KissMeData/114450/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1760	-19	5	-1.07	100384361	57790	171.18	1779	1779	1722	2310	1246	1779	1737.05	2.02	-30755	1843	1810	1787	1754	1731	1827	1771	100	531	500	1060	1	1	20000000	352	-2.15	0.97	12	0.29	-818.00	1816.00	4545	20240816	-61.28	1613	20240805	9.11	4545	-61.28	20240816	1613	9.11	20240805	4545	-61.28	20240816	1613	9.11	20240805	0.07	N	114450	500	100 억	403049	N	N	N	N
3	20241129	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-49	5	-2.75	92137160	53082	157.24	1779	1779	1722	2310	1246	1779	1735.75	2.02	-27888	1843	1810	1787	1754	1731	1827	1771	100	531	500	1060	1	1	20000000	346	-2.11	0.95	12	0.27	-818.00	1816.00	4545	20240816	-61.94	1613	20240805	7.25	4545	-61.94	20240816	1613	7.25	20240805	4545	-61.94	20240816	1613	7.25	20240805	0.07	N	114450	500	100 억	403049	N	N	N	N
4	20241129	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	-50	5	-2.81	78571925	45238	134.00	1779	1779	1722	2310	1246	1779	1736.86	2.02	-26950	1843	1810	1787	1754	1731	1827	1771	100	531	500	1060	1	1	20000000	346	-2.11	0.95	12	0.23	-818.00	1816.00	4545	20240816	-61.96	1613	20240805	7.19	4545	-61.96	20240816	1613	7.19	20240805	4545	-61.96	20240816	1613	7.19	20240805	0.07	N	114450	500	100 억	403049	N	N	N	N
5	20241129	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-49	5	-2.75	70222979	40410	119.70	1779	1779	1722	2310	1246	1779	1737.76	2.02	-23275	1843	1810	1787	1754	1731	1827	1771	100	531	500	1060	1	1	20000000	346	-2.11	0.95	12	0.20	-818.00	1816.00	4545	20240816	-61.94	1613	20240805	7.25	4545	-61.94	20240816	1613	7.25	20240805	4545	-61.94	20240816	1613	7.25	20240805	0.07	N	114450	500	100 억	403049	N	N	N	N
6	20241129	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	-50	5	-2.81	65551286	37708	111.70	1779	1779	1722	2310	1246	1779	1738.39	2.02	-23565	1843	1810	1787	1754	1731	1827	1771	100	531	500	1060	1	1	20000000	346	-2.11	0.95	12	0.19	-818.00	1816.00	4545	20240816	-61.96	1613	20240805	7.19	4545	-61.96	20240816	1613	7.19	20240805	4545	-61.96	20240816	1613	7.19	20240805	0.07	N	114450	500	100 억	403049	N	N	N	N
7	20241129	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	-42	5	-2.36	57549144	33081	97.99	1779	1779	1722	2310	1246	1779	1739.64	2.02	-23799	1843	1810	1787	1754	1731	1827	1771	100	531	500	1060	1	1	20000000	347	-2.12	0.96	12	0.17	-818.00	1816.00	4545	20240816	-61.78	1613	20240805	7.69	4545	-61.78	20240816	1613	7.69	20240805	4545	-61.78	20240816	1613	7.69	20240805	0.07	N	114450	500	100 억	403049	N	N	N	N
8	20241129	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	-42	5	-2.36	53035108	30483	90.30	1779	1779	1722	2310	1246	1779	1739.83	2.02	-23378	1843	1810	1787	1754	1731	1827	1771	100	531	500	1060	1	1	20000000	347	-2.12	0.96	12	0.15	-818.00	1816.00	4545	20240816	-61.78	1613	20240805	7.69	4545	-61.78	20240816	1613	7.69	20240805	4545	-61.78	20240816	1613	7.69	20240805	0.07	N	114450	500	100 억	403049	N	N	N	N
9	20241129	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1761	-18	5	-1.01	4577422	2590	7.67	1779	1779	1761	2310	1246	1779	1767.34	2.02	-2436	1843	1810	1787	1754	1731	1827	1771	100	531	500	1060	1	1	20000000	352	-2.15	0.97	12	0.01	-818.00	1816.00	4545	20240816	-61.25	1613	20240805	9.18	4545	-61.25	20240816	1613	9.18	20240805	4545	-61.25	20240816	1613	9.18	20240805	0.07	N	114450	500	100 억	403049	N	N	N	N
10	20241128	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1779	20	2	1.14	60169042	33759	75.03	1770	1820	1764	2285	1232	1759	1782.31	1.98	7732	1805	1782	1766	1743	1727	1774	1735	100	526	500	1050	1	1	20000000	356	-2.17	0.98	12	0.17	-818.00	1816.00	4545	20240816	-60.86	1613	20240805	10.29	4545	-60.86	20240816	1613	10.29	20240805	4545	-60.86	20240816	1613	10.29	20240805	0.07	N	114450	500	100 억	395432	N	N	N	N
11	20241128	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	14	2	0.80	57955915	32513	72.26	1770	1820	1764	2285	1232	1759	1782.55	1.98	8100	1805	1782	1766	1743	1727	1774	1735	100	526	500	1050	1	1	20000000	355	-2.17	0.98	12	0.16	-818.00	1816.00	4545	20240816	-60.99	1613	20240805	9.92	4545	-60.99	20240816	1613	9.92	20240805	4545	-60.99	20240816	1613	9.92	20240805	0.07	N	114450	500	100 억	395432	N	N	N	N
12	20241128	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1788	29	2	1.65	48275805	27074	60.17	1770	1820	1764	2285	1232	1759	1783.11	1.98	7725	1805	1782	1766	1743	1727	1774	1735	100	526	500	1050	1	1	20000000	358	-2.19	0.98	12	0.14	-818.00	1816.00	4545	20240816	-60.66	1613	20240805	10.85	4545	-60.66	20240816	1613	10.85	20240805	4545	-60.66	20240816	1613	10.85	20240805	0.07	N	114450	500	100 억	395432	N	N	N	N
13	20241128	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	41	2	2.33	45575997	25570	56.83	1770	1820	1764	2285	1232	1759	1782.40	1.98	8282	1805	1782	1766	1743	1727	1774	1735	100	526	500	1050	1	1	20000000	360	-2.20	0.99	12	0.13	-818.00	1816.00	4545	20240816	-60.40	1613	20240805	11.59	4545	-60.40	20240816	1613	11.59	20240805	4545	-60.40	20240816	1613	11.59	20240805	0.07	N	114450	500	100 억	395432	N	N	N	N
14	20241128	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	21	2	1.19	25516181	14395	31.99	1770	1786	1764	2285	1232	1759	1772.57	1.98	6924	1805	1782	1766	1743	1727	1774	1735	100	526	500	1050	1	1	20000000	356	-2.18	0.98	12	0.07	-818.00	1816.00	4545	20240816	-60.84	1613	20240805	10.35	4545	-60.84	20240816	1613	10.35	20240805	4545	-60.84	20240816	1613	10.35	20240805	0.07	N	114450	500	100 억	395432	N	N	N	N
15	20241128	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	11	2	0.63	8324669	4702	10.45	1770	1774	1764	2285	1232	1759	1770.45	1.98	3344	1805	1782	1766	1743	1727	1774	1735	100	526	500	1050	1	1	20000000	354	-2.16	0.97	12	0.02	-818.00	1816.00	4545	20240816	-61.06	1613	20240805	9.73	4545	-61.06	20240816	1613	9.73	20240805	4545	-61.06	20240816	1613	9.73	20240805	0.07	N	114450	500	100 억	395432	N	N	N	N
16	20241128	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	14	2	0.80	2106610	1191	2.65	1770	1774	1764	2285	1232	1759	1768.77	1.98	225	1805	1782	1766	1743	1727	1774	1735	100	526	500	1050	1	1	20000000	355	-2.17	0.98	12	0.01	-818.00	1816.00	4545	20240816	-60.99	1613	20240805	9.92	4545	-60.99	20240816	1613	9.92	20240805	4545	-60.99	20240816	1613	9.92	20240805	0.07	N	114450	500	100 억	395432	N	N	N	N
17	20241128	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	10	2	0.57	256545	145	0.32	1770	1770	1769	2285	1232	1759	1769.28	1.98	12	1805	1782	1766	1743	1727	1774	1735	100	526	500	1050	1	1	20000000	354	-2.16	0.97	12	0.00	-818.00	1816.00	4545	20240816	-61.08	1613	20240805	9.67	4545	-61.08	20240816	1613	9.67	20240805	4545	-61.08	20240816	1613	9.67	20240805	0.07	N	114450	500	100 억	395432	N	N	N	N
18	20241127	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1759	-22	5	-1.24	78353354	44485	62.83	1783	1789	1750	2315	1247	1781	1761.34	2.07	-21007	1813	1797	1767	1751	1721	1805	1759	100	534	500	1060	1	1	20000000	352	-2.15	0.97	12	0.22	-818.00	1816.00	4545	20240816	-61.30	1613	20240805	9.05	4545	-61.30	20240816	1613	9.05	20240805	4545	-61.30	20240816	1613	9.05	20240805	0.06	N	114450	500	100 억	414564	N	N	N	N
19	20241127	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	-26	5	-1.46	75232892	42707	60.32	1783	1789	1750	2315	1247	1781	1761.61	2.07	-19446	1813	1797	1767	1751	1721	1805	1759	100	534	500	1060	1	1	20000000	351	-2.15	0.97	12	0.21	-818.00	1816.00	4545	20240816	-61.39	1613	20240805	8.80	4545	-61.39	20240816	1613	8.80	20240805	4545	-61.39	20240816	1613	8.80	20240805	0.06	N	114450	500	100 억	414564	N	N	N	N
20	20241127	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	-29	5	-1.63	70729247	40136	56.69	1783	1789	1750	2315	1247	1781	1762.24	2.07	-18474	1813	1797	1767	1751	1721	1805	1759	100	534	500	1060	1	1	20000000	350	-2.14	0.96	12	0.20	-818.00	1816.00	4545	20240816	-61.45	1613	20240805	8.62	4545	-61.45	20240816	1613	8.62	20240805	4545	-61.45	20240816	1613	8.62	20240805	0.06	N	114450	500	100 억	414564	N	N	N	N
21	20241127	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	-16	5	-0.90	36659906	20728	29.28	1783	1789	1755	2315	1247	1781	1768.62	2.07	-10331	1813	1797	1767	1751	1721	1805	1759	100	534	500	1060	1	1	20000000	353	-2.16	0.97	12	0.10	-818.00	1816.00	4545	20240816	-61.17	1613	20240805	9.42	4545	-61.17	20240816	1613	9.42	20240805	4545	-61.17	20240816	1613	9.42	20240805	0.06	N	114450	500	100 억	414564	N	N	N	N
22	20241127	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	-10	5	-0.56	33437020	18901	26.70	1783	1789	1755	2315	1247	1781	1769.06	2.07	-9116	1813	1797	1767	1751	1721	1805	1759	100	534	500	1060	1	1	20000000	354	-2.17	0.98	12	0.09	-818.00	1816.00	4545	20240816	-61.03	1613	20240805	9.80	4545	-61.03	20240816	1613	9.80	20240805	4545	-61.03	20240816	1613	9.80	20240805	0.06	N	114450	500	100 억	414564	N	N	N	N
