KissMeData/225220/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2240	-105	5	-4.48	91479950	40720	411.81	2345	2400	2120	3045	1645	2345	2246.63	0.66	-10432	2405	2375	2350	2320	2295	2362	2307	96	700	500	1640	5	1	19190021	430	-7.80	0.44	12	0.21	-287.00	5136.00	5140	20240819	-56.42	2120	20241129	5.66	5140	-56.42	20240819	2120	5.66	20241129	5140	-56.42	20240819	2120	5.66	20241129	2.41	N	225220	500	95 억	127108	N	N	N	00	N
3	20241129	151115	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2225	-120	5	-5.12	72708880	32336	327.02	2345	2400	2120	3045	1645	2345	2248.54	0.66	-9049	2405	2375	2350	2320	2295	2362	2307	96	700	500	1640	5	1	19190021	427	-7.75	0.43	12	0.17	-287.00	5136.00	5140	20240819	-56.71	2120	20241129	4.95	5140	-56.71	20240819	2120	4.95	20241129	5140	-56.71	20240819	2120	4.95	20241129	2.41	N	225220	500	95 억	127108	N	N	N	00	N
4	20241129	141117	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	-95	5	-4.05	39225270	17226	174.21	2345	2400	2245	3045	1645	2345	2277.10	0.66	-8135	2405	2375	2350	2320	2295	2362	2307	96	700	500	1640	5	1	19190021	432	-7.84	0.44	12	0.09	-287.00	5136.00	5140	20240819	-56.23	2175	20241125	3.45	5140	-56.23	20240819	2175	3.45	20241125	5140	-56.23	20240819	2175	3.45	20241125	2.41	N	225220	500	95 억	127108	N	N	N	00	N
5	20241129	131112	57	100.00	KOSDAQ		제약	N	N	N	N	N	2255	-90	5	-3.84	27202080	11893	120.28	2345	2400	2255	3045	1645	2345	2287.23	0.66	-7812	2405	2375	2350	2320	2295	2362	2307	96	700	500	1640	5	1	19190021	433	-7.86	0.44	12	0.06	-287.00	5136.00	5140	20240819	-56.13	2175	20241125	3.68	5140	-56.13	20240819	2175	3.68	20241125	5140	-56.13	20240819	2175	3.68	20241125	2.41	N	225220	500	95 억	127108	N	N	N	00	N
6	20241129	121114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	-75	5	-3.20	24027365	10492	106.11	2345	2400	2270	3045	1645	2345	2290.07	0.66	-7631	2405	2375	2350	2320	2295	2362	2307	96	700	500	1640	5	1	19190021	436	-7.91	0.44	12	0.05	-287.00	5136.00	5140	20240819	-55.84	2175	20241125	4.37	5140	-55.84	20240819	2175	4.37	20241125	5140	-55.84	20240819	2175	4.37	20241125	2.41	N	225220	500	95 억	127108	N	N	N	00	N
7	20241129	111117	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	-55	5	-2.35	21582515	9417	95.24	2345	2400	2270	3045	1645	2345	2291.87	0.66	-7237	2405	2375	2350	2320	2295	2362	2307	96	700	500	1640	5	1	19190021	439	-7.98	0.45	12	0.05	-287.00	5136.00	5140	20240819	-55.45	2175	20241125	5.29	5140	-55.45	20240819	2175	5.29	20241125	5140	-55.45	20240819	2175	5.29	20241125	2.41	N	225220	500	95 억	127108	N	N	N	00	N
8	20241129	101110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	-45	5	-1.92	13589740	5905	59.72	2345	2400	2280	3045	1645	2345	2301.40	0.66	-5761	2405	2375	2350	2320	2295	2362	2307	96	700	500	1640	5	1	19190021	441	-8.01	0.45	12	0.03	-287.00	5136.00	5140	20240819	-55.25	2175	20241125	5.75	5140	-55.25	20240819	2175	5.75	20241125	5140	-55.25	20240819	2175	5.75	20241125	2.41	N	225220	500	95 억	127108	N	N	N	00	N
9	20241129	091114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	-30	5	-1.28	3751260	1615	16.33	2345	2400	2315	3045	1645	2345	2322.76	0.66	-1515	2405	2375	2350	2320	2295	2362	2307	96	700	500	1640	5	1	19190021	444	-8.07	0.45	12	0.01	-287.00	5136.00	5140	20240819	-54.96	2175	20241125	6.44	5140	-54.96	20240819	2175	6.44	20241125	5140	-54.96	20240819	2175	6.44	20241125	2.41	N	225220	500	95 억	127108	N	N	N	00	N
10	20241128	161100	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	-20	5	-0.85	23130315	9882	71.67	2365	2380	2325	3070	1660	2365	2340.65	0.66	-208	2435	2400	2370	2335	2305	2417	2352	96	705	500	1650	5	1	19190021	450	-8.17	0.46	12	0.05	-287.00	5136.00	5140	20240819	-54.38	2175	20241125	7.82	5140	-54.38	20240819	2175	7.82	20241125	5140	-54.38	20240819	2175	7.82	20241125	2.43	N	225220	500	95 억	127316	N	N	N	00	N
11	20241128	151120	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	-15	5	-0.63	21778460	9304	67.48	2365	2380	2325	3070	1660	2365	2340.76	0.66	-187	2435	2400	2370	2335	2305	2417	2352	96	705	500	1650	5	1	19190021	451	-8.19	0.46	12	0.05	-287.00	5136.00	5140	20240819	-54.28	2175	20241125	8.05	5140	-54.28	20240819	2175	8.05	20241125	5140	-54.28	20240819	2175	8.05	20241125	2.43	N	225220	500	95 억	127316	N	N	N	00	N
12	20241128	141117	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	-15	5	-0.63	13123885	5600	40.62	2365	2380	2325	3070	1660	2365	2343.55	0.66	-659	2435	2400	2370	2335	2305	2417	2352	96	705	500	1650	5	1	19190021	451	-8.19	0.46	12	0.03	-287.00	5136.00	5140	20240819	-54.28	2175	20241125	8.05	5140	-54.28	20240819	2175	8.05	20241125	5140	-54.28	20240819	2175	8.05	20241125	2.43	N	225220	500	95 억	127316	N	N	N	00	N
13	20241128	131116	57	100.00	KOSDAQ		제약	N	N	N	N	N	2335	-30	5	-1.27	9812710	4185	30.35	2365	2380	2325	3070	1660	2365	2344.73	0.66	-658	2435	2400	2370	2335	2305	2417	2352	96	705	500	1650	5	1	19190021	448	-8.14	0.45	12	0.02	-287.00	5136.00	5140	20240819	-54.57	2175	20241125	7.36	5140	-54.57	20240819	2175	7.36	20241125	5140	-54.57	20240819	2175	7.36	20241125	2.43	N	225220	500	95 억	127316	N	N	N	00	N
14	20241128	121117	57	100.00	KOSDAQ		제약	N	N	N	N	N	2340	-25	5	-1.06	6573945	2798	20.29	2365	2380	2325	3070	1660	2365	2349.52	0.66	-530	2435	2400	2370	2335	2305	2417	2352	96	705	500	1650	5	1	19190021	449	-8.15	0.46	12	0.01	-287.00	5136.00	5140	20240819	-54.47	2175	20241125	7.59	5140	-54.47	20240819	2175	7.59	20241125	5140	-54.47	20240819	2175	7.59	20241125	2.43	N	225220	500	95 억	127316	N	N	N	00	N
15	20241128	111120	57	100.00	KOSDAQ		제약	N	N	N	N	N	2360	-5	5	-0.21	4265225	1812	13.14	2365	2380	2325	3070	1660	2365	2353.88	0.66	-586	2435	2400	2370	2335	2305	2417	2352	96	705	500	1650	5	1	19190021	453	-8.22	0.46	12	0.01	-287.00	5136.00	5140	20240819	-54.09	2175	20241125	8.51	5140	-54.09	20240819	2175	8.51	20241125	5140	-54.09	20240819	2175	8.51	20241125	2.43	N	225220	500	95 억	127316	N	N	N	00	N
16	20241128	101118	57	100.00	KOSDAQ		제약	N	N	N	N	N	2355	-10	5	-0.42	2879905	1222	8.86	2365	2380	2350	3070	1660	2365	2356.71	0.66	-585	2435	2400	2370	2335	2305	2417	2352	96	705	500	1650	5	1	19190021	452	-8.21	0.46	12	0.01	-287.00	5136.00	5140	20240819	-54.18	2175	20241125	8.28	5140	-54.18	20240819	2175	8.28	20241125	5140	-54.18	20240819	2175	8.28	20241125	2.43	N	225220	500	95 억	127316	N	N	N	00	N
17	20241128	091114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2380	15	2	0.63	558200	236	1.71	2365	2380	2365	3070	1660	2365	2365.25	0.66	-194	2435	2400	2370	2335	2305	2417	2352	96	705	500	1650	5	1	19190021	457	-8.29	0.46	12	0.00	-287.00	5136.00	5140	20240819	-53.70	2175	20241125	9.43	5140	-53.70	20240819	2175	9.43	20241125	5140	-53.70	20240819	2175	9.43	20241125	2.43	N	225220	500	95 억	127316	N	N	N	00	N
18	20241127	161048	57	100.00	KOSDAQ		제약	N	N	N	N	N	2365	5	2	0.21	32433005	13788	97.97	2340	2405	2340	3065	1655	2360	2352.03	0.67	-1048	2423	2391	2338	2306	2253	2407	2322	96	705	500	1650	5	1	19190021	454	-8.24	0.46	12	0.07	-287.00	5136.00	5140	20240819	-53.99	2175	20241125	8.74	5140	-53.99	20240819	2175	8.74	20241125	5140	-53.99	20240819	2175	8.74	20241125	2.41	N	225220	500	95 억	128364	N	N	N	00	N
19	20241127	151110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2360	0	3	0.00	24943575	10608	75.37	2340	2405	2340	3065	1655	2360	2351.39	0.67	-586	2423	2391	2338	2306	2253	2407	2322	96	705	500	1650	5	1	19190021	453	-8.22	0.46	12	0.06	-287.00	5136.00	5140	20240819	-54.09	2175	20241125	8.51	5140	-54.09	20240819	2175	8.51	20241125	5140	-54.09	20240819	2175	8.51	20241125	2.41	N	225220	500	95 억	128364	N	N	N	00	N
20	20241127	141106	57	100.00	KOSDAQ		제약	N	N	N	N	N	2360	0	3	0.00	17862730	7585	53.89	2340	2405	2340	3065	1655	2360	2355.01	0.67	-483	2423	2391	2338	2306	2253	2407	2322	96	705	500	1650	5	1	19190021	453	-8.22	0.46	12	0.04	-287.00	5136.00	5140	20240819	-54.09	2175	20241125	8.51	5140	-54.09	20240819	2175	8.51	20241125	5140	-54.09	20240819	2175	8.51	20241125	2.41	N	225220	500	95 억	128364	N	N	N	00	N
21	20241127	131101	57	100.00	KOSDAQ		제약	N	N	N	N	N	2355	-5	5	-0.21	14470835	6142	43.64	2340	2405	2340	3065	1655	2360	2356.05	0.67	-455	2423	2391	2338	2306	2253	2407	2322	96	705	500	1650	5	1	19190021	452	-8.21	0.46	12	0.03	-287.00	5136.00	5140	20240819	-54.18	2175	20241125	8.28	5140	-54.18	20240819	2175	8.28	20241125	5140	-54.18	20240819	2175	8.28	20241125	2.41	N	225220	500	95 억	128364	N	N	N	00	N
22	20241127	121112	57	100.00	KOSDAQ		제약	N	N	N	N	N	2355	-5	5	-0.21	12803660	5433	38.60	2340	2405	2340	3065	1655	2360	2356.65	0.67	-322	2423	2391	2338	2306	2253	2407	2322	96	705	500	1650	5	1	19190021	452	-8.21	0.46	12	0.03	-287.00	5136.00	5140	20240819	-54.18	2175	20241125	8.28	5140	-54.18	20240819	2175	8.28	20241125	5140	-54.18	20240819	2175	8.28	20241125	2.41	N	225220	500	95 억	128364	N	N	N	00	N
