KissMeData/196300/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	-300	5	-2.13	907043190	66500	101.51	14300	14360	13200	18310	9870	14090	13639.75	1.51	-3196	14936	14512	14106	13682	13276	14310	13480	30	4220	500	9580	10	1	6003387	828	-9.01	7.78	12	1.11	-1531.00	1772.00	19000	20240131	-27.42	9000	20240805	53.22	19000	-27.42	20240131	9000	53.22	20240805	19000	-27.42	20240131	9000	53.22	20240805	0.08	N	196300	500	30 억	90692	N	N	N	N
3	20241129	151030	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	-500	5	-3.55	877294130	64327	98.20	14300	14360	13200	18310	9870	14090	13638.04	1.51	-2666	14936	14512	14106	13682	13276	14310	13480	30	4220	500	9580	10	1	6003387	816	-8.88	7.67	12	1.07	-1531.00	1772.00	19000	20240131	-28.47	9000	20240805	51.00	19000	-28.47	20240131	9000	51.00	20240805	19000	-28.47	20240131	9000	51.00	20240805	0.08	N	196300	500	30 억	90692	N	N	N	N
4	20241129	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	13570	-520	5	-3.69	796282600	58370	89.10	14300	14360	13200	18310	9870	14090	13641.98	1.51	-1603	14936	14512	14106	13682	13276	14310	13480	30	4220	500	9580	10	1	6003387	815	-8.86	7.66	12	0.97	-1531.00	1772.00	19000	20240131	-28.58	9000	20240805	50.78	19000	-28.58	20240131	9000	50.78	20240805	19000	-28.58	20240131	9000	50.78	20240805	0.08	N	196300	500	30 억	90692	N	N	N	N
5	20241129	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	-540	5	-3.83	688660760	50429	76.98	14300	14360	13200	18310	9870	14090	13656.05	1.51	220	14936	14512	14106	13682	13276	14310	13480	30	4220	500	9580	10	1	6003387	813	-8.85	7.65	12	0.84	-1531.00	1772.00	19000	20240131	-28.68	9000	20240805	50.56	19000	-28.68	20240131	9000	50.56	20240805	19000	-28.68	20240131	9000	50.56	20240805	0.08	N	196300	500	30 억	90692	N	N	N	N
6	20241129	121030	57	100.00	KOSDAQ	제약	N	N	N	N	N	13430	-660	5	-4.68	629544830	46005	70.23	14300	14360	13200	18310	9870	14090	13684.27	1.51	-276	14936	14512	14106	13682	13276	14310	13480	30	4220	500	9580	10	1	6003387	806	-8.77	7.58	12	0.77	-1531.00	1772.00	19000	20240131	-29.32	9000	20240805	49.22	19000	-29.32	20240131	9000	49.22	20240805	19000	-29.32	20240131	9000	49.22	20240805	0.08	N	196300	500	30 억	90692	N	N	N	N
7	20241129	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	-760	5	-5.39	516159280	37467	57.19	14300	14360	13300	18310	9870	14090	13776.37	1.51	-914	14936	14512	14106	13682	13276	14310	13480	30	4220	500	9580	10	1	6003387	800	-8.71	7.52	12	0.62	-1531.00	1772.00	19000	20240131	-29.84	9000	20240805	48.11	19000	-29.84	20240131	9000	48.11	20240805	19000	-29.84	20240131	9000	48.11	20240805	0.08	N	196300	500	30 억	90692	N	N	N	N
8	20241129	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	13630	-460	5	-3.26	334935570	24108	36.80	14300	14360	13520	18310	9870	14090	13893.13	1.51	142	14936	14512	14106	13682	13276	14310	13480	30	4220	500	9580	10	1	6003387	818	-8.90	7.69	12	0.40	-1531.00	1772.00	19000	20240131	-28.26	9000	20240805	51.44	19000	-28.26	20240131	9000	51.44	20240805	19000	-28.26	20240131	9000	51.44	20240805	0.08	N	196300	500	30 억	90692	N	N	N	N
9	20241129	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	13960	-130	5	-0.92	22536800	1606	2.45	14300	14300	13960	18310	9870	14090	14032.88	1.51	-1140	14936	14512	14106	13682	13276	14310	13480	30	4220	500	9580	10	1	6003387	838	-9.12	7.88	12	0.03	-1531.00	1772.00	19000	20240131	-26.53	9000	20240805	55.11	19000	-26.53	20240131	9000	55.11	20240805	19000	-26.53	20240131	9000	55.11	20240805	0.08	N	196300	500	30 억	90692	N	N	N	N
10	20241128	161016	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-330	5	-2.29	923865810	65506	36.43	14410	14530	13700	18740	10100	14420	14103.51	1.60	-5346	15486	14952	14256	13722	13026	15220	13990	30	4320	500	9800	10	1	6003387	846	-9.20	7.95	12	1.09	-1531.00	1772.00	19000	20240131	-25.84	9000	20240805	56.56	19000	-25.84	20240131	9000	56.56	20240805	19000	-25.84	20240131	9000	56.56	20240805	0.08	N	196300	500	30 억	96005	N	N	N	N