23	20241127	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1767	-14	5	-0.79	26086569	14740	20.82	1783	1789	1755	2315	1247	1781	1769.78	2.07	-8260	1813	1797	1767	1751	1721	1805	1759	100	534	500	1060	1	1	20000000	353	-2.16	0.97	12	0.07	-818.00	1816.00	4545	20240816	-61.12	1613	20240805	9.55	4545	-61.12	20240816	1613	9.55	20240805	4545	-61.12	20240816	1613	9.55	20240805	0.06	N	114450	500	100 억	414564	N	N	N	N
24	20241127	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	-5	5	-0.28	11441011	6443	9.10	1783	1789	1755	2315	1247	1781	1775.73	2.07	-3740	1813	1797	1767	1751	1721	1805	1759	100	534	500	1060	1	1	20000000	355	-2.17	0.98	12	0.03	-818.00	1816.00	4545	20240816	-60.92	1613	20240805	10.11	4545	-60.92	20240816	1613	10.11	20240805	4545	-60.92	20240816	1613	10.11	20240805	0.06	N	114450	500	100 억	414564	N	N	N	N
25	20241127	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	-1	5	-0.06	6323497	3555	5.02	1783	1789	1771	2315	1247	1781	1778.76	2.07	-2542	1813	1797	1767	1751	1721	1805	1759	100	534	500	1060	1	1	20000000	356	-2.18	0.98	12	0.02	-818.00	1816.00	4545	20240816	-60.84	1613	20240805	10.35	4545	-60.84	20240816	1613	10.35	20240805	4545	-60.84	20240816	1613	10.35	20240805	0.06	N	114450	500	100 억	414564	N	N	N	N
26	20241126	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1781	31	2	1.77	124052602	70787	99.69	1751	1783	1737	2275	1225	1750	1752.48	1.99	16389	1828	1788	1755	1715	1682	1809	1736	100	525	500	1050	1	1	20000000	356	-2.18	0.98	12	0.35	-818.00	1816.00	4545	20240816	-60.81	1613	20240805	10.42	4545	-60.81	20240816	1613	10.42	20240805	4545	-60.81	20240816	1613	10.42	20240805	0.04	N	114450	500	100 억	398175	N	N	N	N
27	20241126	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	14	2	0.80	113555808	64851	91.33	1751	1783	1737	2275	1225	1750	1751.03	1.99	16753	1828	1788	1755	1715	1682	1809	1736	100	525	500	1050	1	1	20000000	353	-2.16	0.97	12	0.32	-818.00	1816.00	4545	20240816	-61.19	1613	20240805	9.36	4545	-61.19	20240816	1613	9.36	20240805	4545	-61.19	20240816	1613	9.36	20240805	0.04	N	114450	500	100 억	398175	N	N	N	N
28	20241126	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	6	2	0.34	62450374	35725	50.31	1751	1783	1737	2275	1225	1750	1748.09	1.99	1033	1828	1788	1755	1715	1682	1809	1736	100	525	500	1050	1	1	20000000	351	-2.15	0.97	12	0.18	-818.00	1816.00	4545	20240816	-61.36	1613	20240805	8.87	4545	-61.36	20240816	1613	8.87	20240805	4545	-61.36	20240816	1613	8.87	20240805	0.04	N	114450	500	100 억	398175	N	N	N	N
29	20241126	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	-10	5	-0.57	51979224	29726	41.86	1751	1783	1737	2275	1225	1750	1748.61	1.99	-1032	1828	1788	1755	1715	1682	1809	1736	100	525	500	1050	1	1	20000000	348	-2.13	0.96	12	0.15	-818.00	1816.00	4545	20240816	-61.72	1613	20240805	7.87	4545	-61.72	20240816	1613	7.87	20240805	4545	-61.72	20240816	1613	7.87	20240805	0.04	N	114450	500	100 억	398175	N	N	N	N
30	20241126	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1751	1	2	0.06	48050286	27471	38.69	1751	1783	1737	2275	1225	1750	1749.13	1.99	-1356	1828	1788	1755	1715	1682	1809	1736	100	525	500	1050	1	1	20000000	350	-2.14	0.96	12	0.14	-818.00	1816.00	4545	20240816	-61.47	1613	20240805	8.56	4545	-61.47	20240816	1613	8.56	20240805	4545	-61.47	20240816	1613	8.56	20240805	0.04	N	114450	500	100 억	398175	N	N	N	N
31	20241126	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1747	-3	5	-0.17	32056472	18317	25.80	1751	1783	1737	2275	1225	1750	1750.09	1.99	-2153	1828	1788	1755	1715	1682	1809	1736	100	525	500	1050	1	1	20000000	349	-2.14	0.96	12	0.09	-818.00	1816.00	4545	20240816	-61.56	1613	20240805	8.31	4545	-61.56	20240816	1613	8.31	20240805	4545	-61.56	20240816	1613	8.31	20240805	0.04	N	114450	500	100 억	398175	N	N	N	N
32	20241126	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1760	10	2	0.57	12628081	7157	10.08	1751	1783	1744	2275	1225	1750	1764.44	1.99	-1412	1828	1788	1755	1715	1682	1809	1736	100	525	500	1050	1	1	20000000	352	-2.15	0.97	12	0.04	-818.00	1816.00	4545	20240816	-61.28	1613	20240805	9.11	4545	-61.28	20240816	1613	9.11	20240805	4545	-61.28	20240816	1613	9.11	20240805	0.04	N	114450	500	100 억	398175	N	N	N	N
33	20241126	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	15	2	0.86	2712359	1546	2.18	1751	1765	1744	2275	1225	1750	1754.44	1.99	-147	1828	1788	1755	1715	1682	1809	1736	100	525	500	1050	1	1	20000000	353	-2.16	0.97	12	0.01	-818.00	1816.00	4545	20240816	-61.17	1613	20240805	9.42	4545	-61.17	20240816	1613	9.42	20240805	4545	-61.17	20240816	1613	9.42	20240805	0.04	N	114450	500	100 억	398175	N	N	N	N
34	20241125	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	28	2	1.63	124498274	70754	74.91	1722	1795	1722	2235	1206	1722	1759.59	1.96	5960	1829	1775	1743	1689	1657	1759	1673	100	513	500	1030	1	1	20000000	350	-2.14	0.96	12	0.35	-818.00	1816.00	4545	20240816	-61.50	1613	20240805	8.49	4545	-61.50	20240816	1613	8.49	20240805	4545	-61.50	20240816	1613	8.49	20240805	0.04	N	114450	500	100 억	392178	N	N	N	N
35	20241125	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1749	27	2	1.57	118371740	67253	71.21	1722	1795	1722	2235	1206	1722	1760.10	1.96	5987	1829	1775	1743	1689	1657	1759	1673	100	513	500	1030	1	1	20000000	350	-2.14	0.96	12	0.34	-818.00	1816.00	4545	20240816	-61.52	1613	20240805	8.43	4545	-61.52	20240816	1613	8.43	20240805	4545	-61.52	20240816	1613	8.43	20240805	0.04	N	114450	500	100 억	392178	N	N	N	N
36	20241125	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	28	2	1.63	115461901	65584	69.44	1722	1795	1722	2235	1206	1722	1760.52	1.96	6742	1829	1775	1743	1689	1657	1759	1673	100	513	500	1030	1	1	20000000	350	-2.14	0.96	12	0.33	-818.00	1816.00	4545	20240816	-61.50	1613	20240805	8.49	4545	-61.50	20240816	1613	8.49	20240805	4545	-61.50	20240816	1613	8.49	20240805	0.04	N	114450	500	100 억	392178	N	N	N	N
37	20241125	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1742	20	2	1.16	96229590	54517	57.72	1722	1795	1722	2235	1206	1722	1765.13	1.96	5923	1829	1775	1743	1689	1657	1759	1673	100	513	500	1030	1	1	20000000	348	-2.13	0.96	12	0.27	-818.00	1816.00	4545	20240816	-61.67	1613	20240805	8.00	4545	-61.67	20240816	1613	8.00	20240805	4545	-61.67	20240816	1613	8.00	20240805	0.04	N	114450	500	100 억	392178	N	N	N	N
38	20241125	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1743	21	2	1.22	85134662	48150	50.98	1722	1795	1722	2235	1206	1722	1768.11	1.96	5057	1829	1775	1743	1689	1657	1759	1673	100	513	500	1030	1	1	20000000	349	-2.13	0.96	12	0.24	-818.00	1816.00	4545	20240816	-61.65	1613	20240805	8.06	4545	-61.65	20240816	1613	8.06	20240805	4545	-61.65	20240816	1613	8.06	20240805	0.04	N	114450	500	100 억	392178	N	N	N	N
39	20241125	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	30	2	1.74	68211891	38464	40.73	1722	1795	1722	2235	1206	1722	1773.40	1.96	2031	1829	1775	1743	1689	1657	1759	1673	100	513	500	1030	1	1	20000000	350	-2.14	0.96	12	0.19	-818.00	1816.00	4545	20240816	-61.45	1613	20240805	8.62	4545	-61.45	20240816	1613	8.62	20240805	4545	-61.45	20240816	1613	8.62	20240805	0.04	N	114450	500	100 억	392178	N	N	N	N
40	20241125	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1761	39	2	2.26	59238576	33383	35.35	1722	1795	1722	2235	1206	1722	1774.51	1.96	943	1829	1775	1743	1689	1657	1759	1673	100	513	500	1030	1	1	20000000	352	-2.15	0.97	12	0.17	-818.00	1816.00	4545	20240816	-61.25	1613	20240805	9.18	4545	-61.25	20240816	1613	9.18	20240805	4545	-61.25	20240816	1613	9.18	20240805	0.04	N	114450	500	100 억	392178	N	N	N	N
41	20241125	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	15	2	0.87	1533811	886	0.94	1722	1738	1722	2235	1206	1722	1731.16	1.96	-208	1829	1775	1743	1689	1657	1759	1673	100	513	500	1030	1	1	20000000	347	-2.12	0.96	12	0.00	-818.00	1816.00	4545	20240816	-61.78	1613	20240805	7.69	4545	-61.78	20240816	1613	7.69	20240805	4545	-61.78	20240816	1613	7.69	20240805	0.04	N	114450	500	100 억	392178	N	N	N	N
42	20241122	160749	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	-53	5	-2.99	164029327	94427	216.47	1770	1797	1711	2305	1243	1775	1737.10	2.03	-23380	1845	1809	1790	1754	1735	1800	1745	100	530	500	1060	1	1	20000000	344	-2.11	0.95	12	0.47	-818.00	1816.00	4545	20240816	-62.11	1613	20240805	6.76	4545	-62.11	20240816	1613	6.76	20240805	4545	-62.11	20240816	1613	6.76	20240805	0.05	N	114450	500	100 억	406789	N	N	N	N
43	20241122	150802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1717	-58	5	-3.27	156450507	90019	206.37	1770	1797	1711	2305	1243	1775	1737.97	2.03	-21838	1845	1809	1790	1754	1735	1800	1745	100	530	500	1060	1	1	20000000	343	-2.10	0.95	12	0.45	-818.00	1816.00	4545	20240816	-62.22	1613	20240805	6.45	4545	-62.22	20240816	1613	6.45	20240805	4545	-62.22	20240816	1613	6.45	20240805	0.05	N	114450	500	100 억	406789	N	N	N	N