23	20241127	111106	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	-10	5	-0.42	9128030	3865	27.46	2340	2405	2340	3065	1655	2360	2361.72	0.67	-356	2423	2391	2338	2306	2253	2407	2322	96	705	500	1650	5	1	19190021	451	-8.19	0.46	12	0.02	-287.00	5136.00	5140	20240819	-54.28	2175	20241125	8.05	5140	-54.28	20240819	2175	8.05	20241125	5140	-54.28	20240819	2175	8.05	20241125	2.41	N	225220	500	95 억	128364	N	N	N	00	N
24	20241127	101107	57	100.00	KOSDAQ		제약	N	N	N	N	N	2365	5	2	0.21	5233980	2214	15.73	2340	2405	2340	3065	1655	2360	2364.04	0.67	-251	2423	2391	2338	2306	2253	2407	2322	96	705	500	1650	5	1	19190021	454	-8.24	0.46	12	0.01	-287.00	5136.00	5140	20240819	-53.99	2175	20241125	8.74	5140	-53.99	20240819	2175	8.74	20241125	5140	-53.99	20240819	2175	8.74	20241125	2.41	N	225220	500	95 억	128364	N	N	N	00	N
25	20241127	091106	57	100.00	KOSDAQ		제약	N	N	N	N	N	2355	-5	5	-0.21	2749970	1163	8.26	2340	2405	2340	3065	1655	2360	2364.55	0.67	-219	2423	2391	2338	2306	2253	2407	2322	96	705	500	1650	5	1	19190021	452	-8.21	0.46	12	0.01	-287.00	5136.00	5140	20240819	-54.18	2175	20241125	8.28	5140	-54.18	20240819	2175	8.28	20241125	5140	-54.18	20240819	2175	8.28	20241125	2.41	N	225220	500	95 억	128364	N	N	N	00	N
26	20241126	161049	57	100.00	KOSDAQ		제약	N	N	N	N	N	2360	55	2	2.39	32515285	14051	31.18	2285	2370	2285	2995	1615	2305	2314.05	0.67	189	2398	2351	2263	2216	2128	2375	2240	96	690	500	1610	5	1	19190021	453	-8.22	0.46	12	0.07	-287.00	5136.00	5140	20240819	-54.09	2175	20241125	8.51	5140	-54.09	20240819	2175	8.51	20241125	5140	-54.09	20240819	2175	8.51	20241125	2.42	N	225220	500	95 억	127847	N	N	N	00	N
27	20241126	151100	57	100.00	KOSDAQ		제약	N	N	N	N	N	2325	20	2	0.87	28195985	12210	27.10	2285	2370	2285	2995	1615	2305	2309.25	0.67	225	2398	2351	2263	2216	2128	2375	2240	96	690	500	1610	5	1	19190021	446	-8.10	0.45	12	0.06	-287.00	5136.00	5140	20240819	-54.77	2175	20241125	6.90	5140	-54.77	20240819	2175	6.90	20241125	5140	-54.77	20240819	2175	6.90	20241125	2.42	N	225220	500	95 억	127847	N	N	N	00	N
28	20241126	141101	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	15	2	0.65	22513375	9766	21.67	2285	2370	2285	2995	1615	2305	2305.28	0.67	-89	2398	2351	2263	2216	2128	2375	2240	96	690	500	1610	5	1	19190021	445	-8.08	0.45	12	0.05	-287.00	5136.00	5140	20240819	-54.86	2175	20241125	6.67	5140	-54.86	20240819	2175	6.67	20241125	5140	-54.86	20240819	2175	6.67	20241125	2.42	N	225220	500	95 억	127847	N	N	N	00	N
29	20241126	131057	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	15	2	0.65	20040900	8700	19.31	2285	2370	2285	2995	1615	2305	2303.55	0.67	-110	2398	2351	2263	2216	2128	2375	2240	96	690	500	1610	5	1	19190021	445	-8.08	0.45	12	0.05	-287.00	5136.00	5140	20240819	-54.86	2175	20241125	6.67	5140	-54.86	20240819	2175	6.67	20241125	5140	-54.86	20240819	2175	6.67	20241125	2.42	N	225220	500	95 억	127847	N	N	N	00	N
30	20241126	121103	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	15	2	0.65	19304810	8383	18.60	2285	2370	2285	2995	1615	2305	2302.85	0.67	-107	2398	2351	2263	2216	2128	2375	2240	96	690	500	1610	5	1	19190021	445	-8.08	0.45	12	0.04	-287.00	5136.00	5140	20240819	-54.86	2175	20241125	6.67	5140	-54.86	20240819	2175	6.67	20241125	5140	-54.86	20240819	2175	6.67	20241125	2.42	N	225220	500	95 억	127847	N	N	N	00	N
31	20241126	111107	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	5	2	0.22	18105930	7866	17.46	2285	2370	2285	2995	1615	2305	2301.80	0.67	-120	2398	2351	2263	2216	2128	2375	2240	96	690	500	1610	5	1	19190021	443	-8.05	0.45	12	0.04	-287.00	5136.00	5140	20240819	-55.06	2175	20241125	6.21	5140	-55.06	20240819	2175	6.21	20241125	5140	-55.06	20240819	2175	6.21	20241125	2.42	N	225220	500	95 억	127847	N	N	N	00	N
32	20241126	101114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	-5	5	-0.22	7771295	3377	7.49	2285	2370	2285	2995	1615	2305	2301.24	0.67	-1382	2398	2351	2263	2216	2128	2375	2240	96	690	500	1610	5	1	19190021	441	-8.01	0.45	12	0.02	-287.00	5136.00	5140	20240819	-55.25	2175	20241125	5.75	5140	-55.25	20240819	2175	5.75	20241125	5140	-55.25	20240819	2175	5.75	20241125	2.42	N	225220	500	95 억	127847	N	N	N	00	N
33	20241126	091104	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	25	2	1.08	3032845	1316	2.92	2285	2370	2285	2995	1615	2305	2304.59	0.67	52	2398	2351	2263	2216	2128	2375	2240	96	690	500	1610	5	1	19190021	447	-8.12	0.45	12	0.01	-287.00	5136.00	5140	20240819	-54.67	2175	20241125	7.13	5140	-54.67	20240819	2175	7.13	20241125	5140	-54.67	20240819	2175	7.13	20241125	2.42	N	225220	500	95 억	127847	N	N	N	00	N
34	20241125	161036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2305	40	2	1.77	102347820	45060	150.77	2265	2310	2175	2940	1590	2265	2271.37	0.60	12687	2325	2295	2280	2250	2235	2287	2242	96	675	500	1580	5	1	19190021	442	-8.03	0.45	12	0.23	-287.00	5136.00	5140	20240819	-55.16	2175	20241125	5.98	5140	-55.16	20240819	2175	5.98	20241125	5140	-55.16	20240819	2175	5.98	20241125	2.42	N	225220	500	95 억	115597	N	N	N	00	N
35	20241125	151057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2300	35	2	1.55	93639775	41276	138.11	2265	2310	2175	2940	1590	2265	2268.63	0.60	10559	2325	2295	2280	2250	2235	2287	2242	96	675	500	1580	5	1	19190021	441	-8.01	0.45	12	0.22	-287.00	5136.00	5140	20240819	-55.25	2175	20241125	5.75	5140	-55.25	20240819	2175	5.75	20241125	5140	-55.25	20240819	2175	5.75	20241125	2.42	N	225220	500	95 억	115597	N	N	N	00	N
36	20241125	141055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2300	35	2	1.55	89655515	39539	132.29	2265	2310	2175	2940	1590	2265	2267.52	0.60	9879	2325	2295	2280	2250	2235	2287	2242	96	675	500	1580	5	1	19190021	441	-8.01	0.45	12	0.21	-287.00	5136.00	5140	20240819	-55.25	2175	20241125	5.75	5140	-55.25	20240819	2175	5.75	20241125	5140	-55.25	20240819	2175	5.75	20241125	2.42	N	225220	500	95 억	115597	N	N	N	00	N
37	20241125	131047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2305	40	2	1.77	86935710	38357	128.34	2265	2310	2175	2940	1590	2265	2266.49	0.60	9512	2325	2295	2280	2250	2235	2287	2242	96	675	500	1580	5	1	19190021	442	-8.03	0.45	12	0.20	-287.00	5136.00	5140	20240819	-55.16	2175	20241125	5.98	5140	-55.16	20240819	2175	5.98	20241125	5140	-55.16	20240819	2175	5.98	20241125	2.42	N	225220	500	95 억	115597	N	N	N	00	N
38	20241125	121100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2310	45	2	1.99	80018250	35354	118.29	2265	2310	2175	2940	1590	2265	2263.34	0.60	6680	2325	2295	2280	2250	2235	2287	2242	96	675	500	1580	5	1	19190021	443	-8.05	0.45	12	0.18	-287.00	5136.00	5140	20240819	-55.06	2175	20241125	6.21	5140	-55.06	20240819	2175	6.21	20241125	5140	-55.06	20240819	2175	6.21	20241125	2.42	N	225220	500	95 억	115597	N	N	N	00	N
39	20241125	111053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2295	30	2	1.32	69527580	30792	103.03	2265	2300	2175	2940	1590	2265	2257.98	0.60	3599	2325	2295	2280	2250	2235	2287	2242	96	675	500	1580	5	1	19190021	440	-8.00	0.45	12	0.16	-287.00	5136.00	5140	20240819	-55.35	2175	20241125	5.52	5140	-55.35	20240819	2175	5.52	20241125	5140	-55.35	20240819	2175	5.52	20241125	2.42	N	225220	500	95 억	115597	N	N	N	00	N
40	20241125	101040	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2285	20	2	0.88	48346650	21545	72.09	2265	2300	2175	2940	1590	2265	2243.98	0.60	2691	2325	2295	2280	2250	2235	2287	2242	96	675	500	1580	5	1	19190021	438	-7.96	0.44	12	0.11	-287.00	5136.00	5140	20240819	-55.54	2175	20241125	5.06	5140	-55.54	20240819	2175	5.06	20241125	5140	-55.54	20240819	2175	5.06	20241125	2.42	N	225220	500	95 억	115597	N	N	N	00	N
41	20241125	091041	57	100.00	KOSDAQ		제약	N	N	N	N	N	2260	-5	5	-0.22	653205	287	0.96	2265	2295	2260	2940	1590	2265	2275.98	0.60	100	2325	2295	2280	2250	2235	2287	2242	96	675	500	1580	5	1	19190021	434	-7.87	0.44	12	0.00	-287.00	5136.00	5140	20240819	-56.03	2250	20241114	0.44	5140	-56.03	20240819	2250	0.44	20241114	5140	-56.03	20240819	2250	0.44	20241114	2.42	N	225220	500	95 억	115597	N	N	N	00	N
42	20241122	160942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2265	-25	5	-1.09	67807985	29748	163.76	2275	2310	2265	2975	1605	2290	2279.41	0.60	-244	2373	2331	2303	2261	2233	2317	2247	96	685	500	1600	5	1	19190021	435	-7.89	0.44	12	0.16	-287.00	5136.00	5140	20240819	-55.93	2250	20241114	0.67	5140	-55.93	20240819	2250	0.67	20241114	5140	-55.93	20240819	2250	0.67	20241114	2.47	N	225220	500	95 억	115815	N	N	N	00	N
43	20241122	150956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	-10	5	-0.44	64640790	28351	156.07	2275	2310	2270	2975	1605	2290	2280.02	0.60	-76	2373	2331	2303	2261	2233	2317	2247	96	685	500	1600	5	1	19190021	438	-7.94	0.44	12	0.15	-287.00	5136.00	5140	20240819	-55.64	2250	20241114	1.33	5140	-55.64	20240819	2250	1.33	20241114	5140	-55.64	20240819	2250	1.33	20241114	2.47	N	225220	500	95 억	115815	N	N	N	00	N
