20241111	0.40	N	023910	500	30 억	1037246	N	N	1	N	N
117	20241111	130329	57	100.00	KOSDAQ		제약	N	N	N	N	N	25100	-300	5	-1.18	71299600	2826	110.09	25400	25450	25100	33000	17800	25400	25229.87	17.29	-368	25533	25466	25383	25316	25233	25475	25325	30	7600	500	18790	50	1	6000000	1506	5.30	0.60	12	0.05	4738.00	41899.00	29650	20240219	-15.35	25000	20241028	0.40	29650	-15.35	20240219	25000	0.40	20241028	29650	-15.35	20240219	25000	0.40	20241028	0.40	N	023910	500	30 억	1037246	N	N	1	N	N
118	20241111	120328	57	100.00	KOSDAQ		제약	N	N	N	N	N	25250	-150	5	-0.59	54661900	2165	84.34	25400	25450	25200	33000	17800	25400	25247.99	17.29	79	25533	25466	25383	25316	25233	25475	25325	30	7600	500	18790	50	1	6000000	1515	5.33	0.60	12	0.04	4738.00	41899.00	29650	20240219	-14.84	25000	20241028	1.00	29650	-14.84	20240219	25000	1.00	20241028	29650	-14.84	20240219	25000	1.00	20241028	0.40	N	023910	500	30 억	1037246	N	N	1	N	N
119	20241111	110328	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	-100	5	-0.39	30056850	1190	46.36	25400	25450	25200	33000	17800	25400	25257.86	17.29	68	25533	25466	25383	25316	25233	25475	25325	30	7600	500	18790	50	1	6000000	1518	5.34	0.60	12	0.02	4738.00	41899.00	29650	20240219	-14.67	25000	20241028	1.20	29650	-14.67	20240219	25000	1.20	20241028	29650	-14.67	20240219	25000	1.20	20241028	0.40	N	023910	500	30 억	1037246	N	N	1	N	N
120	20241111	100326	57	100.00	KOSDAQ		제약	N	N	N	N	N	25350	-50	5	-0.20	13826750	547	21.31	25400	25450	25200	33000	17800	25400	25277.42	17.29	24	25533	25466	25383	25316	25233	25475	25325	30	7600	500	18790	50	1	6000000	1521	5.35	0.61	12	0.01	4738.00	41899.00	29650	20240219	-14.50	25000	20241028	1.40	29650	-14.50	20240219	25000	1.40	20241028	29650	-14.50	20240219	25000	1.40	20241028	0.40	N	023910	500	30 억	1037246	N	N	1	N	N
121	20241111	090326	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	0	3	0.00	355600	14	0.55	25400	25400	25400	33000	17800	25400	25400.00	17.29	-14	25533	25466	25383	25316	25233	25475	25325	30	7600	500	18790	50	1	6000000	1524	5.36	0.61	12	0.00	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.40	N	023910	500	30 억	1037246	N	N	1	N	N
122	20241108	160325	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	0	3	0.00	64997350	2560	130.02	25400	25450	25300	33000	17800	25400	25389.59	17.29	-185	25600	25500	25350	25250	25100	25525	25275	30	7600	500	18790	50	1	6000000	1524	5.36	0.61	12	0.04	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.39	N	023910	500	30 억	1037431	N	N	1	N	N
123	20241108	150331	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	0	3	0.00	59078900	2327	118.18	25400	25450	25300	33000	17800	25400	25388.44	17.29	-41	25600	25500	25350	25250	25100	25525	25275	30	7600	500	18790	50	1	6000000	1524	5.36	0.61	12	0.04	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.39	N	023910	500	30 억	1037431	N	N	0	N	N
124	20241108	140327	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	0	3	0.00	42805400	1686	85.63	25400	25450	25300	33000	17800	25400	25388.73	17.29	204	25600	25500	25350	25250	25100	25525	25275	30	7600	500	18790	50	1	6000000	1524	5.36	0.61	12	0.03	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.39	N	023910	500	30 억	1037431	N	N	0	N	N