44	20241122	140802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	-57	5	-3.21	130935544	75168	172.32	1770	1797	1711	2305	1243	1775	1741.91	2.03	-22634	1845	1809	1790	1754	1735	1800	1745	100	530	500	1060	1	1	20000000	344	-2.10	0.95	12	0.38	-818.00	1816.00	4545	20240816	-62.20	1613	20240805	6.51	4545	-62.20	20240816	1613	6.51	20240805	4545	-62.20	20240816	1613	6.51	20240805	0.05	N	114450	500	100 억	406789	N	N	N	N
45	20241122	130759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	-60	5	-3.38	114859014	65784	150.81	1770	1797	1714	2305	1243	1775	1746.00	2.03	-20260	1845	1809	1790	1754	1735	1800	1745	100	530	500	1060	1	1	20000000	343	-2.10	0.94	12	0.33	-818.00	1816.00	4545	20240816	-62.27	1613	20240805	6.32	4545	-62.27	20240816	1613	6.32	20240805	4545	-62.27	20240816	1613	6.32	20240805	0.05	N	114450	500	100 억	406789	N	N	N	N
46	20241122	120804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	-42	5	-2.37	73903245	42045	96.39	1770	1797	1731	2305	1243	1775	1757.72	2.03	-11669	1845	1809	1790	1754	1735	1800	1745	100	530	500	1060	1	1	20000000	347	-2.12	0.95	12	0.21	-818.00	1816.00	4545	20240816	-61.87	1613	20240805	7.44	4545	-61.87	20240816	1613	7.44	20240805	4545	-61.87	20240816	1613	7.44	20240805	0.05	N	114450	500	100 억	406789	N	N	N	N
47	20241122	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	-38	5	-2.14	64083377	36384	83.41	1770	1797	1733	2305	1243	1775	1761.31	2.03	-9072	1845	1809	1790	1754	1735	1800	1745	100	530	500	1060	1	1	20000000	347	-2.12	0.96	12	0.18	-818.00	1816.00	4545	20240816	-61.78	1613	20240805	7.69	4545	-61.78	20240816	1613	7.69	20240805	4545	-61.78	20240816	1613	7.69	20240805	0.05	N	114450	500	100 억	406789	N	N	N	N
48	20241122	100811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	-4	5	-0.23	20930070	11795	27.04	1770	1797	1767	2305	1243	1775	1774.49	2.03	-694	1845	1809	1790	1754	1735	1800	1745	100	530	500	1060	1	1	20000000	354	-2.17	0.98	12	0.06	-818.00	1816.00	4545	20240816	-61.03	1613	20240805	9.80	4545	-61.03	20240816	1613	9.80	20240805	4545	-61.03	20240816	1613	9.80	20240805	0.05	N	114450	500	100 억	406789	N	N	N	N
49	20241122	090804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1779	4	2	0.23	3888949	2196	5.03	1770	1779	1770	2305	1243	1775	1770.92	2.03	-228	1845	1809	1790	1754	1735	1800	1745	100	530	500	1060	1	1	20000000	356	-2.17	0.98	12	0.01	-818.00	1816.00	4545	20240816	-60.86	1613	20240805	10.29	4545	-60.86	20240816	1613	10.29	20240805	4545	-60.86	20240816	1613	10.29	20240805	0.05	N	114450	500	100 억	406789	N	N	N	N
50	20241121	160756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1775	-50	5	-2.74	77849646	43529	74.52	1825	1826	1771	2370	1278	1825	1788.45	2.12	-17496	1912	1868	1814	1770	1716	1890	1792	100	545	500	1090	1	1	20000000	355	-2.17	0.98	12	0.22	-818.00	1816.00	4545	20240816	-60.95	1613	20240805	10.04	4545	-60.95	20240816	1613	10.04	20240805	4545	-60.95	20240816	1613	10.04	20240805	0.04	N	114450	500	100 억	424121	N	N	N	N
51	20241121	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	-49	5	-2.68	73631493	41157	70.46	1825	1826	1771	2370	1278	1825	1789.04	2.12	-16937	1912	1868	1814	1770	1716	1890	1792	100	545	500	1090	1	1	20000000	355	-2.17	0.98	12	0.21	-818.00	1816.00	4545	20240816	-60.92	1613	20240805	10.11	4545	-60.92	20240816	1613	10.11	20240805	4545	-60.92	20240816	1613	10.11	20240805	0.04	N	114450	500	100 억	424121	N	N	N	N
52	20241121	140813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1783	-42	5	-2.30	56013299	31274	53.54	1825	1826	1771	2370	1278	1825	1791.05	2.12	-10501	1912	1868	1814	1770	1716	1890	1792	100	545	500	1090	1	1	20000000	357	-2.18	0.98	12	0.16	-818.00	1816.00	4545	20240816	-60.77	1613	20240805	10.54	4545	-60.77	20240816	1613	10.54	20240805	4545	-60.77	20240816	1613	10.54	20240805	0.04	N	114450	500	100 억	424121	N	N	N	N
53	20241121	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	-34	5	-1.86	50047611	27933	47.82	1825	1826	1771	2370	1278	1825	1791.70	2.12	-9613	1912	1868	1814	1770	1716	1890	1792	100	545	500	1090	1	1	20000000	358	-2.19	0.99	12	0.14	-818.00	1816.00	4545	20240816	-60.59	1613	20240805	11.04	4545	-60.59	20240816	1613	11.04	20240805	4545	-60.59	20240816	1613	11.04	20240805	0.04	N	114450	500	100 억	424121	N	N	N	N
54	20241121	120804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	-35	5	-1.92	48855743	27269	46.69	1825	1826	1771	2370	1278	1825	1791.62	2.12	-9276	1912	1868	1814	1770	1716	1890	1792	100	545	500	1090	1	1	20000000	358	-2.19	0.99	12	0.14	-818.00	1816.00	4545	20240816	-60.62	1613	20240805	10.97	4545	-60.62	20240816	1613	10.97	20240805	4545	-60.62	20240816	1613	10.97	20240805	0.04	N	114450	500	100 억	424121	N	N	N	N
55	20241121	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-25	5	-1.37	47449433	26488	45.35	1825	1826	1771	2370	1278	1825	1791.36	2.12	-8712	1912	1868	1814	1770	1716	1890	1792	100	545	500	1090	1	1	20000000	360	-2.20	0.99	12	0.13	-818.00	1816.00	4545	20240816	-60.40	1613	20240805	11.59	4545	-60.40	20240816	1613	11.59	20240805	4545	-60.40	20240816	1613	11.59	20240805	0.04	N	114450	500	100 억	424121	N	N	N	N
56	20241121	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1789	-36	5	-1.97	33525021	18681	31.98	1825	1826	1771	2370	1278	1825	1794.61	2.12	-7599	1912	1868	1814	1770	1716	1890	1792	100	545	500	1090	1	1	20000000	358	-2.19	0.99	12	0.09	-818.00	1816.00	4545	20240816	-60.64	1613	20240805	10.91	4545	-60.64	20240816	1613	10.91	20240805	4545	-60.64	20240816	1613	10.91	20240805	0.04	N	114450	500	100 억	424121	N	N	N	N
57	20241121	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-1	5	-0.05	4304965	2359	4.04	1825	1825	1824	2370	1278	1825	1824.91	2.12	-530	1912	1868	1814	1770	1716	1890	1792	100	545	500	1090	1	1	20000000	365	-2.23	1.00	12	0.01	-818.00	1816.00	4545	20240816	-59.87	1613	20240805	13.08	4545	-59.87	20240816	1613	13.08	20240805	4545	-59.87	20240816	1613	13.08	20240805	0.04	N	114450	500	100 억	424121	N	N	N	N
58	20241120	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	54	2	3.05	105403552	58402	195.18	1760	1858	1760	2300	1240	1771	1804.79	2.08	7573	1847	1808	1786	1747	1725	1798	1737	100	529	500	1060	1	1	20000000	365	-2.23	1.00	12	0.29	-818.00	1816.00	4545	20240816	-59.85	1613	20240805	13.14	4545	-59.85	20240816	1613	13.14	20240805	4545	-59.85	20240816	1613	13.14	20240805	0.07	N	114450	500	100 억	416701	N	N	N	N
59	20241120	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	29	2	1.64	102519688	56821	189.90	1760	1858	1760	2300	1240	1771	1804.26	2.08	7793	1847	1808	1786	1747	1725	1798	1737	100	529	500	1060	1	1	20000000	360	-2.20	0.99	12	0.28	-818.00	1816.00	4545	20240816	-60.40	1613	20240805	11.59	4545	-60.40	20240816	1613	11.59	20240805	4545	-60.40	20240816	1613	11.59	20240805	0.07	N	114450	500	100 억	416701	N	N	N	N
60	20241120	140813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	61	2	3.44	95731463	53100	177.46	1760	1858	1760	2300	1240	1771	1802.85	2.08	8060	1847	1808	1786	1747	1725	1798	1737	100	529	500	1060	1	1	20000000	366	-2.24	1.01	12	0.27	-818.00	1816.00	4545	20240816	-59.69	1613	20240805	13.58	4545	-59.69	20240816	1613	13.58	20240805	4545	-59.69	20240816	1613	13.58	20240805	0.07	N	114450	500	100 억	416701	N	N	N	N
61	20241120	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	62	2	3.50	82675613	45966	153.62	1760	1833	1760	2300	1240	1771	1798.63	2.08	7330	1847	1808	1786	1747	1725	1798	1737	100	529	500	1060	1	1	20000000	367	-2.24	1.01	12	0.23	-818.00	1816.00	4545	20240816	-59.67	1613	20240805	13.64	4545	-59.67	20240816	1613	13.64	20240805	4545	-59.67	20240816	1613	13.64	20240805	0.07	N	114450	500	100 억	416701	N	N	N	N
62	20241120	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	39	2	2.20	56160289	31399	104.94	1760	1820	1760	2300	1240	1771	1788.60	2.08	-1693	1847	1808	1786	1747	1725	1798	1737	100	529	500	1060	1	1	20000000	362	-2.21	1.00	12	0.16	-818.00	1816.00	4545	20240816	-60.18	1613	20240805	12.21	4545	-60.18	20240816	1613	12.21	20240805	4545	-60.18	20240816	1613	12.21	20240805	0.07	N	114450	500	100 억	416701	N	N	N	N
63	20241120	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	23	2	1.30	54398860	30424	101.68	1760	1820	1760	2300	1240	1771	1788.02	2.08	-2353	1847	1808	1786	1747	1725	1798	1737	100	529	500	1060	1	1	20000000	359	-2.19	0.99	12	0.15	-818.00	1816.00	4545	20240816	-60.53	1613	20240805	11.22	4545	-60.53	20240816	1613	11.22	20240805	4545	-60.53	20240816	1613	11.22	20240805	0.07	N	114450	500	100 억	416701	N	N	N	N
64	20241120	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1797	26	2	1.47	39054477	21918	73.25	1760	1802	1760	2300	1240	1771	1781.84	2.08	-7894	1847	1808	1786	1747	1725	1798	1737	100	529	500	1060	1	1	20000000	359	-2.20	0.99	12	0.11	-818.00	1816.00	4545	20240816	-60.46	1613	20240805	11.41	4545	-60.46	20240816	1613	11.41	20240805	4545	-60.46	20240816	1613	11.41	20240805	0.07	N	114450	500	100 억	416701	N	N	N	N