11	20241128	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	-400	5	-2.77	895871810	63512	35.32	14410	14530	13700	18740	10100	14420	14105.53	1.60	-4340	15486	14952	14256	13722	13026	15220	13990	30	4320	500	9800	10	1	6003387	842	-9.16	7.91	12	1.06	-1531.00	1772.00	19000	20240131	-26.21	9000	20240805	55.78	19000	-26.21	20240131	9000	55.78	20240805	19000	-26.21	20240131	9000	55.78	20240805	0.08	N	196300	500	30 억	96005	N	N	N	N
12	20241128	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	-180	5	-1.25	862247530	61131	34.00	14410	14530	13700	18740	10100	14420	14104.89	1.60	-4037	15486	14952	14256	13722	13026	15220	13990	30	4320	500	9800	10	1	6003387	855	-9.30	8.04	12	1.02	-1531.00	1772.00	19000	20240131	-25.05	9000	20240805	58.22	19000	-25.05	20240131	9000	58.22	20240805	19000	-25.05	20240131	9000	58.22	20240805	0.08	N	196300	500	30 억	96005	N	N	N	N
13	20241128	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-420	5	-2.91	771344910	54686	30.41	14410	14530	13700	18740	10100	14420	14104.95	1.60	-5246	15486	14952	14256	13722	13026	15220	13990	30	4320	500	9800	10	1	6003387	840	-9.14	7.90	12	0.91	-1531.00	1772.00	19000	20240131	-26.32	9000	20240805	55.56	19000	-26.32	20240131	9000	55.56	20240805	19000	-26.32	20240131	9000	55.56	20240805	0.08	N	196300	500	30 억	96005	N	N	N	N
14	20241128	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-420	5	-2.91	683373140	48393	26.91	14410	14530	13700	18740	10100	14420	14121.29	1.60	-4492	15486	14952	14256	13722	13026	15220	13990	30	4320	500	9800	10	1	6003387	840	-9.14	7.90	12	0.81	-1531.00	1772.00	19000	20240131	-26.32	9000	20240805	55.56	19000	-26.32	20240131	9000	55.56	20240805	19000	-26.32	20240131	9000	55.56	20240805	0.08	N	196300	500	30 억	96005	N	N	N	N
15	20241128	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	-480	5	-3.33	609982620	43068	23.95	14410	14530	13800	18740	10100	14420	14163.21	1.60	-3014	15486	14952	14256	13722	13026	15220	13990	30	4320	500	9800	10	1	6003387	837	-9.11	7.87	12	0.72	-1531.00	1772.00	19000	20240131	-26.63	9000	20240805	54.89	19000	-26.63	20240131	9000	54.89	20240805	19000	-26.63	20240131	9000	54.89	20240805	0.08	N	196300	500	30 억	96005	N	N	N	N
16	20241128	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	-350	5	-2.43	508616030	35810	19.91	14410	14530	13800	18740	10100	14420	14203.15	1.60	-1090	15486	14952	14256	13722	13026	15220	13990	30	4320	500	9800	10	1	6003387	845	-9.19	7.94	12	0.60	-1531.00	1772.00	19000	20240131	-25.95	9000	20240805	56.33	19000	-25.95	20240131	9000	56.33	20240805	19000	-25.95	20240131	9000	56.33	20240805	0.08	N	196300	500	30 억	96005	N	N	N	N
17	20241128	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	10	2	0.07	133100540	9267	5.15	14410	14500	14170	18740	10100	14420	14362.82	1.60	-18	15486	14952	14256	13722	13026	15220	13990	30	4320	500	9800	10	1	6003387	866	-9.43	8.14	12	0.15	-1531.00	1772.00	19000	20240131	-24.05	9000	20240805	60.33	19000	-24.05	20240131	9000	60.33	20240805	19000	-24.05	20240131	9000	60.33	20240805	0.08	N	196300	500	30 억	96005	N	N	N	N
18	20241127	161006	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	1050	2	7.85	2565152420	179598	478.26	13840	14790	13560	17380	9360	13370	14292.85	1.03	34531	13943	13656	13203	12916	12463	13800	13060	30	4010	500	9090	10	1	6003387	866	-9.42	8.14	12	2.99	-1531.00	1772.00	19000	20240131	-24.11	9000	20240805	60.22	19000	-24.11	20240131	9000	60.22	20240805	19000	-24.11	20240131	9000	60.22	20240805	0.08	N	196300	500	30 억	61909	N	N	N	N
19	20241127	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	14470	1100	2	8.23	2525354520	176841	470.92	13840	14790	13560	17380	9360	13370	14290.78	1.03	34128	13943	13656	13203	12916	12463	13800	13060	30	4010	500	9090	10	1	6003387	869	-9.45	8.17	12	2.95	-1531.00	1772.00	19000	20240131	-23.84	9000	20240805	60.78	19000	-23.84	20240131	9000	60.78	20240805	19000	-23.84	20240131	9000	60.78	20240805	0.08	N	196300	500	30 억	61909	N	N	N	N
20	20241127	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	1030	2	7.70	2460159140	172327	458.90	13840	14790	13560	17380	9360	13370	14286.75	1.03	34367	13943	13656	13203	12916	12463	13800	13060	30	4010	500	9090	10	1	6003387	864	-9.41	8.13	12	2.87	-1531.00	1772.00	19000	20240131	-24.21	9000	20240805	60.00	19000	-24.21	20240131	9000	60.00	20240805	19000	-24.21	20240131	9000	60.00	20240805	0.08	N	196300	500	30 억	61909	N	N	N	N