44	20241122	140957	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	-10	5	-0.44	58450900	25630	141.09	2275	2310	2275	2975	1605	2290	2280.57	0.60	-472	2373	2331	2303	2261	2233	2317	2247	96	685	500	1600	5	1	19190021	438	-7.94	0.44	12	0.13	-287.00	5136.00	5140	20240819	-55.64	2250	20241114	1.33	5140	-55.64	20240819	2250	1.33	20241114	5140	-55.64	20240819	2250	1.33	20241114	2.47	N	225220	500	95 억	115815	N	N	N	00	N
45	20241122	130952	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	-10	5	-0.44	55538130	24354	134.06	2275	2310	2275	2975	1605	2290	2280.45	0.60	-607	2373	2331	2303	2261	2233	2317	2247	96	685	500	1600	5	1	19190021	438	-7.94	0.44	12	0.13	-287.00	5136.00	5140	20240819	-55.64	2250	20241114	1.33	5140	-55.64	20240819	2250	1.33	20241114	5140	-55.64	20240819	2250	1.33	20241114	2.47	N	225220	500	95 억	115815	N	N	N	00	N
46	20241122	120958	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	10	2	0.44	47330410	20747	114.21	2275	2310	2275	2975	1605	2290	2281.31	0.60	677	2373	2331	2303	2261	2233	2317	2247	96	685	500	1600	5	1	19190021	441	-8.01	0.45	12	0.11	-287.00	5136.00	5140	20240819	-55.25	2250	20241114	2.22	5140	-55.25	20240819	2250	2.22	20241114	5140	-55.25	20240819	2250	2.22	20241114	2.47	N	225220	500	95 억	115815	N	N	N	00	N
47	20241122	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	15	2	0.66	22677485	9948	54.76	2275	2310	2275	2975	1605	2290	2279.60	0.60	-208	2373	2331	2303	2261	2233	2317	2247	96	685	500	1600	5	1	19190021	442	-8.03	0.45	12	0.05	-287.00	5136.00	5140	20240819	-55.16	2250	20241114	2.44	5140	-55.16	20240819	2250	2.44	20241114	5140	-55.16	20240819	2250	2.44	20241114	2.47	N	225220	500	95 억	115815	N	N	N	00	N
48	20241122	101007	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	10	2	0.44	22560370	9897	54.48	2275	2310	2275	2975	1605	2290	2279.52	0.60	-170	2373	2331	2303	2261	2233	2317	2247	96	685	500	1600	5	1	19190021	441	-8.01	0.45	12	0.05	-287.00	5136.00	5140	20240819	-55.25	2250	20241114	2.22	5140	-55.25	20240819	2250	2.22	20241114	5140	-55.25	20240819	2250	2.22	20241114	2.47	N	225220	500	95 억	115815	N	N	N	00	N
49	20241122	090959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	20	2	0.87	533330	234	1.29	2275	2310	2275	2975	1605	2290	2279.19	0.60	-41	2373	2331	2303	2261	2233	2317	2247	96	685	500	1600	5	1	19190021	443	-8.05	0.45	12	0.00	-287.00	5136.00	5140	20240819	-55.06	2250	20241114	2.67	5140	-55.06	20240819	2250	2.67	20241114	5140	-55.06	20240819	2250	2.67	20241114	2.47	N	225220	500	95 억	115815	N	N	N	00	N
50	20241121	160949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	-55	5	-2.35	41770505	18161	52.81	2325	2345	2275	3045	1645	2345	2300.01	0.67	-12118	2401	2372	2316	2287	2231	2387	2302	96	700	500	1640	5	1	19190021	439	-7.98	0.45	12	0.09	-287.00	5136.00	5140	20240819	-55.45	2250	20241114	1.78	5140	-55.45	20240819	2250	1.78	20241114	5140	-55.45	20240819	2250	1.78	20241114	2.47	N	225220	500	95 억	127915	N	N	N	00	N
51	20241121	151009	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	-45	5	-1.92	34743460	15084	43.87	2325	2345	2280	3045	1645	2345	2303.33	0.67	-9564	2401	2372	2316	2287	2231	2387	2302	96	700	500	1640	5	1	19190021	441	-8.01	0.45	12	0.08	-287.00	5136.00	5140	20240819	-55.25	2250	20241114	2.22	5140	-55.25	20240819	2250	2.22	20241114	5140	-55.25	20240819	2250	2.22	20241114	2.47	N	225220	500	95 억	127915	N	N	N	00	N
52	20241121	141007	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	-40	5	-1.71	28347425	12294	35.75	2325	2345	2280	3045	1645	2345	2305.79	0.67	-7201	2401	2372	2316	2287	2231	2387	2302	96	700	500	1640	5	1	19190021	442	-8.03	0.45	12	0.06	-287.00	5136.00	5140	20240819	-55.16	2250	20241114	2.44	5140	-55.16	20240819	2250	2.44	20241114	5140	-55.16	20240819	2250	2.44	20241114	2.47	N	225220	500	95 억	127915	N	N	N	00	N
53	20241121	130959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	-35	5	-1.49	23470355	10176	29.59	2325	2345	2280	3045	1645	2345	2306.44	0.67	-5538	2401	2372	2316	2287	2231	2387	2302	96	700	500	1640	5	1	19190021	443	-8.05	0.45	12	0.05	-287.00	5136.00	5140	20240819	-55.06	2250	20241114	2.67	5140	-55.06	20240819	2250	2.67	20241114	5140	-55.06	20240819	2250	2.67	20241114	2.47	N	225220	500	95 억	127915	N	N	N	00	N
54	20241121	121000	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	-35	5	-1.49	16628125	7207	20.96	2325	2345	2280	3045	1645	2345	2307.22	0.67	-4224	2401	2372	2316	2287	2231	2387	2302	96	700	500	1640	5	1	19190021	443	-8.05	0.45	12	0.04	-287.00	5136.00	5140	20240819	-55.06	2250	20241114	2.67	5140	-55.06	20240819	2250	2.67	20241114	5140	-55.06	20240819	2250	2.67	20241114	2.47	N	225220	500	95 억	127915	N	N	N	00	N
55	20241121	111003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2295	-50	5	-2.13	11228525	4864	14.14	2325	2345	2280	3045	1645	2345	2308.50	0.67	-2042	2401	2372	2316	2287	2231	2387	2302	96	700	500	1640	5	1	19190021	440	-8.00	0.45	12	0.03	-287.00	5136.00	5140	20240819	-55.35	2250	20241114	2.00	5140	-55.35	20240819	2250	2.00	20241114	5140	-55.35	20240819	2250	2.00	20241114	2.47	N	225220	500	95 억	127915	N	N	N	00	N
56	20241121	101003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	-40	5	-1.71	10930750	4734	13.77	2325	2345	2280	3045	1645	2345	2308.99	0.67	-2017	2401	2372	2316	2287	2231	2387	2302	96	700	500	1640	5	1	19190021	442	-8.03	0.45	12	0.02	-287.00	5136.00	5140	20240819	-55.16	2250	20241114	2.44	5140	-55.16	20240819	2250	2.44	20241114	5140	-55.16	20240819	2250	2.44	20241114	2.47	N	225220	500	95 억	127915	N	N	N	00	N
57	20241121	091005	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	-15	5	-0.64	3167065	1362	3.96	2325	2345	2315	3045	1645	2345	2325.30	0.67	76	2401	2372	2316	2287	2231	2387	2302	96	700	500	1640	5	1	19190021	447	-8.12	0.45	12	0.01	-287.00	5136.00	5140	20240819	-54.67	2250	20241114	3.56	5140	-54.67	20240819	2250	3.56	20241114	5140	-54.67	20240819	2250	3.56	20241114	2.47	N	225220	500	95 억	127915	N	N	N	00	N
58	20241120	160955	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	25	2	1.08	79042310	34383	138.54	2300	2345	2260	3015	1625	2320	2298.88	0.71	-9231	2390	2355	2320	2285	2250	2337	2267	96	695	500	1620	5	1	19190021	450	-8.17	0.46	12	0.18	-287.00	5136.00	5140	20240819	-54.38	2250	20241114	4.22	5140	-54.38	20240819	2250	4.22	20241114	5140	-54.38	20240819	2250	4.22	20241114	2.49	N	225220	500	95 억	136503	N	N	N	00	N
59	20241120	151008	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	-20	5	-0.86	68937310	30061	121.13	2300	2345	2260	3015	1625	2320	2293.25	0.71	-8654	2390	2355	2320	2285	2250	2337	2267	96	695	500	1620	5	1	19190021	441	-8.01	0.45	12	0.16	-287.00	5136.00	5140	20240819	-55.25	2250	20241114	2.22	5140	-55.25	20240819	2250	2.22	20241114	5140	-55.25	20240819	2250	2.22	20241114	2.49	N	225220	500	95 억	136503	N	N	N	00	N
60	20241120	141010	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	-20	5	-0.86	66334940	28928	116.56	2300	2345	2260	3015	1625	2320	2293.10	0.71	-9007	2390	2355	2320	2285	2250	2337	2267	96	695	500	1620	5	1	19190021	441	-8.01	0.45	12	0.15	-287.00	5136.00	5140	20240819	-55.25	2250	20241114	2.22	5140	-55.25	20240819	2250	2.22	20241114	5140	-55.25	20240819	2250	2.22	20241114	2.49	N	225220	500	95 억	136503	N	N	N	00	N
61	20241120	131012	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	-15	5	-0.65	60502500	26395	106.35	2300	2345	2260	3015	1625	2320	2292.20	0.71	-9186	2390	2355	2320	2285	2250	2337	2267	96	695	500	1620	5	1	19190021	442	-8.03	0.45	12	0.14	-287.00	5136.00	5140	20240819	-55.16	2250	20241114	2.44	5140	-55.16	20240819	2250	2.44	20241114	5140	-55.16	20240819	2250	2.44	20241114	2.49	N	225220	500	95 억	136503	N	N	N	00	N
62	20241120	121010	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	-15	5	-0.65	60152540	26243	105.74	2300	2345	2260	3015	1625	2320	2292.14	0.71	-9186	2390	2355	2320	2285	2250	2337	2267	96	695	500	1620	5	1	19190021	442	-8.03	0.45	12	0.14	-287.00	5136.00	5140	20240819	-55.16	2250	20241114	2.44	5140	-55.16	20240819	2250	2.44	20241114	5140	-55.16	20240819	2250	2.44	20241114	2.49	N	225220	500	95 억	136503	N	N	N	00	N
63	20241120	111013	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	-30	5	-1.29	40194995	17667	71.19	2300	2310	2260	3015	1625	2320	2275.15	0.71	-8174	2390	2355	2320	2285	2250	2337	2267	96	695	500	1620	5	1	19190021	439	-7.98	0.45	12	0.09	-287.00	5136.00	5140	20240819	-55.45	2250	20241114	1.78	5140	-55.45	20240819	2250	1.78	20241114	5140	-55.45	20240819	2250	1.78	20241114	2.49	N	225220	500	95 억	136503	N	N	N	00	N
64	20241120	101010	57	100.00	KOSDAQ		제약	N	N	N	N	N	2275	-45	5	-1.94	31491425	13828	55.72	2300	2310	2260	3015	1625	2320	2277.37	0.71	-8466	2390	2355	2320	2285	2250	2337	2267	96	695	500	1620	5	1	19190021	437	-7.93	0.44	12	0.07	-287.00	5136.00	5140	20240819	-55.74	2250	20241114	1.11	5140	-55.74	20240819	2250	1.11	20241114	5140	-55.74	20240819	2250	1.11	20241114	2.49	N	225220	500	95 억	136503	N	N	N	00	N