65	20241120	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	20	2	1.13	1833286	1036	3.46	1760	1802	1760	2300	1240	1771	1769.58	2.08	-207	1847	1808	1786	1747	1725	1798	1737	100	529	500	1060	1	1	20000000	358	-2.19	0.99	12	0.01	-818.00	1816.00	4545	20240816	-60.59	1613	20240805	11.04	4545	-60.59	20240816	1613	11.04	20240805	4545	-60.59	20240816	1613	11.04	20240805	0.07	N	114450	500	100 억	416701	N	N	N	N
66	20241119	160729	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	-17	5	-0.95	53093547	29912	52.56	1788	1825	1764	2320	1252	1788	1774.99	2.13	-8985	1880	1833	1783	1736	1686	1809	1712	100	532	500	1070	1	1	20000000	354	-2.17	0.98	12	0.15	-818.00	1816.00	4545	20240816	-61.03	1613	20240805	9.80	4545	-61.03	20240816	1613	9.80	20240805	4545	-61.03	20240816	1613	9.80	20240805	0.10	N	114450	500	100 억	425646	N	N	N	N
67	20241119	150741	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	-18	5	-1.01	46016018	25916	45.54	1788	1825	1764	2320	1252	1788	1775.58	2.13	-8243	1880	1833	1783	1736	1686	1809	1712	100	532	500	1070	1	1	20000000	354	-2.16	0.97	12	0.13	-818.00	1816.00	4545	20240816	-61.06	1613	20240805	9.73	4545	-61.06	20240816	1613	9.73	20240805	4545	-61.06	20240816	1613	9.73	20240805	0.10	N	114450	500	100 억	425646	N	N	N	N
68	20241119	140740	57	100.00	KOSDAQ	제약	N	N	N	N	N	1768	-20	5	-1.12	40945114	23050	40.51	1788	1825	1764	2320	1252	1788	1776.36	2.13	-6318	1880	1833	1783	1736	1686	1809	1712	100	532	500	1070	1	1	20000000	354	-2.16	0.97	12	0.12	-818.00	1816.00	4545	20240816	-61.10	1613	20240805	9.61	4545	-61.10	20240816	1613	9.61	20240805	4545	-61.10	20240816	1613	9.61	20240805	0.10	N	114450	500	100 억	425646	N	N	N	N
69	20241119	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	-19	5	-1.06	37574277	21144	37.16	1788	1825	1764	2320	1252	1788	1777.07	2.13	-4908	1880	1833	1783	1736	1686	1809	1712	100	532	500	1070	1	1	20000000	354	-2.16	0.97	12	0.11	-818.00	1816.00	4545	20240816	-61.08	1613	20240805	9.67	4545	-61.08	20240816	1613	9.67	20240805	4545	-61.08	20240816	1613	9.67	20240805	0.10	N	114450	500	100 억	425646	N	N	N	N
70	20241119	120736	57	100.00	KOSDAQ	제약	N	N	N	N	N	1785	-3	5	-0.17	34255156	19275	33.87	1788	1825	1764	2320	1252	1788	1777.18	2.13	-4413	1880	1833	1783	1736	1686	1809	1712	100	532	500	1070	1	1	20000000	357	-2.18	0.98	12	0.10	-818.00	1816.00	4545	20240816	-60.73	1613	20240805	10.66	4545	-60.73	20240816	1613	10.66	20240805	4545	-60.73	20240816	1613	10.66	20240805	0.10	N	114450	500	100 억	425646	N	N	N	N
71	20241119	110744	57	100.00	KOSDAQ	제약	N	N	N	N	N	1775	-13	5	-0.73	32724225	18411	32.35	1788	1825	1764	2320	1252	1788	1777.43	2.13	-3889	1880	1833	1783	1736	1686	1809	1712	100	532	500	1070	1	1	20000000	355	-2.17	0.98	12	0.09	-818.00	1816.00	4545	20240816	-60.95	1613	20240805	10.04	4545	-60.95	20240816	1613	10.04	20240805	4545	-60.95	20240816	1613	10.04	20240805	0.10	N	114450	500	100 억	425646	N	N	N	N
72	20241119	100804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1788	0	3	0.00	27588450	15513	27.26	1788	1825	1764	2320	1252	1788	1778.41	2.13	-2359	1880	1833	1783	1736	1686	1809	1712	100	532	500	1070	1	1	20000000	358	-2.19	0.98	12	0.08	-818.00	1816.00	4545	20240816	-60.66	1613	20240805	10.85	4545	-60.66	20240816	1613	10.85	20240805	4545	-60.66	20240816	1613	10.85	20240805	0.10	N	114450	500	100 억	425646	N	N	N	N
73	20241119	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	-12	5	-0.67	1066197	600	1.05	1788	1788	1773	2320	1252	1788	1776.99	2.13	247	1880	1833	1783	1736	1686	1809	1712	100	532	500	1070	1	1	20000000	355	-2.17	0.98	12	0.00	-818.00	1816.00	4545	20240816	-60.92	1613	20240805	10.11	4545	-60.92	20240816	1613	10.11	20240805	4545	-60.92	20240816	1613	10.11	20240805	0.10	N	114450	500	100 억	425646	N	N	N	N
74	20241118	160733	57	100.00	KOSDAQ	제약	N	N	N	N	N	1788	-42	5	-2.30	102023871	56851	72.45	1830	1830	1733	2375	1281	1830	1794.60	2.14	-1494	1982	1905	1793	1716	1604	1944	1755	100	545	500	1090	1	1	20000000	358	-2.19	0.98	12	0.28	-818.00	1816.00	4545	20240816	-60.66	1613	20240805	10.85	4545	-60.66	20240816	1613	10.85	20240805	4545	-60.66	20240816	1613	10.85	20240805	0.10	N	114450	500	100 억	427102	N	N	N	N
75	20241118	150741	57	100.00	KOSDAQ	제약	N	N	N	N	N	1789	-41	5	-2.24	94571507	52670	67.12	1830	1830	1733	2375	1281	1830	1795.55	2.14	-1333	1982	1905	1793	1716	1604	1944	1755	100	545	500	1090	1	1	20000000	358	-2.19	0.99	12	0.26	-818.00	1816.00	4545	20240816	-60.64	1613	20240805	10.91	4545	-60.64	20240816	1613	10.91	20240805	4545	-60.64	20240816	1613	10.91	20240805	0.10	N	114450	500	100 억	427102	N	N	N	N
76	20241118	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-30	5	-1.64	67496001	37537	47.84	1830	1830	1733	2375	1281	1830	1798.12	2.14	-576	1982	1905	1793	1716	1604	1944	1755	100	545	500	1090	1	1	20000000	360	-2.20	0.99	12	0.19	-818.00	1816.00	4545	20240816	-60.40	1613	20240805	11.59	4545	-60.40	20240816	1613	11.59	20240805	4545	-60.40	20240816	1613	11.59	20240805	0.10	N	114450	500	100 억	427102	N	N	N	N
77	20241118	130740	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-6	5	-0.33	64001919	35598	45.37	1830	1830	1733	2375	1281	1830	1797.91	2.14	1287	1982	1905	1793	1716	1604	1944	1755	100	545	500	1090	1	1	20000000	365	-2.23	1.00	12	0.18	-818.00	1816.00	4545	20240816	-59.87	1613	20240805	13.08	4545	-59.87	20240816	1613	13.08	20240805	4545	-59.87	20240816	1613	13.08	20240805	0.10	N	114450	500	100 억	427102	N	N	N	N
78	20241118	120743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1805	-25	5	-1.37	56406246	31386	40.00	1830	1830	1733	2375	1281	1830	1797.18	2.14	1495	1982	1905	1793	1716	1604	1944	1755	100	545	500	1090	1	1	20000000	361	-2.21	0.99	12	0.16	-818.00	1816.00	4545	20240816	-60.29	1613	20240805	11.90	4545	-60.29	20240816	1613	11.90	20240805	4545	-60.29	20240816	1613	11.90	20240805	0.10	N	114450	500	100 억	427102	N	N	N	N
79	20241118	110743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1797	-33	5	-1.80	48951823	27251	34.73	1830	1830	1733	2375	1281	1830	1796.33	2.14	2033	1982	1905	1793	1716	1604	1944	1755	100	545	500	1090	1	1	20000000	359	-2.20	0.99	12	0.14	-818.00	1816.00	4545	20240816	-60.46	1613	20240805	11.41	4545	-60.46	20240816	1613	11.41	20240805	4545	-60.46	20240816	1613	11.41	20240805	0.10	N	114450	500	100 억	427102	N	N	N	N
80	20241118	100735	57	100.00	KOSDAQ	제약	N	N	N	N	N	1797	-33	5	-1.80	39473000	21992	28.03	1830	1830	1733	2375	1281	1830	1794.88	2.14	2584	1982	1905	1793	1716	1604	1944	1755	100	545	500	1090	1	1	20000000	359	-2.20	0.99	12	0.11	-818.00	1816.00	4545	20240816	-60.46	1613	20240805	11.41	4545	-60.46	20240816	1613	11.41	20240805	4545	-60.46	20240816	1613	11.41	20240805	0.10	N	114450	500	100 억	427102	N	N	N	N
81	20241118	090733	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	-39	5	-2.13	6972799	3846	4.90	1830	1830	1733	2375	1281	1830	1813.00	2.14	-1074	1982	1905	1793	1716	1604	1944	1755	100	545	500	1090	1	1	20000000	358	-2.19	0.99	12	0.02	-818.00	1816.00	4545	20240816	-60.59	1613	20240805	11.04	4545	-60.59	20240816	1613	11.04	20240805	4545	-60.59	20240816	1613	11.04	20240805	0.10	N	114450	500	100 억	427102	N	N	N	N
82	20241115	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	49	2	2.75	135003809	77300	131.72	1681	1870	1681	2315	1247	1781	1746.49	2.07	12791	1896	1838	1802	1744	1708	1820	1726	100	534	500	1060	1	1	20000000	366	-2.24	1.01	12	0.39	-818.00	1816.00	4545	20240816	-59.74	1613	20240805	13.45	4545	-59.74	20240816	1613	13.45	20240805	4545	-59.74	20240816	1613	13.45	20240805	0.14	N	114450	500	100 억	414025	N	N	N	N
83	20241115	150820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	13	2	0.73	128429956	73682	125.56	1681	1870	1681	2315	1247	1781	1743.03	2.07	13304	1896	1838	1802	1744	1708	1820	1726	100	534	500	1060	1	1	20000000	359	-2.19	0.99	12	0.37	-818.00	1816.00	4545	20240816	-60.53	1613	20240805	11.22	4545	-60.53	20240816	1613	11.22	20240805	4545	-60.53	20240816	1613	11.22	20240805	0.14	N	114450	500	100 억	414025	N	N	N	N
84	20241115	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1783	2	2	0.11	119543204	68695	117.06	1681	1870	1681	2315	1247	1781	1740.20	2.07	11770	1896	1838	1802	1744	1708	1820	1726	100	534	500	1060	1	1	20000000	357	-2.18	0.98	12	0.34	-818.00	1816.00	4545	20240816	-60.77	1613	20240805	10.54	4545	-60.77	20240816	1613	10.54	20240805	4545	-60.77	20240816	1613	10.54	20240805	0.14	N	114450	500	100 억	414025	N	N	N	N
85	20241115	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1778	-3	5	-0.17	116989155	67258	114.61	1681	1870	1681	2315	1247	1781	1739.41	2.07	10805	1896	1838	1802	1744	1708	1820	1726	100	534	500	1060	1	1	20000000	356	-2.17	0.98	12	0.34	-818.00	1816.00	4545	20240816	-60.88	1613	20240805	10.23	4545	-60.88	20240816	1613	10.23	20240805	4545	-60.88	20240816	1613	10.23	20240805	0.14	N	114450	500	100 억	414025	N	N	N	N
86	20241115	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1767	-14	5	-0.79	113282412	65164	111.04	1681	1870	1681	2315	1247	1781	1738.42	2.07	12075	1896	1838	1802	1744	1708	1820	1726	100	534	500	1060	1	1	20000000	353	-2.16	0.97	12	0.33	-818.00	1816.00	4545	20240816	-61.12	1613	20240805	9.55	4545	-61.12	20240816	1613	9.55	20240805	4545	-61.12	20240816	1613	9.55	20240805	0.14	N	114450	500	100 억	414025	N	N	N	N