21	20241127	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	14460	1090	2	8.15	2386536220	167216	445.29	13840	14790	13560	17380	9360	13370	14283.10	1.03	32593	13943	13656	13203	12916	12463	13800	13060	30	4010	500	9090	10	1	6003387	868	-9.44	8.16	12	2.79	-1531.00	1772.00	19000	20240131	-23.89	9000	20240805	60.67	19000	-23.89	20240131	9000	60.67	20240805	19000	-23.89	20240131	9000	60.67	20240805	0.08	N	196300	500	30 억	61909	N	N	N	N
22	20241127	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	14610	1240	2	9.27	2188650200	153463	408.67	13840	14790	13560	17380	9360	13370	14273.52	1.03	27389	13943	13656	13203	12916	12463	13800	13060	30	4010	500	9090	10	1	6003387	877	-9.54	8.24	12	2.56	-1531.00	1772.00	19000	20240131	-23.11	9000	20240805	62.33	19000	-23.11	20240131	9000	62.33	20240805	19000	-23.11	20240131	9000	62.33	20240805	0.08	N	196300	500	30 억	61909	N	N	N	N
23	20241127	111023	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	1180	2	8.83	1811128280	127582	339.75	13840	14790	13560	17380	9360	13370	14208.95	1.03	26049	13943	13656	13203	12916	12463	13800	13060	30	4010	500	9090	10	1	6003387	873	-9.50	8.21	12	2.13	-1531.00	1772.00	19000	20240131	-23.42	9000	20240805	61.67	19000	-23.42	20240131	9000	61.67	20240805	19000	-23.42	20240131	9000	61.67	20240805	0.08	N	196300	500	30 억	61909	N	N	N	N
24	20241127	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	14370	1000	2	7.48	1497726520	105878	281.95	13840	14790	13560	17380	9360	13370	14160.71	1.03	16240	13943	13656	13203	12916	12463	13800	13060	30	4010	500	9090	10	1	6003387	863	-9.39	8.11	12	1.76	-1531.00	1772.00	19000	20240131	-24.37	9000	20240805	59.67	19000	-24.37	20240131	9000	59.67	20240805	19000	-24.37	20240131	9000	59.67	20240805	0.08	N	196300	500	30 억	61909	N	N	N	N
25	20241127	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	13620	250	2	1.87	342021500	24841	66.15	13840	14240	13560	17380	9360	13370	13803.31	1.03	1246	13943	13656	13203	12916	12463	13800	13060	30	4010	500	9090	10	1	6003387	818	-8.90	7.69	12	0.41	-1531.00	1772.00	19000	20240131	-28.32	9000	20240805	51.33	19000	-28.32	20240131	9000	51.33	20240805	19000	-28.32	20240131	9000	51.33	20240805	0.08	N	196300	500	30 억	61909	N	N	N	N
26	20241126	161008	57	100.00	KOSDAQ	제약	N	N	N	N	N	13370	150	2	1.13	486005560	37549	94.67	13220	13490	12750	17180	9260	13220	12943.12	1.00	1609	14153	13686	13373	12906	12593	13530	12750	30	3960	500	8980	10	1	6003387	803	-8.73	7.55	12	0.63	-1531.00	1772.00	19000	20240131	-29.63	9000	20240805	48.56	19000	-29.63	20240131	9000	48.56	20240805	19000	-29.63	20240131	9000	48.56	20240805	0.08	N	196300	500	30 억	59928	N	N	N	N
27	20241126	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	13390	170	2	1.29	480642270	37148	93.66	13220	13490	12750	17180	9260	13220	12938.58	1.00	1747	14153	13686	13373	12906	12593	13530	12750	30	3960	500	8980	10	1	6003387	804	-8.75	7.56	12	0.62	-1531.00	1772.00	19000	20240131	-29.53	9000	20240805	48.78	19000	-29.53	20240131	9000	48.78	20240805	19000	-29.53	20240131	9000	48.78	20240805	0.08	N	196300	500	30 억	59928	N	N	N	N
28	20241126	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	12870	-350	5	-2.65	457101390	35351	89.13	13220	13490	12750	17180	9260	13220	12930.37	1.00	1883	14153	13686	13373	12906	12593	13530	12750	30	3960	500	8980	10	1	6003387	773	-8.41	7.26	12	0.59	-1531.00	1772.00	19000	20240131	-32.26	9000	20240805	43.00	19000	-32.26	20240131	9000	43.00	20240805	19000	-32.26	20240131	9000	43.00	20240805	0.08	N	196300	500	30 억	59928	N	N	N	N
29	20241126	131014	57	100.00	KOSDAQ	제약	N	N	N	N	N	12810	-410	5	-3.10	396777360	30646	77.26	13220	13490	12750	17180	9260	13220	12947.12	1.00	1468	14153	13686	13373	12906	12593	13530	12750	30	3960	500	8980	10	1	6003387	769	-8.37	7.23	12	0.51	-1531.00	1772.00	19000	20240131	-32.58	9000	20240805	42.33	19000	-32.58	20240131	9000	42.33	20240805	19000	-32.58	20240131	9000	42.33	20240805	0.08	N	196300	500	30 억	59928	N	N	N	N