65	20241120	091010	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	-30	5	-1.29	5785405	2521	10.16	2300	2310	2290	3015	1625	2320	2294.88	0.71	-81	2390	2355	2320	2285	2250	2337	2267	96	695	500	1620	5	1	19190021	439	-7.98	0.45	12	0.01	-287.00	5136.00	5140	20240819	-55.45	2250	20241114	1.78	5140	-55.45	20240819	2250	1.78	20241114	5140	-55.45	20240819	2250	1.78	20241114	2.49	N	225220	500	95 억	136503	N	N	N	00	N
66	20241119	160915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	-15	5	-0.64	57068150	24727	26.05	2335	2355	2285	3035	1635	2335	2307.93	0.73	-1964	2475	2405	2345	2275	2215	2400	2270	96	700	500	1630	5	1	19190021	445	-8.08	0.45	12	0.13	-287.00	5136.00	5140	20240819	-54.86	2250	20241114	3.11	5140	-54.86	20240819	2250	3.11	20241114	5140	-54.86	20240819	2250	3.11	20241114	2.57	N	225220	500	95 억	140210	N	N	N	00	N
67	20241119	150929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	-20	5	-0.86	53857720	23336	24.59	2335	2355	2285	3035	1635	2335	2307.92	0.73	-1867	2475	2405	2345	2275	2215	2400	2270	96	700	500	1630	5	1	19190021	444	-8.07	0.45	12	0.12	-287.00	5136.00	5140	20240819	-54.96	2250	20241114	2.89	5140	-54.96	20240819	2250	2.89	20241114	5140	-54.96	20240819	2250	2.89	20241114	2.57	N	225220	500	95 억	140210	N	N	N	00	N
68	20241119	140928	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	-35	5	-1.50	46517935	20145	21.22	2335	2355	2285	3035	1635	2335	2309.16	0.73	-401	2475	2405	2345	2275	2215	2400	2270	96	700	500	1630	5	1	19190021	441	-8.01	0.45	12	0.10	-287.00	5136.00	5140	20240819	-55.25	2250	20241114	2.22	5140	-55.25	20240819	2250	2.22	20241114	5140	-55.25	20240819	2250	2.22	20241114	2.57	N	225220	500	95 억	140210	N	N	N	00	N
69	20241119	130931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	-30	5	-1.28	44710595	19359	20.40	2335	2355	2285	3035	1635	2335	2309.55	0.73	-399	2475	2405	2345	2275	2215	2400	2270	96	700	500	1630	5	1	19190021	442	-8.03	0.45	12	0.10	-287.00	5136.00	5140	20240819	-55.16	2250	20241114	2.44	5140	-55.16	20240819	2250	2.44	20241114	5140	-55.16	20240819	2250	2.44	20241114	2.57	N	225220	500	95 억	140210	N	N	N	00	N
70	20241119	120921	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	-25	5	-1.07	33098430	14299	15.07	2335	2355	2300	3035	1635	2335	2314.74	0.73	-1375	2475	2405	2345	2275	2215	2400	2270	96	700	500	1630	5	1	19190021	443	-8.05	0.45	12	0.07	-287.00	5136.00	5140	20240819	-55.06	2250	20241114	2.67	5140	-55.06	20240819	2250	2.67	20241114	5140	-55.06	20240819	2250	2.67	20241114	2.57	N	225220	500	95 억	140210	N	N	N	00	N
71	20241119	110932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	-15	5	-0.64	31676415	13683	14.42	2335	2355	2300	3035	1635	2335	2315.02	0.73	-1368	2475	2405	2345	2275	2215	2400	2270	96	700	500	1630	5	1	19190021	445	-8.08	0.45	12	0.07	-287.00	5136.00	5140	20240819	-54.86	2250	20241114	3.11	5140	-54.86	20240819	2250	3.11	20241114	5140	-54.86	20240819	2250	3.11	20241114	2.57	N	225220	500	95 억	140210	N	N	N	00	N
72	20241119	100955	57	100.00	KOSDAQ		제약	N	N	N	N	N	2335	0	3	0.00	15057180	6474	6.82	2335	2355	2300	3035	1635	2335	2325.79	0.73	-1542	2475	2405	2345	2275	2215	2400	2270	96	700	500	1630	5	1	19190021	448	-8.14	0.45	12	0.03	-287.00	5136.00	5140	20240819	-54.57	2250	20241114	3.78	5140	-54.57	20240819	2250	3.78	20241114	5140	-54.57	20240819	2250	3.78	20241114	2.57	N	225220	500	95 억	140210	N	N	N	00	N
73	20241119	090948	57	100.00	KOSDAQ		제약	N	N	N	N	N	2355	20	2	0.86	1540895	659	0.69	2335	2355	2335	3035	1635	2335	2338.23	0.73	-642	2475	2405	2345	2275	2215	2400	2270	96	700	500	1630	5	1	19190021	452	-8.21	0.46	12	0.00	-287.00	5136.00	5140	20240819	-54.18	2250	20241114	4.67	5140	-54.18	20240819	2250	4.67	20241114	5140	-54.18	20240819	2250	4.67	20241114	2.57	N	225220	500	95 억	140210	N	N	N	00	N
74	20241118	160919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2335	-10	5	-0.43	221065355	94914	129.65	2335	2415	2285	3045	1645	2345	2329.11	0.56	32521	2495	2420	2345	2270	2195	2457	2307	96	700	500	1640	5	1	19190021	448	-8.14	0.45	12	0.49	-287.00	5136.00	5140	20240819	-54.57	2250	20241114	3.78	5140	-54.57	20240819	2250	3.78	20241114	5140	-54.57	20240819	2250	3.78	20241114	2.60	N	225220	500	95 억	107705	N	N	N	00	N
75	20241118	150931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	5	2	0.21	206488920	88678	121.13	2335	2415	2285	3045	1645	2345	2328.52	0.56	33048	2495	2420	2345	2270	2195	2457	2307	96	700	500	1640	5	1	19190021	451	-8.19	0.46	12	0.46	-287.00	5136.00	5140	20240819	-54.28	2250	20241114	4.44	5140	-54.28	20240819	2250	4.44	20241114	5140	-54.28	20240819	2250	4.44	20241114	2.60	N	225220	500	95 억	107705	N	N	N	00	N
76	20241118	140933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	-15	5	-0.64	190894995	82002	112.01	2335	2415	2285	3045	1645	2345	2327.93	0.56	32775	2495	2420	2345	2270	2195	2457	2307	96	700	500	1640	5	1	19190021	447	-8.12	0.45	12	0.43	-287.00	5136.00	5140	20240819	-54.67	2250	20241114	3.56	5140	-54.67	20240819	2250	3.56	20241114	5140	-54.67	20240819	2250	3.56	20241114	2.60	N	225220	500	95 억	107705	N	N	N	00	N
77	20241118	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	0	3	0.00	174042855	74813	102.19	2335	2415	2285	3045	1645	2345	2326.37	0.56	34031	2495	2420	2345	2270	2195	2457	2307	96	700	500	1640	5	1	19190021	450	-8.17	0.46	12	0.39	-287.00	5136.00	5140	20240819	-54.38	2250	20241114	4.22	5140	-54.38	20240819	2250	4.22	20241114	5140	-54.38	20240819	2250	4.22	20241114	2.60	N	225220	500	95 억	107705	N	N	N	00	N
78	20241118	120931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	-15	5	-0.64	112525365	48322	66.01	2335	2415	2285	3045	1645	2345	2328.66	0.56	33168	2495	2420	2345	2270	2195	2457	2307	96	700	500	1640	5	1	19190021	447	-8.12	0.45	12	0.25	-287.00	5136.00	5140	20240819	-54.67	2250	20241114	3.56	5140	-54.67	20240819	2250	3.56	20241114	5140	-54.67	20240819	2250	3.56	20241114	2.60	N	225220	500	95 억	107705	N	N	N	00	N
79	20241118	110931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	0	3	0.00	110909715	47630	65.06	2335	2415	2285	3045	1645	2345	2328.57	0.56	33599	2495	2420	2345	2270	2195	2457	2307	96	700	500	1640	5	1	19190021	450	-8.17	0.46	12	0.25	-287.00	5136.00	5140	20240819	-54.38	2250	20241114	4.22	5140	-54.38	20240819	2250	4.22	20241114	5140	-54.38	20240819	2250	4.22	20241114	2.60	N	225220	500	95 억	107705	N	N	N	00	N
80	20241118	100919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	45	2	1.92	14326335	6116	8.35	2335	2415	2315	3045	1645	2345	2342.44	0.56	2833	2495	2420	2345	2270	2195	2457	2307	96	700	500	1640	5	1	19190021	459	-8.33	0.47	12	0.03	-287.00	5136.00	5140	20240819	-53.50	2250	20241114	6.22	5140	-53.50	20240819	2250	6.22	20241114	5140	-53.50	20240819	2250	6.22	20241114	2.60	N	225220	500	95 억	107705	N	N	N	00	N
81	20241118	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	2340	-5	5	-0.21	6150910	2641	3.61	2335	2345	2315	3045	1645	2345	2329.01	0.56	956	2495	2420	2345	2270	2195	2457	2307	96	700	500	1640	5	1	19190021	449	-8.15	0.46	12	0.01	-287.00	5136.00	5140	20240819	-54.47	2250	20241114	4.00	5140	-54.47	20240819	2250	4.00	20241114	5140	-54.47	20240819	2250	4.00	20241114	2.60	N	225220	500	95 억	107705	N	N	N	00	N
82	20241115	160952	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	-15	5	-0.64	169060635	71307	104.78	2285	2420	2270	3065	1655	2360	2370.88	0.58	-3588	2546	2452	2351	2257	2156	2402	2207	96	705	500	1650	5	1	19190021	450	-8.17	0.46	12	0.37	-287.00	5136.00	5140	20240819	-54.38	2250	20241114	4.22	5140	-54.38	20240819	2250	4.22	20241114	5140	-54.38	20240819	2250	4.22	20241114	2.72	N	225220	500	95 억	112260	N	N	N	00	N
83	20241115	151022	57	100.00	KOSDAQ		제약	N	N	N	N	N	2360	0	3	0.00	165626770	69847	102.64	2285	2420	2270	3065	1655	2360	2371.28	0.58	-3363	2546	2452	2351	2257	2156	2402	2207	96	705	500	1650	5	1	19190021	453	-8.22	0.46	12	0.36	-287.00	5136.00	5140	20240819	-54.09	2250	20241114	4.89	5140	-54.09	20240819	2250	4.89	20241114	5140	-54.09	20240819	2250	4.89	20241114	2.72	N	225220	500	95 억	112260	N	N	N	00	N
84	20241115	141010	57	100.00	KOSDAQ		제약	N	N	N	N	N	2385	25	2	1.06	146031935	61553	90.45	2285	2420	2285	3065	1655	2360	2372.46	0.58	-5212	2546	2452	2351	2257	2156	2402	2207	96	705	500	1650	5	1	19190021	458	-8.31	0.46	12	0.32	-287.00	5136.00	5140	20240819	-53.60	2250	20241114	6.00	5140	-53.60	20240819	2250	6.00	20241114	5140	-53.60	20240819	2250	6.00	20241114	2.72	N	225220	500	95 억	112260	N	N	N	00	N
85	20241115	131012	57	100.00	KOSDAQ		제약	N	N	N	N	N	2420	60	2	2.54	142117255	59915	88.04	2285	2420	2285	3065	1655	2360	2371.98	0.58	-5771	2546	2452	2351	2257	2156	2402	2207	96	705	500	1650	5	1	19190021	464	-8.43	0.47	12	0.31	-287.00	5136.00	5140	20240819	-52.92	2250	20241114	7.56	5140	-52.92	20240819	2250	7.56	20241114	5140	-52.92	20240819	2250	7.56	20241114	2.72	N	225220	500	95 억	112260	N	N	N	00	N
86	20241115	121011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2370	10	2	0.42	121898790	51489	75.66	2285	2400	2285	3065	1655	2360	2367.47	0.58	-10410	2546	2452	2351	2257	2156	2402	2207	96	705	500	1650	5	1	19190021	455	-8.26	0.46	12	0.27	-287.00	5136.00	5140	20240819	-53.89	2250	20241114	5.33	5140	-53.89	20240819	2250	5.33	20241114	5140	-53.89	20240819	2250	5.33	20241114	2.72	N	225220	500	95 억	112260	N	N	N	00	N
