KissMeData/373110/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161331	57	100.00	KOSDAQ		제약	N	N	N	N	N	4820	-180	5	-3.60	1870797725	379922	19.11	5030	5160	4785	6500	3500	5000	4924.38	2.00	-20366	5786	5392	4946	4552	4106	5590	4750	55	1500	500	3500	5	1	10918462	526	-4.59	18.54	12	3.48	-1049.00	260.00	12900	20240715	-62.64	4450	20241118	8.31	12900	-62.64	20240715	4450	8.31	20241118	12900	-62.64	20240715	4450	8.31	20241118	4.03	N	373110	500	54 억	218333	N	N	N	N
3	20241129	151348	57	100.00	KOSDAQ		제약	N	N	N	N	N	4790	-210	5	-4.20	1805943655	366434	18.43	5030	5160	4785	6500	3500	5000	4928.41	2.00	-21764	5786	5392	4946	4552	4106	5590	4750	55	1500	500	3500	5	1	10918462	523	-4.57	18.42	12	3.36	-1049.00	260.00	12900	20240715	-62.87	4450	20241118	7.64	12900	-62.87	20240715	4450	7.64	20241118	12900	-62.87	20240715	4450	7.64	20241118	4.03	N	373110	500	54 억	218333	N	N	N	N
4	20241129	141352	57	100.00	KOSDAQ		제약	N	N	N	N	N	4865	-135	5	-2.70	1554121570	314125	15.80	5030	5160	4800	6500	3500	5000	4947.45	2.00	-16004	5786	5392	4946	4552	4106	5590	4750	55	1500	500	3500	5	1	10918462	531	-4.64	18.71	12	2.88	-1049.00	260.00	12900	20240715	-62.29	4450	20241118	9.33	12900	-62.29	20240715	4450	9.33	20241118	12900	-62.29	20240715	4450	9.33	20241118	4.03	N	373110	500	54 억	218333	N	N	N	N
5	20241129	131346	57	100.00	KOSDAQ		제약	N	N	N	N	N	4860	-140	5	-2.80	1406814350	284052	14.29	5030	5160	4800	6500	3500	5000	4952.65	2.00	-9552	5786	5392	4946	4552	4106	5590	4750	55	1500	500	3500	5	1	10918462	531	-4.63	18.69	12	2.60	-1049.00	260.00	12900	20240715	-62.33	4450	20241118	9.21	12900	-62.33	20240715	4450	9.21	20241118	12900	-62.33	20240715	4450	9.21	20241118	4.03	N	373110	500	54 억	218333	N	N	N	N
6	20241129	121348	57	100.00	KOSDAQ		제약	N	N	N	N	N	4845	-155	5	-3.10	1345337600	271358	13.65	5030	5160	4800	6500	3500	5000	4957.79	2.00	-6970	5786	5392	4946	4552	4106	5590	4750	55	1500	500	3500	5	1	10918462	529	-4.62	18.63	12	2.49	-1049.00	260.00	12900	20240715	-62.44	4450	20241118	8.88	12900	-62.44	20240715	4450	8.88	20241118	12900	-62.44	20240715	4450	8.88	20241118	4.03	N	373110	500	54 억	218333	N	N	N	N
7	20241129	111350	57	100.00	KOSDAQ		제약	N	N	N	N	N	4820	-180	5	-3.60	1309934910	264028	13.28	5030	5160	4800	6500	3500	5000	4961.34	2.00	-3766	5786	5392	4946	4552	4106	5590	4750	55	1500	500	3500	5	1	10918462	526	-4.59	18.54	12	2.42	-1049.00	260.00	12900	20240715	-62.64	4450	20241118	8.31	12900	-62.64	20240715	4450	8.31	20241118	12900	-62.64	20240715	4450	8.31	20241118	4.03	N	373110	500	54 억	218333	N	N	N	N
8	20241129	101343	57	100.00	KOSDAQ		제약	N	N	N	N	N	4855	-145	5	-2.90	1180916740	237353	11.94	5030	5160	4800	6500	3500	5000	4975.35	2.00	-116	5786	5392	4946	4552	4106	5590	4750	55	1500	500	3500	5	1	10918462	530	-4.63	18.67	12	2.17	-1049.00	260.00	12900	20240715	-62.36	4450	20241118	9.10	12900	-62.36	20240715	4450	9.10	20241118	12900	-62.36	20240715	4450	9.10	20241118	4.03	N	373110	500	54 억	218333	N	N	N	N
9	20241129	091347	57	100.00	KOSDAQ		제약	N	N	N	N	N	4965	-35	5	-0.70	263886905	52688	2.65	5030	5100	4950	6500	3500	5000	5008.49	2.00	-6989	5786	5392	4946	4552	4106	5590	4750	55	1500	500	3500	5	1	10918462	542	-4.73	19.10	12	0.48	-1049.00	260.00	12900	20240715	-61.51	4450	20241118	11.57	12900	-61.51	20240715	4450	11.57	20241118	12900	-61.51	20240715	4450	11.57	20241118	4.03	N	373110	500	54 억	218333	N	N	N	N
10	20241128	161328	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	430	2	9.41	9917341190	1977941	1072.62	4580	5340	4500	5940	3200	4570	5013.99	2.44	-48596	5160	4865	4715	4420	4270	4790	4345	55	1370	500	3190	10	1	10918462	546	-4.77	19.23	12	18.12	-1049.00	260.00	12900	20240715	-61.24	4450	20241118	12.36	12900	-61.24	20240715	4450	12.36	20241118	12900	-61.24	20240715	4450	12.36	20241118	4.13	N	373110	500	54 억	266770	N	N	N	N
11	20241128	151353	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	430	2	9.41	9738888895	1942205	1053.24	4580	5340	4500	5940	3200	4570	5014.35	2.44	-51664	5160	4865	4715	4420	4270	4790	4345	55	1370	500	3190	10	1	10918462	546	-4.77	19.23	12	17.79	-1049.00	260.00	12900	20240715	-61.24	4450	20241118	12.36	12900	-61.24	20240715	4450	12.36	20241118	12900	-61.24	20240715	4450	12.36	20241118	4.13	N	373110	500	54 억	266770	N	N	N	N
12	20241128	141351	57	100.00	KOSDAQ		제약	N	N	N	N	N	5110	540	2	11.82	8129601785	1620938	879.02	4580	5340	4500	5940	3200	4570	5015.37	2.44	-81637	5160	4865	4715	4420	4270	4790	4345	55	1370	500	3190	10	1	10918462	558	-4.87	19.65	12	14.85	-1049.00	260.00	12900	20240715	-60.39	4450	20241118	14.83	12900	-60.39	20240715	4450	14.83	20241118	12900	-60.39	20240715	4450	14.83	20241118	4.13	N	373110	500	54 억	266770	N	N	N	N
13	20241128	131349	57	100.00	KOSDAQ		제약	N	N	N	N	N	4830	260	2	5.69	3424834290	706566	383.16	4580	5030	4500	5940	3200	4570	4847.15	2.44	-43511	5160	4865	4715	4420	4270	4790	4345	55	1370	500	3190	5	1	10918462	527	-4.60	18.58	12	6.47	-1049.00	260.00	12900	20240715	-62.56	4450	20241118	8.54	12900	-62.56	20240715	4450	8.54	20241118	12900	-62.56	20240715	4450	8.54	20241118	4.13	N	373110	500	54 억	266770	N	N	N	N
14	20241128	121348	57	100.00	KOSDAQ		제약	N	N	N	N	N	4815	245	2	5.36	2706329070	558753	303.01	4580	5030	4500	5940	3200	4570	4843.52	2.44	-64312	5160	4865	4715	4420	4270	4790	4345	55	1370	500	3190	5	1	10918462	526	-4.59	18.52	12	5.12	-1049.00	260.00	12900	20240715	-62.67	4450	20241118	8.20	12900	-62.67	20240715	4450	8.20	20241118	12900	-62.67	20240715	4450	8.20	20241118	4.13	N	373110	500	54 억	266770	N	N	N	N
15	20241128	111351	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	170	2	3.72	402034015	85734	46.49	4580	4770	4500	5940	3200	4570	4689.32	2.44	15709	5160	4865	4715	4420	4270	4790	4345	55	1370	500	3190	5	1	10918462	518	-4.52	18.23	12	0.79	-1049.00	260.00	12900	20240715	-63.26	4450	20241118	6.52	12900	-63.26	20240715	4450	6.52	20241118	12900	-63.26	20240715	4450	6.52	20241118	4.13	N	373110	500	54 억	266770	N	N	N	N
16	20241128	101348	57	100.00	KOSDAQ		제약	N	N	N	N	N	4665	95	2	2.08	237164550	50760	27.53	4580	4740	4500	5940	3200	4570	4672.27	2.44	10798	5160	4865	4715	4420	4270	4790	4345	55	1370	500	3190	5	1	10918462	509	-4.45	17.94	12	0.46	-1049.00	260.00	12900	20240715	-63.84	4450	20241118	4.83	12900	-63.84	20240715	4450	4.83	20241118	12900	-63.84	20240715	4450	4.83	20241118	4.13	N	373110	500	54 억	266770	N	N	N	N
17	20241128	091347	57	100.00	KOSDAQ		제약	N	N	N	N	N	4635	65	2	1.42	43209560	9397	5.10	4580	4640	4500	5940	3200	4570	4598.23	2.44	1311	5160	4865	4715	4420	4270	4790	4345	55	1370	500	3190	5	1	10918462	506	-4.42	17.83	12	0.09	-1049.00	260.00	12900	20240715	-64.07	4450	20241118	4.16	12900	-64.07	20240715	4450	4.16	20241118	12900	-64.07	20240715	4450	4.16	20241118	4.13	N	373110	500	54 억	266770	N	N	N	N
18	20241127	161313	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	-220	5	-4.59	858575210	183628	138.86	4800	5010	4565	6220	3355	4790	4675.64	3.05	-66827	4876	4832	4746	4702	4616	4855	4725	55	1430	500	3350	5	1	10918462	499	-4.36	17.58	12	1.68	-1049.00	260.00	12900	20240715	-64.57	4450	20241118	2.70	12900	-64.57	20240715	4450	2.70	20241118	12900	-64.57	20240715	4450	2.70	20241118	4.39	N	373110	500	54 억	333294	N	N	N	N
19	20241127	151339	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-195	5	-4.07	797540635	170291	128.77	4800	5010	4565	6220	3355	4790	4683.33	3.05	-65847	4876	4832	4746	4702	4616	4855	4725	55	1430	500	3350	5	1	10918462	502	-4.38	17.67	12	1.56	-1049.00	260.00	12900	20240715	-64.38	4450	20241118	3.26	12900	-64.38	20240715	4450	3.26	20241118	12900	-64.38	20240715	4450	3.26	20241118	4.39	N	373110	500	54 억	333294	N	N	N	N
20	20241127	141333	57	100.00	KOSDAQ		제약	N	N	N	N	N	4610	-180	5	-3.76	695025260	147934	111.87	4800	5010	4565	6220	3355	4790	4698.14	3.05	-52582	4876	4832	4746	4702	4616	4855	4725	55	1430	500	3350	5	1	10918462	503	-4.39	17.73	12	1.35	-1049.00	260.00	12900	20240715	-64.26	4450	20241118	3.60	12900	-64.26	20240715	4450	3.60	20241118	12900	-64.26	20240715	4450	3.60	20241118	4.39	N	373110	500	54 억	333294	N	N	N	N
21	20241127	131330	57	100.00	KOSDAQ		제약	N	N	N	N	N	4610	-180	5	-3.76	621644485	131953	99.78	4800	5010	4565	6220	3355	4790	4711.04	3.05	-43054	4876	4832	4746	4702	4616	4855	4725	55	1430	500	3350	5	1	10918462	503	-4.39	17.73	12	1.21	-1049.00	260.00	12900	20240715	-64.26	4450	20241118	3.60	12900	-64.26	20240715	4450	3.60	20241118	12900	-64.26	20240715	4450	3.60	20241118	4.39	N	373110	500	54 억	333294	N	N	N	N
22	20241127	121343	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	-190	5	-3.97	585745725	124137	93.87	4800	5010	4565	6220	3355	4790	4718.48	3.05	-39178	4876	4832	4746	4702	4616	4855	4725	55	1430	500	3350	5	1	10918462	502	-4.39	17.69	12	1.14	-1049.00	260.00	12900	20240715	-64.34	4450	20241118	3.37	12900	-64.34	20240715	4450	3.37	20241118	12900	-64.34	20240715	4450	3.37	20241118	4.39	N	373110	500	54 억	333294	N	N	N	N