30	20241126	121020	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	-420	5	-3.18	365567620	28219	71.15	13220	13490	12750	17180	9260	13220	12954.66	1.00	2050	14153	13686	13373	12906	12593	13530	12750	30	3960	500	8980	10	1	6003387	768	-8.36	7.22	12	0.47	-1531.00	1772.00	19000	20240131	-32.63	9000	20240805	42.22	19000	-32.63	20240131	9000	42.22	20240805	19000	-32.63	20240131	9000	42.22	20240805	0.08	N	196300	500	30 억	59928	N	N	N	N
31	20241126	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	12820	-400	5	-3.03	282433780	21729	54.78	13220	13490	12780	17180	9260	13220	12998.01	1.00	1161	14153	13686	13373	12906	12593	13530	12750	30	3960	500	8980	10	1	6003387	770	-8.37	7.23	12	0.36	-1531.00	1772.00	19000	20240131	-32.53	9000	20240805	42.44	19000	-32.53	20240131	9000	42.44	20240805	19000	-32.53	20240131	9000	42.44	20240805	0.08	N	196300	500	30 억	59928	N	N	N	N
32	20241126	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-120	5	-0.91	107411260	8185	20.64	13220	13490	13000	17180	9260	13220	13122.94	1.00	-103	14153	13686	13373	12906	12593	13530	12750	30	3960	500	8980	10	1	6003387	786	-8.56	7.39	12	0.14	-1531.00	1772.00	19000	20240131	-31.05	9000	20240805	45.56	19000	-31.05	20240131	9000	45.56	20240805	19000	-31.05	20240131	9000	45.56	20240805	0.08	N	196300	500	30 억	59928	N	N	N	N
33	20241126	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	-150	5	-1.13	29059230	2220	5.60	13220	13220	13000	17180	9260	13220	13089.74	1.00	-1150	14153	13686	13373	12906	12593	13530	12750	30	3960	500	8980	10	1	6003387	785	-8.54	7.38	12	0.04	-1531.00	1772.00	19000	20240131	-31.21	9000	20240805	45.22	19000	-31.21	20240131	9000	45.22	20240805	19000	-31.21	20240131	9000	45.22	20240805	0.08	N	196300	500	30 억	59928	N	N	N	N
34	20241125	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	-520	5	-3.78	524980530	39543	68.63	13740	13840	13060	17860	9620	13740	13276.19	1.07	-4117	14646	14192	13846	13392	13046	14020	13220	30	4120	500	9340	10	1	6003387	794	-8.63	7.46	12	0.66	-1531.00	1772.00	19000	20240131	-30.42	9000	20240805	46.89	19000	-30.42	20240131	9000	46.89	20240805	19000	-30.42	20240131	9000	46.89	20240805	0.08	N	196300	500	30 억	64277	N	N	N	N
35	20241125	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	-510	5	-3.71	508441050	38293	66.46	13740	13840	13060	17860	9620	13740	13277.65	1.07	-3581	14646	14192	13846	13392	13046	14020	13220	30	4120	500	9340	10	1	6003387	794	-8.64	7.47	12	0.64	-1531.00	1772.00	19000	20240131	-30.37	9000	20240805	47.00	19000	-30.37	20240131	9000	47.00	20240805	19000	-30.37	20240131	9000	47.00	20240805	0.08	N	196300	500	30 억	64277	N	N	N	N
36	20241125	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	-610	5	-4.44	493941180	37195	64.55	13740	13840	13060	17860	9620	13740	13279.77	1.07	-3200	14646	14192	13846	13392	13046	14020	13220	30	4120	500	9340	10	1	6003387	788	-8.58	7.41	12	0.62	-1531.00	1772.00	19000	20240131	-30.89	9000	20240805	45.89	19000	-30.89	20240131	9000	45.89	20240805	19000	-30.89	20240131	9000	45.89	20240805	0.08	N	196300	500	30 억	64277	N	N	N	N
37	20241125	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	-510	5	-3.71	339639670	25463	44.19	13740	13840	13110	17860	9620	13740	13338.56	1.07	-2739	14646	14192	13846	13392	13046	14020	13220	30	4120	500	9340	10	1	6003387	794	-8.64	7.47	12	0.42	-1531.00	1772.00	19000	20240131	-30.37	9000	20240805	47.00	19000	-30.37	20240131	9000	47.00	20240805	19000	-30.37	20240131	9000	47.00	20240805	0.08	N	196300	500	30 억	64277	N	N	N	N
38	20241125	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-590	5	-4.29	306575090	22950	39.83	13740	13840	13150	17860	9620	13740	13358.39	1.07	-2761	14646	14192	13846	13392	13046	14020	13220	30	4120	500	9340	10	1	6003387	789	-8.59	7.42	12	0.38	-1531.00	1772.00	19000	20240131	-30.79	9000	20240805	46.11	19000	-30.79	20240131	9000	46.11	20240805	19000	-30.79	20240131	9000	46.11	20240805	0.08	N	196300	500	30 억	64277	N	N	N	N