87	20241115	110948	57	100.00	KOSDAQ		제약	N	N	N	N	N	2365	5	2	0.21	107943465	45598	67.01	2285	2400	2285	3065	1655	2360	2367.29	0.58	-11129	2546	2452	2351	2257	2156	2402	2207	96	705	500	1650	5	1	19190021	454	-8.24	0.46	12	0.24	-287.00	5136.00	5140	20240819	-53.99	2250	20241114	5.11	5140	-53.99	20240819	2250	5.11	20241114	5140	-53.99	20240819	2250	5.11	20241114	2.72	N	225220	500	95 억	112260	N	N	N	00	N
88	20241115	100948	57	100.00	KOSDAQ		제약	N	N	N	N	N	2370	10	2	0.42	79981925	33810	49.68	2285	2400	2285	3065	1655	2360	2365.63	0.58	-17449	2546	2452	2351	2257	2156	2402	2207	96	705	500	1650	5	1	19190021	455	-8.26	0.46	12	0.18	-287.00	5136.00	5140	20240819	-53.89	2250	20241114	5.33	5140	-53.89	20240819	2250	5.33	20241114	5140	-53.89	20240819	2250	5.33	20241114	2.72	N	225220	500	95 억	112260	N	N	N	00	N
89	20241115	090901	57	100.00	KOSDAQ		제약	N	N	N	N	N	2365	5	2	0.21	20761950	8790	12.92	2285	2400	2285	3065	1655	2360	2362.00	0.58	-5248	2546	2452	2351	2257	2156	2402	2207	96	705	500	1650	5	1	19190021	454	-8.24	0.46	12	0.05	-287.00	5136.00	5140	20240819	-53.99	2250	20241114	5.11	5140	-53.99	20240819	2250	5.11	20241114	5140	-53.99	20240819	2250	5.11	20241114	2.72	N	225220	500	95 억	112260	N	N	N	00	N
90	20241114	160942	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2360	40	2	1.72	154718690	65442	33.85	2445	2445	2250	3015	1625	2320	2364.22	0.65	-11474	2526	2422	2356	2252	2186	2390	2220	96	695	500	1620	5	1	19190021	453	-8.22	0.46	12	0.34	-287.00	5136.00	5140	20240819	-54.09	2250	20241114	4.89	5140	-54.09	20240819	2250	4.89	20241114	5140	-54.09	20240819	2250	4.89	20241114	2.88	N	225220	500	95 억	123851	N	N	N	01	N
91	20241114	150948	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2350	30	2	1.29	135712130	57351	29.67	2445	2445	2250	3015	1625	2320	2366.35	0.65	-9047	2526	2422	2356	2252	2186	2390	2220	96	695	500	1620	5	1	19190021	451	-8.19	0.46	12	0.30	-287.00	5136.00	5140	20240819	-54.28	2250	20241114	4.44	5140	-54.28	20240819	2250	4.44	20241114	5140	-54.28	20240819	2250	4.44	20241114	2.88	N	225220	500	95 억	123851	N	N	N	01	N
92	20241114	140940	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2350	30	2	1.29	116426110	49171	25.44	2445	2445	2250	3015	1625	2320	2367.79	0.65	-9019	2526	2422	2356	2252	2186	2390	2220	96	695	500	1620	5	1	19190021	451	-8.19	0.46	12	0.26	-287.00	5136.00	5140	20240819	-54.28	2250	20241114	4.44	5140	-54.28	20240819	2250	4.44	20241114	5140	-54.28	20240819	2250	4.44	20241114	2.88	N	225220	500	95 억	123851	N	N	N	01	N
93	20241114	130941	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2350	30	2	1.29	111553350	47097	24.36	2445	2445	2250	3015	1625	2320	2368.60	0.65	-8265	2526	2422	2356	2252	2186	2390	2220	96	695	500	1620	5	1	19190021	451	-8.19	0.46	12	0.25	-287.00	5136.00	5140	20240819	-54.28	2250	20241114	4.44	5140	-54.28	20240819	2250	4.44	20241114	5140	-54.28	20240819	2250	4.44	20241114	2.88	N	225220	500	95 억	123851	N	N	N	01	N
94	20241114	120939	54	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2320	0	3	0.00	107204655	45233	23.40	2445	2445	2250	3015	1625	2320	2370.07	0.65	-7632	2526	2422	2356	2252	2186	2390	2220	96	695	500	1620	5	1	19190021	445	-8.08	0.45	12	0.24	-287.00	5136.00	5140	20240819	-54.86	2250	20241114	3.11	5140	-54.86	20240819	2250	3.11	20241114	5140	-54.86	20240819	2250	3.11	20241114	2.88	N	225220	500	95 억	123851	N	N	N	01	N
95	20241114	110938	54	100.00	KOSDAQ		제약	N	N	N	N	N	2360	40	2	1.72	75904745	31648	16.37	2445	2445	2320	3015	1625	2320	2398.43	0.65	-8316	2526	2422	2356	2252	2186	2390	2220	96	695	500	1620	5	1	19190021	453	-8.22	0.46	12	0.16	-287.00	5136.00	5140	20240819	-54.09	2290	20241113	3.06	5140	-54.09	20240819	2290	3.06	20241113	5140	-54.09	20240819	2290	3.06	20241113	2.88	N	225220	500	95 억	123851	N	N	N	01	N
96	20241114	100958	54	100.00	KOSDAQ		제약	N	N	N	N	N	2405	85	2	3.66	46808345	19452	10.06	2445	2445	2320	3015	1625	2320	2406.40	0.65	-2295	2526	2422	2356	2252	2186	2390	2220	96	695	500	1620	5	1	19190021	462	-8.38	0.47	12	0.10	-287.00	5136.00	5140	20240819	-53.21	2290	20241113	5.02	5140	-53.21	20240819	2290	5.02	20241113	5140	-53.21	20240819	2290	5.02	20241113	2.88	N	225220	500	95 억	123851	N	N	N	01	N
97	20241114	090934	54	100.00	KOSDAQ		제약	N	N	N	N	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.65	0	2526	2422	2356	2252	2186	2390	2220	96	695	500	1620	5	1	19190021	445	-8.08	0.45	12	0.00	-287.00	5136.00	5140	20240819	-54.86	2290	20241113	1.31	5140	-54.86	20240819	2290	1.31	20241113	5140	-54.86	20240819	2290	1.31	20241113	2.88	N	225220	500	95 억	123851	N	N	N	01	N
98	20241113	160617	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2320	-170	5	-6.83	452705055	191922	168.30	2405	2460	2290	3235	1745	2490	2358.84	0.43	45870	2656	2572	2506	2422	2356	2540	2390	96	745	500	1740	5	1	19190021	445	-8.08	0.45	12	1.00	-287.00	5136.00	5140	20240819	-54.86	2290	20241113	1.31	5140	-54.86	20240819	2290	1.31	20241113	5140	-54.86	20240819	2290	1.31	20241113	2.92	N	225220	500	95 억	83263	N	N	N	00	N
99	20241113	150648	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2310	-180	5	-7.23	444745985	188491	165.29	2405	2460	2290	3235	1745	2490	2359.51	0.43	47312	2656	2572	2506	2422	2356	2540	2390	96	745	500	1740	5	1	19190021	443	-8.05	0.45	12	0.98	-287.00	5136.00	5140	20240819	-55.06	2290	20241113	0.87	5140	-55.06	20240819	2290	0.87	20241113	5140	-55.06	20240819	2290	0.87	20241113	2.92	N	225220	500	95 억	83263	N	N	N	00	N
100	20241113	140645	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2325	-165	5	-6.63	422968855	179100	157.06	2405	2460	2290	3235	1745	2490	2361.64	0.43	46784	2656	2572	2506	2422	2356	2540	2390	96	745	500	1740	5	1	19190021	446	-8.10	0.45	12	0.93	-287.00	5136.00	5140	20240819	-54.77	2290	20241113	1.53	5140	-54.77	20240819	2290	1.53	20241113	5140	-54.77	20240819	2290	1.53	20241113	2.92	N	225220	500	95 억	83263	N	N	N	00	N
101	20241113	130644	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2350	-140	5	-5.62	358312200	151249	132.63	2405	2460	2290	3235	1745	2490	2369.02	0.43	44565	2656	2572	2506	2422	2356	2540	2390	96	745	500	1740	5	1	19190021	451	-8.19	0.46	12	0.79	-287.00	5136.00	5140	20240819	-54.28	2290	20241113	2.62	5140	-54.28	20240819	2290	2.62	20241113	5140	-54.28	20240819	2290	2.62	20241113	2.92	N	225220	500	95 억	83263	N	N	N	00	N
102	20241113	120638	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2355	-135	5	-5.42	353664080	149266	130.89	2405	2460	2290	3235	1745	2490	2369.35	0.43	44118	2656	2572	2506	2422	2356	2540	2390	96	745	500	1740	5	1	19190021	452	-8.21	0.46	12	0.78	-287.00	5136.00	5140	20240819	-54.18	2290	20241113	2.84	5140	-54.18	20240819	2290	2.84	20241113	5140	-54.18	20240819	2290	2.84	20241113	2.92	N	225220	500	95 억	83263	N	N	N	00	N
103	20241113	110635	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2345	-145	5	-5.82	341811230	144227	126.48	2405	2460	2290	3235	1745	2490	2369.95	0.43	45381	2656	2572	2506	2422	2356	2540	2390	96	745	500	1740	5	1	19190021	450	-8.17	0.46	12	0.75	-287.00	5136.00	5140	20240819	-54.38	2290	20241113	2.40	5140	-54.38	20240819	2290	2.40	20241113	5140	-54.38	20240819	2290	2.40	20241113	2.92	N	225220	500	95 억	83263	N	N	N	00	N
104	20241113	100637	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2360	-130	5	-5.22	193821950	80605	70.68	2405	2460	2345	3235	1745	2490	2404.59	0.43	19686	2656	2572	2506	2422	2356	2540	2390	96	745	500	1740	5	1	19190021	453	-8.22	0.46	12	0.42	-287.00	5136.00	5140	20240819	-54.09	2345	20241113	0.64	5140	-54.09	20240819	2345	0.64	20241113	5140	-54.09	20240819	2345	0.64	20241113	2.92	N	225220	500	95 억	83263	N	N	N	00	N
105	20241113	090628	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2430	-60	5	-2.41	111882640	46404	40.69	2405	2460	2405	3235	1745	2490	2411.06	0.43	14882	2656	2572	2506	2422	2356	2540	2390	96	745	500	1740	5	1	19190021	466	-8.47	0.47	12	0.24	-287.00	5136.00	5140	20240819	-52.72	2405	20241113	1.04	5140	-52.72	20240819	2405	1.04	20241113	5140	-52.72	20240819	2405	1.04	20241113	2.92	N	225220	500	95 억	83263	N	N	N	00	N
106	20241112	160908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2490	-145	5	-5.50	280259155	111628	101.31	2585	2590	2440	3425	1845	2635	2510.67	0.46	-4221	2885	2760	2675	2550	2465	2717	2507	96	790	500	1840	5	1	19190021	478	-8.68	0.48	12	0.58	-287.00	5136.00	5140	20240819	-51.56	2440	20241112	2.05	5140	-51.56	20240819	2440	2.05	20241112	5140	-51.56	20240819	2440	2.05	20241112	2.98	N	225220	500	95 억	89070	N	N	N	00	N
107	20241112	150916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2470	-165	5	-6.26	250055915	99435	90.24	2585	2590	2470	3425	1845	2635	2514.77	0.46	-2475	2885	2760	2675	2550	2465	2717	2507	96	790	500	1840	5	1	19190021	474	-8.61	0.48	12	0.52	-287.00	5136.00	5140	20240819	-51.95	2470	20241112	0.00	5140	-51.95	20240819	2470	0.00	20241112	5140	-51.95	20240819	2470	0.00	20241112	2.98	N	225220	500	95 억	89070	N	N	N	00	N