125	20241108	130327	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	0	3	0.00	32776350	1291	65.57	25400	25450	25300	33000	17800	25400	25388.34	17.29	214	25600	25500	25350	25250	25100	25525	25275	30	7600	500	18790	50	1	6000000	1524	5.36	0.61	12	0.02	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.39	N	023910	500	30 억	1037431	N	N	0	N	N
126	20241108	120329	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	0	3	0.00	26349750	1038	52.72	25400	25450	25300	33000	17800	25400	25385.12	17.29	208	25600	25500	25350	25250	25100	25525	25275	30	7600	500	18790	50	1	6000000	1524	5.36	0.61	12	0.02	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.39	N	023910	500	30 억	1037431	N	N	0	N	N
127	20241108	110329	57	100.00	KOSDAQ		제약	N	N	N	N	N	25450	50	2	0.20	24318500	958	48.65	25400	25450	25300	33000	17800	25400	25384.66	17.29	226	25600	25500	25350	25250	25100	25525	25275	30	7600	500	18790	50	1	6000000	1527	5.37	0.61	12	0.02	4738.00	41899.00	29650	20240219	-14.17	25000	20241028	1.80	29650	-14.17	20240219	25000	1.80	20241028	29650	-14.17	20240219	25000	1.80	20241028	0.39	N	023910	500	30 억	1037431	N	N	0	N	N
128	20241108	100330	57	100.00	KOSDAQ		제약	N	N	N	N	N	25450	50	2	0.20	11846500	467	23.72	25400	25450	25300	33000	17800	25400	25367.24	17.29	235	25600	25500	25350	25250	25100	25525	25275	30	7600	500	18790	50	1	6000000	1527	5.37	0.61	12	0.01	4738.00	41899.00	29650	20240219	-14.17	25000	20241028	1.80	29650	-14.17	20240219	25000	1.80	20241028	29650	-14.17	20240219	25000	1.80	20241028	0.39	N	023910	500	30 억	1037431	N	N	0	N	N
129	20241108	090325	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	0	3	0.00	25400	1	0.05	25400	25400	25400	33000	17800	25400	25400.00	17.29	-1	25600	25500	25350	25250	25100	25525	25275	30	7600	500	18790	50	1	6000000	1524	5.36	0.61	12	0.00	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.39	N	023910	500	30 억	1037431	N	N	0	N	N
130	20241107	160325	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	0	3	0.00	43069250	1699	77.37	25400	25450	25200	33000	17800	25400	25349.76	17.28	333	25566	25482	25366	25282	25166	25525	25325	30	7600	500	18790	50	1	6000000	1524	5.36	0.61	12	0.03	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.40	N	023910	500	30 억	1037098	N	N	0	N	N
131	20241107	150326	57	100.00	KOSDAQ		제약	N	N	N	N	N	25450	50	2	0.20	39590200	1562	71.13	25400	25450	25200	33000	17800	25400	25345.84	17.28	308	25566	25482	25366	25282	25166	25525	25325	30	7600	500	18790	50	1	6000000	1527	5.37	0.61	12	0.03	4738.00	41899.00	29650	20240219	-14.17	25000	20241028	1.80	29650	-14.17	20240219	25000	1.80	20241028	29650	-14.17	20240219	25000	1.80	20241028	0.40	N	023910	500	30 억	1037098	N	N	0	N	N
132	20241107	140328	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	0	3	0.00	36465400	1439	65.53	25400	25450	25200	33000	17800	25400	25340.79	17.28	271	25566	25482	25366	25282	25166	25525	25325	30	7600	500	18790	50	1	6000000	1524	5.36	0.61	12	0.02	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.40	N	023910	500	30 억	1037098	N	N	0	N	N