87	20241115	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	-29	5	-1.63	100510076	57907	98.68	1681	1777	1681	2315	1247	1781	1735.72	2.07	12444	1896	1838	1802	1744	1708	1820	1726	100	534	500	1060	1	1	20000000	350	-2.14	0.96	12	0.29	-818.00	1816.00	4545	20240816	-61.45	1613	20240805	8.62	4545	-61.45	20240816	1613	8.62	20240805	4545	-61.45	20240816	1613	8.62	20240805	0.14	N	114450	500	100 억	414025	N	N	N	N
88	20241115	100756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1723	-58	5	-3.26	77061570	44343	75.56	1681	1777	1681	2315	1247	1781	1737.85	2.07	10099	1896	1838	1802	1744	1708	1820	1726	100	534	500	1060	1	1	20000000	345	-2.11	0.95	12	0.22	-818.00	1816.00	4545	20240816	-62.09	1613	20240805	6.82	4545	-62.09	20240816	1613	6.82	20240805	4545	-62.09	20240816	1613	6.82	20240805	0.14	N	114450	500	100 억	414025	N	N	N	N
89	20241115	090733	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-50	5	-2.81	5353714	3116	5.31	1681	1768	1681	2315	1247	1781	1718.14	2.07	-177	1896	1838	1802	1744	1708	1820	1726	100	534	500	1060	1	1	20000000	346	-2.12	0.95	12	0.02	-818.00	1816.00	4545	20240816	-61.91	1613	20240805	7.32	4545	-61.91	20240816	1613	7.32	20240805	4545	-61.91	20240816	1613	7.32	20240805	0.14	N	114450	500	100 억	414025	N	N	N	N
90	20241114	160750	57	100.00	KOSDAQ	제약	N	N	N	N	N	1788	-22	5	-1.22	99219508	55152	54.16	1810	1860	1766	2350	1267	1810	1799.02	2.00	12832	1902	1855	1823	1776	1744	1840	1761	100	540	500	1080	1	1	20000000	358	-2.19	0.98	12	0.28	-818.00	1816.00	4545	20240816	-60.66	1613	20240805	10.85	4545	-60.66	20240816	1613	10.85	20240805	4545	-60.66	20240816	1613	10.85	20240805	0.10	N	114450	500	100 억	400688	N	N	N	N
91	20241114	150755	57	100.00	KOSDAQ	제약	N	N	N	N	N	1797	-13	5	-0.72	80608766	44747	43.94	1810	1860	1777	2350	1267	1810	1801.43	2.00	12746	1902	1855	1823	1776	1744	1840	1761	100	540	500	1080	1	1	20000000	359	-2.20	0.99	12	0.22	-818.00	1816.00	4545	20240816	-60.46	1613	20240805	11.41	4545	-60.46	20240816	1613	11.41	20240805	4545	-60.46	20240816	1613	11.41	20240805	0.10	N	114450	500	100 억	400688	N	N	N	N
92	20241114	140749	57	100.00	KOSDAQ	제약	N	N	N	N	N	1804	-6	5	-0.33	69623629	38619	37.93	1810	1860	1777	2350	1267	1810	1802.83	2.00	13930	1902	1855	1823	1776	1744	1840	1761	100	540	500	1080	1	1	20000000	361	-2.21	0.99	12	0.19	-818.00	1816.00	4545	20240816	-60.31	1613	20240805	11.84	4545	-60.31	20240816	1613	11.84	20240805	4545	-60.31	20240816	1613	11.84	20240805	0.10	N	114450	500	100 억	400688	N	N	N	N
93	20241114	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	-3	5	-0.17	58026110	32175	31.60	1810	1860	1777	2350	1267	1810	1803.45	2.00	15546	1902	1855	1823	1776	1744	1840	1761	100	540	500	1080	1	1	20000000	361	-2.21	1.00	12	0.16	-818.00	1816.00	4545	20240816	-60.24	1613	20240805	12.03	4545	-60.24	20240816	1613	12.03	20240805	4545	-60.24	20240816	1613	12.03	20240805	0.10	N	114450	500	100 억	400688	N	N	N	N
94	20241114	120749	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	-15	5	-0.83	57053794	31635	31.07	1810	1860	1777	2350	1267	1810	1803.50	2.00	15543	1902	1855	1823	1776	1744	1840	1761	100	540	500	1080	1	1	20000000	359	-2.19	0.99	12	0.16	-818.00	1816.00	4545	20240816	-60.51	1613	20240805	11.28	4545	-60.51	20240816	1613	11.28	20240805	4545	-60.51	20240816	1613	11.28	20240805	0.10	N	114450	500	100 억	400688	N	N	N	N
95	20241114	110749	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	15	2	0.83	23420791	12808	12.58	1810	1860	1810	2350	1267	1810	1828.61	2.00	2930	1902	1855	1823	1776	1744	1840	1761	100	540	500	1080	1	1	20000000	365	-2.23	1.00	12	0.06	-818.00	1816.00	4545	20240816	-59.85	1613	20240805	13.14	4545	-59.85	20240816	1613	13.14	20240805	4545	-59.85	20240816	1613	13.14	20240805	0.10	N	114450	500	100 억	400688	N	N	N	N
96	20241114	100809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	14	2	0.77	5393727	2949	2.90	1810	1860	1810	2350	1267	1810	1829.00	2.00	-631	1902	1855	1823	1776	1744	1840	1761	100	540	500	1080	1	1	20000000	365	-2.23	1.00	12	0.01	-818.00	1816.00	4545	20240816	-59.87	1613	20240805	13.08	4545	-59.87	20240816	1613	13.08	20240805	4545	-59.87	20240816	1613	13.08	20240805	0.10	N	114450	500	100 억	400688	N	N	N	N
97	20241114	090744	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	0	3	0.00	0	0	0.00	0	0	0	2350	1267	1810	0.00	2.00	0	1902	1855	1823	1776	1744	1840	1761	100	540	500	1080	1	1	20000000	362	-2.21	1.00	12	0.00	-818.00	1816.00	4545	20240816	-60.18	1613	20240805	12.21	4545	-60.18	20240816	1613	12.21	20240805	4545	-60.18	20240816	1613	12.21	20240805	0.10	N	114450	500	100 억	400688	N	N	N	N
98	20241113	160447	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-58	5	-3.10	184744385	101607	95.20	1868	1870	1791	2425	1308	1868	1818.48	1.88	23982	2083	1975	1917	1809	1751	1946	1780	100	557	500	1120	1	1	20000000	362	-2.21	1.00	12	0.51	-818.00	1816.00	4545	20240816	-60.18	1613	20240805	12.21	4545	-60.18	20240816	1613	12.21	20240805	4545	-60.18	20240816	1613	12.21	20240805	0.06	N	114450	500	100 억	376700	N	N	N	N
99	20241113	150513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1806	-62	5	-3.32	171942117	94524	88.57	1868	1870	1791	2425	1308	1868	1819.03	1.88	23553	2083	1975	1917	1809	1751	1946	1780	100	557	500	1120	1	1	20000000	361	-2.21	0.99	12	0.47	-818.00	1816.00	4545	20240816	-60.26	1613	20240805	11.97	4545	-60.26	20240816	1613	11.97	20240805	4545	-60.26	20240816	1613	11.97	20240805	0.06	N	114450	500	100 억	376700	N	N	N	N
100	20241113	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	-56	5	-3.00	124148611	67979	63.69	1868	1870	1803	2425	1308	1868	1826.28	1.88	17405	2083	1975	1917	1809	1751	1946	1780	100	557	500	1120	1	1	20000000	362	-2.22	1.00	12	0.34	-818.00	1816.00	4545	20240816	-60.13	1613	20240805	12.34	4545	-60.13	20240816	1613	12.34	20240805	4545	-60.13	20240816	1613	12.34	20240805	0.06	N	114450	500	100 억	376700	N	N	N	N
101	20241113	130507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	-61	5	-3.27	106905817	58471	54.79	1868	1870	1803	2425	1308	1868	1828.36	1.88	11872	2083	1975	1917	1809	1751	1946	1780	100	557	500	1120	1	1	20000000	361	-2.21	1.00	12	0.29	-818.00	1816.00	4545	20240816	-60.24	1613	20240805	12.03	4545	-60.24	20240816	1613	12.03	20240805	4545	-60.24	20240816	1613	12.03	20240805	0.06	N	114450	500	100 억	376700	N	N	N	N
102	20241113	120506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1834	-34	5	-1.82	94566181	51679	48.42	1868	1870	1803	2425	1308	1868	1829.88	1.88	12286	2083	1975	1917	1809	1751	1946	1780	100	557	500	1120	1	1	20000000	367	-2.24	1.01	12	0.26	-818.00	1816.00	4545	20240816	-59.65	1613	20240805	13.70	4545	-59.65	20240816	1613	13.70	20240805	4545	-59.65	20240816	1613	13.70	20240805	0.06	N	114450	500	100 억	376700	N	N	N	N
103	20241113	110504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1822	-46	5	-2.46	87572309	47827	44.81	1868	1870	1803	2425	1308	1868	1831.02	1.88	10891	2083	1975	1917	1809	1751	1946	1780	100	557	500	1120	1	1	20000000	364	-2.23	1.00	12	0.24	-818.00	1816.00	4545	20240816	-59.91	1613	20240805	12.96	4545	-59.91	20240816	1613	12.96	20240805	4545	-59.91	20240816	1613	12.96	20240805	0.06	N	114450	500	100 억	376700	N	N	N	N
104	20241113	100504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	-47	5	-2.52	63775437	34692	32.51	1868	1870	1809	2425	1308	1868	1838.33	1.88	11341	2083	1975	1917	1809	1751	1946	1780	100	557	500	1120	1	1	20000000	364	-2.23	1.00	12	0.17	-818.00	1816.00	4545	20240816	-59.93	1613	20240805	12.90	4545	-59.93	20240816	1613	12.90	20240805	4545	-59.93	20240816	1613	12.90	20240805	0.06	N	114450	500	100 억	376700	N	N	N	N
105	20241113	090456	57	100.00	KOSDAQ	제약	N	N	N	N	N	1852	-16	5	-0.86	5280623	2838	2.66	1868	1870	1828	2425	1308	1868	1860.68	1.88	57	2083	1975	1917	1809	1751	1946	1780	100	557	500	1120	1	1	20000000	370	-2.26	1.02	12	0.01	-818.00	1816.00	4545	20240816	-59.25	1613	20240805	14.82	4545	-59.25	20240816	1613	14.82	20240805	4545	-59.25	20240816	1613	14.82	20240805	0.06	N	114450	500	100 억	376700	N	N	N	N
106	20241112	160722	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	-100	5	-5.08	203608965	106724	152.24	1968	2025	1859	2555	1378	1968	1907.82	1.92	-7250	2048	2007	1974	1933	1900	1991	1917	100	587	500	1180	1	1	20000000	374	-2.28	1.03	12	0.53	-818.00	1816.00	4545	20240816	-58.90	1613	20240805	15.81	4545	-58.90	20240816	1613	15.81	20240805	4545	-58.90	20240816	1613	15.81	20240805	0.06	N	114450	500	100 억	383911	N	N	N	N
107	20241112	150728	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	-95	5	-4.83	200952569	105302	150.21	1968	2025	1859	2555	1378	1968	1908.35	1.92	-7780	2048	2007	1974	1933	1900	1991	1917	100	587	500	1180	1	1	20000000	375	-2.29	1.03	12	0.53	-818.00	1816.00	4545	20240816	-58.79	1613	20240805	16.12	4545	-58.79	20240816	1613	16.12	20240805	4545	-58.79	20240816	1613	16.12	20240805	0.06	N	114450	500	100 억	383911	N	N	N	N