108	20241112	140918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2520	-115	5	-4.36	210976845	83728	75.99	2585	2590	2490	3425	1845	2635	2519.79	0.46	551	2885	2760	2675	2550	2465	2717	2507	96	790	500	1840	5	1	19190021	484	-8.78	0.49	12	0.44	-287.00	5136.00	5140	20240819	-50.97	2490	20241112	1.20	5140	-50.97	20240819	2490	1.20	20241112	5140	-50.97	20240819	2490	1.20	20241112	2.98	N	225220	500	95 억	89070	N	N	N	00	N
109	20241112	130920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2510	-125	5	-4.74	208032075	82553	74.92	2585	2590	2490	3425	1845	2635	2519.98	0.46	831	2885	2760	2675	2550	2465	2717	2507	96	790	500	1840	5	1	19190021	482	-8.75	0.49	12	0.43	-287.00	5136.00	5140	20240819	-51.17	2490	20241112	0.80	5140	-51.17	20240819	2490	0.80	20241112	5140	-51.17	20240819	2490	0.80	20241112	2.98	N	225220	500	95 억	89070	N	N	N	00	N
110	20241112	120916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2500	-135	5	-5.12	142703475	56648	51.41	2585	2590	2490	3425	1845	2635	2519.13	0.46	5124	2885	2760	2675	2550	2465	2717	2507	96	790	500	1840	5	1	19190021	480	-8.71	0.49	12	0.30	-287.00	5136.00	5140	20240819	-51.36	2490	20241112	0.40	5140	-51.36	20240819	2490	0.40	20241112	5140	-51.36	20240819	2490	0.40	20241112	2.98	N	225220	500	95 억	89070	N	N	N	00	N
111	20241112	110914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2520	-115	5	-4.36	137580615	54607	49.56	2585	2590	2490	3425	1845	2635	2519.47	0.46	5759	2885	2760	2675	2550	2465	2717	2507	96	790	500	1840	5	1	19190021	484	-8.78	0.49	12	0.28	-287.00	5136.00	5140	20240819	-50.97	2490	20241112	1.20	5140	-50.97	20240819	2490	1.20	20241112	5140	-50.97	20240819	2490	1.20	20241112	2.98	N	225220	500	95 억	89070	N	N	N	00	N
112	20241112	100912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2515	-120	5	-4.55	89370605	35364	32.09	2585	2590	2490	3425	1845	2635	2527.16	0.46	2592	2885	2760	2675	2550	2465	2717	2507	96	790	500	1840	5	1	19190021	483	-8.76	0.49	12	0.18	-287.00	5136.00	5140	20240819	-51.07	2490	20241112	1.00	5140	-51.07	20240819	2490	1.00	20241112	5140	-51.07	20240819	2490	1.00	20241112	2.98	N	225220	500	95 억	89070	N	N	N	00	N
113	20241112	090911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2530	-105	5	-3.98	33073955	12899	11.71	2585	2590	2530	3425	1845	2635	2564.07	0.46	1024	2885	2760	2675	2550	2465	2717	2507	96	790	500	1840	5	1	19190021	486	-8.82	0.49	12	0.07	-287.00	5136.00	5140	20240819	-50.78	2530	20241112	0.00	5140	-50.78	20240819	2530	0.00	20241112	5140	-50.78	20240819	2530	0.00	20241112	2.98	N	225220	500	95 억	89070	N	N	N	00	N
114	20241111	160905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2635	-135	5	-4.87	290570670	110177	178.10	2770	2800	2590	3600	1940	2770	2637.31	0.54	-15481	2843	2806	2753	2716	2663	2825	2735	96	830	500	1930	5	1	19190021	506	-9.18	0.51	12	0.57	-287.00	5136.00	5140	20240819	-48.74	2590	20241111	1.74	5140	-48.74	20240819	2590	1.74	20241111	5140	-48.74	20240819	2590	1.74	20241111	2.96	N	225220	500	95 억	104581	N	N	N	00	N
115	20241111	150930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2610	-160	5	-5.78	272769410	103352	167.07	2770	2800	2590	3600	1940	2770	2639.23	0.54	-14086	2843	2806	2753	2716	2663	2825	2735	96	830	500	1930	5	1	19190021	501	-9.09	0.51	12	0.54	-287.00	5136.00	5140	20240819	-49.22	2590	20241111	0.77	5140	-49.22	20240819	2590	0.77	20241111	5140	-49.22	20240819	2590	0.77	20241111	2.96	N	225220	500	95 억	104581	N	N	N	00	N
116	20241111	140919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2625	-145	5	-5.23	260873420	98803	159.72	2770	2800	2590	3600	1940	2770	2640.34	0.54	-12822	2843	2806	2753	2716	2663	2825	2735	96	830	500	1930	5	1	19190021	504	-9.15	0.51	12	0.51	-287.00	5136.00	5140	20240819	-48.93	2590	20241111	1.35	5140	-48.93	20240819	2590	1.35	20241111	5140	-48.93	20240819	2590	1.35	20241111	2.96	N	225220	500	95 억	104581	N	N	N	00	N
117	20241111	130915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2625	-145	5	-5.23	247881510	93852	151.71	2770	2800	2590	3600	1940	2770	2641.20	0.54	-12825	2843	2806	2753	2716	2663	2825	2735	96	830	500	1930	5	1	19190021	504	-9.15	0.51	12	0.49	-287.00	5136.00	5140	20240819	-48.93	2590	20241111	1.35	5140	-48.93	20240819	2590	1.35	20241111	5140	-48.93	20240819	2590	1.35	20241111	2.96	N	225220	500	95 억	104581	N	N	N	00	N
118	20241111	120912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2630	-140	5	-5.05	220192190	83237	134.55	2770	2800	2590	3600	1940	2770	2645.36	0.54	-12953	2843	2806	2753	2716	2663	2825	2735	96	830	500	1930	5	1	19190021	505	-9.16	0.51	12	0.43	-287.00	5136.00	5140	20240819	-48.83	2590	20241111	1.54	5140	-48.83	20240819	2590	1.54	20241111	5140	-48.83	20240819	2590	1.54	20241111	2.96	N	225220	500	95 억	104581	N	N	N	00	N
119	20241111	110910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2615	-155	5	-5.60	203302815	76801	124.15	2770	2800	2590	3600	1940	2770	2647.14	0.54	-9373	2843	2806	2753	2716	2663	2825	2735	96	830	500	1930	5	1	19190021	502	-9.11	0.51	12	0.40	-287.00	5136.00	5140	20240819	-49.12	2590	20241111	0.97	5140	-49.12	20240819	2590	0.97	20241111	5140	-49.12	20240819	2590	0.97	20241111	2.96	N	225220	500	95 억	104581	N	N	N	00	N
120	20241111	100904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2660	-110	5	-3.97	85522390	32090	51.87	2770	2800	2630	3600	1940	2770	2665.08	0.54	-6887	2843	2806	2753	2716	2663	2825	2735	96	830	500	1930	5	1	19190021	510	-9.27	0.52	12	0.17	-287.00	5136.00	5140	20240819	-48.25	2630	20241111	1.14	5140	-48.25	20240819	2630	1.14	20241111	5140	-48.25	20240819	2630	1.14	20241111	2.96	N	225220	500	95 억	104581	N	N	N	00	N
121	20241111	090901	57	100.00	KOSDAQ		제약	N	N	N	N	N	2730	-40	5	-1.44	3132160	1134	1.83	2770	2800	2715	3600	1940	2770	2762.05	0.54	-473	2843	2806	2753	2716	2663	2825	2735	96	830	500	1930	5	1	19190021	524	-9.51	0.53	12	0.01	-287.00	5136.00	5140	20240819	-46.89	2665	20241107	2.44	5140	-46.89	20240819	2665	2.44	20241107	5140	-46.89	20240819	2665	2.44	20241107	2.96	N	225220	500	95 억	104581	N	N	N	00	N
122	20241108	160857	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	35	2	1.28	169187585	61857	143.10	2735	2790	2700	3555	1915	2735	2735.14	0.44	19701	2815	2775	2720	2680	2625	2747	2652	96	820	500	1910	5	1	19190021	532	-9.65	0.54	12	0.32	-287.00	5136.00	5140	20240819	-46.11	2665	20241107	3.94	5140	-46.11	20240819	2665	3.94	20241107	5140	-46.11	20240819	2665	3.94	20241107	3.02	N	225220	500	95 억	84860	N	N	N	00	N
123	20241108	150906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	0	3	0.00	153555860	56172	129.95	2735	2790	2700	3555	1915	2735	2733.67	0.44	17279	2815	2775	2720	2680	2625	2747	2652	96	820	500	1910	5	1	19190021	525	-9.53	0.53	12	0.29	-287.00	5136.00	5140	20240819	-46.79	2665	20241107	2.63	5140	-46.79	20240819	2665	2.63	20241107	5140	-46.79	20240819	2665	2.63	20241107	3.02	N	225220	500	95 억	84860	N	N	N	00	N
124	20241108	140904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2730	-5	5	-0.18	71493285	26114	60.41	2735	2790	2700	3555	1915	2735	2737.74	0.44	2082	2815	2775	2720	2680	2625	2747	2652	96	820	500	1910	5	1	19190021	524	-9.51	0.53	12	0.14	-287.00	5136.00	5140	20240819	-46.89	2665	20241107	2.44	5140	-46.89	20240819	2665	2.44	20241107	5140	-46.89	20240819	2665	2.44	20241107	3.02	N	225220	500	95 억	84860	N	N	N	00	N
125	20241108	130906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2765	30	2	1.10	59904100	21889	50.64	2735	2790	2700	3555	1915	2735	2736.72	0.44	1535	2815	2775	2720	2680	2625	2747	2652	96	820	500	1910	5	1	19190021	531	-9.63	0.54	12	0.11	-287.00	5136.00	5140	20240819	-46.21	2665	20241107	3.75	5140	-46.21	20240819	2665	3.75	20241107	5140	-46.21	20240819	2665	3.75	20241107	3.02	N	225220	500	95 억	84860	N	N	N	00	N
126	20241108	120905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2755	20	2	0.73	59672275	21805	50.44	2735	2790	2700	3555	1915	2735	2736.63	0.44	1552	2815	2775	2720	2680	2625	2747	2652	96	820	500	1910	5	1	19190021	529	-9.60	0.54	12	0.11	-287.00	5136.00	5140	20240819	-46.40	2665	20241107	3.38	5140	-46.40	20240819	2665	3.38	20241107	5140	-46.40	20240819	2665	3.38	20241107	3.02	N	225220	500	95 억	84860	N	N	N	00	N
127	20241108	110903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2765	30	2	1.10	55873110	20431	47.27	2735	2790	2700	3555	1915	2735	2734.72	0.44	1617	2815	2775	2720	2680	2625	2747	2652	96	820	500	1910	5	1	19190021	531	-9.63	0.54	12	0.11	-287.00	5136.00	5140	20240819	-46.21	2665	20241107	3.75	5140	-46.21	20240819	2665	3.75	20241107	5140	-46.21	20240819	2665	3.75	20241107	3.02	N	225220	500	95 억	84860	N	N	N	00	N