133	20241107	130329	57	100.00	KOSDAQ		제약	N	N	N	N	N	25450	50	2	0.20	25366650	1002	45.63	25400	25450	25200	33000	17800	25400	25316.02	17.28	189	25566	25482	25366	25282	25166	25525	25325	30	7600	500	18790	50	1	6000000	1527	5.37	0.61	12	0.02	4738.00	41899.00	29650	20240219	-14.17	25000	20241028	1.80	29650	-14.17	20240219	25000	1.80	20241028	29650	-14.17	20240219	25000	1.80	20241028	0.40	N	023910	500	30 억	1037098	N	N	0	N	N
134	20241107	120327	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	0	3	0.00	20284650	802	36.52	25400	25400	25200	33000	17800	25400	25292.58	17.28	88	25566	25482	25366	25282	25166	25525	25325	30	7600	500	18790	50	1	6000000	1524	5.36	0.61	12	0.01	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.40	N	023910	500	30 억	1037098	N	N	0	N	N
135	20241107	110326	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	-100	5	-0.39	12377100	490	22.31	25400	25400	25200	33000	17800	25400	25259.39	17.28	-34	25566	25482	25366	25282	25166	25525	25325	30	7600	500	18790	50	1	6000000	1518	5.34	0.60	12	0.01	4738.00	41899.00	29650	20240219	-14.67	25000	20241028	1.20	29650	-14.67	20240219	25000	1.20	20241028	29650	-14.67	20240219	25000	1.20	20241028	0.40	N	023910	500	30 억	1037098	N	N	0	N	N
136	20241107	100326	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	-100	5	-0.39	10606150	420	19.13	25400	25400	25200	33000	17800	25400	25252.74	17.28	-38	25566	25482	25366	25282	25166	25525	25325	30	7600	500	18790	50	1	6000000	1518	5.34	0.60	12	0.01	4738.00	41899.00	29650	20240219	-14.67	25000	20241028	1.20	29650	-14.67	20240219	25000	1.20	20241028	29650	-14.67	20240219	25000	1.20	20241028	0.40	N	023910	500	30 억	1037098	N	N	0	N	N
137	20241107	090327	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	-100	5	-0.39	76100	3	0.14	25400	25400	25300	33000	17800	25400	25366.67	17.28	-3	25566	25482	25366	25282	25166	25525	25325	30	7600	500	18790	50	1	6000000	1518	5.34	0.60	12	0.00	4738.00	41899.00	29650	20240219	-14.67	25000	20241028	1.20	29650	-14.67	20240219	25000	1.20	20241028	29650	-14.67	20240219	25000	1.20	20241028	0.40	N	023910	500	30 억	1037098	N	N	0	N	N
138	20241106	160328	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	100	2	0.40	55636000	2196	87.56	25300	25450	25250	32850	17750	25300	25335.15	17.27	848	25533	25416	25283	25166	25033	25350	25100	30	7550	500	18720	50	1	6000000	1524	5.36	0.61	12	0.04	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.41	N	023910	500	30 억	1036250	N	N	1	N	N
139	20241106	150337	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	100	2	0.40	52944650	2090	83.33	25300	25450	25250	32850	17750	25300	25332.37	17.27	825	25533	25416	25283	25166	25033	25350	25100	30	7550	500	18720	50	1	6000000	1524	5.36	0.61	12	0.03	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.41	N	023910	500	30 억	1036250	N	N	1	N	N
140	20241106	140335	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	0	3	0.00	50235700	1983	79.07	25300	25450	25250	32850	17750	25300	25333.18	17.27	811	25533	25416	25283	25166	25033	25350	25100	30	7550	500	18720	50	1	6000000	1518	5.34	0.60	12	0.03	4738.00	41899.00	29650	20240219	-14.67	25000	20241028	1.20	29650	-14.67	20240219	25000	1.20	20241028	29650	-14.67	20240219	25000	1.20	20241028	0.41	N	023910	500	30 억	1036250	N	N	1	N	N