23	20241127	111338	57	100.00	KOSDAQ		제약	N	N	N	N	N	4640	-150	5	-3.13	444044965	93297	70.55	4800	5010	4610	6220	3355	4790	4759.44	3.05	-35676	4876	4832	4746	4702	4616	4855	4725	55	1430	500	3350	5	1	10918462	507	-4.42	17.85	12	0.85	-1049.00	260.00	12900	20240715	-64.03	4450	20241118	4.27	12900	-64.03	20240715	4450	4.27	20241118	12900	-64.03	20240715	4450	4.27	20241118	4.39	N	373110	500	54 억	333294	N	N	N	N
24	20241127	101339	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	-50	5	-1.04	296678800	61844	46.77	4800	5010	4715	6220	3355	4790	4797.23	3.05	-22473	4876	4832	4746	4702	4616	4855	4725	55	1430	500	3350	5	1	10918462	518	-4.52	18.23	12	0.57	-1049.00	260.00	12900	20240715	-63.26	4450	20241118	6.52	12900	-63.26	20240715	4450	6.52	20241118	12900	-63.26	20240715	4450	6.52	20241118	4.39	N	373110	500	54 억	333294	N	N	N	N
25	20241127	091336	57	100.00	KOSDAQ		제약	N	N	N	N	N	4745	-45	5	-0.94	181462695	37574	28.41	4800	5010	4730	6220	3355	4790	4829.59	3.05	-16738	4876	4832	4746	4702	4616	4855	4725	55	1430	500	3350	5	1	10918462	518	-4.52	18.25	12	0.34	-1049.00	260.00	12900	20240715	-63.22	4450	20241118	6.63	12900	-63.22	20240715	4450	6.63	20241118	12900	-63.22	20240715	4450	6.63	20241118	4.39	N	373110	500	54 억	333294	N	N	N	N
26	20241126	161314	57	100.00	KOSDAQ		제약	N	N	N	N	N	4790	100	2	2.13	601080115	127656	56.32	4670	4790	4660	6090	3285	4690	4707.56	3.11	-5937	4923	4806	4653	4536	4383	4865	4595	55	1400	500	3280	5	1	10918462	523	-4.57	18.42	12	1.17	-1049.00	260.00	12900	20240715	-62.87	4450	20241118	7.64	12900	-62.87	20240715	4450	7.64	20241118	12900	-62.87	20240715	4450	7.64	20241118	4.41	N	373110	500	54 억	339389	N	N	N	N
27	20241126	151329	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	50	2	1.07	543636755	115623	51.01	4670	4755	4660	6090	3285	4690	4701.80	3.11	-5256	4923	4806	4653	4536	4383	4865	4595	55	1400	500	3280	5	1	10918462	518	-4.52	18.23	12	1.06	-1049.00	260.00	12900	20240715	-63.26	4450	20241118	6.52	12900	-63.26	20240715	4450	6.52	20241118	12900	-63.26	20240715	4450	6.52	20241118	4.41	N	373110	500	54 억	339389	N	N	N	N
28	20241126	141332	57	100.00	KOSDAQ		제약	N	N	N	N	N	4715	25	2	0.53	420750170	89619	39.54	4670	4750	4660	6090	3285	4690	4694.88	3.11	-7203	4923	4806	4653	4536	4383	4865	4595	55	1400	500	3280	5	1	10918462	515	-4.49	18.13	12	0.82	-1049.00	260.00	12900	20240715	-63.45	4450	20241118	5.96	12900	-63.45	20240715	4450	5.96	20241118	12900	-63.45	20240715	4450	5.96	20241118	4.41	N	373110	500	54 억	339389	N	N	N	N
29	20241126	131325	57	100.00	KOSDAQ		제약	N	N	N	N	N	4720	30	2	0.64	364275135	77641	34.26	4670	4750	4660	6090	3285	4690	4691.79	3.11	-9359	4923	4806	4653	4536	4383	4865	4595	55	1400	500	3280	5	1	10918462	515	-4.50	18.15	12	0.71	-1049.00	260.00	12900	20240715	-63.41	4450	20241118	6.07	12900	-63.41	20240715	4450	6.07	20241118	12900	-63.41	20240715	4450	6.07	20241118	4.41	N	373110	500	54 억	339389	N	N	N	N
30	20241126	121332	57	100.00	KOSDAQ		제약	N	N	N	N	N	4690	0	3	0.00	289075420	61665	27.21	4670	4750	4660	6090	3285	4690	4687.84	3.11	-5124	4923	4806	4653	4536	4383	4865	4595	55	1400	500	3280	5	1	10918462	512	-4.47	18.04	12	0.56	-1049.00	260.00	12900	20240715	-63.64	4450	20241118	5.39	12900	-63.64	20240715	4450	5.39	20241118	12900	-63.64	20240715	4450	5.39	20241118	4.41	N	373110	500	54 억	339389	N	N	N	N
31	20241126	111337	57	100.00	KOSDAQ		제약	N	N	N	N	N	4680	-10	5	-0.21	258194260	55078	24.30	4670	4750	4660	6090	3285	4690	4687.79	3.11	-4390	4923	4806	4653	4536	4383	4865	4595	55	1400	500	3280	5	1	10918462	511	-4.46	18.00	12	0.50	-1049.00	260.00	12900	20240715	-63.72	4450	20241118	5.17	12900	-63.72	20240715	4450	5.17	20241118	12900	-63.72	20240715	4450	5.17	20241118	4.41	N	373110	500	54 억	339389	N	N	N	N
32	20241126	101348	57	100.00	KOSDAQ		제약	N	N	N	N	N	4675	-15	5	-0.32	209710940	44700	19.72	4670	4750	4660	6090	3285	4690	4691.52	3.11	-3614	4923	4806	4653	4536	4383	4865	4595	55	1400	500	3280	5	1	10918462	510	-4.46	17.98	12	0.41	-1049.00	260.00	12900	20240715	-63.76	4450	20241118	5.06	12900	-63.76	20240715	4450	5.06	20241118	12900	-63.76	20240715	4450	5.06	20241118	4.41	N	373110	500	54 억	339389	N	N	N	N
33	20241126	091334	57	100.00	KOSDAQ		제약	N	N	N	N	N	4735	45	2	0.96	76880730	16355	7.22	4670	4740	4670	6090	3285	4690	4700.75	3.11	-2130	4923	4806	4653	4536	4383	4865	4595	55	1400	500	3280	5	1	10918462	517	-4.51	18.21	12	0.15	-1049.00	260.00	12900	20240715	-63.29	4450	20241118	6.40	12900	-63.29	20240715	4450	6.40	20241118	12900	-63.29	20240715	4450	6.40	20241118	4.41	N	373110	500	54 억	339389	N	N	N	N
34	20241125	161258	57	100.00	KOSDAQ		제약	N	N	N	N	N	4690	190	2	4.22	1051475210	225455	94.68	4500	4770	4500	5850	3150	4500	4663.78	2.44	72290	4740	4620	4560	4440	4380	4590	4410	55	1350	500	3150	5	1	10918462	512	-4.47	18.04	12	2.06	-1049.00	260.00	12900	20240715	-63.64	4450	20241118	5.39	12900	-63.64	20240715	4450	5.39	20241118	12900	-63.64	20240715	4450	5.39	20241118	4.30	N	373110	500	54 억	266535	N	N	N	N
35	20241125	151325	57	100.00	KOSDAQ		제약	N	N	N	N	N	4675	175	2	3.89	1039279400	222854	93.59	4500	4770	4500	5850	3150	4500	4663.50	2.44	71879	4740	4620	4560	4440	4380	4590	4410	55	1350	500	3150	5	1	10918462	510	-4.46	17.98	12	2.04	-1049.00	260.00	12900	20240715	-63.76	4450	20241118	5.06	12900	-63.76	20240715	4450	5.06	20241118	12900	-63.76	20240715	4450	5.06	20241118	4.30	N	373110	500	54 억	266535	N	N	N	N
36	20241125	141322	57	100.00	KOSDAQ		제약	N	N	N	N	N	4675	175	2	3.89	978572630	209911	88.16	4500	4770	4500	5850	3150	4500	4661.85	2.44	67808	4740	4620	4560	4440	4380	4590	4410	55	1350	500	3150	5	1	10918462	510	-4.46	17.98	12	1.92	-1049.00	260.00	12900	20240715	-63.76	4450	20241118	5.06	12900	-63.76	20240715	4450	5.06	20241118	12900	-63.76	20240715	4450	5.06	20241118	4.30	N	373110	500	54 억	266535	N	N	N	N
37	20241125	131311	57	100.00	KOSDAQ		제약	N	N	N	N	N	4670	170	2	3.78	840800845	180422	75.77	4500	4770	4500	5850	3150	4500	4660.19	2.44	63772	4740	4620	4560	4440	4380	4590	4410	55	1350	500	3150	5	1	10918462	510	-4.45	17.96	12	1.65	-1049.00	260.00	12900	20240715	-63.80	4450	20241118	4.94	12900	-63.80	20240715	4450	4.94	20241118	12900	-63.80	20240715	4450	4.94	20241118	4.30	N	373110	500	54 억	266535	N	N	N	N
38	20241125	121327	57	100.00	KOSDAQ		제약	N	N	N	N	N	4665	165	2	3.67	734051450	157605	66.19	4500	4770	4500	5850	3150	4500	4657.54	2.44	65861	4740	4620	4560	4440	4380	4590	4410	55	1350	500	3150	5	1	10918462	509	-4.45	17.94	12	1.44	-1049.00	260.00	12900	20240715	-63.84	4450	20241118	4.83	12900	-63.84	20240715	4450	4.83	20241118	12900	-63.84	20240715	4450	4.83	20241118	4.30	N	373110	500	54 억	266535	N	N	N	N
39	20241125	111321	57	100.00	KOSDAQ		제약	N	N	N	N	N	4670	170	2	3.78	680475885	146140	61.37	4500	4770	4500	5850	3150	4500	4656.33	2.44	60002	4740	4620	4560	4440	4380	4590	4410	55	1350	500	3150	5	1	10918462	510	-4.45	17.96	12	1.34	-1049.00	260.00	12900	20240715	-63.80	4450	20241118	4.94	12900	-63.80	20240715	4450	4.94	20241118	12900	-63.80	20240715	4450	4.94	20241118	4.30	N	373110	500	54 억	266535	N	N	N	N
40	20241125	101305	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	240	2	5.33	502822015	108183	45.43	4500	4770	4500	5850	3150	4500	4647.89	2.44	48184	4740	4620	4560	4440	4380	4590	4410	55	1350	500	3150	5	1	10918462	518	-4.52	18.23	12	0.99	-1049.00	260.00	12900	20240715	-63.26	4450	20241118	6.52	12900	-63.26	20240715	4450	6.52	20241118	12900	-63.26	20240715	4450	6.52	20241118	4.30	N	373110	500	54 억	266535	N	N	N	N
41	20241125	091305	57	100.00	KOSDAQ		제약	N	N	N	N	N	4665	165	2	3.67	242199095	52669	22.12	4500	4715	4500	5850	3150	4500	4598.52	2.44	31700	4740	4620	4560	4440	4380	4590	4410	55	1350	500	3150	5	1	10918462	509	-4.45	17.94	12	0.48	-1049.00	260.00	12900	20240715	-63.84	4450	20241118	4.83	12900	-63.84	20240715	4450	4.83	20241118	12900	-63.84	20240715	4450	4.83	20241118	4.30	N	373110	500	54 억	266535	N	N	N	N
42	20241122	161154	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	-125	5	-2.70	1048086430	229579	139.06	4545	4680	4500	6010	3240	4625	4565.29	2.56	-12715	4751	4687	4616	4552	4481	4652	4517	55	1385	500	3230	5	1	10918462	491	-4.29	17.31	12	2.10	-1049.00	260.00	12900	20240715	-65.12	4450	20241118	1.12	12900	-65.12	20240715	4450	1.12	20241118	12900	-65.12	20240715	4450	1.12	20241118	4.31	N	373110	500	54 억	279138	N	N	N	N
43	20241122	151210	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	-85	5	-1.84	984664155	215510	130.54	4545	4680	4505	6010	3240	4625	4568.99	2.56	-10948	4751	4687	4616	4552	4481	4652	4517	55	1385	500	3230	5	1	10918462	496	-4.33	17.46	12	1.97	-1049.00	260.00	12900	20240715	-64.81	4450	20241118	2.02	12900	-64.81	20240715	4450	2.02	20241118	12900	-64.81	20240715	4450	2.02	20241118	4.31	N	373110	500	54 억	279138	N	N	N	N