39	20241125	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	-490	5	-3.57	226453760	16900	29.33	13740	13840	13230	17860	9620	13740	13399.63	1.07	-1887	14646	14192	13846	13392	13046	14020	13220	30	4120	500	9340	10	1	6003387	795	-8.65	7.48	12	0.28	-1531.00	1772.00	19000	20240131	-30.26	9000	20240805	47.22	19000	-30.26	20240131	9000	47.22	20240805	19000	-30.26	20240131	9000	47.22	20240805	0.08	N	196300	500	30 억	64277	N	N	N	N
40	20241125	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	13430	-310	5	-2.26	143607410	10685	18.54	13740	13840	13280	17860	9620	13740	13440.09	1.07	-988	14646	14192	13846	13392	13046	14020	13220	30	4120	500	9340	10	1	6003387	806	-8.77	7.58	12	0.18	-1531.00	1772.00	19000	20240131	-29.32	9000	20240805	49.22	19000	-29.32	20240131	9000	49.22	20240805	19000	-29.32	20240131	9000	49.22	20240805	0.08	N	196300	500	30 억	64277	N	N	N	N
41	20241125	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	13670	-70	5	-0.51	13613440	996	1.73	13740	13840	13500	17860	9620	13740	13668.11	1.07	251	14646	14192	13846	13392	13046	14020	13220	30	4120	500	9340	10	1	6003387	821	-8.93	7.71	12	0.02	-1531.00	1772.00	19000	20240131	-28.05	9000	20240805	51.89	19000	-28.05	20240131	9000	51.89	20240805	19000	-28.05	20240131	9000	51.89	20240805	0.08	N	196300	500	30 억	64277	N	N	N	N
42	20241122	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	13740	70	2	0.51	766692470	55318	154.67	13950	14300	13500	17770	9570	13670	13859.73	0.96	6672	14076	13872	13586	13382	13096	13730	13240	30	4100	500	9290	10	1	6003387	825	-8.97	7.75	12	0.92	-1531.00	1772.00	19000	20240131	-27.68	9000	20240805	52.67	19000	-27.68	20240131	9000	52.67	20240805	19000	-27.68	20240131	9000	52.67	20240805	0.08	N	196300	500	30 억	57599	N	N	N	N
43	20241122	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	13840	170	2	1.24	704253240	50790	142.01	13950	14300	13500	17770	9570	13670	13865.98	0.96	5574	14076	13872	13586	13382	13096	13730	13240	30	4100	500	9290	10	1	6003387	831	-9.04	7.81	12	0.85	-1531.00	1772.00	19000	20240131	-27.16	9000	20240805	53.78	19000	-27.16	20240131	9000	53.78	20240805	19000	-27.16	20240131	9000	53.78	20240805	0.08	N	196300	500	30 억	57599	N	N	N	N
44	20241122	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	20	2	0.15	611737650	44066	123.21	13950	14300	13500	17770	9570	13670	13882.30	0.96	3211	14076	13872	13586	13382	13096	13730	13240	30	4100	500	9290	10	1	6003387	822	-8.94	7.73	12	0.73	-1531.00	1772.00	19000	20240131	-27.95	9000	20240805	52.11	19000	-27.95	20240131	9000	52.11	20240805	19000	-27.95	20240131	9000	52.11	20240805	0.08	N	196300	500	30 억	57599	N	N	N	N
45	20241122	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	13760	90	2	0.66	503022560	36150	101.08	13950	14300	13500	17770	9570	13670	13914.87	0.96	2624	14076	13872	13586	13382	13096	13730	13240	30	4100	500	9290	10	1	6003387	826	-8.99	7.77	12	0.60	-1531.00	1772.00	19000	20240131	-27.58	9000	20240805	52.89	19000	-27.58	20240131	9000	52.89	20240805	19000	-27.58	20240131	9000	52.89	20240805	0.08	N	196300	500	30 억	57599	N	N	N	N
46	20241122	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	130	2	0.95	497818860	35773	100.02	13950	14300	13500	17770	9570	13670	13916.05	0.96	2545	14076	13872	13586	13382	13096	13730	13240	30	4100	500	9290	10	1	6003387	828	-9.01	7.79	12	0.60	-1531.00	1772.00	19000	20240131	-27.37	9000	20240805	53.33	19000	-27.37	20240131	9000	53.33	20240805	19000	-27.37	20240131	9000	53.33	20240805	0.08	N	196300	500	30 억	57599	N	N	N	N
47	20241122	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	13890	220	2	1.61	466831210	33518	93.72	13950	14300	13500	17770	9570	13670	13927.78	0.96	3577	14076	13872	13586	13382	13096	13730	13240	30	4100	500	9290	10	1	6003387	834	-9.07	7.84	12	0.56	-1531.00	1772.00	19000	20240131	-26.89	9000	20240805	54.33	19000	-26.89	20240131	9000	54.33	20240805	19000	-26.89	20240131	9000	54.33	20240805	0.08	N	196300	500	30 억	57599	N	N	N	N
48	20241122	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	13810	140	2	1.02	333338970	23813	66.58	13950	14300	13710	17770	9570	13670	13998.19	0.96	1503	14076	13872	13586	13382	13096	13730	13240	30	4100	500	9290	10	1	6003387	829	-9.02	7.79	12	0.40	-1531.00	1772.00	19000	20240131	-27.32	9000	20240805	53.44	19000	-27.32	20240131	9000	53.44	20240805	19000	-27.32	20240131	9000	53.44	20240805	0.08	N	196300	500	30 억	57599	N	N	N	N