141	20241106	130335	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	0	3	0.00	42299100	1669	66.55	25300	25450	25300	32850	17750	25300	25343.98	17.27	779	25533	25416	25283	25166	25033	25350	25100	30	7550	500	18720	50	1	6000000	1518	5.34	0.60	12	0.03	4738.00	41899.00	29650	20240219	-14.67	25000	20241028	1.20	29650	-14.67	20240219	25000	1.20	20241028	29650	-14.67	20240219	25000	1.20	20241028	0.41	N	023910	500	30 억	1036250	N	N	1	N	N
142	20241106	120327	57	100.00	KOSDAQ		제약	N	N	N	N	N	25450	150	2	0.59	26861550	1059	42.22	25300	25450	25300	32850	17750	25300	25365.01	17.27	638	25533	25416	25283	25166	25033	25350	25100	30	7550	500	18720	50	1	6000000	1527	5.37	0.61	12	0.02	4738.00	41899.00	29650	20240219	-14.17	25000	20241028	1.80	29650	-14.17	20240219	25000	1.80	20241028	29650	-14.17	20240219	25000	1.80	20241028	0.41	N	023910	500	30 억	1036250	N	N	1	N	N
143	20241106	110331	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	100	2	0.40	22313700	880	35.09	25300	25400	25300	32850	17750	25300	25356.48	17.27	615	25533	25416	25283	25166	25033	25350	25100	30	7550	500	18720	50	1	6000000	1524	5.36	0.61	12	0.01	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.41	N	023910	500	30 억	1036250	N	N	1	N	N
144	20241106	100330	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	100	2	0.40	21425250	845	33.69	25300	25400	25300	32850	17750	25300	25355.33	17.27	589	25533	25416	25283	25166	25033	25350	25100	30	7550	500	18720	50	1	6000000	1524	5.36	0.61	12	0.01	4738.00	41899.00	29650	20240219	-14.33	25000	20241028	1.60	29650	-14.33	20240219	25000	1.60	20241028	29650	-14.33	20240219	25000	1.60	20241028	0.41	N	023910	500	30 억	1036250	N	N	1	N	N
145	20241106	090329	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	0	3	0.00	50600	2	0.08	25300	25300	25300	32850	17750	25300	25300.00	17.27	-2	25533	25416	25283	25166	25033	25350	25100	30	7550	500	18720	50	1	6000000	1518	5.34	0.60	12	0.00	4738.00	41899.00	29650	20240219	-14.67	25000	20241028	1.20	29650	-14.67	20240219	25000	1.20	20241028	29650	-14.67	20240219	25000	1.20	20241028	0.41	N	023910	500	30 억	1036250	N	N	1	N	N
146	20241105	160321	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	0	3	0.00	63463800	2508	82.23	25350	25400	25150	32850	17750	25300	25304.55	17.27	73	25500	25400	25200	25100	24900	25450	25150	30	7550	500	18720	50	1	6000000	1518	5.34	0.60	12	0.04	4738.00	41899.00	29650	20240219	-14.67	25000	20241028	1.20	29650	-14.67	20240219	25000	1.20	20241028	29650	-14.67	20240219	25000	1.20	20241028	0.41	N	023910	500	30 억	1036170	N	N	1	N	N
147	20241105	150327	57	100.00	KOSDAQ		제약	N	N	N	N	N	25350	50	2	0.20	62375550	2465	80.82	25350	25400	25150	32850	17750	25300	25304.48	17.27	93	25500	25400	25200	25100	24900	25450	25150	30	7550	500	18720	50	1	6000000	1521	5.35	0.61	12	0.04	4738.00	41899.00	29650	20240219	-14.50	25000	20241028	1.40	29650	-14.50	20240219	25000	1.40	20241028	29650	-14.50	20240219	25000	1.40	20241028	0.41	N	023910	500	30 억	1036170	N	N	0	N	N
148	20241105	140325	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	0	3	0.00	55695600	2201	72.16	25350	25400	25150	32850	17750	25300	25304.68	17.27	104	25500	25400	25200	25100	24900	25450	25150	30	7550	500	18720	50	1	6000000	1518	5.34	0.60	12	0.04	4738.00	41899.00	29650	20240219	-14.67	25000	20241028	1.20	29650	-14.67	20240219	25000	1.20	20241028	29650	-14.67	20240219	25000	1.20	20241028	0.41	N	023910	500	30 억	1036170	N	N	0	N	N