108	20241112	140735	57	100.00	KOSDAQ	제약	N	N	N	N	N	1893	-75	5	-3.81	164237408	85797	122.39	1968	2025	1872	2555	1378	1968	1914.26	1.92	-7393	2048	2007	1974	1933	1900	1991	1917	100	587	500	1180	1	1	20000000	379	-2.31	1.04	12	0.43	-818.00	1816.00	4545	20240816	-58.35	1613	20240805	17.36	4545	-58.35	20240816	1613	17.36	20240805	4545	-58.35	20240816	1613	17.36	20240805	0.06	N	114450	500	100 억	383911	N	N	N	N
109	20241112	130732	57	100.00	KOSDAQ	제약	N	N	N	N	N	1901	-67	5	-3.40	155408743	81146	115.76	1968	2025	1872	2555	1378	1968	1915.17	1.92	-6618	2048	2007	1974	1933	1900	1991	1917	100	587	500	1180	1	1	20000000	380	-2.32	1.05	12	0.41	-818.00	1816.00	4545	20240816	-58.17	1613	20240805	17.85	4545	-58.17	20240816	1613	17.85	20240805	4545	-58.17	20240816	1613	17.85	20240805	0.06	N	114450	500	100 억	383911	N	N	N	N
110	20241112	120730	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	-58	5	-2.95	108586309	56303	80.32	1968	2025	1902	2555	1378	1968	1928.61	1.92	-15414	2048	2007	1974	1933	1900	1991	1917	100	587	500	1180	1	1	20000000	382	-2.33	1.05	12	0.28	-818.00	1816.00	4545	20240816	-57.98	1613	20240805	18.41	4545	-57.98	20240816	1613	18.41	20240805	4545	-57.98	20240816	1613	18.41	20240805	0.06	N	114450	500	100 억	383911	N	N	N	N
111	20241112	110729	57	100.00	KOSDAQ	제약	N	N	N	N	N	1918	-50	5	-2.54	83418133	43128	61.52	1968	2025	1918	2555	1378	1968	1934.20	1.92	-12790	2048	2007	1974	1933	1900	1991	1917	100	587	500	1180	1	1	20000000	384	-2.34	1.06	12	0.22	-818.00	1816.00	4545	20240816	-57.80	1613	20240805	18.91	4545	-57.80	20240816	1613	18.91	20240805	4545	-57.80	20240816	1613	18.91	20240805	0.06	N	114450	500	100 억	383911	N	N	N	N
112	20241112	100728	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	-43	5	-2.18	62139445	32065	45.74	1968	2025	1920	2555	1378	1968	1937.92	1.92	-11347	2048	2007	1974	1933	1900	1991	1917	100	587	500	1180	1	1	20000000	385	-2.35	1.06	12	0.16	-818.00	1816.00	4545	20240816	-57.65	1613	20240805	19.34	4545	-57.65	20240816	1613	19.34	20240805	4545	-57.65	20240816	1613	19.34	20240805	0.06	N	114450	500	100 억	383911	N	N	N	N
113	20241112	090726	57	100.00	KOSDAQ	제약	N	N	N	N	N	1978	10	2	0.51	9939359	5027	7.17	1968	2025	1947	2555	1378	1968	1977.19	1.92	-252	2048	2007	1974	1933	1900	1991	1917	100	587	500	1180	1	1	20000000	396	-2.42	1.09	12	0.03	-818.00	1816.00	4545	20240816	-56.48	1613	20240805	22.63	4545	-56.48	20240816	1613	22.63	20240805	4545	-56.48	20240816	1613	22.63	20240805	0.06	N	114450	500	100 억	383911	N	N	N	N
114	20241111	160721	57	100.00	KOSDAQ	제약	N	N	N	N	N	1968	-28	5	-1.40	137655850	70052	148.74	1996	2015	1941	2590	1398	1996	1965.05	1.90	2905	2128	2061	2028	1961	1928	2045	1945	100	594	500	1190	1	1	20000000	394	-2.41	1.08	12	0.35	-818.00	1816.00	4545	20240816	-56.70	1613	20240805	22.01	4545	-56.70	20240816	1613	22.01	20240805	4545	-56.70	20240816	1613	22.01	20240805	0.04	N	114450	500	100 억	380859	N	N	N	N
115	20241111	150743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1959	-37	5	-1.85	131086532	66702	141.63	1996	2015	1941	2590	1398	1996	1965.26	1.90	1848	2128	2061	2028	1961	1928	2045	1945	100	594	500	1190	1	1	20000000	392	-2.39	1.08	12	0.33	-818.00	1816.00	4545	20240816	-56.90	1613	20240805	21.45	4545	-56.90	20240816	1613	21.45	20240805	4545	-56.90	20240816	1613	21.45	20240805	0.04	N	114450	500	100 억	380859	N	N	N	N
116	20241111	140733	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	-22	5	-1.10	113664340	57781	122.69	1996	2015	1942	2590	1398	1996	1967.16	1.90	-63	2128	2061	2028	1961	1928	2045	1945	100	594	500	1190	1	1	20000000	395	-2.41	1.09	12	0.29	-818.00	1816.00	4545	20240816	-56.57	1613	20240805	22.38	4545	-56.57	20240816	1613	22.38	20240805	4545	-56.57	20240816	1613	22.38	20240805	0.04	N	114450	500	100 억	380859	N	N	N	N
117	20241111	130730	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	-30	5	-1.50	107770421	54796	116.35	1996	2015	1942	2590	1398	1996	1966.76	1.90	-129	2128	2061	2028	1961	1928	2045	1945	100	594	500	1190	1	1	20000000	393	-2.40	1.08	12	0.27	-818.00	1816.00	4545	20240816	-56.74	1613	20240805	21.88	4545	-56.74	20240816	1613	21.88	20240805	4545	-56.74	20240816	1613	21.88	20240805	0.04	N	114450	500	100 억	380859	N	N	N	N
118	20241111	120729	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	-36	5	-1.80	78547129	39831	84.57	1996	2015	1953	2590	1398	1996	1972.01	1.90	-3162	2128	2061	2028	1961	1928	2045	1945	100	594	500	1190	1	1	20000000	392	-2.40	1.08	12	0.20	-818.00	1816.00	4545	20240816	-56.88	1613	20240805	21.51	4545	-56.88	20240816	1613	21.51	20240805	4545	-56.88	20240816	1613	21.51	20240805	0.04	N	114450	500	100 억	380859	N	N	N	N
119	20241111	110725	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	-16	5	-0.80	72822254	36922	78.40	1996	2015	1953	2590	1398	1996	1972.33	1.90	-3652	2128	2061	2028	1961	1928	2045	1945	100	594	500	1190	1	1	20000000	396	-2.42	1.09	12	0.18	-818.00	1816.00	4545	20240816	-56.44	1613	20240805	22.75	4545	-56.44	20240816	1613	22.75	20240805	4545	-56.44	20240816	1613	22.75	20240805	0.04	N	114450	500	100 억	380859	N	N	N	N
120	20241111	100723	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	-16	5	-0.80	68150635	34554	73.37	1996	2015	1953	2590	1398	1996	1972.29	1.90	-3766	2128	2061	2028	1961	1928	2045	1945	100	594	500	1190	1	1	20000000	396	-2.42	1.09	12	0.17	-818.00	1816.00	4545	20240816	-56.44	1613	20240805	22.75	4545	-56.44	20240816	1613	22.75	20240805	4545	-56.44	20240816	1613	22.75	20240805	0.04	N	114450	500	100 억	380859	N	N	N	N
121	20241111	090720	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	4	2	0.20	6587771	3301	7.01	1996	2015	1991	2590	1398	1996	1995.69	1.90	-1005	2128	2061	2028	1961	1928	2045	1945	100	594	500	1190	5	1	20000000	400	-2.44	1.10	12	0.02	-818.00	1816.00	4545	20240816	-56.00	1613	20240805	23.99	4545	-56.00	20240816	1613	23.99	20240805	4545	-56.00	20240816	1613	23.99	20240805	0.04	N	114450	500	100 억	380859	N	N	N	N
122	20241108	160717	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-49	5	-2.40	94167670	46635	39.26	2010	2095	1995	2655	1435	2045	2019.41	1.88	4498	2164	2104	2005	1945	1846	2055	1896	100	610	500	1220	1	1	20000000	399	-2.44	1.10	12	0.23	-818.00	1816.00	4545	20240816	-56.08	1613	20240805	23.74	4545	-56.08	20240816	1613	23.74	20240805	4545	-56.08	20240816	1613	23.74	20240805	0.05	N	114450	500	100 억	376382	N	N	N	N
123	20241108	150723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-40	5	-1.96	75209465	37150	31.27	2010	2095	2005	2655	1435	2045	2024.48	1.88	4268	2164	2104	2005	1945	1846	2055	1896	100	610	500	1220	5	1	20000000	401	-2.45	1.10	12	0.19	-818.00	1816.00	4545	20240816	-55.89	1613	20240805	24.30	4545	-55.89	20240816	1613	24.30	20240805	4545	-55.89	20240816	1613	24.30	20240805	0.05	N	114450	500	100 억	376382	N	N	N	N
124	20241108	140720	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-35	5	-1.71	68810825	33962	28.59	2010	2095	2005	2655	1435	2045	2026.11	1.88	5423	2164	2104	2005	1945	1846	2055	1896	100	610	500	1220	5	1	20000000	402	-2.46	1.11	12	0.17	-818.00	1816.00	4545	20240816	-55.78	1613	20240805	24.61	4545	-55.78	20240816	1613	24.61	20240805	4545	-55.78	20240816	1613	24.61	20240805	0.05	N	114450	500	100 억	376382	N	N	N	N
125	20241108	130724	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-25	5	-1.22	59715695	29436	24.78	2010	2095	2010	2655	1435	2045	2028.66	1.88	7509	2164	2104	2005	1945	1846	2055	1896	100	610	500	1220	5	1	20000000	404	-2.47	1.11	12	0.15	-818.00	1816.00	4545	20240816	-55.56	1613	20240805	25.23	4545	-55.56	20240816	1613	25.23	20240805	4545	-55.56	20240816	1613	25.23	20240805	0.05	N	114450	500	100 억	376382	N	N	N	N
126	20241108	120723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-15	5	-0.73	53668650	26444	22.26	2010	2095	2010	2655	1435	2045	2029.52	1.88	8061	2164	2104	2005	1945	1846	2055	1896	100	610	500	1220	5	1	20000000	406	-2.48	1.12	12	0.13	-818.00	1816.00	4545	20240816	-55.34	1613	20240805	25.85	4545	-55.34	20240816	1613	25.85	20240805	4545	-55.34	20240816	1613	25.85	20240805	0.05	N	114450	500	100 억	376382	N	N	N	N
127	20241108	110721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-10	5	-0.49	51736405	25487	21.45	2010	2095	2010	2655	1435	2045	2029.91	1.88	7771	2164	2104	2005	1945	1846	2055	1896	100	610	500	1220	5	1	20000000	407	-2.49	1.12	12	0.13	-818.00	1816.00	4545	20240816	-55.23	1613	20240805	26.16	4545	-55.23	20240816	1613	26.16	20240805	4545	-55.23	20240816	1613	26.16	20240805	0.05	N	114450	500	100 억	376382	N	N	N	N
128	20241108	100732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-5	5	-0.24	40351715	19870	16.73	2010	2095	2010	2655	1435	2045	2030.79	1.88	4953	2164	2104	2005	1945	1846	2055	1896	100	610	500	1220	5	1	20000000	408	-2.49	1.12	12	0.10	-818.00	1816.00	4545	20240816	-55.12	1613	20240805	26.47	4545	-55.12	20240816	1613	26.47	20240805	4545	-55.12	20240816	1613	26.47	20240805	0.05	N	114450	500	100 억	376382	N	N	N	N