128	20241108	100913	57	100.00	KOSDAQ		제약	N	N	N	N	N	2765	30	2	1.10	45487105	16684	38.60	2735	2790	2700	3555	1915	2735	2726.39	0.44	1885	2815	2775	2720	2680	2625	2747	2652	96	820	500	1910	5	1	19190021	531	-9.63	0.54	12	0.09	-287.00	5136.00	5140	20240819	-46.21	2665	20241107	3.75	5140	-46.21	20240819	2665	3.75	20241107	5140	-46.21	20240819	2665	3.75	20241107	3.02	N	225220	500	95 억	84860	N	N	N	00	N
129	20241108	090858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2755	20	2	0.73	4343705	1586	3.67	2735	2775	2735	3555	1915	2735	2738.78	0.44	140	2815	2775	2720	2680	2625	2747	2652	96	820	500	1910	5	1	19190021	529	-9.60	0.54	12	0.01	-287.00	5136.00	5140	20240819	-46.40	2665	20241107	3.38	5140	-46.40	20240819	2665	3.38	20241107	5140	-46.40	20240819	2665	3.38	20241107	3.02	N	225220	500	95 억	84860	N	N	N	00	N
130	20241107	160857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2735	-25	5	-0.91	117248735	43097	73.44	2760	2760	2665	3585	1935	2760	2720.58	0.48	-8285	2893	2826	2793	2726	2693	2810	2710	96	825	500	1930	5	1	19190021	525	-9.53	0.53	12	0.22	-287.00	5136.00	5140	20240819	-46.79	2665	20241107	2.63	5140	-46.79	20240819	2665	2.63	20241107	5140	-46.79	20240819	2665	2.63	20241107	2.96	N	225220	500	95 억	93033	N	N	N	00	N
131	20241107	150902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2740	-20	5	-0.72	110726445	40715	69.38	2760	2760	2665	3585	1935	2760	2719.55	0.48	-7998	2893	2826	2793	2726	2693	2810	2710	96	825	500	1930	5	1	19190021	526	-9.55	0.53	12	0.21	-287.00	5136.00	5140	20240819	-46.69	2665	20241107	2.81	5140	-46.69	20240819	2665	2.81	20241107	5140	-46.69	20240819	2665	2.81	20241107	2.96	N	225220	500	95 억	93033	N	N	N	00	N
132	20241107	140905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2740	-20	5	-0.72	92859500	34174	58.23	2760	2760	2665	3585	1935	2760	2717.26	0.48	-7201	2893	2826	2793	2726	2693	2810	2710	96	825	500	1930	5	1	19190021	526	-9.55	0.53	12	0.18	-287.00	5136.00	5140	20240819	-46.69	2665	20241107	2.81	5140	-46.69	20240819	2665	2.81	20241107	5140	-46.69	20240819	2665	2.81	20241107	2.96	N	225220	500	95 억	93033	N	N	N	00	N
133	20241107	130906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2720	-40	5	-1.45	91257400	33591	57.24	2760	2760	2665	3585	1935	2760	2716.72	0.48	-7190	2893	2826	2793	2726	2693	2810	2710	96	825	500	1930	5	1	19190021	522	-9.48	0.53	12	0.18	-287.00	5136.00	5140	20240819	-47.08	2665	20241107	2.06	5140	-47.08	20240819	2665	2.06	20241107	5140	-47.08	20240819	2665	2.06	20241107	2.96	N	225220	500	95 억	93033	N	N	N	00	N
134	20241107	120901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2745	-15	5	-0.54	83048330	30592	52.13	2760	2760	2665	3585	1935	2760	2714.71	0.48	-8661	2893	2826	2793	2726	2693	2810	2710	96	825	500	1930	5	1	19190021	527	-9.56	0.53	12	0.16	-287.00	5136.00	5140	20240819	-46.60	2665	20241107	3.00	5140	-46.60	20240819	2665	3.00	20241107	5140	-46.60	20240819	2665	3.00	20241107	2.96	N	225220	500	95 억	93033	N	N	N	00	N
135	20241107	110858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2710	-50	5	-1.81	73716240	27157	46.28	2760	2760	2665	3585	1935	2760	2714.45	0.48	-9148	2893	2826	2793	2726	2693	2810	2710	96	825	500	1930	5	1	19190021	520	-9.44	0.53	12	0.14	-287.00	5136.00	5140	20240819	-47.28	2665	20241107	1.69	5140	-47.28	20240819	2665	1.69	20241107	5140	-47.28	20240819	2665	1.69	20241107	2.96	N	225220	500	95 억	93033	N	N	N	00	N
136	20241107	100859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2720	-40	5	-1.45	51995330	19115	32.57	2760	2760	2665	3585	1935	2760	2720.13	0.48	-8780	2893	2826	2793	2726	2693	2810	2710	96	825	500	1930	5	1	19190021	522	-9.48	0.53	12	0.10	-287.00	5136.00	5140	20240819	-47.08	2665	20241107	2.06	5140	-47.08	20240819	2665	2.06	20241107	5140	-47.08	20240819	2665	2.06	20241107	2.96	N	225220	500	95 억	93033	N	N	N	00	N
137	20241107	090858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2710	-50	5	-1.81	16404905	6030	10.28	2760	2760	2665	3585	1935	2760	2720.55	0.48	-1261	2893	2826	2793	2726	2693	2810	2710	96	825	500	1930	5	1	19190021	520	-9.44	0.53	12	0.03	-287.00	5136.00	5140	20240819	-47.28	2665	20241107	1.69	5140	-47.28	20240819	2665	1.69	20241107	5140	-47.28	20240819	2665	1.69	20241107	2.96	N	225220	500	95 억	93033	N	N	N	00	N
138	20241106	160907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2760	-75	5	-2.65	162883840	58384	139.36	2835	2860	2760	3685	1985	2835	2789.88	0.51	-5360	2935	2885	2860	2810	2785	2872	2797	96	850	500	1980	5	1	19190021	530	-9.62	0.54	12	0.30	-287.00	5136.00	5140	20240819	-46.30	2725	20240909	1.28	5140	-46.30	20240819	2725	1.28	20240909	5140	-46.30	20240819	2725	1.28	20240909	2.94	N	225220	500	95 억	98464	N	N	N	00	N
139	20241106	150933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2775	-60	5	-2.12	159545610	57176	136.48	2835	2860	2760	3685	1985	2835	2790.43	0.51	-5204	2935	2885	2860	2810	2785	2872	2797	96	850	500	1980	5	1	19190021	533	-9.67	0.54	12	0.30	-287.00	5136.00	5140	20240819	-46.01	2725	20240909	1.83	5140	-46.01	20240819	2725	1.83	20240909	5140	-46.01	20240819	2725	1.83	20240909	2.94	N	225220	500	95 억	98464	N	N	N	00	N
140	20241106	140924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	-50	5	-1.76	150442025	53890	128.63	2835	2860	2760	3685	1985	2835	2791.65	0.51	-5802	2935	2885	2860	2810	2785	2872	2797	96	850	500	1980	5	1	19190021	534	-9.70	0.54	12	0.28	-287.00	5136.00	5140	20240819	-45.82	2725	20240909	2.20	5140	-45.82	20240819	2725	2.20	20240909	5140	-45.82	20240819	2725	2.20	20240909	2.94	N	225220	500	95 억	98464	N	N	N	00	N
141	20241106	130935	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	-65	5	-2.29	138316120	49505	118.17	2835	2860	2760	3685	1985	2835	2793.98	0.51	-4820	2935	2885	2860	2810	2785	2872	2797	96	850	500	1980	5	1	19190021	532	-9.65	0.54	12	0.26	-287.00	5136.00	5140	20240819	-46.11	2725	20240909	1.65	5140	-46.11	20240819	2725	1.65	20240909	5140	-46.11	20240819	2725	1.65	20240909	2.94	N	225220	500	95 억	98464	N	N	N	00	N
142	20241106	120905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	-40	5	-1.41	108212660	38646	92.25	2835	2860	2780	3685	1985	2835	2800.10	0.51	-3203	2935	2885	2860	2810	2785	2872	2797	96	850	500	1980	5	1	19190021	536	-9.74	0.54	12	0.20	-287.00	5136.00	5140	20240819	-45.62	2725	20240909	2.57	5140	-45.62	20240819	2725	2.57	20240909	5140	-45.62	20240819	2725	2.57	20240909	2.94	N	225220	500	95 억	98464	N	N	N	00	N
143	20241106	110909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2790	-45	5	-1.59	96879860	34589	82.56	2835	2860	2780	3685	1985	2835	2800.89	0.51	-1175	2935	2885	2860	2810	2785	2872	2797	96	850	500	1980	5	1	19190021	535	-9.72	0.54	12	0.18	-287.00	5136.00	5140	20240819	-45.72	2725	20240909	2.39	5140	-45.72	20240819	2725	2.39	20240909	5140	-45.72	20240819	2725	2.39	20240909	2.94	N	225220	500	95 억	98464	N	N	N	00	N
144	20241106	100915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-25	5	-0.88	72530540	25857	61.72	2835	2860	2785	3685	1985	2835	2805.06	0.51	726	2935	2885	2860	2810	2785	2872	2797	96	850	500	1980	5	1	19190021	539	-9.79	0.55	12	0.13	-287.00	5136.00	5140	20240819	-45.33	2725	20240909	3.12	5140	-45.33	20240819	2725	3.12	20240909	5140	-45.33	20240819	2725	3.12	20240909	2.94	N	225220	500	95 억	98464	N	N	N	00	N
145	20241106	090908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2790	-45	5	-1.59	40443835	14439	34.47	2835	2860	2785	3685	1985	2835	2801.01	0.51	7851	2935	2885	2860	2810	2785	2872	2797	96	850	500	1980	5	1	19190021	535	-9.72	0.54	12	0.08	-287.00	5136.00	5140	20240819	-45.72	2725	20240909	2.39	5140	-45.72	20240819	2725	2.39	20240909	5140	-45.72	20240819	2725	2.39	20240909	2.94	N	225220	500	95 억	98464	N	N	N	00	N
146	20241105	160843	57	100.00	KOSDAQ		제약	N	N	N	N	N	2835	-30	5	-1.05	113293460	39777	177.45	2910	2910	2835	3720	2010	2865	2848.22	0.51	358	2918	2891	2863	2836	2808	2905	2850	96	855	500	2000	5	1	19190021	544	-9.88	0.55	12	0.21	-287.00	5136.00	5140	20240819	-44.84	2725	20240909	4.04	5140	-44.84	20240819	2725	4.04	20240909	5140	-44.84	20240819	2725	4.04	20240909	2.97	N	225220	500	95 억	97999	N	N	N	00	N
147	20241105	150901	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	-10	5	-0.35	106248605	37293	166.37	2910	2910	2835	3720	2010	2865	2849.02	0.51	901	2918	2891	2863	2836	2808	2905	2850	96	855	500	2000	5	1	19190021	548	-9.95	0.56	12	0.19	-287.00	5136.00	5140	20240819	-44.46	2725	20240909	4.77	5140	-44.46	20240819	2725	4.77	20240909	5140	-44.46	20240819	2725	4.77	20240909	2.97	N	225220	500	95 억	97999	N	N	N	00	N
148	20241105	140854	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	-10	5	-0.35	65222065	22863	101.99	2910	2910	2835	3720	2010	2865	2852.73	0.51	412	2918	2891	2863	2836	2808	2905	2850	96	855	500	2000	5	1	19190021	548	-9.95	0.56	12	0.12	-287.00	5136.00	5140	20240819	-44.46	2725	20240909	4.77	5140	-44.46	20240819	2725	4.77	20240909	5140	-44.46	20240819	2725	4.77	20240909	2.97	N	225220	500	95 억	97999	N	N	N	00	N