149	20241105	130325	57	100.00	KOSDAQ		제약	N	N	N	N	N	25350	50	2	0.20	48684750	1924	63.08	25350	25400	25150	32850	17750	25300	25303.92	17.27	115	25500	25400	25200	25100	24900	25450	25150	30	7550	500	18720	50	1	6000000	1521	5.35	0.61	12	0.03	4738.00	41899.00	29650	20240219	-14.50	25000	20241028	1.40	29650	-14.50	20240219	25000	1.40	20241028	29650	-14.50	20240219	25000	1.40	20241028	0.41	N	023910	500	30 억	1036170	N	N	0	N	N
150	20241105	120325	57	100.00	KOSDAQ		제약	N	N	N	N	N	25350	50	2	0.20	48203350	1905	62.46	25350	25400	25150	32850	17750	25300	25303.60	17.27	115	25500	25400	25200	25100	24900	25450	25150	30	7550	500	18720	50	1	6000000	1521	5.35	0.61	12	0.03	4738.00	41899.00	29650	20240219	-14.50	25000	20241028	1.40	29650	-14.50	20240219	25000	1.40	20241028	29650	-14.50	20240219	25000	1.40	20241028	0.41	N	023910	500	30 억	1036170	N	N	0	N	N
151	20241105	110318	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	0	3	0.00	41518000	1641	53.80	25350	25400	25150	32850	17750	25300	25300.43	17.27	116	25500	25400	25200	25100	24900	25450	25150	30	7550	500	18720	50	1	6000000	1518	5.34	0.60	12	0.03	4738.00	41899.00	29650	20240219	-14.67	25000	20241028	1.20	29650	-14.67	20240219	25000	1.20	20241028	29650	-14.67	20240219	25000	1.20	20241028	0.41	N	023910	500	30 억	1036170	N	N	0	N	N
152	20241105	100324	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	0	3	0.00	5029750	199	6.52	25350	25350	25150	32850	17750	25300	25275.13	17.27	-3	25500	25400	25200	25100	24900	25450	25150	30	7550	500	18720	50	1	6000000	1518	5.34	0.60	12	0.00	4738.00	41899.00	29650	20240219	-14.67	25000	20241028	1.20	29650	-14.67	20240219	25000	1.20	20241028	29650	-14.67	20240219	25000	1.20	20241028	0.41	N	023910	500	30 억	1036170	N	N	0	N	N
153	20241105	090322	57	100.00	KOSDAQ		제약	N	N	N	N	N	25250	-50	5	-0.20	1494300	59	1.93	25350	25350	25200	32850	17750	25300	25327.12	17.27	5	25500	25400	25200	25100	24900	25450	25150	30	7550	500	18720	50	1	6000000	1515	5.33	0.60	12	0.00	4738.00	41899.00	29650	20240219	-14.84	25000	20241028	1.00	29650	-14.84	20240219	25000	1.00	20241028	29650	-14.84	20240219	25000	1.00	20241028	0.41	N	023910	500	30 억	1036170	N	N	0	N	N
154	20241104	160320	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25300	200	2	0.80	76666400	3049	85.10	25150	25300	25000	32600	17600	25100	25144.21	17.27	-112	25300	25200	25100	25000	24900	25150	24950	30	7500	500	18570	50	1	6000000	1518	5.34	0.60	12	0.05	4738.00	41899.00	29650	20240219	-14.67	25000	20241104	1.20	29650	-14.67	20240219	25000	1.20	20241104	29650	-14.67	20240219	25000	1.20	20241104	0.41	N	023910	500	30 억	1036282	N	N	16	N	N
155	20241104	150328	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25300	200	2	0.80	76135600	3028	84.51	25150	25300	25000	32600	17600	25100	25143.86	17.27	-112	25300	25200	25100	25000	24900	25150	24950	30	7500	500	18570	50	1	6000000	1518	5.34	0.60	12	0.05	4738.00	41899.00	29650	20240219	-14.67	25000	20241104	1.20	29650	-14.67	20240219	25000	1.20	20241104	29650	-14.67	20240219	25000	1.20	20241104	0.41	N	023910	500	30 억	1036282	N	N	16	N	N