129	20241108	090715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	0	3	0.00	19345855	9616	8.09	2010	2045	2010	2655	1435	2045	2011.84	1.88	1704	2164	2104	2005	1945	1846	2055	1896	100	610	500	1220	5	1	20000000	409	-2.50	1.13	12	0.05	-818.00	1816.00	4545	20240816	-55.01	1613	20240805	26.78	4545	-55.01	20240816	1613	26.78	20240805	4545	-55.01	20240816	1613	26.78	20240805	0.05	N	114450	500	100 억	376382	N	N	N	N
130	20241107	160717	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-5	5	-0.24	233948292	116603	130.78	2065	2065	1906	2665	1435	2050	2006.37	1.95	-14280	2184	2117	2058	1991	1932	2087	1961	100	615	500	1230	5	1	20000000	409	-2.50	1.13	12	0.58	-818.00	1816.00	4545	20240816	-55.01	1613	20240805	26.78	4545	-55.01	20240816	1613	26.78	20240805	4545	-55.01	20240816	1613	26.78	20240805	0.03	N	114450	500	100 억	390662	N	N	N	N
131	20241107	150720	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-45	5	-2.20	210436147	105038	117.81	2065	2065	1906	2665	1435	2050	2003.43	1.95	-11959	2184	2117	2058	1991	1932	2087	1961	100	615	500	1230	5	1	20000000	401	-2.45	1.10	12	0.53	-818.00	1816.00	4545	20240816	-55.89	1613	20240805	24.30	4545	-55.89	20240816	1613	24.30	20240805	4545	-55.89	20240816	1613	24.30	20240805	0.03	N	114450	500	100 억	390662	N	N	N	N
132	20241107	140722	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-54	5	-2.63	190276766	94908	106.45	2065	2065	1906	2665	1435	2050	2004.85	1.95	-10348	2184	2117	2058	1991	1932	2087	1961	100	615	500	1230	1	1	20000000	399	-2.44	1.10	12	0.47	-818.00	1816.00	4545	20240816	-56.08	1613	20240805	23.74	4545	-56.08	20240816	1613	23.74	20240805	4545	-56.08	20240816	1613	23.74	20240805	0.03	N	114450	500	100 억	390662	N	N	N	N
133	20241107	130723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-45	5	-2.20	170718277	85139	95.49	2065	2065	1906	2665	1435	2050	2005.17	1.95	-5172	2184	2117	2058	1991	1932	2087	1961	100	615	500	1230	5	1	20000000	401	-2.45	1.10	12	0.43	-818.00	1816.00	4545	20240816	-55.89	1613	20240805	24.30	4545	-55.89	20240816	1613	24.30	20240805	4545	-55.89	20240816	1613	24.30	20240805	0.03	N	114450	500	100 억	390662	N	N	N	N
134	20241107	120719	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-51	5	-2.49	162719934	81138	91.00	2065	2065	1906	2665	1435	2050	2005.47	1.95	-6171	2184	2117	2058	1991	1932	2087	1961	100	615	500	1230	1	1	20000000	400	-2.44	1.10	12	0.41	-818.00	1816.00	4545	20240816	-56.02	1613	20240805	23.93	4545	-56.02	20240816	1613	23.93	20240805	4545	-56.02	20240816	1613	23.93	20240805	0.03	N	114450	500	100 억	390662	N	N	N	N
135	20241107	110718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-45	5	-2.20	147912348	73726	82.69	2065	2065	1906	2665	1435	2050	2006.24	1.95	-9010	2184	2117	2058	1991	1932	2087	1961	100	615	500	1230	5	1	20000000	401	-2.45	1.10	12	0.37	-818.00	1816.00	4545	20240816	-55.89	1613	20240805	24.30	4545	-55.89	20240816	1613	24.30	20240805	4545	-55.89	20240816	1613	24.30	20240805	0.03	N	114450	500	100 억	390662	N	N	N	N
136	20241107	100719	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	-58	5	-2.83	117014083	58238	65.32	2065	2065	1906	2665	1435	2050	2009.24	1.95	-16862	2184	2117	2058	1991	1932	2087	1961	100	615	500	1230	1	1	20000000	398	-2.44	1.10	12	0.29	-818.00	1816.00	4545	20240816	-56.17	1613	20240805	23.50	4545	-56.17	20240816	1613	23.50	20240805	4545	-56.17	20240816	1613	23.50	20240805	0.03	N	114450	500	100 억	390662	N	N	N	N
137	20241107	090717	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-20	5	-0.98	27165310	13360	14.98	2065	2065	2020	2665	1435	2050	2033.33	1.95	-1734	2184	2117	2058	1991	1932	2087	1961	100	615	500	1230	5	1	20000000	406	-2.48	1.12	12	0.07	-818.00	1816.00	4545	20240816	-55.34	1613	20240805	25.85	4545	-55.34	20240816	1613	25.85	20240805	4545	-55.34	20240816	1613	25.85	20240805	0.03	N	114450	500	100 억	390662	N	N	N	N
138	20241106	160723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-55	5	-2.61	181339894	88579	272.95	2105	2125	1999	2735	1475	2105	2047.21	1.88	14766	2148	2126	2103	2081	2058	2137	2092	100	630	500	1260	5	1	20000000	410	-2.51	1.13	12	0.44	-818.00	1816.00	4545	20240816	-54.90	1613	20240805	27.09	4545	-54.90	20240816	1613	27.09	20240805	4545	-54.90	20240816	1613	27.09	20240805	0.03	N	114450	500	100 억	375740	N	N	N	N
139	20241106	150745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-75	5	-3.56	158907869	77536	238.92	2105	2125	1999	2735	1475	2105	2049.47	1.88	14801	2148	2126	2103	2081	2058	2137	2092	100	630	500	1260	5	1	20000000	406	-2.48	1.12	12	0.39	-818.00	1816.00	4545	20240816	-55.34	1613	20240805	25.85	4545	-55.34	20240816	1613	25.85	20240805	4545	-55.34	20240816	1613	25.85	20240805	0.03	N	114450	500	100 억	375740	N	N	N	N
140	20241106	140738	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-55	5	-2.61	137272339	66865	206.04	2105	2125	1999	2735	1475	2105	2052.98	1.88	13948	2148	2126	2103	2081	2058	2137	2092	100	630	500	1260	5	1	20000000	410	-2.51	1.13	12	0.33	-818.00	1816.00	4545	20240816	-54.90	1613	20240805	27.09	4545	-54.90	20240816	1613	27.09	20240805	4545	-54.90	20240816	1613	27.09	20240805	0.03	N	114450	500	100 억	375740	N	N	N	N
141	20241106	130747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-60	5	-2.85	107137014	52021	160.30	2105	2125	1999	2735	1475	2105	2059.50	1.88	13202	2148	2126	2103	2081	2058	2137	2092	100	630	500	1260	5	1	20000000	409	-2.50	1.13	12	0.26	-818.00	1816.00	4545	20240816	-55.01	1613	20240805	26.78	4545	-55.01	20240816	1613	26.78	20240805	4545	-55.01	20240816	1613	26.78	20240805	0.03	N	114450	500	100 억	375740	N	N	N	N
142	20241106	120721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-45	5	-2.14	69915834	33727	103.93	2105	2125	1999	2735	1475	2105	2072.99	1.88	7894	2148	2126	2103	2081	2058	2137	2092	100	630	500	1260	5	1	20000000	412	-2.52	1.13	12	0.17	-818.00	1816.00	4545	20240816	-54.68	1613	20240805	27.71	4545	-54.68	20240816	1613	27.71	20240805	4545	-54.68	20240816	1613	27.71	20240805	0.03	N	114450	500	100 억	375740	N	N	N	N
143	20241106	110726	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-15	5	-0.71	58512404	28220	86.96	2105	2125	1999	2735	1475	2105	2073.44	1.88	10637	2148	2126	2103	2081	2058	2137	2092	100	630	500	1260	5	1	20000000	418	-2.56	1.15	12	0.14	-818.00	1816.00	4545	20240816	-54.02	1613	20240805	29.57	4545	-54.02	20240816	1613	29.57	20240805	4545	-54.02	20240816	1613	29.57	20240805	0.03	N	114450	500	100 억	375740	N	N	N	N
144	20241106	100730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-15	5	-0.71	53450169	25789	79.47	2105	2125	1999	2735	1475	2105	2072.60	1.88	10850	2148	2126	2103	2081	2058	2137	2092	100	630	500	1260	5	1	20000000	418	-2.56	1.15	12	0.13	-818.00	1816.00	4545	20240816	-54.02	1613	20240805	29.57	4545	-54.02	20240816	1613	29.57	20240805	4545	-54.02	20240816	1613	29.57	20240805	0.03	N	114450	500	100 억	375740	N	N	N	N
145	20241106	090725	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-20	5	-0.95	26309174	12708	39.16	2105	2125	1999	2735	1475	2105	2070.28	1.88	2315	2148	2126	2103	2081	2058	2137	2092	100	630	500	1260	5	1	20000000	417	-2.55	1.15	12	0.06	-818.00	1816.00	4545	20240816	-54.13	1613	20240805	29.26	4545	-54.13	20240816	1613	29.26	20240805	4545	-54.13	20240816	1613	29.26	20240805	0.03	N	114450	500	100 억	375740	N	N	N	N
146	20241105	160703	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	5	2	0.24	68348395	32452	70.84	2100	2125	2080	2730	1470	2100	2106.14	1.89	3596	2173	2136	2093	2056	2013	2155	2075	100	630	500	1260	5	1	20000000	421	-2.57	1.16	12	0.16	-818.00	1816.00	4545	20240816	-53.69	1613	20240805	30.50	4545	-53.69	20240816	1613	30.50	20240805	4545	-53.69	20240816	1613	30.50	20240805	0.04	N	114450	500	100 억	378683	N	N	N	N
147	20241105	150718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	5	2	0.24	61584565	29229	63.81	2100	2125	2080	2730	1470	2100	2106.97	1.89	4656	2173	2136	2093	2056	2013	2155	2075	100	630	500	1260	5	1	20000000	421	-2.57	1.16	12	0.15	-818.00	1816.00	4545	20240816	-53.69	1613	20240805	30.50	4545	-53.69	20240816	1613	30.50	20240805	4545	-53.69	20240816	1613	30.50	20240805	0.04	N	114450	500	100 억	378683	N	N	N	N
148	20241105	140714	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	5	2	0.24	57525690	27299	59.59	2100	2125	2080	2730	1470	2100	2107.25	1.89	3818	2173	2136	2093	2056	2013	2155	2075	100	630	500	1260	5	1	20000000	421	-2.57	1.16	12	0.14	-818.00	1816.00	4545	20240816	-53.69	1613	20240805	30.50	4545	-53.69	20240816	1613	30.50	20240805	4545	-53.69	20240816	1613	30.50	20240805	0.04	N	114450	500	100 억	378683	N	N	N	N