44	20241122	141210	57	100.00	KOSDAQ		제약	N	N	N	N	N	4525	-100	5	-2.16	919731515	201203	121.88	4545	4680	4505	6010	3240	4625	4571.16	2.56	-12229	4751	4687	4616	4552	4481	4652	4517	55	1385	500	3230	5	1	10918462	494	-4.31	17.40	12	1.84	-1049.00	260.00	12900	20240715	-64.92	4450	20241118	1.69	12900	-64.92	20240715	4450	1.69	20241118	12900	-64.92	20240715	4450	1.69	20241118	4.31	N	373110	500	54 억	279138	N	N	N	N
45	20241122	131205	57	100.00	KOSDAQ		제약	N	N	N	N	N	4530	-95	5	-2.05	699019220	152503	92.38	4545	4680	4530	6010	3240	4625	4583.64	2.56	-2583	4751	4687	4616	4552	4481	4652	4517	55	1385	500	3230	5	1	10918462	495	-4.32	17.42	12	1.40	-1049.00	260.00	12900	20240715	-64.88	4450	20241118	1.80	12900	-64.88	20240715	4450	1.80	20241118	12900	-64.88	20240715	4450	1.80	20241118	4.31	N	373110	500	54 억	279138	N	N	N	N
46	20241122	121216	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	0	3	0.00	523996925	114126	69.13	4545	4680	4545	6010	3240	4625	4591.39	2.56	18890	4751	4687	4616	4552	4481	4652	4517	55	1385	500	3230	5	1	10918462	505	-4.41	17.79	12	1.05	-1049.00	260.00	12900	20240715	-64.15	4450	20241118	3.93	12900	-64.15	20240715	4450	3.93	20241118	12900	-64.15	20240715	4450	3.93	20241118	4.31	N	373110	500	54 억	279138	N	N	N	N
47	20241122	111202	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	-45	5	-0.97	408771525	89026	53.93	4545	4680	4545	6010	3240	4625	4591.60	2.56	14194	4751	4687	4616	4552	4481	4652	4517	55	1385	500	3230	5	1	10918462	500	-4.37	17.62	12	0.82	-1049.00	260.00	12900	20240715	-64.50	4450	20241118	2.92	12900	-64.50	20240715	4450	2.92	20241118	12900	-64.50	20240715	4450	2.92	20241118	4.31	N	373110	500	54 억	279138	N	N	N	N
48	20241122	101222	57	100.00	KOSDAQ		제약	N	N	N	N	N	4605	-20	5	-0.43	207751370	44978	27.24	4545	4680	4545	6010	3240	4625	4618.96	2.56	9250	4751	4687	4616	4552	4481	4652	4517	55	1385	500	3230	5	1	10918462	503	-4.39	17.71	12	0.41	-1049.00	260.00	12900	20240715	-64.30	4450	20241118	3.48	12900	-64.30	20240715	4450	3.48	20241118	12900	-64.30	20240715	4450	3.48	20241118	4.31	N	373110	500	54 억	279138	N	N	N	N
49	20241122	091213	57	100.00	KOSDAQ		제약	N	N	N	N	N	4670	45	2	0.97	94580210	20653	12.51	4545	4670	4545	6010	3240	4625	4579.49	2.56	9694	4751	4687	4616	4552	4481	4652	4517	55	1385	500	3230	5	1	10918462	510	-4.45	17.96	12	0.19	-1049.00	260.00	12900	20240715	-63.80	4450	20241118	4.94	12900	-63.80	20240715	4450	4.94	20241118	12900	-63.80	20240715	4450	4.94	20241118	4.31	N	373110	500	54 억	279138	N	N	N	N
50	20241121	161202	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	-55	5	-1.18	742821205	161576	88.97	4680	4680	4545	6080	3280	4680	4597.19	2.54	833	4856	4767	4661	4572	4466	4812	4617	55	1400	500	3270	5	1	10918462	505	-4.41	17.79	12	1.48	-1049.00	260.00	12900	20240715	-64.15	4450	20241118	3.93	12900	-64.15	20240715	4450	3.93	20241118	12900	-64.15	20240715	4450	3.93	20241118	4.38	N	373110	500	54 억	277084	N	N	N	N
51	20241121	151224	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	-50	5	-1.07	707273535	153905	84.74	4680	4680	4545	6080	3280	4680	4595.48	2.54	285	4856	4767	4661	4572	4466	4812	4617	55	1400	500	3270	5	1	10918462	506	-4.41	17.81	12	1.41	-1049.00	260.00	12900	20240715	-64.11	4450	20241118	4.04	12900	-64.11	20240715	4450	4.04	20241118	12900	-64.11	20240715	4450	4.04	20241118	4.38	N	373110	500	54 억	277084	N	N	N	N
52	20241121	141223	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-65	5	-1.39	524504375	114253	62.91	4680	4680	4545	6080	3280	4680	4590.67	2.54	-10614	4856	4767	4661	4572	4466	4812	4617	55	1400	500	3270	5	1	10918462	504	-4.40	17.75	12	1.05	-1049.00	260.00	12900	20240715	-64.22	4450	20241118	3.71	12900	-64.22	20240715	4450	3.71	20241118	12900	-64.22	20240715	4450	3.71	20241118	4.38	N	373110	500	54 억	277084	N	N	N	N
53	20241121	131214	57	100.00	KOSDAQ		제약	N	N	N	N	N	4610	-70	5	-1.50	485656360	105843	58.28	4680	4680	4545	6080	3280	4680	4588.40	2.54	-11301	4856	4767	4661	4572	4466	4812	4617	55	1400	500	3270	5	1	10918462	503	-4.39	17.73	12	0.97	-1049.00	260.00	12900	20240715	-64.26	4450	20241118	3.60	12900	-64.26	20240715	4450	3.60	20241118	12900	-64.26	20240715	4450	3.60	20241118	4.38	N	373110	500	54 억	277084	N	N	N	N
54	20241121	121216	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	-90	5	-1.92	416905910	90960	50.08	4680	4680	4545	6080	3280	4680	4583.32	2.54	-14003	4856	4767	4661	4572	4466	4812	4617	55	1400	500	3270	5	1	10918462	501	-4.38	17.65	12	0.83	-1049.00	260.00	12900	20240715	-64.42	4450	20241118	3.15	12900	-64.42	20240715	4450	3.15	20241118	12900	-64.42	20240715	4450	3.15	20241118	4.38	N	373110	500	54 억	277084	N	N	N	N
55	20241121	111220	57	100.00	KOSDAQ		제약	N	N	N	N	N	4655	-25	5	-0.53	396558410	86540	47.65	4680	4680	4545	6080	3280	4680	4582.29	2.54	-13026	4856	4767	4661	4572	4466	4812	4617	55	1400	500	3270	5	1	10918462	508	-4.44	17.90	12	0.79	-1049.00	260.00	12900	20240715	-63.91	4450	20241118	4.61	12900	-63.91	20240715	4450	4.61	20241118	12900	-63.91	20240715	4450	4.61	20241118	4.38	N	373110	500	54 억	277084	N	N	N	N
56	20241121	101219	57	100.00	KOSDAQ		제약	N	N	N	N	N	4555	-125	5	-2.67	326482325	71292	39.25	4680	4680	4545	6080	3280	4680	4579.41	2.54	-21391	4856	4767	4661	4572	4466	4812	4617	55	1400	500	3270	5	1	10918462	497	-4.34	17.52	12	0.65	-1049.00	260.00	12900	20240715	-64.69	4450	20241118	2.36	12900	-64.69	20240715	4450	2.36	20241118	12900	-64.69	20240715	4450	2.36	20241118	4.38	N	373110	500	54 억	277084	N	N	N	N
57	20241121	091220	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	-80	5	-1.71	70850550	15319	8.43	4680	4680	4600	6080	3280	4680	4624.75	2.54	-5160	4856	4767	4661	4572	4466	4812	4617	55	1400	500	3270	5	1	10918462	502	-4.39	17.69	12	0.14	-1049.00	260.00	12900	20240715	-64.34	4450	20241118	3.37	12900	-64.34	20240715	4450	3.37	20241118	12900	-64.34	20240715	4450	3.37	20241118	4.38	N	373110	500	54 억	277084	N	N	N	N
58	20241120	161208	57	100.00	KOSDAQ		제약	N	N	N	N	N	4680	80	2	1.74	840506935	180783	109.98	4605	4750	4555	5980	3220	4600	4649.20	2.54	804	4833	4716	4643	4526	4453	4680	4490	55	1380	500	3220	5	1	10918462	511	-4.46	18.00	12	1.66	-1049.00	260.00	12900	20240715	-63.72	4450	20241118	5.17	12900	-63.72	20240715	4450	5.17	20241118	12900	-63.72	20240715	4450	5.17	20241118	4.41	N	373110	500	54 억	277545	N	N	N	N
59	20241120	151224	57	100.00	KOSDAQ		제약	N	N	N	N	N	4675	75	2	1.63	779255305	167644	101.98	4605	4750	4555	5980	3220	4600	4648.27	2.54	2246	4833	4716	4643	4526	4453	4680	4490	55	1380	500	3220	5	1	10918462	510	-4.46	17.98	12	1.54	-1049.00	260.00	12900	20240715	-63.76	4450	20241118	5.06	12900	-63.76	20240715	4450	5.06	20241118	12900	-63.76	20240715	4450	5.06	20241118	4.41	N	373110	500	54 억	277545	N	N	N	N
60	20241120	141226	57	100.00	KOSDAQ		제약	N	N	N	N	N	4680	80	2	1.74	733687210	157921	96.07	4605	4750	4555	5980	3220	4600	4645.91	2.54	7535	4833	4716	4643	4526	4453	4680	4490	55	1380	500	3220	5	1	10918462	511	-4.46	18.00	12	1.45	-1049.00	260.00	12900	20240715	-63.72	4450	20241118	5.17	12900	-63.72	20240715	4450	5.17	20241118	12900	-63.72	20240715	4450	5.17	20241118	4.41	N	373110	500	54 억	277545	N	N	N	N
61	20241120	131227	57	100.00	KOSDAQ		제약	N	N	N	N	N	4705	105	2	2.28	604065825	130403	79.33	4605	4745	4555	5980	3220	4600	4632.30	2.54	10392	4833	4716	4643	4526	4453	4680	4490	55	1380	500	3220	5	1	10918462	514	-4.49	18.10	12	1.19	-1049.00	260.00	12900	20240715	-63.53	4450	20241118	5.73	12900	-63.53	20240715	4450	5.73	20241118	12900	-63.53	20240715	4450	5.73	20241118	4.41	N	373110	500	54 억	277545	N	N	N	N
62	20241120	121226	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	0	3	0.00	321631445	70012	42.59	4605	4670	4555	5980	3220	4600	4593.95	2.54	-3176	4833	4716	4643	4526	4453	4680	4490	55	1380	500	3220	5	1	10918462	502	-4.39	17.69	12	0.64	-1049.00	260.00	12900	20240715	-64.34	4450	20241118	3.37	12900	-64.34	20240715	4450	3.37	20241118	12900	-64.34	20240715	4450	3.37	20241118	4.41	N	373110	500	54 억	277545	N	N	N	N
63	20241120	111230	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-5	5	-0.11	266188705	57955	35.26	4605	4670	4555	5980	3220	4600	4593.02	2.54	-7798	4833	4716	4643	4526	4453	4680	4490	55	1380	500	3220	5	1	10918462	502	-4.38	17.67	12	0.53	-1049.00	260.00	12900	20240715	-64.38	4450	20241118	3.26	12900	-64.38	20240715	4450	3.26	20241118	12900	-64.38	20240715	4450	3.26	20241118	4.41	N	373110	500	54 억	277545	N	N	N	N
64	20241120	101227	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	-10	5	-0.22	219962825	47877	29.12	4605	4670	4555	5980	3220	4600	4594.33	2.54	-6084	4833	4716	4643	4526	4453	4680	4490	55	1380	500	3220	5	1	10918462	501	-4.38	17.65	12	0.44	-1049.00	260.00	12900	20240715	-64.42	4450	20241118	3.15	12900	-64.42	20240715	4450	3.15	20241118	12900	-64.42	20240715	4450	3.15	20241118	4.41	N	373110	500	54 억	277545	N	N	N	N