156	20241104	140321	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25250	150	2	0.60	70810650	2817	78.62	25150	25300	25000	32600	17600	25100	25136.90	17.27	-112	25300	25200	25100	25000	24900	25150	24950	30	7500	500	18570	50	1	6000000	1515	5.33	0.60	12	0.05	4738.00	41899.00	29650	20240219	-14.84	25000	20241104	1.00	29650	-14.84	20240219	25000	1.00	20241104	29650	-14.84	20240219	25000	1.00	20241104	0.41	N	023910	500	30 억	1036282	N	N	16	N	N
157	20241104	130245	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25250	150	2	0.60	70609000	2809	78.40	25150	25300	25000	32600	17600	25100	25136.70	17.27	-112	25300	25200	25100	25000	24900	25150	24950	30	7500	500	18570	50	1	6000000	1515	5.33	0.60	12	0.05	4738.00	41899.00	29650	20240219	-14.84	25000	20241104	1.00	29650	-14.84	20240219	25000	1.00	20241104	29650	-14.84	20240219	25000	1.00	20241104	0.41	N	023910	500	30 억	1036282	N	N	16	N	N
158	20241104	120316	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25250	150	2	0.60	64630850	2572	71.78	25150	25300	25000	32600	17600	25100	25128.64	17.27	-112	25300	25200	25100	25000	24900	25150	24950	30	7500	500	18570	50	1	6000000	1515	5.33	0.60	12	0.04	4738.00	41899.00	29650	20240219	-14.84	25000	20241104	1.00	29650	-14.84	20240219	25000	1.00	20241104	29650	-14.84	20240219	25000	1.00	20241104	0.41	N	023910	500	30 억	1036282	N	N	16	N	N
159	20241104	110315	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25150	50	2	0.20	34640150	1384	38.63	25150	25200	25000	32600	17600	25100	25029.01	17.27	-68	25300	25200	25100	25000	24900	25150	24950	30	7500	500	18570	50	1	6000000	1509	5.31	0.60	12	0.02	4738.00	41899.00	29650	20240219	-15.18	25000	20241104	0.60	29650	-15.18	20240219	25000	0.60	20241104	29650	-15.18	20240219	25000	0.60	20241104	0.41	N	023910	500	30 억	1036282	N	N	16	N	N
160	20241104	100313	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25000	-100	5	-0.40	28986900	1159	32.35	25150	25200	25000	32600	17600	25100	25010.27	17.27	-62	25300	25200	25100	25000	24900	25150	24950	30	7500	500	18570	50	1	6000000	1500	5.28	0.60	12	0.02	4738.00	41899.00	29650	20240219	-15.68	25000	20241104	0.00	29650	-15.68	20240219	25000	0.00	20241104	29650	-15.68	20240219	25000	0.00	20241104	0.41	N	023910	500	30 억	1036282	N	N	16	N	N
161	20241104	090315	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25000	-100	5	-0.40	1177500	47	1.31	25150	25150	25000	32600	17600	25100	25053.19	17.27	-15	25300	25200	25100	25000	24900	25150	24950	30	7500	500	18570	50	1	6000000	1500	5.28	0.60	12	0.00	4738.00	41899.00	29650	20240219	-15.68	25000	20241104	0.00	29650	-15.68	20240219	25000	0.00	20241104	29650	-15.68	20240219	25000	0.00	20241104	0.41	N	023910	500	30 억	1036282	N	N	16	N	N
162	20241101	160307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25100	-50	5	-0.20	89667300	3577	76.51	25150	25200	25000	32650	17650	25150	25067.74	17.29	-1203	25583	25366	25183	24966	24783	25475	25075	30	7500	500	18610	50	1	6000000	1506	5.30	0.60	12	0.06	4738.00	41899.00	29650	20240219	-15.35	25000	20241101	0.40	29650	-15.35	20240219	25000	0.40	20241101	29650	-15.35	20240219	25000	0.40	20241101	0.41	N	023910	500	30 억	1037485	N	N	16	N	N