149	20241105	130902	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-5	5	-0.17	42865650	15029	67.05	2910	2910	2835	3720	2010	2865	2852.20	0.51	-843	2918	2891	2863	2836	2808	2905	2850	96	855	500	2000	5	1	19190021	549	-9.97	0.56	12	0.08	-287.00	5136.00	5140	20240819	-44.36	2725	20240909	4.95	5140	-44.36	20240819	2725	4.95	20240909	5140	-44.36	20240819	2725	4.95	20240909	2.97	N	225220	500	95 억	97999	N	N	N	00	N
150	20241105	120853	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-15	5	-0.52	32307750	11326	50.53	2910	2910	2835	3720	2010	2865	2852.53	0.51	-1464	2918	2891	2863	2836	2808	2905	2850	96	855	500	2000	5	1	19190021	547	-9.93	0.55	12	0.06	-287.00	5136.00	5140	20240819	-44.55	2725	20240909	4.59	5140	-44.55	20240819	2725	4.59	20240909	5140	-44.55	20240819	2725	4.59	20240909	2.97	N	225220	500	95 억	97999	N	N	N	00	N
151	20241105	110841	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	15	2	0.52	12165765	4251	18.96	2910	2910	2835	3720	2010	2865	2861.86	0.51	-1752	2918	2891	2863	2836	2808	2905	2850	96	855	500	2000	5	1	19190021	553	-10.03	0.56	12	0.02	-287.00	5136.00	5140	20240819	-43.97	2725	20240909	5.69	5140	-43.97	20240819	2725	5.69	20240909	5140	-43.97	20240819	2725	5.69	20240909	2.97	N	225220	500	95 억	97999	N	N	N	00	N
152	20241105	100850	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	0	3	0.00	5984840	2093	9.34	2910	2910	2835	3720	2010	2865	2859.46	0.51	-1608	2918	2891	2863	2836	2808	2905	2850	96	855	500	2000	5	1	19190021	550	-9.98	0.56	12	0.01	-287.00	5136.00	5140	20240819	-44.26	2725	20240909	5.14	5140	-44.26	20240819	2725	5.14	20240909	5140	-44.26	20240819	2725	5.14	20240909	2.97	N	225220	500	95 억	97999	N	N	N	00	N
153	20241105	090847	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	35	2	1.22	641585	221	0.99	2910	2910	2875	3720	2010	2865	2903.10	0.51	-40	2918	2891	2863	2836	2808	2905	2850	96	855	500	2000	5	1	19190021	557	-10.10	0.56	12	0.00	-287.00	5136.00	5140	20240819	-43.58	2725	20240909	6.42	5140	-43.58	20240819	2725	6.42	20240909	5140	-43.58	20240819	2725	6.42	20240909	2.97	N	225220	500	95 억	97999	N	N	N	00	N
154	20241104	160841	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	5	2	0.17	63729950	22357	62.21	2860	2890	2835	3715	2005	2860	2850.53	0.49	2973	2933	2896	2858	2821	2783	2915	2840	96	855	500	2000	5	1	19190021	550	-9.98	0.56	12	0.12	-287.00	5136.00	5140	20240819	-44.26	2725	20240909	5.14	5140	-44.26	20240819	2725	5.14	20240909	5140	-44.26	20240819	2725	5.14	20240909	2.90	N	225220	500	95 억	94650	N	N	N	00	N
155	20241104	150858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	0	3	0.00	63088435	22133	61.59	2860	2890	2835	3715	2005	2860	2850.42	0.49	3034	2933	2896	2858	2821	2783	2915	2840	96	855	500	2000	5	1	19190021	549	-9.97	0.56	12	0.12	-287.00	5136.00	5140	20240819	-44.36	2725	20240909	4.95	5140	-44.36	20240819	2725	4.95	20240909	5140	-44.36	20240819	2725	4.95	20240909	2.90	N	225220	500	95 억	94650	N	N	N	00	N
156	20241104	140843	57	100.00	KOSDAQ		제약	N	N	N	N	N	2875	15	2	0.52	60222835	21132	58.80	2860	2890	2835	3715	2005	2860	2849.84	0.49	2817	2933	2896	2858	2821	2783	2915	2840	96	855	500	2000	5	1	19190021	552	-10.02	0.56	12	0.11	-287.00	5136.00	5140	20240819	-44.07	2725	20240909	5.50	5140	-44.07	20240819	2725	5.50	20240909	5140	-44.07	20240819	2725	5.50	20240909	2.90	N	225220	500	95 억	94650	N	N	N	00	N
157	20241104	130821	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	10	2	0.35	59192520	20773	57.80	2860	2890	2835	3715	2005	2860	2849.49	0.49	3059	2933	2896	2858	2821	2783	2915	2840	96	855	500	2000	5	1	19190021	551	-10.00	0.56	12	0.11	-287.00	5136.00	5140	20240819	-44.16	2725	20240909	5.32	5140	-44.16	20240819	2725	5.32	20240909	5140	-44.16	20240819	2725	5.32	20240909	2.90	N	225220	500	95 억	94650	N	N	N	00	N
158	20241104	120831	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	0	3	0.00	55742525	19566	54.45	2860	2890	2835	3715	2005	2860	2848.95	0.49	3022	2933	2896	2858	2821	2783	2915	2840	96	855	500	2000	5	1	19190021	549	-9.97	0.56	12	0.10	-287.00	5136.00	5140	20240819	-44.36	2725	20240909	4.95	5140	-44.36	20240819	2725	4.95	20240909	5140	-44.36	20240819	2725	4.95	20240909	2.90	N	225220	500	95 억	94650	N	N	N	00	N
159	20241104	110825	57	100.00	KOSDAQ		제약	N	N	N	N	N	2845	-15	5	-0.52	35957175	12649	35.20	2860	2890	2835	3715	2005	2860	2842.69	0.49	3127	2933	2896	2858	2821	2783	2915	2840	96	855	500	2000	5	1	19190021	546	-9.91	0.55	12	0.07	-287.00	5136.00	5140	20240819	-44.65	2725	20240909	4.40	5140	-44.65	20240819	2725	4.40	20240909	5140	-44.65	20240819	2725	4.40	20240909	2.90	N	225220	500	95 억	94650	N	N	N	00	N
160	20241104	100816	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	10	2	0.35	31624800	11128	30.97	2860	2890	2835	3715	2005	2860	2841.91	0.49	3649	2933	2896	2858	2821	2783	2915	2840	96	855	500	2000	5	1	19190021	551	-10.00	0.56	12	0.06	-287.00	5136.00	5140	20240819	-44.16	2725	20240909	5.32	5140	-44.16	20240819	2725	5.32	20240909	5140	-44.16	20240819	2725	5.32	20240909	2.90	N	225220	500	95 억	94650	N	N	N	00	N
161	20241104	090826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	30	2	1.05	487130	170	0.47	2860	2890	2855	3715	2005	2860	2865.47	0.49	13	2933	2896	2858	2821	2783	2915	2840	96	855	500	2000	5	1	19190021	555	-10.07	0.56	12	0.00	-287.00	5136.00	5140	20240819	-43.77	2725	20240909	6.06	5140	-43.77	20240819	2725	6.06	20240909	5140	-43.77	20240819	2725	6.06	20240909	2.90	N	225220	500	95 억	94650	N	N	N	00	N
162	20241101	160758	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	10	2	0.35	102655220	35886	116.96	2820	2895	2820	3705	1995	2850	2860.59	0.52	-5545	2930	2890	2870	2830	2810	2880	2820	96	855	500	1990	5	1	19190021	549	-9.97	0.56	12	0.19	-287.00	5136.00	5140	20240819	-44.36	2725	20240909	4.95	5140	-44.36	20240819	2725	4.95	20240909	5140	-44.36	20240819	2725	4.95	20240909	2.87	N	225220	500	95 억	100195	N	N	N	00	N
163	20241101	150816	57	100.00	KOSDAQ		제약	N	N	N	N	N	2885	35	2	1.23	94408920	33017	107.61	2820	2895	2820	3705	1995	2850	2859.40	0.52	-3552	2930	2890	2870	2830	2810	2880	2820	96	855	500	1990	5	1	19190021	554	-10.05	0.56	12	0.17	-287.00	5136.00	5140	20240819	-43.87	2725	20240909	5.87	5140	-43.87	20240819	2725	5.87	20240909	5140	-43.87	20240819	2725	5.87	20240909	2.87	N	225220	500	95 억	100195	N	N	N	00	N
164	20241101	140749	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	40	2	1.40	90821215	31772	103.55	2820	2895	2820	3705	1995	2850	2858.53	0.52	-3504	2930	2890	2870	2830	2810	2880	2820	96	855	500	1990	5	1	19190021	555	-10.07	0.56	12	0.17	-287.00	5136.00	5140	20240819	-43.77	2725	20240909	6.06	5140	-43.77	20240819	2725	6.06	20240909	5140	-43.77	20240819	2725	6.06	20240909	2.87	N	225220	500	95 억	100195	N	N	N	00	N
165	20241101	130933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	10	2	0.35	84614550	29617	96.53	2820	2895	2820	3705	1995	2850	2856.96	0.52	-3725	2930	2890	2870	2830	2810	2880	2820	96	855	500	1990	5	1	19190021	549	-9.97	0.56	12	0.15	-287.00	5136.00	5140	20240819	-44.36	2725	20240909	4.95	5140	-44.36	20240819	2725	4.95	20240909	5140	-44.36	20240819	2725	4.95	20240909	2.87	N	225220	500	95 억	100195	N	N	N	00	N
166	20241101	120933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2875	25	2	0.88	70538650	24700	80.50	2820	2895	2820	3705	1995	2850	2855.82	0.52	-3567	2930	2890	2870	2830	2810	2880	2820	96	855	500	1990	5	1	19190021	552	-10.02	0.56	12	0.13	-287.00	5136.00	5140	20240819	-44.07	2725	20240909	5.50	5140	-44.07	20240819	2725	5.50	20240909	5140	-44.07	20240819	2725	5.50	20240909	2.87	N	225220	500	95 억	100195	N	N	N	00	N
167	20241101	110929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	5	2	0.18	64476960	22591	73.63	2820	2895	2820	3705	1995	2850	2854.10	0.52	-4430	2930	2890	2870	2830	2810	2880	2820	96	855	500	1990	5	1	19190021	548	-9.95	0.56	12	0.12	-287.00	5136.00	5140	20240819	-44.46	2725	20240909	4.77	5140	-44.46	20240819	2725	4.77	20240909	5140	-44.46	20240819	2725	4.77	20240909	2.87	N	225220	500	95 억	100195	N	N	N	00	N
168	20241101	100930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	20	2	0.70	56005365	19632	63.99	2820	2895	2820	3705	1995	2850	2852.76	0.52	-4214	2930	2890	2870	2830	2810	2880	2820	96	855	500	1990	5	1	19190021	551	-10.00	0.56	12	0.10	-287.00	5136.00	5140	20240819	-44.16	2725	20240909	5.32	5140	-44.16	20240819	2725	5.32	20240909	5140	-44.16	20240819	2725	5.32	20240909	2.87	N	225220	500	95 억	100195	N	N	N	00	N
169	20241101	090928	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	0	3	0.00	529250	187	0.61	2820	2850	2820	3705	1995	2850	2830.21	0.52	-18	2930	2890	2870	2830	2810	2880	2820	96	855	500	1990	5	1	19190021	547	-9.93	0.55	12	0.00	-287.00	5136.00	5140	20240819	-44.55	2725	20240909	4.59	5140	-44.55	20240819	2725	4.59	20240909	5140	-44.55	20240819	2725	4.59	20240909	2.87	N	225220	500	95 억	100195	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History