149	20241105	130718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	15	2	0.71	43077395	20426	44.59	2100	2125	2080	2730	1470	2100	2108.95	1.89	2961	2173	2136	2093	2056	2013	2155	2075	100	630	500	1260	5	1	20000000	423	-2.59	1.16	12	0.10	-818.00	1816.00	4545	20240816	-53.47	1613	20240805	31.12	4545	-53.47	20240816	1613	31.12	20240805	4545	-53.47	20240816	1613	31.12	20240805	0.04	N	114450	500	100 억	378683	N	N	N	N
150	20241105	120712	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	10	2	0.48	36010300	17077	37.28	2100	2125	2080	2730	1470	2100	2108.70	1.89	2520	2173	2136	2093	2056	2013	2155	2075	100	630	500	1260	5	1	20000000	422	-2.58	1.16	12	0.09	-818.00	1816.00	4545	20240816	-53.58	1613	20240805	30.81	4545	-53.58	20240816	1613	30.81	20240805	4545	-53.58	20240816	1613	30.81	20240805	0.04	N	114450	500	100 억	378683	N	N	N	N
151	20241105	110703	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	15	2	0.71	23198080	11013	24.04	2100	2125	2080	2730	1470	2100	2106.43	1.89	437	2173	2136	2093	2056	2013	2155	2075	100	630	500	1260	5	1	20000000	423	-2.59	1.16	12	0.06	-818.00	1816.00	4545	20240816	-53.47	1613	20240805	31.12	4545	-53.47	20240816	1613	31.12	20240805	4545	-53.47	20240816	1613	31.12	20240805	0.04	N	114450	500	100 억	378683	N	N	N	N
152	20241105	100711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-5	5	-0.24	15327205	7276	15.88	2100	2125	2080	2730	1470	2100	2106.54	1.89	1260	2173	2136	2093	2056	2013	2155	2075	100	630	500	1260	5	1	20000000	419	-2.56	1.15	12	0.04	-818.00	1816.00	4545	20240816	-53.91	1613	20240805	29.88	4545	-53.91	20240816	1613	29.88	20240805	4545	-53.91	20240816	1613	29.88	20240805	0.04	N	114450	500	100 억	378683	N	N	N	N
153	20241105	090708	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	10	2	0.48	557990	265	0.58	2100	2110	2095	2730	1470	2100	2105.62	1.89	38	2173	2136	2093	2056	2013	2155	2075	100	630	500	1260	5	1	20000000	422	-2.58	1.16	12	0.00	-818.00	1816.00	4545	20240816	-53.58	1613	20240805	30.81	4545	-53.58	20240816	1613	30.81	20240805	4545	-53.58	20240816	1613	30.81	20240805	0.04	N	114450	500	100 억	378683	N	N	N	N
154	20241104	160705	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	5	2	0.24	96020255	45727	58.07	2075	2130	2050	2720	1470	2095	2099.86	1.97	-7970	2171	2132	2071	2032	1971	2152	2052	100	625	500	1250	5	1	20000000	420	-2.57	1.16	12	0.23	-818.00	1816.00	4545	20240816	-53.80	1613	20240805	30.19	4545	-53.80	20240816	1613	30.19	20240805	4545	-53.80	20240816	1613	30.19	20240805	0.04	N	114450	500	100 억	393192	N	N	N	N
155	20241104	150716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	5	2	0.24	89589615	42658	54.17	2075	2130	2050	2720	1470	2095	2100.18	1.97	-7601	2171	2132	2071	2032	1971	2152	2052	100	625	500	1250	5	1	20000000	420	-2.57	1.16	12	0.21	-818.00	1816.00	4545	20240816	-53.80	1613	20240805	30.19	4545	-53.80	20240816	1613	30.19	20240805	4545	-53.80	20240816	1613	30.19	20240805	0.04	N	114450	500	100 억	393192	N	N	N	N
156	20241104	140706	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	25	2	1.19	80011470	38116	48.40	2075	2130	2050	2720	1470	2095	2099.16	1.97	-7857	2171	2132	2071	2032	1971	2152	2052	100	625	500	1250	5	1	20000000	424	-2.59	1.17	12	0.19	-818.00	1816.00	4545	20240816	-53.36	1613	20240805	31.43	4545	-53.36	20240816	1613	31.43	20240805	4545	-53.36	20240816	1613	31.43	20240805	0.04	N	114450	500	100 억	393192	N	N	N	N
157	20241104	130655	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	15	2	0.72	67649820	32272	40.98	2075	2130	2050	2720	1470	2095	2096.24	1.97	-7847	2171	2132	2071	2032	1971	2152	2052	100	625	500	1250	5	1	20000000	422	-2.58	1.16	12	0.16	-818.00	1816.00	4545	20240816	-53.58	1613	20240805	30.81	4545	-53.58	20240816	1613	30.81	20240805	4545	-53.58	20240816	1613	30.81	20240805	0.04	N	114450	500	100 억	393192	N	N	N	N
158	20241104	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	10	2	0.48	61088640	29146	37.01	2075	2130	2050	2720	1470	2095	2095.95	1.97	-8493	2171	2132	2071	2032	1971	2152	2052	100	625	500	1250	5	1	20000000	421	-2.57	1.16	12	0.15	-818.00	1816.00	4545	20240816	-53.69	1613	20240805	30.50	4545	-53.69	20240816	1613	30.50	20240805	4545	-53.69	20240816	1613	30.50	20240805	0.04	N	114450	500	100 억	393192	N	N	N	N
159	20241104	110651	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	15	2	0.72	50314525	24005	30.48	2075	2130	2050	2720	1470	2095	2096.00	1.97	-9439	2171	2132	2071	2032	1971	2152	2052	100	625	500	1250	5	1	20000000	422	-2.58	1.16	12	0.12	-818.00	1816.00	4545	20240816	-53.58	1613	20240805	30.81	4545	-53.58	20240816	1613	30.81	20240805	4545	-53.58	20240816	1613	30.81	20240805	0.04	N	114450	500	100 억	393192	N	N	N	N
160	20241104	100644	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-5	5	-0.24	32949125	15781	20.04	2075	2100	2050	2720	1470	2095	2087.90	1.97	-9384	2171	2132	2071	2032	1971	2152	2052	100	625	500	1250	5	1	20000000	418	-2.56	1.15	12	0.08	-818.00	1816.00	4545	20240816	-54.02	1613	20240805	29.57	4545	-54.02	20240816	1613	29.57	20240805	4545	-54.02	20240816	1613	29.57	20240805	0.04	N	114450	500	100 억	393192	N	N	N	N
161	20241104	090653	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-20	5	-0.95	1170700	565	0.72	2075	2095	2050	2720	1470	2095	2072.04	1.97	-142	2171	2132	2071	2032	1971	2152	2052	100	625	500	1250	5	1	20000000	415	-2.54	1.14	12	0.00	-818.00	1816.00	4545	20240816	-54.35	1613	20240805	28.64	4545	-54.35	20240816	1613	28.64	20240805	4545	-54.35	20240816	1613	28.64	20240805	0.04	N	114450	500	100 억	393192	N	N	N	N
162	20241101	160630	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	25	2	1.21	162674540	78660	111.10	2060	2110	2010	2690	1450	2070	2067.93	2.09	-17259	2138	2104	2051	2017	1964	2121	2034	100	620	500	1240	5	1	20000000	419	-2.56	1.15	12	0.39	-818.00	1816.00	4545	20240816	-53.91	1613	20240805	29.88	4545	-53.91	20240816	1613	29.88	20240805	4545	-53.91	20240816	1613	29.88	20240805	0.04	N	114450	500	100 억	417140	N	N	N	N
163	20241101	150644	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	10	2	0.48	144564590	69975	98.83	2060	2110	2010	2690	1450	2070	2065.95	2.09	-12507	2138	2104	2051	2017	1964	2121	2034	100	620	500	1240	5	1	20000000	416	-2.54	1.15	12	0.35	-818.00	1816.00	4545	20240816	-54.24	1613	20240805	28.95	4545	-54.24	20240816	1613	28.95	20240805	4545	-54.24	20240816	1613	28.95	20240805	0.04	N	114450	500	100 억	417140	N	N	N	N
164	20241101	140626	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	30	2	1.45	119931050	58150	82.13	2060	2110	2010	2690	1450	2070	2062.44	2.09	-5906	2138	2104	2051	2017	1964	2121	2034	100	620	500	1240	5	1	20000000	420	-2.57	1.16	12	0.29	-818.00	1816.00	4545	20240816	-53.80	1613	20240805	30.19	4545	-53.80	20240816	1613	30.19	20240805	4545	-53.80	20240816	1613	30.19	20240805	0.04	N	114450	500	100 억	417140	N	N	N	N
165	20241101	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	30	2	1.45	93584490	45570	64.36	2060	2100	2010	2690	1450	2070	2053.64	2.09	-5768	2138	2104	2051	2017	1964	2121	2034	100	620	500	1240	5	1	20000000	420	-2.57	1.16	12	0.23	-818.00	1816.00	4545	20240816	-53.80	1613	20240805	30.19	4545	-53.80	20240816	1613	30.19	20240805	4545	-53.80	20240816	1613	30.19	20240805	0.04	N	114450	500	100 억	417140	N	N	N	N
166	20241101	120744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	5	2	0.24	70233200	34383	48.56	2060	2100	2010	2690	1450	2070	2042.67	2.09	-5909	2138	2104	2051	2017	1964	2121	2034	100	620	500	1240	5	1	20000000	415	-2.54	1.14	12	0.17	-818.00	1816.00	4545	20240816	-54.35	1613	20240805	28.64	4545	-54.35	20240816	1613	28.64	20240805	4545	-54.35	20240816	1613	28.64	20240805	0.04	N	114450	500	100 억	417140	N	N	N	N
167	20241101	110741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-10	5	-0.48	56459890	27690	39.11	2060	2100	2010	2690	1450	2070	2039.00	2.09	-7736	2138	2104	2051	2017	1964	2121	2034	100	620	500	1240	5	1	20000000	412	-2.52	1.13	12	0.14	-818.00	1816.00	4545	20240816	-54.68	1613	20240805	27.71	4545	-54.68	20240816	1613	27.71	20240805	4545	-54.68	20240816	1613	27.71	20240805	0.04	N	114450	500	100 억	417140	N	N	N	N
168	20241101	100743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-40	5	-1.93	24069405	11890	16.79	2060	2060	2010	2690	1450	2070	2024.34	2.09	-4230	2138	2104	2051	2017	1964	2121	2034	100	620	500	1240	5	1	20000000	406	-2.48	1.12	12	0.06	-818.00	1816.00	4545	20240816	-55.34	1613	20240805	25.85	4545	-55.34	20240816	1613	25.85	20240805	4545	-55.34	20240816	1613	25.85	20240805	0.04	N	114450	500	100 억	417140	N	N	N	N
169	20241101	090740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-40	5	-1.93	1761960	866	1.22	2060	2060	2030	2690	1450	2070	2034.60	2.09	-51	2138	2104	2051	2017	1964	2121	2034	100	620	500	1240	5	1	20000000	406	-2.48	1.12	12	0.00	-818.00	1816.00	4545	20240816	-55.34	1613	20240805	25.85	4545	-55.34	20240816	1613	25.85	20240805	4545	-55.34	20240816	1613	25.85	20240805	0.04	N	114450	500	100 억	417140	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History