65	20241120	091225	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	50	2	1.09	26131540	5643	3.43	4605	4670	4605	5980	3220	4600	4630.79	2.54	3549	4833	4716	4643	4526	4453	4680	4490	55	1380	500	3220	5	1	10918462	508	-4.43	17.88	12	0.05	-1049.00	260.00	12900	20240715	-63.95	4450	20241118	4.49	12900	-63.95	20240715	4450	4.49	20241118	12900	-63.95	20240715	4450	4.49	20241118	4.41	N	373110	500	54 억	277545	N	N	N	N
66	20241119	161116	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	-50	5	-1.08	744879750	161145	100.72	4670	4760	4570	6040	3255	4650	4622.44	2.67	-13697	4963	4806	4628	4471	4293	4885	4550	55	1390	500	3250	5	1	10918462	502	-4.39	17.69	12	1.48	-1049.00	260.00	12900	20240715	-64.34	4450	20241118	3.37	12900	-64.34	20240715	4450	3.37	20241118	12900	-64.34	20240715	4450	3.37	20241118	4.43	N	373110	500	54 억	291252	N	N	N	N
67	20241119	151139	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-55	5	-1.18	716742410	155028	96.90	4670	4760	4570	6040	3255	4650	4623.31	2.67	-13720	4963	4806	4628	4471	4293	4885	4550	55	1390	500	3250	5	1	10918462	502	-4.38	17.67	12	1.42	-1049.00	260.00	12900	20240715	-64.38	4450	20241118	3.26	12900	-64.38	20240715	4450	3.26	20241118	12900	-64.38	20240715	4450	3.26	20241118	4.43	N	373110	500	54 억	291252	N	N	N	N
68	20241119	141137	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	-60	5	-1.29	582808725	125844	78.66	4670	4760	4570	6040	3255	4650	4631.20	2.67	-22797	4963	4806	4628	4471	4293	4885	4550	55	1390	500	3250	5	1	10918462	501	-4.38	17.65	12	1.15	-1049.00	260.00	12900	20240715	-64.42	4450	20241118	3.15	12900	-64.42	20240715	4450	3.15	20241118	12900	-64.42	20240715	4450	3.15	20241118	4.43	N	373110	500	54 억	291252	N	N	N	N
69	20241119	131140	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	-60	5	-1.29	451480760	97230	60.77	4670	4760	4570	6040	3255	4650	4643.43	2.67	-18599	4963	4806	4628	4471	4293	4885	4550	55	1390	500	3250	5	1	10918462	501	-4.38	17.65	12	0.89	-1049.00	260.00	12900	20240715	-64.42	4450	20241118	3.15	12900	-64.42	20240715	4450	3.15	20241118	12900	-64.42	20240715	4450	3.15	20241118	4.43	N	373110	500	54 억	291252	N	N	N	N
70	20241119	121126	57	100.00	KOSDAQ		제약	N	N	N	N	N	4640	-10	5	-0.22	409202920	88065	55.04	4670	4760	4570	6040	3255	4650	4646.60	2.67	-20421	4963	4806	4628	4471	4293	4885	4550	55	1390	500	3250	5	1	10918462	507	-4.42	17.85	12	0.81	-1049.00	260.00	12900	20240715	-64.03	4450	20241118	4.27	12900	-64.03	20240715	4450	4.27	20241118	12900	-64.03	20240715	4450	4.27	20241118	4.43	N	373110	500	54 억	291252	N	N	N	N
71	20241119	111139	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	-50	5	-1.08	325796255	69914	43.70	4670	4760	4580	6040	3255	4650	4659.96	2.67	-20341	4963	4806	4628	4471	4293	4885	4550	55	1390	500	3250	5	1	10918462	502	-4.39	17.69	12	0.64	-1049.00	260.00	12900	20240715	-64.34	4450	20241118	3.37	12900	-64.34	20240715	4450	3.37	20241118	12900	-64.34	20240715	4450	3.37	20241118	4.43	N	373110	500	54 억	291252	N	N	N	N
72	20241119	101203	57	100.00	KOSDAQ		제약	N	N	N	N	N	4645	-5	5	-0.11	226037070	48309	30.20	4670	4760	4620	6040	3255	4650	4678.98	2.67	-4620	4963	4806	4628	4471	4293	4885	4550	55	1390	500	3250	5	1	10918462	507	-4.43	17.87	12	0.44	-1049.00	260.00	12900	20240715	-63.99	4450	20241118	4.38	12900	-63.99	20240715	4450	4.38	20241118	12900	-63.99	20240715	4450	4.38	20241118	4.43	N	373110	500	54 억	291252	N	N	N	N
73	20241119	091201	57	100.00	KOSDAQ		제약	N	N	N	N	N	4685	35	2	0.75	87908810	18739	11.71	4670	4760	4660	6040	3255	4650	4691.22	2.67	-347	4963	4806	4628	4471	4293	4885	4550	55	1390	500	3250	5	1	10918462	512	-4.47	18.02	12	0.17	-1049.00	260.00	12900	20240715	-63.68	4450	20241118	5.28	12900	-63.68	20240715	4450	5.28	20241118	12900	-63.68	20240715	4450	5.28	20241118	4.43	N	373110	500	54 억	291252	N	N	N	N
74	20241118	161124	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4650	35	2	0.76	744496390	159387	67.22	4575	4785	4450	5990	3235	4615	4671.03	2.76	-9686	4801	4707	4596	4502	4391	4755	4550	55	1375	500	3230	5	1	10918462	508	-4.43	17.88	12	1.46	-1049.00	260.00	12900	20240715	-63.95	4450	20241118	4.49	12900	-63.95	20240715	4450	4.49	20241118	12900	-63.95	20240715	4450	4.49	20241118	4.55	N	373110	500	54 억	300806	N	N	N	N
75	20241118	151139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4675	60	2	1.30	712189640	152445	64.30	4575	4785	4450	5990	3235	4615	4671.79	2.76	-11882	4801	4707	4596	4502	4391	4755	4550	55	1375	500	3230	5	1	10918462	510	-4.46	17.98	12	1.40	-1049.00	260.00	12900	20240715	-63.76	4450	20241118	5.06	12900	-63.76	20240715	4450	5.06	20241118	12900	-63.76	20240715	4450	5.06	20241118	4.55	N	373110	500	54 억	300806	N	N	N	N
76	20241118	141140	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4665	50	2	1.08	626309430	134048	56.54	4575	4785	4450	5990	3235	4615	4672.29	2.76	-10851	4801	4707	4596	4502	4391	4755	4550	55	1375	500	3230	5	1	10918462	509	-4.45	17.94	12	1.23	-1049.00	260.00	12900	20240715	-63.84	4450	20241118	4.83	12900	-63.84	20240715	4450	4.83	20241118	12900	-63.84	20240715	4450	4.83	20241118	4.55	N	373110	500	54 억	300806	N	N	N	N
77	20241118	131131	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4670	55	2	1.19	568421740	121657	51.31	4575	4785	4450	5990	3235	4615	4672.35	2.76	-8529	4801	4707	4596	4502	4391	4755	4550	55	1375	500	3230	5	1	10918462	510	-4.45	17.96	12	1.11	-1049.00	260.00	12900	20240715	-63.80	4450	20241118	4.94	12900	-63.80	20240715	4450	4.94	20241118	12900	-63.80	20240715	4450	4.94	20241118	4.55	N	373110	500	54 억	300806	N	N	N	N
78	20241118	121137	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4700	85	2	1.84	462238815	98779	41.66	4575	4785	4450	5990	3235	4615	4679.55	2.76	-10264	4801	4707	4596	4502	4391	4755	4550	55	1375	500	3230	5	1	10918462	513	-4.48	18.08	12	0.90	-1049.00	260.00	12900	20240715	-63.57	4450	20241118	5.62	12900	-63.57	20240715	4450	5.62	20241118	12900	-63.57	20240715	4450	5.62	20241118	4.55	N	373110	500	54 억	300806	N	N	N	N
79	20241118	111137	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4700	85	2	1.84	416111090	88952	37.52	4575	4785	4450	5990	3235	4615	4677.95	2.76	-7021	4801	4707	4596	4502	4391	4755	4550	55	1375	500	3230	5	1	10918462	513	-4.48	18.08	12	0.81	-1049.00	260.00	12900	20240715	-63.57	4450	20241118	5.62	12900	-63.57	20240715	4450	5.62	20241118	12900	-63.57	20240715	4450	5.62	20241118	4.55	N	373110	500	54 억	300806	N	N	N	N
80	20241118	101124	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4735	120	2	2.60	259101930	55778	23.52	4575	4745	4450	5990	3235	4615	4645.25	2.76	1420	4801	4707	4596	4502	4391	4755	4550	55	1375	500	3230	5	1	10918462	517	-4.51	18.21	12	0.51	-1049.00	260.00	12900	20240715	-63.29	4450	20241118	6.40	12900	-63.29	20240715	4450	6.40	20241118	12900	-63.29	20240715	4450	6.40	20241118	4.55	N	373110	500	54 억	300806	N	N	N	N
81	20241118	091124	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4560	-55	5	-1.19	58132475	12786	5.39	4575	4610	4450	5990	3235	4615	4546.40	2.76	-1951	4801	4707	4596	4502	4391	4755	4550	55	1375	500	3230	5	1	10918462	498	-4.35	17.54	12	0.12	-1049.00	260.00	12900	20240715	-64.65	4450	20241118	2.47	12900	-64.65	20240715	4450	2.47	20241118	12900	-64.65	20240715	4450	2.47	20241118	4.55	N	373110	500	54 억	300806	N	N	N	N
82	20241115	161213	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4615	-20	5	-0.43	1059229800	232332	128.50	4550	4690	4485	6020	3245	4635	4559.11	2.83	-6536	5051	4842	4736	4527	4421	4790	4475	55	1385	500	3240	5	1	10918462	504	-4.40	17.75	12	2.13	-1049.00	260.00	12900	20240715	-64.22	4485	20241115	2.90	12900	-64.22	20240715	4485	2.90	20241115	12900	-64.22	20240715	4485	2.90	20241115	5.01	N	373110	500	54 억	308682	N	N	N	N
83	20241115	151243	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4625	-10	5	-0.22	1015670670	222908	123.29	4550	4690	4485	6020	3245	4635	4556.46	2.83	-4005	5051	4842	4736	4527	4421	4790	4475	55	1385	500	3240	5	1	10918462	505	-4.41	17.79	12	2.04	-1049.00	260.00	12900	20240715	-64.15	4485	20241115	3.12	12900	-64.15	20240715	4485	3.12	20241115	12900	-64.15	20240715	4485	3.12	20241115	5.01	N	373110	500	54 억	308682	N	N	N	N
84	20241115	141228	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4650	15	2	0.32	877439775	193059	106.78	4550	4660	4485	6020	3245	4635	4544.93	2.83	654	5051	4842	4736	4527	4421	4790	4475	55	1385	500	3240	5	1	10918462	508	-4.43	17.88	12	1.77	-1049.00	260.00	12900	20240715	-63.95	4485	20241115	3.68	12900	-63.95	20240715	4485	3.68	20241115	12900	-63.95	20240715	4485	3.68	20241115	5.01	N	373110	500	54 억	308682	N	N	N	N
85	20241115	131226	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4620	-15	5	-0.32	770051285	169695	93.86	4550	4660	4485	6020	3245	4635	4537.85	2.83	2263	5051	4842	4736	4527	4421	4790	4475	55	1385	500	3240	5	1	10918462	504	-4.40	17.77	12	1.55	-1049.00	260.00	12900	20240715	-64.19	4485	20241115	3.01	12900	-64.19	20240715	4485	3.01	20241115	12900	-64.19	20240715	4485	3.01	20241115	5.01	N	373110	500	54 억	308682	N	N	N	N