163	20241101	150315	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25150	0	3	0.00	83190100	3319	70.99	25150	25200	25000	32650	17650	25150	25064.81	17.29	-1149	25583	25366	25183	24966	24783	25475	25075	30	7500	500	18610	50	1	6000000	1509	5.31	0.60	12	0.06	4738.00	41899.00	29650	20240219	-15.18	25000	20241101	0.60	29650	-15.18	20240219	25000	0.60	20241101	29650	-15.18	20240219	25000	0.60	20241101	0.41	N	023910	500	30 억	1037485	N	N	9	N	N
164	20241101	140306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25200	50	2	0.20	73054250	2915	62.35	25150	25200	25000	32650	17650	25150	25061.49	17.29	-1036	25583	25366	25183	24966	24783	25475	25075	30	7500	500	18610	50	1	6000000	1512	5.32	0.60	12	0.05	4738.00	41899.00	29650	20240219	-15.01	25000	20241101	0.80	29650	-15.01	20240219	25000	0.80	20241101	29650	-15.01	20240219	25000	0.80	20241101	0.41	N	023910	500	30 억	1037485	N	N	9	N	N
165	20241101	130335	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25100	-50	5	-0.20	65210300	2603	55.68	25150	25150	25000	32650	17650	25150	25051.98	17.29	-856	25583	25366	25183	24966	24783	25475	25075	30	7500	500	18610	50	1	6000000	1506	5.30	0.60	12	0.04	4738.00	41899.00	29650	20240219	-15.35	25000	20241101	0.40	29650	-15.35	20240219	25000	0.40	20241101	29650	-15.35	20240219	25000	0.40	20241101	0.41	N	023910	500	30 억	1037485	N	N	9	N	N
166	20241101	120336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25000	-150	5	-0.60	52845000	2110	45.13	25150	25150	25000	32650	17650	25150	25045.02	17.29	-779	25583	25366	25183	24966	24783	25475	25075	30	7500	500	18610	50	1	6000000	1500	5.28	0.60	12	0.04	4738.00	41899.00	29650	20240219	-15.68	25000	20241101	0.00	29650	-15.68	20240219	25000	0.00	20241101	29650	-15.68	20240219	25000	0.00	20241101	0.41	N	023910	500	30 억	1037485	N	N	9	N	N
167	20241101	110334	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25000	-150	5	-0.60	38294700	1529	32.71	25150	25150	25000	32650	17650	25150	25045.59	17.29	-478	25583	25366	25183	24966	24783	25475	25075	30	7500	500	18610	50	1	6000000	1500	5.28	0.60	12	0.03	4738.00	41899.00	29650	20240219	-15.68	25000	20241101	0.00	29650	-15.68	20240219	25000	0.00	20241101	29650	-15.68	20240219	25000	0.00	20241101	0.41	N	023910	500	30 억	1037485	N	N	9	N	N
168	20241101	100335	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25000	-150	5	-0.60	17695050	706	15.10	25150	25150	25000	32650	17650	25150	25063.81	17.29	-142	25583	25366	25183	24966	24783	25475	25075	30	7500	500	18610	50	1	6000000	1500	5.28	0.60	12	0.01	4738.00	41899.00	29650	20240219	-15.68	25000	20241101	0.00	29650	-15.68	20240219	25000	0.00	20241101	29650	-15.68	20240219	25000	0.00	20241101	0.41	N	023910	500	30 억	1037485	N	N	9	N	N
169	20241101	090334	57	100.00	KOSDAQ		제약	N	N	N	N	N	25150	0	3	0.00	3194000	127	2.72	25150	25150	25100	32650	17650	25150	25149.61	17.29	-10	25583	25366	25183	24966	24783	25475	25075	30	7500	500	18610	50	1	6000000	1509	5.31	0.60	12	0.00	4738.00	41899.00	29650	20240219	-15.18	25000	20241028	0.60	29650	-15.18	20240219	25000	0.60	20241028	29650	-15.18	20240219	25000	0.60	20241028	0.41	N	023910	500	30 억	1037485	N	N	9	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History