49	20241122	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	130	2	0.95	68180620	4951	13.84	13950	13950	13710	17770	9570	13670	13771.08	0.96	332	14076	13872	13586	13382	13096	13730	13240	30	4100	500	9290	10	1	6003387	828	-9.01	7.79	12	0.08	-1531.00	1772.00	19000	20240131	-27.37	9000	20240805	53.33	19000	-27.37	20240131	9000	53.33	20240805	19000	-27.37	20240131	9000	53.33	20240805	0.08	N	196300	500	30 억	57599	N	N	N	N
50	20241121	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	13670	-40	5	-0.29	431912910	31895	102.57	13710	13790	13300	17820	9600	13710	13541.71	1.04	-5103	14296	14002	13426	13132	12556	14150	13280	30	4110	500	9320	10	1	6003387	821	-8.93	7.71	12	0.53	-1531.00	1772.00	19000	20240131	-28.05	9000	20240805	51.89	19000	-28.05	20240131	9000	51.89	20240805	19000	-28.05	20240131	9000	51.89	20240805	0.08	N	196300	500	30 억	62702	N	N	N	N
51	20241121	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	13490	-220	5	-1.60	394966230	29184	93.85	13710	13790	13300	17820	9600	13710	13533.66	1.04	-4147	14296	14002	13426	13132	12556	14150	13280	30	4110	500	9320	10	1	6003387	810	-8.81	7.61	12	0.49	-1531.00	1772.00	19000	20240131	-29.00	9000	20240805	49.89	19000	-29.00	20240131	9000	49.89	20240805	19000	-29.00	20240131	9000	49.89	20240805	0.08	N	196300	500	30 억	62702	N	N	N	N
52	20241121	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-110	5	-0.80	261394720	19266	61.96	13710	13790	13370	17820	9600	13710	13567.67	1.04	-3351	14296	14002	13426	13132	12556	14150	13280	30	4110	500	9320	10	1	6003387	816	-8.88	7.67	12	0.32	-1531.00	1772.00	19000	20240131	-28.42	9000	20240805	51.11	19000	-28.42	20240131	9000	51.11	20240805	19000	-28.42	20240131	9000	51.11	20240805	0.08	N	196300	500	30 억	62702	N	N	N	N
53	20241121	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-110	5	-0.80	173685590	12779	41.10	13710	13790	13370	17820	9600	13710	13591.49	1.04	-3148	14296	14002	13426	13132	12556	14150	13280	30	4110	500	9320	10	1	6003387	816	-8.88	7.67	12	0.21	-1531.00	1772.00	19000	20240131	-28.42	9000	20240805	51.11	19000	-28.42	20240131	9000	51.11	20240805	19000	-28.42	20240131	9000	51.11	20240805	0.08	N	196300	500	30 억	62702	N	N	N	N
54	20241121	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13680	-30	5	-0.22	162737040	11975	38.51	13710	13790	13370	17820	9600	13710	13589.73	1.04	-3070	14296	14002	13426	13132	12556	14150	13280	30	4110	500	9320	10	1	6003387	821	-8.94	7.72	12	0.20	-1531.00	1772.00	19000	20240131	-28.00	9000	20240805	52.00	19000	-28.00	20240131	9000	52.00	20240805	19000	-28.00	20240131	9000	52.00	20240805	0.08	N	196300	500	30 억	62702	N	N	N	N
55	20241121	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	-10	5	-0.07	143548000	10571	33.99	13710	13790	13370	17820	9600	13710	13579.42	1.04	-2907	14296	14002	13426	13132	12556	14150	13280	30	4110	500	9320	10	1	6003387	822	-8.95	7.73	12	0.18	-1531.00	1772.00	19000	20240131	-27.89	9000	20240805	52.22	19000	-27.89	20240131	9000	52.22	20240805	19000	-27.89	20240131	9000	52.22	20240805	0.08	N	196300	500	30 억	62702	N	N	N	N
56	20241121	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	13540	-170	5	-1.24	91980040	6753	21.72	13710	13790	13470	17820	9600	13710	13620.62	1.04	-2072	14296	14002	13426	13132	12556	14150	13280	30	4110	500	9320	10	1	6003387	813	-8.84	7.64	12	0.11	-1531.00	1772.00	19000	20240131	-28.74	9000	20240805	50.44	19000	-28.74	20240131	9000	50.44	20240805	19000	-28.74	20240131	9000	50.44	20240805	0.08	N	196300	500	30 억	62702	N	N	N	N
57	20241121	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	13630	-80	5	-0.58	5193340	379	1.22	13710	13710	13500	17820	9600	13710	13702.74	1.04	-58	14296	14002	13426	13132	12556	14150	13280	30	4110	500	9320	10	1	6003387	818	-8.90	7.69	12	0.01	-1531.00	1772.00	19000	20240131	-28.26	9000	20240805	51.44	19000	-28.26	20240131	9000	51.44	20240805	19000	-28.26	20240131	9000	51.44	20240805	0.08	N	196300	500	30 억	62702	N	N	N	N