86	20241115	121227	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4490	-145	5	-3.13	650230430	143474	79.35	4550	4660	4485	6020	3245	4635	4532.04	2.83	-3130	5051	4842	4736	4527	4421	4790	4475	55	1385	500	3240	5	1	10918462	490	-4.28	17.27	12	1.31	-1049.00	260.00	12900	20240715	-65.19	4485	20241115	0.11	12900	-65.19	20240715	4485	0.11	20241115	12900	-65.19	20240715	4485	0.11	20241115	5.01	N	373110	500	54 억	308682	N	N	N	N
87	20241115	111159	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4565	-70	5	-1.51	500922755	110368	61.04	4550	4660	4485	6020	3245	4635	4538.66	2.83	-5494	5051	4842	4736	4527	4421	4790	4475	55	1385	500	3240	5	1	10918462	498	-4.35	17.56	12	1.01	-1049.00	260.00	12900	20240715	-64.61	4485	20241115	1.78	12900	-64.61	20240715	4485	1.78	20241115	12900	-64.61	20240715	4485	1.78	20241115	5.01	N	373110	500	54 억	308682	N	N	N	N
88	20241115	101158	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4500	-135	5	-2.91	368643900	81105	44.86	4550	4660	4490	6020	3245	4635	4545.27	2.83	-8296	5051	4842	4736	4527	4421	4790	4475	55	1385	500	3240	5	1	10918462	491	-4.29	17.31	12	0.74	-1049.00	260.00	12900	20240715	-65.12	4490	20241115	0.22	12900	-65.12	20240715	4490	0.22	20241115	12900	-65.12	20240715	4490	0.22	20241115	5.01	N	373110	500	54 억	308682	N	N	N	N
89	20241115	091108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4535	-100	5	-2.16	110353420	24233	13.40	4550	4660	4510	6020	3245	4635	4553.85	2.83	2835	5051	4842	4736	4527	4421	4790	4475	55	1385	500	3240	5	1	10918462	495	-4.32	17.44	12	0.22	-1049.00	260.00	12900	20240715	-64.84	4510	20241115	0.55	12900	-64.84	20240715	4510	0.55	20241115	12900	-64.84	20240715	4510	0.55	20241115	5.01	N	373110	500	54 억	308682	N	N	N	N
90	20241114	161149	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	-80	5	-1.69	757209450	159622	59.63	4730	4945	4630	6140	3315	4730	4743.77	2.72	11381	5170	4950	4830	4610	4490	4890	4550	55	1410	500	3310	5	1	10918462	508	-4.43	17.88	12	1.46	-1049.00	260.00	12900	20240715	-63.95	4545	20240805	2.31	12900	-63.95	20240715	4545	2.31	20240805	12900	-63.95	20240715	4545	2.31	20240805	5.17	N	373110	500	54 억	296938	N	N	N	N
91	20241114	151158	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	-80	5	-1.69	653787135	137411	51.33	4730	4945	4630	6140	3315	4730	4757.90	2.72	7410	5170	4950	4830	4610	4490	4890	4550	55	1410	500	3310	5	1	10918462	508	-4.43	17.88	12	1.26	-1049.00	260.00	12900	20240715	-63.95	4545	20240805	2.31	12900	-63.95	20240715	4545	2.31	20240805	12900	-63.95	20240715	4545	2.31	20240805	5.17	N	373110	500	54 억	296938	N	N	N	N
92	20241114	141150	57	100.00	KOSDAQ		제약	N	N	N	N	N	4710	-20	5	-0.42	527026065	110232	41.18	4730	4945	4630	6140	3315	4730	4781.06	2.72	-43	5170	4950	4830	4610	4490	4890	4550	55	1410	500	3310	5	1	10918462	514	-4.49	18.12	12	1.01	-1049.00	260.00	12900	20240715	-63.49	4545	20240805	3.63	12900	-63.49	20240715	4545	3.63	20240805	12900	-63.49	20240715	4545	3.63	20240805	5.17	N	373110	500	54 억	296938	N	N	N	N
93	20241114	131151	57	100.00	KOSDAQ		제약	N	N	N	N	N	4730	0	3	0.00	425955975	88732	33.15	4730	4945	4725	6140	3315	4730	4800.48	2.72	2011	5170	4950	4830	4610	4490	4890	4550	55	1410	500	3310	5	1	10918462	516	-4.51	18.19	12	0.81	-1049.00	260.00	12900	20240715	-63.33	4545	20240805	4.07	12900	-63.33	20240715	4545	4.07	20240805	12900	-63.33	20240715	4545	4.07	20240805	5.17	N	373110	500	54 억	296938	N	N	N	N
94	20241114	121147	57	100.00	KOSDAQ		제약	N	N	N	N	N	4775	45	2	0.95	362368835	75338	28.14	4730	4945	4730	6140	3315	4730	4809.91	2.72	2803	5170	4950	4830	4610	4490	4890	4550	55	1410	500	3310	5	1	10918462	521	-4.55	18.37	12	0.69	-1049.00	260.00	12900	20240715	-62.98	4545	20240805	5.06	12900	-62.98	20240715	4545	5.06	20240805	12900	-62.98	20240715	4545	5.06	20240805	5.17	N	373110	500	54 억	296938	N	N	N	N
95	20241114	111149	57	100.00	KOSDAQ		제약	N	N	N	N	N	4765	35	2	0.74	271020400	56113	20.96	4730	4945	4730	6140	3315	4730	4829.90	2.72	1024	5170	4950	4830	4610	4490	4890	4550	55	1410	500	3310	5	1	10918462	520	-4.54	18.33	12	0.51	-1049.00	260.00	12900	20240715	-63.06	4545	20240805	4.84	12900	-63.06	20240715	4545	4.84	20240805	12900	-63.06	20240715	4545	4.84	20240805	5.17	N	373110	500	54 억	296938	N	N	N	N
96	20241114	101207	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	150	2	3.17	73463145	15349	5.73	4730	4890	4730	6140	3315	4730	4786.18	2.72	2031	5170	4950	4830	4610	4490	4890	4550	55	1410	500	3310	5	1	10918462	533	-4.65	18.77	12	0.14	-1049.00	260.00	12900	20240715	-62.17	4545	20240805	7.37	12900	-62.17	20240715	4545	7.37	20240805	12900	-62.17	20240715	4545	7.37	20240805	5.17	N	373110	500	54 억	296938	N	N	N	N
97	20241114	091141	57	100.00	KOSDAQ		제약	N	N	N	N	N	4730	0	3	0.00	0	0	0.00	0	0	0	6140	3315	4730	0.00	2.72	0	5170	4950	4830	4610	4490	4890	4550	55	1410	500	3310	5	1	10918462	516	-4.51	18.19	12	0.00	-1049.00	260.00	12900	20240715	-63.33	4545	20240805	4.07	12900	-63.33	20240715	4545	4.07	20240805	12900	-63.33	20240715	4545	4.07	20240805	5.17	N	373110	500	54 억	296938	N	N	N	N
98	20241113	160803	57	100.00	KOSDAQ		제약	N	N	N	N	N	4730	-320	5	-6.34	1267075745	261720	84.40	4950	5050	4710	6560	3540	5050	4841.43	2.49	22702	5390	5220	5040	4870	4690	5130	4780	55	1510	500	3530	5	1	10918462	516	-4.51	18.19	12	2.40	-1049.00	260.00	12900	20240715	-63.33	4545	20240805	4.07	12900	-63.33	20240715	4545	4.07	20240805	12900	-63.33	20240715	4545	4.07	20240805	5.41	N	373110	500	54 억	272049	N	N	N	N
99	20241113	150841	57	100.00	KOSDAQ		제약	N	N	N	N	N	4790	-260	5	-5.15	1157838435	238730	76.98	4950	5050	4710	6560	3540	5050	4849.99	2.49	18095	5390	5220	5040	4870	4690	5130	4780	55	1510	500	3530	5	1	10918462	523	-4.57	18.42	12	2.19	-1049.00	260.00	12900	20240715	-62.87	4545	20240805	5.39	12900	-62.87	20240715	4545	5.39	20240805	12900	-62.87	20240715	4545	5.39	20240805	5.41	N	373110	500	54 억	272049	N	N	N	N
100	20241113	140837	57	100.00	KOSDAQ		제약	N	N	N	N	N	4825	-225	5	-4.46	927329595	190401	61.40	4950	5050	4790	6560	3540	5050	4870.40	2.49	13698	5390	5220	5040	4870	4690	5130	4780	55	1510	500	3530	5	1	10918462	527	-4.60	18.56	12	1.74	-1049.00	260.00	12900	20240715	-62.60	4545	20240805	6.16	12900	-62.60	20240715	4545	6.16	20240805	12900	-62.60	20240715	4545	6.16	20240805	5.41	N	373110	500	54 억	272049	N	N	N	N
101	20241113	130839	57	100.00	KOSDAQ		제약	N	N	N	N	N	4845	-205	5	-4.06	786805105	161278	52.01	4950	5050	4790	6560	3540	5050	4878.56	2.49	4790	5390	5220	5040	4870	4690	5130	4780	55	1510	500	3530	5	1	10918462	529	-4.62	18.63	12	1.48	-1049.00	260.00	12900	20240715	-62.44	4545	20240805	6.60	12900	-62.44	20240715	4545	6.60	20240805	12900	-62.44	20240715	4545	6.60	20240805	5.41	N	373110	500	54 억	272049	N	N	N	N
102	20241113	120828	57	100.00	KOSDAQ		제약	N	N	N	N	N	4825	-225	5	-4.46	638890365	130558	42.10	4950	5050	4820	6560	3540	5050	4893.54	2.49	7536	5390	5220	5040	4870	4690	5130	4780	55	1510	500	3530	5	1	10918462	527	-4.60	18.56	12	1.20	-1049.00	260.00	12900	20240715	-62.60	4545	20240805	6.16	12900	-62.60	20240715	4545	6.16	20240805	12900	-62.60	20240715	4545	6.16	20240805	5.41	N	373110	500	54 억	272049	N	N	N	N
103	20241113	110825	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	-150	5	-2.97	473823720	96522	31.13	4950	5050	4835	6560	3540	5050	4908.97	2.49	4680	5390	5220	5040	4870	4690	5130	4780	55	1510	500	3530	5	1	10918462	535	-4.67	18.85	12	0.88	-1049.00	260.00	12900	20240715	-62.02	4545	20240805	7.81	12900	-62.02	20240715	4545	7.81	20240805	12900	-62.02	20240715	4545	7.81	20240805	5.41	N	373110	500	54 억	272049	N	N	N	N
104	20241113	100826	57	100.00	KOSDAQ		제약	N	N	N	N	N	4865	-185	5	-3.66	316449425	64216	20.71	4950	5050	4855	6560	3540	5050	4927.89	2.49	5244	5390	5220	5040	4870	4690	5130	4780	55	1510	500	3530	5	1	10918462	531	-4.64	18.71	12	0.59	-1049.00	260.00	12900	20240715	-62.29	4545	20240805	7.04	12900	-62.29	20240715	4545	7.04	20240805	12900	-62.29	20240715	4545	7.04	20240805	5.41	N	373110	500	54 억	272049	N	N	N	N
105	20241113	090816	57	100.00	KOSDAQ		제약	N	N	N	N	N	4980	-70	5	-1.39	76357475	15295	4.93	4950	5050	4950	6560	3540	5050	4992.32	2.49	-5016	5390	5220	5040	4870	4690	5130	4780	55	1510	500	3530	5	1	10918462	544	-4.75	19.15	12	0.14	-1049.00	260.00	12900	20240715	-61.40	4545	20240805	9.57	12900	-61.40	20240715	4545	9.57	20240805	12900	-61.40	20240715	4545	9.57	20240805	5.41	N	373110	500	54 억	272049	N	N	N	N
106	20241112	161107	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	-170	5	-3.26	1534229240	307341	126.96	5170	5210	4860	6780	3660	5220	4991.94	2.02	50233	5566	5392	5246	5072	4926	5320	5000	55	1560	500	3650	10	1	10918462	551	-4.81	19.42	12	2.81	-1049.00	260.00	12900	20240715	-60.85	4545	20240805	11.11	12900	-60.85	20240715	4545	11.11	20240805	12900	-60.85	20240715	4545	11.11	20240805	5.56	N	373110	500	54 억	220483	N	N	N	N