58	20241120	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	13710	700	2	5.38	414365020	30854	185.71	13010	13720	12850	16910	9110	13010	13429.43	0.91	7931	13370	13190	12910	12730	12450	13280	12820	30	3900	500	8840	10	1	6003387	823	-8.95	7.74	12	0.51	-1531.00	1772.00	19000	20240131	-27.84	9000	20240805	52.33	19000	-27.84	20240131	9000	52.33	20240805	19000	-27.84	20240131	9000	52.33	20240805	0.08	N	196300	500	30 억	54768	N	N	N	N
59	20241120	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	13660	650	2	5.00	351917070	26255	158.03	13010	13720	12850	16910	9110	13010	13403.81	0.91	7107	13370	13190	12910	12730	12450	13280	12820	30	3900	500	8840	10	1	6003387	820	-8.92	7.71	12	0.44	-1531.00	1772.00	19000	20240131	-28.11	9000	20240805	51.78	19000	-28.11	20240131	9000	51.78	20240805	19000	-28.11	20240131	9000	51.78	20240805	0.08	N	196300	500	30 억	54768	N	N	N	N
60	20241120	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	500	2	3.84	204603850	15425	92.84	13010	13660	12850	16910	9110	13010	13264.43	0.91	4770	13370	13190	12910	12730	12450	13280	12820	30	3900	500	8840	10	1	6003387	811	-8.82	7.62	12	0.26	-1531.00	1772.00	19000	20240131	-28.89	9000	20240805	50.11	19000	-28.89	20240131	9000	50.11	20240805	19000	-28.89	20240131	9000	50.11	20240805	0.08	N	196300	500	30 억	54768	N	N	N	N
61	20241120	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	330	2	2.54	133769500	10180	61.27	13010	13500	12850	16910	9110	13010	13140.42	0.91	1936	13370	13190	12910	12730	12450	13280	12820	30	3900	500	8840	10	1	6003387	801	-8.71	7.53	12	0.17	-1531.00	1772.00	19000	20240131	-29.79	9000	20240805	48.22	19000	-29.79	20240131	9000	48.22	20240805	19000	-29.79	20240131	9000	48.22	20240805	0.08	N	196300	500	30 억	54768	N	N	N	N
62	20241120	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	13360	350	2	2.69	113630770	8678	52.23	13010	13400	12850	16910	9110	13010	13094.12	0.91	1885	13370	13190	12910	12730	12450	13280	12820	30	3900	500	8840	10	1	6003387	802	-8.73	7.54	12	0.14	-1531.00	1772.00	19000	20240131	-29.68	9000	20240805	48.44	19000	-29.68	20240131	9000	48.44	20240805	19000	-29.68	20240131	9000	48.44	20240805	0.08	N	196300	500	30 억	54768	N	N	N	N
63	20241120	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	13270	260	2	2.00	94558020	7247	43.62	13010	13400	12850	16910	9110	13010	13047.88	0.91	1154	13370	13190	12910	12730	12450	13280	12820	30	3900	500	8840	10	1	6003387	797	-8.67	7.49	12	0.12	-1531.00	1772.00	19000	20240131	-30.16	9000	20240805	47.44	19000	-30.16	20240131	9000	47.44	20240805	19000	-30.16	20240131	9000	47.44	20240805	0.08	N	196300	500	30 억	54768	N	N	N	N
64	20241120	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	13040	30	2	0.23	61031020	4718	28.40	13010	13050	12850	16910	9110	13010	12935.78	0.91	594	13370	13190	12910	12730	12450	13280	12820	30	3900	500	8840	10	1	6003387	783	-8.52	7.36	12	0.08	-1531.00	1772.00	19000	20240131	-31.37	9000	20240805	44.89	19000	-31.37	20240131	9000	44.89	20240805	19000	-31.37	20240131	9000	44.89	20240805	0.08	N	196300	500	30 억	54768	N	N	N	N
65	20241120	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	12940	-70	5	-0.54	9534850	739	4.45	13010	13010	12900	16910	9110	13010	12902.37	0.91	139	13370	13190	12910	12730	12450	13280	12820	30	3900	500	8840	10	1	6003387	777	-8.45	7.30	12	0.01	-1531.00	1772.00	19000	20240131	-31.89	9000	20240805	43.78	19000	-31.89	20240131	9000	43.78	20240805	19000	-31.89	20240131	9000	43.78	20240805	0.08	N	196300	500	30 억	54768	N	N	N	N
66	20241119	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	13010	30	2	0.23	210125240	16413	93.34	12790	13090	12630	16870	9090	12980	12802.31	0.92	-364	13566	13272	12886	12592	12206	13080	12400	30	3890	500	8820	10	1	6003387	781	-8.50	7.34	12	0.27	-1531.00	1772.00	19000	20240131	-31.53	9000	20240805	44.56	19000	-31.53	20240131	9000	44.56	20240805	19000	-31.53	20240131	9000	44.56	20240805	0.08	N	196300	500	30 억	55127	N	N	N	N