107	20241112	151121	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	-210	5	-4.02	1497239620	300004	123.93	5170	5210	4860	6780	3660	5220	4990.73	2.02	50614	5566	5392	5246	5072	4926	5320	5000	55	1560	500	3650	10	1	10918462	547	-4.78	19.27	12	2.75	-1049.00	260.00	12900	20240715	-61.16	4545	20240805	10.23	12900	-61.16	20240715	4545	10.23	20240805	12900	-61.16	20240715	4545	10.23	20240805	5.56	N	373110	500	54 억	220483	N	N	N	N
108	20241112	141123	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	-210	5	-4.02	1301306870	260905	107.78	5170	5210	4860	6780	3660	5220	4987.67	2.02	55309	5566	5392	5246	5072	4926	5320	5000	55	1560	500	3650	10	1	10918462	547	-4.78	19.27	12	2.39	-1049.00	260.00	12900	20240715	-61.16	4545	20240805	10.23	12900	-61.16	20240715	4545	10.23	20240805	12900	-61.16	20240715	4545	10.23	20240805	5.56	N	373110	500	54 억	220483	N	N	N	N
109	20241112	131130	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	-235	5	-4.50	1187485740	238094	98.36	5170	5210	4860	6780	3660	5220	4987.47	2.02	55279	5566	5392	5246	5072	4926	5320	5000	55	1560	500	3650	5	1	10918462	544	-4.75	19.17	12	2.18	-1049.00	260.00	12900	20240715	-61.36	4545	20240805	9.68	12900	-61.36	20240715	4545	9.68	20240805	12900	-61.36	20240715	4545	9.68	20240805	5.56	N	373110	500	54 억	220483	N	N	N	N
110	20241112	121120	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	-220	5	-4.21	1014949345	203550	84.09	5170	5210	4860	6780	3660	5220	4986.24	2.02	33097	5566	5392	5246	5072	4926	5320	5000	55	1560	500	3650	10	1	10918462	546	-4.77	19.23	12	1.86	-1049.00	260.00	12900	20240715	-61.24	4545	20240805	10.01	12900	-61.24	20240715	4545	10.01	20240805	12900	-61.24	20240715	4545	10.01	20240805	5.56	N	373110	500	54 억	220483	N	N	N	N
111	20241112	111114	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	-220	5	-4.21	893332035	179224	74.04	5170	5210	4860	6780	3660	5220	4984.44	2.02	28018	5566	5392	5246	5072	4926	5320	5000	55	1560	500	3650	10	1	10918462	546	-4.77	19.23	12	1.64	-1049.00	260.00	12900	20240715	-61.24	4545	20240805	10.01	12900	-61.24	20240715	4545	10.01	20240805	12900	-61.24	20240715	4545	10.01	20240805	5.56	N	373110	500	54 억	220483	N	N	N	N
112	20241112	101114	57	100.00	KOSDAQ		제약	N	N	N	N	N	4990	-230	5	-4.41	780346935	156536	64.67	5170	5210	4860	6780	3660	5220	4985.10	2.02	23768	5566	5392	5246	5072	4926	5320	5000	55	1560	500	3650	5	1	10918462	545	-4.76	19.19	12	1.43	-1049.00	260.00	12900	20240715	-61.32	4545	20240805	9.79	12900	-61.32	20240715	4545	9.79	20240805	12900	-61.32	20240715	4545	9.79	20240805	5.56	N	373110	500	54 억	220483	N	N	N	N
113	20241112	091114	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	-140	5	-2.68	109028430	21351	8.82	5170	5210	5040	6780	3660	5220	5106.48	2.02	-2036	5566	5392	5246	5072	4926	5320	5000	55	1560	500	3650	10	1	10918462	555	-4.84	19.54	12	0.20	-1049.00	260.00	12900	20240715	-60.62	4545	20240805	11.77	12900	-60.62	20240715	4545	11.77	20240805	12900	-60.62	20240715	4545	11.77	20240805	5.56	N	373110	500	54 억	220483	N	N	N	N
114	20241111	161103	57	100.00	KOSDAQ		제약	N	N	N	N	N	5220	-190	5	-3.51	1250116490	240463	129.81	5410	5420	5100	7030	3790	5410	5198.70	1.64	41116	5630	5520	5440	5330	5250	5575	5385	55	1620	500	3780	10	1	10918462	570	-4.98	20.08	12	2.20	-1049.00	260.00	12900	20240715	-59.53	4545	20240805	14.85	12900	-59.53	20240715	4545	14.85	20240805	12900	-59.53	20240715	4545	14.85	20240805	5.63	N	373110	500	54 억	179367	N	N	N	N
115	20241111	151137	57	100.00	KOSDAQ		제약	N	N	N	N	N	5210	-200	5	-3.70	1168578860	224811	121.36	5410	5420	5100	7030	3790	5410	5198.05	1.64	36803	5630	5520	5440	5330	5250	5575	5385	55	1620	500	3780	10	1	10918462	569	-4.97	20.04	12	2.06	-1049.00	260.00	12900	20240715	-59.61	4545	20240805	14.63	12900	-59.61	20240715	4545	14.63	20240805	12900	-59.61	20240715	4545	14.63	20240805	5.63	N	373110	500	54 억	179367	N	N	N	N
116	20241111	141122	57	100.00	KOSDAQ		제약	N	N	N	N	N	5250	-160	5	-2.96	1059194870	203888	110.07	5410	5420	5100	7030	3790	5410	5194.98	1.64	28539	5630	5520	5440	5330	5250	5575	5385	55	1620	500	3780	10	1	10918462	573	-5.00	20.19	12	1.87	-1049.00	260.00	12900	20240715	-59.30	4545	20240805	15.51	12900	-59.30	20240715	4545	15.51	20240805	12900	-59.30	20240715	4545	15.51	20240805	5.63	N	373110	500	54 억	179367	N	N	N	N
117	20241111	131120	57	100.00	KOSDAQ		제약	N	N	N	N	N	5190	-220	5	-4.07	995759380	191757	103.52	5410	5420	5100	7030	3790	5410	5192.81	1.64	25691	5630	5520	5440	5330	5250	5575	5385	55	1620	500	3780	10	1	10918462	567	-4.95	19.96	12	1.76	-1049.00	260.00	12900	20240715	-59.77	4545	20240805	14.19	12900	-59.77	20240715	4545	14.19	20240805	12900	-59.77	20240715	4545	14.19	20240805	5.63	N	373110	500	54 억	179367	N	N	N	N
118	20241111	121114	57	100.00	KOSDAQ		제약	N	N	N	N	N	5160	-250	5	-4.62	883310970	170065	91.81	5410	5420	5100	7030	3790	5410	5193.95	1.64	19420	5630	5520	5440	5330	5250	5575	5385	55	1620	500	3780	10	1	10918462	563	-4.92	19.85	12	1.56	-1049.00	260.00	12900	20240715	-60.00	4545	20240805	13.53	12900	-60.00	20240715	4545	13.53	20240805	12900	-60.00	20240715	4545	13.53	20240805	5.63	N	373110	500	54 억	179367	N	N	N	N
119	20241111	111112	57	100.00	KOSDAQ		제약	N	N	N	N	N	5150	-260	5	-4.81	801779470	154263	83.28	5410	5420	5100	7030	3790	5410	5197.48	1.64	15775	5630	5520	5440	5330	5250	5575	5385	55	1620	500	3780	10	1	10918462	562	-4.91	19.81	12	1.41	-1049.00	260.00	12900	20240715	-60.08	4545	20240805	13.31	12900	-60.08	20240715	4545	13.31	20240805	12900	-60.08	20240715	4545	13.31	20240805	5.63	N	373110	500	54 억	179367	N	N	N	N
120	20241111	101106	57	100.00	KOSDAQ		제약	N	N	N	N	N	5160	-250	5	-4.62	703252580	135173	72.97	5410	5420	5100	7030	3790	5410	5202.60	1.64	9892	5630	5520	5440	5330	5250	5575	5385	55	1620	500	3780	10	1	10918462	563	-4.92	19.85	12	1.24	-1049.00	260.00	12900	20240715	-60.00	4545	20240805	13.53	12900	-60.00	20240715	4545	13.53	20240805	12900	-60.00	20240715	4545	13.53	20240805	5.63	N	373110	500	54 억	179367	N	N	N	N
121	20241111	091102	57	100.00	KOSDAQ		제약	N	N	N	N	N	5270	-140	5	-2.59	144331520	27151	14.66	5410	5420	5250	7030	3790	5410	5315.86	1.64	-408	5630	5520	5440	5330	5250	5575	5385	55	1620	500	3780	10	1	10918462	575	-5.02	20.27	12	0.25	-1049.00	260.00	12900	20240715	-59.15	4545	20240805	15.95	12900	-59.15	20240715	4545	15.95	20240805	12900	-59.15	20240715	4545	15.95	20240805	5.63	N	373110	500	54 억	179367	N	N	N	N
122	20241108	161057	57	100.00	KOSDAQ		제약	N	N	N	N	N	5410	20	2	0.37	983397230	180850	76.69	5390	5550	5360	7000	3780	5390	5437.65	1.26	41300	5790	5590	5490	5290	5190	5540	5240	55	1610	500	3770	10	1	10918462	591	-5.16	20.81	12	1.66	-1049.00	260.00	12900	20240715	-58.06	4545	20240805	19.03	12900	-58.06	20240715	4545	19.03	20240805	12900	-58.06	20240715	4545	19.03	20240805	5.46	N	373110	500	54 억	138045	N	N	N	N
123	20241108	151107	57	100.00	KOSDAQ		제약	N	N	N	N	N	5390	0	3	0.00	923146210	169696	71.96	5390	5550	5360	7000	3780	5390	5440.00	1.26	41598	5790	5590	5490	5290	5190	5540	5240	55	1610	500	3770	10	1	10918462	589	-5.14	20.73	12	1.55	-1049.00	260.00	12900	20240715	-58.22	4545	20240805	18.59	12900	-58.22	20240715	4545	18.59	20240805	12900	-58.22	20240715	4545	18.59	20240805	5.46	N	373110	500	54 억	138045	N	N	N	N
124	20241108	141104	57	100.00	KOSDAQ		제약	N	N	N	N	N	5410	20	2	0.37	840472050	154379	65.46	5390	5550	5360	7000	3780	5390	5444.22	1.26	37242	5790	5590	5490	5290	5190	5540	5240	55	1610	500	3770	10	1	10918462	591	-5.16	20.81	12	1.41	-1049.00	260.00	12900	20240715	-58.06	4545	20240805	19.03	12900	-58.06	20240715	4545	19.03	20240805	12900	-58.06	20240715	4545	19.03	20240805	5.46	N	373110	500	54 억	138045	N	N	N	N
125	20241108	131106	57	100.00	KOSDAQ		제약	N	N	N	N	N	5430	40	2	0.74	599398480	109753	46.54	5390	5550	5360	7000	3780	5390	5461.35	1.26	21799	5790	5590	5490	5290	5190	5540	5240	55	1610	500	3770	10	1	10918462	593	-5.18	20.88	12	1.01	-1049.00	260.00	12900	20240715	-57.91	4545	20240805	19.47	12900	-57.91	20240715	4545	19.47	20240805	12900	-57.91	20240715	4545	19.47	20240805	5.46	N	373110	500	54 억	138045	N	N	N	N
126	20241108	121105	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	50	2	0.93	534510820	97811	41.48	5390	5550	5360	7000	3780	5390	5464.74	1.26	20466	5790	5590	5490	5290	5190	5540	5240	55	1610	500	3770	10	1	10918462	594	-5.19	20.92	12	0.90	-1049.00	260.00	12900	20240715	-57.83	4545	20240805	19.69	12900	-57.83	20240715	4545	19.69	20240805	12900	-57.83	20240715	4545	19.69	20240805	5.46	N	373110	500	54 억	138045	N	N	N	N
127	20241108	111104	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	90	2	1.67	492460620	90084	38.20	5390	5550	5360	7000	3780	5390	5466.69	1.26	19327	5790	5590	5490	5290	5190	5540	5240	55	1610	500	3770	10	1	10918462	598	-5.22	21.08	12	0.83	-1049.00	260.00	12900	20240715	-57.52	4545	20240805	20.57	12900	-57.52	20240715	4545	20.57	20240805	12900	-57.52	20240715	4545	20.57	20240805	5.46	N	373110	500	54 억	138045	N	N	N	N
128	20241108	101114	57	100.00	KOSDAQ		제약	N	N	N	N	N	5490	100	2	1.86	387023910	70748	30.00	5390	5550	5360	7000	3780	5390	5470.47	1.26	19426	5790	5590	5490	5290	5190	5540	5240	55	1610	500	3770	10	1	10918462	599	-5.23	21.12	12	0.65	-1049.00	260.00	12900	20240715	-57.44	4545	20240805	20.79	12900	-57.44	20240715	4545	20.79	20240805	12900	-57.44	20240715	4545	20.79	20240805	5.46	N	373110	500	54 억	138045	N	N	N	N
129	20241108	091100	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	110	2	2.04	181260190	33295	14.12	5390	5510	5360	7000	3780	5390	5444.08	1.26	14980	5790	5590	5490	5290	5190	5540	5240	55	1610	500	3770	10	1	10918462	601	-5.24	21.15	12	0.30	-1049.00	260.00	12900	20240715	-57.36	4545	20240805	21.01	12900	-57.36	20240715	4545	21.01	20240805	12900	-57.36	20240715	4545	21.01	20240805	5.46	N	373110	500	54 억	138045	N	N	N	N
130	20241107	161057	57	100.00	KOSDAQ		제약	N	N	N	N	N	5390	-250	5	-4.43	1266194160	230565	103.14	5640	5690	5390	7330	3950	5640	5492.56	1.25	1266	6006	5822	5686	5502	5366	5755	5435	55	1690	500	3940	10	1	10918462	589	-5.14	20.73	12	2.11	-1049.00	260.00	12900	20240715	-58.22	4545	20240805	18.59	12900	-58.22	20240715	4545	18.59	20240805	12900	-58.22	20240715	4545	18.59	20240805	5.55	N	373110	500	54 억	136474	N	N	N	N
131	20241107	151102	57	100.00	KOSDAQ		제약	N	N	N	N	N	5440	-200	5	-3.55	1135760930	206419	92.34	5640	5690	5400	7330	3950	5640	5502.21	1.25	-1431	6006	5822	5686	5502	5366	5755	5435	55	1690	500	3940	10	1	10918462	594	-5.19	20.92	12	1.89	-1049.00	260.00	12900	20240715	-57.83	4545	20240805	19.69	12900	-57.83	20240715	4545	19.69	20240805	12900	-57.83	20240715	4545	19.69	20240805	5.55	N	373110	500	54 억	136474	N	N	N	N
132	20241107	141107	57	100.00	KOSDAQ		제약	N	N	N	N	N	5520	-120	5	-2.13	937144150	169872	75.99	5640	5690	5420	7330	3950	5640	5516.77	1.25	-4700	6006	5822	5686	5502	5366	5755	5435	55	1690	500	3940	10	1	10918462	603	-5.26	21.23	12	1.56	-1049.00	260.00	12900	20240715	-57.21	4545	20240805	21.45	12900	-57.21	20240715	4545	21.45	20240805	12900	-57.21	20240715	4545	21.45	20240805	5.55	N	373110	500	54 억	136474	N	N	N	N
133	20241107	131106	57	100.00	KOSDAQ		제약	N	N	N	N	N	5490	-150	5	-2.66	776884140	140902	63.03	5640	5690	5420	7330	3950	5640	5513.65	1.25	-667	6006	5822	5686	5502	5366	5755	5435	55	1690	500	3940	10	1	10918462	599	-5.23	21.12	12	1.29	-1049.00	260.00	12900	20240715	-57.44	4545	20240805	20.79	12900	-57.44	20240715	4545	20.79	20240805	12900	-57.44	20240715	4545	20.79	20240805	5.55	N	373110	500	54 억	136474	N	N	N	N
134	20241107	121100	57	100.00	KOSDAQ		제약	N	N	N	N	N	5580	-60	5	-1.06	710567440	128849	57.64	5640	5690	5420	7330	3950	5640	5514.73	1.25	-2855	6006	5822	5686	5502	5366	5755	5435	55	1690	500	3940	10	1	10918462	609	-5.32	21.46	12	1.18	-1049.00	260.00	12900	20240715	-56.74	4545	20240805	22.77	12900	-56.74	20240715	4545	22.77	20240805	12900	-56.74	20240715	4545	22.77	20240805	5.55	N	373110	500	54 억	136474	N	N	N	N
135	20241107	111056	57	100.00	KOSDAQ		제약	N	N	N	N	N	5470	-170	5	-3.01	595318850	107949	48.29	5640	5690	5420	7330	3950	5640	5514.82	1.25	-17244	6006	5822	5686	5502	5366	5755	5435	55	1690	500	3940	10	1	10918462	597	-5.21	21.04	12	0.99	-1049.00	260.00	12900	20240715	-57.60	4545	20240805	20.35	12900	-57.60	20240715	4545	20.35	20240805	12900	-57.60	20240715	4545	20.35	20240805	5.55	N	373110	500	54 억	136474	N	N	N	N
136	20241107	101058	57	100.00	KOSDAQ		제약	N	N	N	N	N	5480	-160	5	-2.84	463383920	83746	37.46	5640	5690	5420	7330	3950	5640	5533.21	1.25	-19963	6006	5822	5686	5502	5366	5755	5435	55	1690	500	3940	10	1	10918462	598	-5.22	21.08	12	0.77	-1049.00	260.00	12900	20240715	-57.52	4545	20240805	20.57	12900	-57.52	20240715	4545	20.57	20240805	12900	-57.52	20240715	4545	20.57	20240805	5.55	N	373110	500	54 억	136474	N	N	N	N
137	20241107	091102	57	100.00	KOSDAQ		제약	N	N	N	N	N	5560	-80	5	-1.42	89099080	15900	7.11	5640	5690	5560	7330	3950	5640	5603.72	1.25	-5460	6006	5822	5686	5502	5366	5755	5435	55	1690	500	3940	10	1	10918462	607	-5.30	21.38	12	0.15	-1049.00	260.00	12900	20240715	-56.90	4545	20240805	22.33	12900	-56.90	20240715	4545	22.33	20240805	12900	-56.90	20240715	4545	22.33	20240805	5.55	N	373110	500	54 억	136474	N	N	N	N
138	20241106	161110	57	100.00	KOSDAQ		제약	N	N	N	N	N	5640	-210	5	-3.59	1260508220	220854	83.99	5800	5870	5550	7600	4100	5850	5707.02	1.32	-8418	6130	5990	5760	5620	5390	6060	5690	55	1750	500	4090	10	1	10918462	616	-5.38	21.69	12	2.02	-1049.00	260.00	12900	20240715	-56.28	4545	20240805	24.09	12900	-56.28	20240715	4545	24.09	20240805	12900	-56.28	20240715	4545	24.09	20240805	5.65	N	373110	500	54 억	144553	N	N	N	N
139	20241106	151142	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	-230	5	-3.93	1214094660	212601	80.85	5800	5870	5550	7600	4100	5850	5710.05	1.32	-9385	6130	5990	5760	5620	5390	6060	5690	55	1750	500	4090	10	1	10918462	614	-5.36	21.62	12	1.95	-1049.00	260.00	12900	20240715	-56.43	4545	20240805	23.65	12900	-56.43	20240715	4545	23.65	20240805	12900	-56.43	20240715	4545	23.65	20240805	5.65	N	373110	500	54 억	144553	N	N	N	N
140	20241106	141131	57	100.00	KOSDAQ		제약	N	N	N	N	N	5610	-240	5	-4.10	1116499280	195218	74.24	5800	5870	5550	7600	4100	5850	5718.60	1.32	-12132	6130	5990	5760	5620	5390	6060	5690	55	1750	500	4090	10	1	10918462	613	-5.35	21.58	12	1.79	-1049.00	260.00	12900	20240715	-56.51	4545	20240805	23.43	12900	-56.51	20240715	4545	23.43	20240805	12900	-56.51	20240715	4545	23.43	20240805	5.65	N	373110	500	54 억	144553	N	N	N	N
141	20241106	131141	57	100.00	KOSDAQ		제약	N	N	N	N	N	5630	-220	5	-3.76	874473520	151864	57.75	5800	5870	5600	7600	4100	5850	5757.69	1.32	-25354	6130	5990	5760	5620	5390	6060	5690	55	1750	500	4090	10	1	10918462	615	-5.37	21.65	12	1.39	-1049.00	260.00	12900	20240715	-56.36	4545	20240805	23.87	12900	-56.36	20240715	4545	23.87	20240805	12900	-56.36	20240715	4545	23.87	20240805	5.65	N	373110	500	54 억	144553	N	N	N	N
142	20241106	121107	57	100.00	KOSDAQ		제약	N	N	N	N	N	5720	-130	5	-2.22	589734180	101682	38.67	5800	5870	5720	7600	4100	5850	5799.31	1.32	-22479	6130	5990	5760	5620	5390	6060	5690	55	1750	500	4090	10	1	10918462	625	-5.45	22.00	12	0.93	-1049.00	260.00	12900	20240715	-55.66	4545	20240805	25.85	12900	-55.66	20240715	4545	25.85	20240805	12900	-55.66	20240715	4545	25.85	20240805	5.65	N	373110	500	54 억	144553	N	N	N	N
143	20241106	111113	57	100.00	KOSDAQ		제약	N	N	N	N	N	5850	0	3	0.00	451894130	77782	29.58	5800	5870	5720	7600	4100	5850	5809.25	1.32	-17147	6130	5990	5760	5620	5390	6060	5690	55	1750	500	4090	10	1	10918462	639	-5.58	22.50	12	0.71	-1049.00	260.00	12900	20240715	-54.65	4545	20240805	28.71	12900	-54.65	20240715	4545	28.71	20240805	12900	-54.65	20240715	4545	28.71	20240805	5.65	N	373110	500	54 억	144553	N	N	N	N
144	20241106	101117	57	100.00	KOSDAQ		제약	N	N	N	N	N	5820	-30	5	-0.51	344151790	59304	22.55	5800	5870	5720	7600	4100	5850	5802.42	1.32	-13705	6130	5990	5760	5620	5390	6060	5690	55	1750	500	4090	10	1	10918462	635	-5.55	22.38	12	0.54	-1049.00	260.00	12900	20240715	-54.88	4545	20240805	28.05	12900	-54.88	20240715	4545	28.05	20240805	12900	-54.88	20240715	4545	28.05	20240805	5.65	N	373110	500	54 억	144553	N	N	N	N
145	20241106	091110	57	100.00	KOSDAQ		제약	N	N	N	N	N	5820	-30	5	-0.51	102963340	17843	6.79	5800	5820	5720	7600	4100	5850	5766.03	1.32	2690	6130	5990	5760	5620	5390	6060	5690	55	1750	500	4090	10	1	10918462	635	-5.55	22.38	12	0.16	-1049.00	260.00	12900	20240715	-54.88	4545	20240805	28.05	12900	-54.88	20240715	4545	28.05	20240805	12900	-54.88	20240715	4545	28.05	20240805	5.65	N	373110	500	54 억	144553	N	N	N	N
146	20241105	161037	57	100.00	KOSDAQ		제약	N	N	N	N	N	5850	200	2	3.54	1482119500	257407	109.26	5530	5900	5530	7340	3960	5650	5757.75	0.99	34353	5850	5750	5580	5480	5310	5800	5530	55	1690	500	3950	10	1	10918462	639	-5.58	22.50	12	2.36	-1049.00	260.00	12900	20240715	-54.65	4545	20240805	28.71	12900	-54.65	20240715	4545	28.71	20240805	12900	-54.65	20240715	4545	28.71	20240805	5.64	N	373110	500	54 억	108570	N	N	N	N
147	20241105	151101	57	100.00	KOSDAQ		제약	N	N	N	N	N	5840	190	2	3.36	1428369280	248194	105.35	5530	5900	5530	7340	3960	5650	5755.10	0.99	31843	5850	5750	5580	5480	5310	5800	5530	55	1690	500	3950	10	1	10918462	638	-5.57	22.46	12	2.27	-1049.00	260.00	12900	20240715	-54.73	4545	20240805	28.49	12900	-54.73	20240715	4545	28.49	20240805	12900	-54.73	20240715	4545	28.49	20240805	5.64	N	373110	500	54 억	108570	N	N	N	N
148	20241105	141055	57	100.00	KOSDAQ		제약	N	N	N	N	N	5790	140	2	2.48	1141304510	198786	84.38	5530	5900	5530	7340	3960	5650	5741.42	0.99	28778	5850	5750	5580	5480	5310	5800	5530	55	1690	500	3950	10	1	10918462	632	-5.52	22.27	12	1.82	-1049.00	260.00	12900	20240715	-55.12	4545	20240805	27.39	12900	-55.12	20240715	4545	27.39	20240805	12900	-55.12	20240715	4545	27.39	20240805	5.64	N	373110	500	54 억	108570	N	N	N	N
149	20241105	131103	57	100.00	KOSDAQ		제약	N	N	N	N	N	5830	180	2	3.19	1002608550	174795	74.20	5530	5900	5530	7340	3960	5650	5735.96	0.99	25147	5850	5750	5580	5480	5310	5800	5530	55	1690	500	3950	10	1	10918462	637	-5.56	22.42	12	1.60	-1049.00	260.00	12900	20240715	-54.81	4545	20240805	28.27	12900	-54.81	20240715	4545	28.27	20240805	12900	-54.81	20240715	4545	28.27	20240805	5.64	N	373110	500	54 억	108570	N	N	N	N
150	20241105	121052	57	100.00	KOSDAQ		제약	N	N	N	N	N	5830	180	2	3.19	869182170	151895	64.48	5530	5900	5530	7340	3960	5650	5722.31	0.99	16144	5850	5750	5580	5480	5310	5800	5530	55	1690	500	3950	10	1	10918462	637	-5.56	22.42	12	1.39	-1049.00	260.00	12900	20240715	-54.81	4545	20240805	28.27	12900	-54.81	20240715	4545	28.27	20240805	12900	-54.81	20240715	4545	28.27	20240805	5.64	N	373110	500	54 억	108570	N	N	N	N
151	20241105	111038	57	100.00	KOSDAQ		제약	N	N	N	N	N	5720	70	2	1.24	411868320	73332	31.13	5530	5760	5530	7340	3960	5650	5616.44	0.99	6915	5850	5750	5580	5480	5310	5800	5530	55	1690	500	3950	10	1	10918462	625	-5.45	22.00	12	0.67	-1049.00	260.00	12900	20240715	-55.66	4545	20240805	25.85	12900	-55.66	20240715	4545	25.85	20240805	12900	-55.66	20240715	4545	25.85	20240805	5.64	N	373110	500	54 억	108570	N	N	N	N
152	20241105	101049	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	-50	5	-0.88	257789990	46230	19.62	5530	5660	5530	7340	3960	5650	5576.08	0.99	-5753	5850	5750	5580	5480	5310	5800	5530	55	1690	500	3950	10	1	10918462	611	-5.34	21.54	12	0.42	-1049.00	260.00	12900	20240715	-56.59	4545	20240805	23.21	12900	-56.59	20240715	4545	23.21	20240805	12900	-56.59	20240715	4545	23.21	20240805	5.64	N	373110	500	54 억	108570	N	N	N	N
153	20241105	091044	57	100.00	KOSDAQ		제약	N	N	N	N	N	5610	-40	5	-0.71	49517450	8906	3.78	5530	5660	5530	7340	3960	5650	5558.93	0.99	950	5850	5750	5580	5480	5310	5800	5530	55	1690	500	3950	10	1	10918462	613	-5.35	21.58	12	0.08	-1049.00	260.00	12900	20240715	-56.51	4545	20240805	23.43	12900	-56.51	20240715	4545	23.43	20240805	12900	-56.51	20240715	4545	23.43	20240805	5.64	N	373110	500	54 억	108570	N	N	N	N
154	20241104	161037	57	100.00	KOSDAQ		제약	N	N	N	N	N	5650	110	2	1.99	1300658390	234072	58.28	5470	5680	5410	7200	3880	5540	5556.41	0.86	24745	6013	5776	5623	5386	5233	5700	5310	55	1660	500	3870	10	1	10918462	617	-5.39	21.73	12	2.14	-1049.00	260.00	12900	20240715	-56.20	4545	20240805	24.31	12900	-56.20	20240715	4545	24.31	20240805	12900	-56.20	20240715	4545	24.31	20240805	5.52	N	373110	500	54 억	94063	N	N	N	N
155	20241104	151056	57	100.00	KOSDAQ		제약	N	N	N	N	N	5640	100	2	1.81	1222755360	220233	54.83	5470	5680	5410	7200	3880	5540	5552.11	0.86	22560	6013	5776	5623	5386	5233	5700	5310	55	1660	500	3870	10	1	10918462	616	-5.38	21.69	12	2.02	-1049.00	260.00	12900	20240715	-56.28	4545	20240805	24.09	12900	-56.28	20240715	4545	24.09	20240805	12900	-56.28	20240715	4545	24.09	20240805	5.52	N	373110	500	54 억	94063	N	N	N	N
156	20241104	141038	57	100.00	KOSDAQ		제약	N	N	N	N	N	5610	70	2	1.26	1066891010	192516	47.93	5470	5680	5410	7200	3880	5540	5541.83	0.86	8154	6013	5776	5623	5386	5233	5700	5310	55	1660	500	3870	10	1	10918462	613	-5.35	21.58	12	1.76	-1049.00	260.00	12900	20240715	-56.51	4545	20240805	23.43	12900	-56.51	20240715	4545	23.43	20240805	12900	-56.51	20240715	4545	23.43	20240805	5.52	N	373110	500	54 억	94063	N	N	N	N
157	20241104	131002	57	100.00	KOSDAQ		제약	N	N	N	N	N	5630	90	2	1.62	976603210	176459	43.93	5470	5680	5410	7200	3880	5540	5534.44	0.86	8961	6013	5776	5623	5386	5233	5700	5310	55	1660	500	3870	10	1	10918462	615	-5.37	21.65	12	1.62	-1049.00	260.00	12900	20240715	-56.36	4545	20240805	23.87	12900	-56.36	20240715	4545	23.87	20240805	12900	-56.36	20240715	4545	23.87	20240805	5.52	N	373110	500	54 억	94063	N	N	N	N
158	20241104	121022	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	60	2	1.08	902516360	163247	40.64	5470	5680	5410	7200	3880	5540	5528.52	0.86	5617	6013	5776	5623	5386	5233	5700	5310	55	1660	500	3870	10	1	10918462	611	-5.34	21.54	12	1.50	-1049.00	260.00	12900	20240715	-56.59	4545	20240805	23.21	12900	-56.59	20240715	4545	23.21	20240805	12900	-56.59	20240715	4545	23.21	20240805	5.52	N	373110	500	54 억	94063	N	N	N	N
159	20241104	111016	57	100.00	KOSDAQ		제약	N	N	N	N	N	5680	140	2	2.53	844816470	152966	38.08	5470	5680	5410	7200	3880	5540	5522.89	0.86	9581	6013	5776	5623	5386	5233	5700	5310	55	1660	500	3870	10	1	10918462	620	-5.41	21.85	12	1.40	-1049.00	260.00	12900	20240715	-55.97	4545	20240805	24.97	12900	-55.97	20240715	4545	24.97	20240805	12900	-55.97	20240715	4545	24.97	20240805	5.52	N	373110	500	54 억	94063	N	N	N	N
160	20241104	101004	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	10	2	0.18	626634170	114105	28.41	5470	5570	5410	7200	3880	5540	5491.67	0.86	18559	6013	5776	5623	5386	5233	5700	5310	55	1660	500	3870	10	1	10918462	606	-5.29	21.35	12	1.05	-1049.00	260.00	12900	20240715	-56.98	4545	20240805	22.11	12900	-56.98	20240715	4545	22.11	20240805	12900	-56.98	20240715	4545	22.11	20240805	5.52	N	373110	500	54 억	94063	N	N	N	N
161	20241104	091024	57	100.00	KOSDAQ		제약	N	N	N	N	N	5570	30	2	0.54	91050140	16557	4.12	5470	5570	5460	7200	3880	5540	5498.82	0.86	214	6013	5776	5623	5386	5233	5700	5310	55	1660	500	3870	10	1	10918462	608	-5.31	21.42	12	0.15	-1049.00	260.00	12900	20240715	-56.82	4545	20240805	22.55	12900	-56.82	20240715	4545	22.55	20240805	12900	-56.82	20240715	4545	22.55	20240805	5.52	N	373110	500	54 억	94063	N	N	N	N
162	20241101	160944	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	-420	5	-7.05	2173512750	385042	63.14	5830	5860	5470	7740	4180	5960	5645.34	1.38	-56664	6486	6222	6036	5772	5586	6185	5735	55	1780	500	4170	10	1	10918462	605	-5.28	21.31	12	3.53	-1049.00	260.00	12900	20240715	-57.05	4545	20240805	21.89	12900	-57.05	20240715	4545	21.89	20240805	12900	-57.05	20240715	4545	21.89	20240805	5.26	N	373110	500	54 억	150653	N	N	N	N
163	20241101	151004	57	100.00	KOSDAQ		제약	N	N	N	N	N	5510	-450	5	-7.55	1960105430	346354	56.80	5830	5860	5500	7740	4180	5960	5659.25	1.38	-49467	6486	6222	6036	5772	5586	6185	5735	55	1780	500	4170	10	1	10918462	602	-5.25	21.19	12	3.17	-1049.00	260.00	12900	20240715	-57.29	4545	20240805	21.23	12900	-57.29	20240715	4545	21.23	20240805	12900	-57.29	20240715	4545	21.23	20240805	5.26	N	373110	500	54 억	150653	N	N	N	N
164	20241101	140920	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	-360	5	-6.04	1516637530	266320	43.67	5830	5860	5580	7740	4180	5960	5694.79	1.38	-42959	6486	6222	6036	5772	5586	6185	5735	55	1780	500	4170	10	1	10918462	611	-5.34	21.54	12	2.44	-1049.00	260.00	12900	20240715	-56.59	4545	20240805	23.21	12900	-56.59	20240715	4545	23.21	20240805	12900	-56.59	20240715	4545	23.21	20240805	5.26	N	373110	500	54 억	150653	N	N	N	N
165	20241101	131140	57	100.00	KOSDAQ		제약	N	N	N	N	N	5650	-310	5	-5.20	1240476450	217105	35.60	5830	5860	5610	7740	4180	5960	5713.72	1.38	-39624	6486	6222	6036	5772	5586	6185	5735	55	1780	500	4170	10	1	10918462	617	-5.39	21.73	12	1.99	-1049.00	260.00	12900	20240715	-56.20	4545	20240805	24.31	12900	-56.20	20240715	4545	24.31	20240805	12900	-56.20	20240715	4545	24.31	20240805	5.26	N	373110	500	54 억	150653	N	N	N	N
166	20241101	121140	57	100.00	KOSDAQ		제약	N	N	N	N	N	5690	-270	5	-4.53	1013381600	176949	29.02	5830	5860	5660	7740	4180	5960	5726.97	1.38	-38930	6486	6222	6036	5772	5586	6185	5735	55	1780	500	4170	10	1	10918462	621	-5.42	21.88	12	1.62	-1049.00	260.00	12900	20240715	-55.89	4545	20240805	25.19	12900	-55.89	20240715	4545	25.19	20240805	12900	-55.89	20240715	4545	25.19	20240805	5.26	N	373110	500	54 억	150653	N	N	N	N
167	20241101	111136	57	100.00	KOSDAQ		제약	N	N	N	N	N	5670	-290	5	-4.87	871728670	152176	24.95	5830	5860	5660	7740	4180	5960	5728.42	1.38	-32568	6486	6222	6036	5772	5586	6185	5735	55	1780	500	4170	10	1	10918462	619	-5.41	21.81	12	1.39	-1049.00	260.00	12900	20240715	-56.05	4545	20240805	24.75	12900	-56.05	20240715	4545	24.75	20240805	12900	-56.05	20240715	4545	24.75	20240805	5.26	N	373110	500	54 억	150653	N	N	N	N
168	20241101	101138	57	100.00	KOSDAQ		제약	N	N	N	N	N	5680	-280	5	-4.70	708057740	123365	20.23	5830	5860	5660	7740	4180	5960	5739.54	1.38	-33243	6486	6222	6036	5772	5586	6185	5735	55	1780	500	4170	10	1	10918462	620	-5.41	21.85	12	1.13	-1049.00	260.00	12900	20240715	-55.97	4545	20240805	24.97	12900	-55.97	20240715	4545	24.97	20240805	12900	-55.97	20240715	4545	24.97	20240805	5.26	N	373110	500	54 억	150653	N	N	N	N
169	20241101	091134	57	100.00	KOSDAQ		제약	N	N	N	N	N	5740	-220	5	-3.69	279952040	48441	7.94	5830	5860	5720	7740	4180	5960	5779.24	1.38	-8191	6486	6222	6036	5772	5586	6185	5735	55	1780	500	4170	10	1	10918462	627	-5.47	22.08	12	0.44	-1049.00	260.00	12900	20240715	-55.50	4545	20240805	26.29	12900	-55.50	20240715	4545	26.29	20240805	12900	-55.50	20240715	4545	26.29	20240805	5.26	N	373110	500	54 억	150653	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History