67	20241119	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	12920	-60	5	-0.46	194598480	15214	86.52	12790	13090	12630	16870	9090	12980	12790.69	0.92	-85	13566	13272	12886	12592	12206	13080	12400	30	3890	500	8820	10	1	6003387	776	-8.44	7.29	12	0.25	-1531.00	1772.00	19000	20240131	-32.00	9000	20240805	43.56	19000	-32.00	20240131	9000	43.56	20240805	19000	-32.00	20240131	9000	43.56	20240805	0.08	N	196300	500	30 억	55127	N	N	N	N
68	20241119	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	12830	-150	5	-1.16	177821100	13906	79.08	12790	13090	12630	16870	9090	12980	12787.30	0.92	-158	13566	13272	12886	12592	12206	13080	12400	30	3890	500	8820	10	1	6003387	770	-8.38	7.24	12	0.23	-1531.00	1772.00	19000	20240131	-32.47	9000	20240805	42.56	19000	-32.47	20240131	9000	42.56	20240805	19000	-32.47	20240131	9000	42.56	20240805	0.08	N	196300	500	30 억	55127	N	N	N	N
69	20241119	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	12830	-150	5	-1.16	174443220	13643	77.58	12790	13090	12630	16870	9090	12980	12786.21	0.92	3	13566	13272	12886	12592	12206	13080	12400	30	3890	500	8820	10	1	6003387	770	-8.38	7.24	12	0.23	-1531.00	1772.00	19000	20240131	-32.47	9000	20240805	42.56	19000	-32.47	20240131	9000	42.56	20240805	19000	-32.47	20240131	9000	42.56	20240805	0.08	N	196300	500	30 억	55127	N	N	N	N
70	20241119	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	12760	-220	5	-1.69	173161920	13543	77.01	12790	13090	12630	16870	9090	12980	12786.01	0.92	22	13566	13272	12886	12592	12206	13080	12400	30	3890	500	8820	10	1	6003387	766	-8.33	7.20	12	0.23	-1531.00	1772.00	19000	20240131	-32.84	9000	20240805	41.78	19000	-32.84	20240131	9000	41.78	20240805	19000	-32.84	20240131	9000	41.78	20240805	0.08	N	196300	500	30 억	55127	N	N	N	N
71	20241119	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	12640	-340	5	-2.62	153150380	11966	68.05	12790	13090	12630	16870	9090	12980	12798.72	0.92	-94	13566	13272	12886	12592	12206	13080	12400	30	3890	500	8820	10	1	6003387	759	-8.26	7.13	12	0.20	-1531.00	1772.00	19000	20240131	-33.47	9000	20240805	40.44	19000	-33.47	20240131	9000	40.44	20240805	19000	-33.47	20240131	9000	40.44	20240805	0.08	N	196300	500	30 억	55127	N	N	N	N
72	20241119	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	12850	-130	5	-1.00	59602850	4666	26.53	12790	12930	12720	16870	9090	12980	12773.64	0.92	1066	13566	13272	12886	12592	12206	13080	12400	30	3890	500	8820	10	1	6003387	771	-8.39	7.25	12	0.08	-1531.00	1772.00	19000	20240131	-32.37	9000	20240805	42.78	19000	-32.37	20240131	9000	42.78	20240805	19000	-32.37	20240131	9000	42.78	20240805	0.08	N	196300	500	30 억	55127	N	N	N	N
73	20241119	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	12870	-110	5	-0.85	2210050	171	0.97	12790	12930	12790	16870	9090	12980	12922.59	0.92	-16	13566	13272	12886	12592	12206	13080	12400	30	3890	500	8820	10	1	6003387	773	-8.41	7.26	12	0.00	-1531.00	1772.00	19000	20240131	-32.26	9000	20240805	43.00	19000	-32.26	20240131	9000	43.00	20240805	19000	-32.26	20240131	9000	43.00	20240805	0.08	N	196300	500	30 억	55127	N	N	N	N
74	20241118	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	12980	-130	5	-0.99	224159360	17585	58.48	13070	13180	12500	17040	9180	13110	12747.05	0.95	-1683	13623	13366	12943	12686	12263	13495	12815	30	3930	500	8910	10	1	6003387	779	-8.48	7.33	12	0.29	-1531.00	1772.00	19000	20240131	-31.68	9000	20240805	44.22	19000	-31.68	20240131	9000	44.22	20240805	19000	-31.68	20240131	9000	44.22	20240805	0.08	N	196300	500	30 억	56810	N	N	N	N
75	20241118	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	12810	-300	5	-2.29	217709300	17084	56.82	13070	13180	12500	17040	9180	13110	12743.46	0.95	-1353	13623	13366	12943	12686	12263	13495	12815	30	3930	500	8910	10	1	6003387	769	-8.37	7.23	12	0.28	-1531.00	1772.00	19000	20240131	-32.58	9000	20240805	42.33	19000	-32.58	20240131	9000	42.33	20240805	19000	-32.58	20240131	9000	42.33	20240805	0.08	N	196300	500	30 억	56810	N	N	N	N
76	20241118	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	12770	-340	5	-2.59	174018400	13647	45.39	13070	13180	12500	17040	9180	13110	12751.40	0.95	-1077	13623	13366	12943	12686	12263	13495	12815	30	3930	500	8910	10	1	6003387	767	-8.34	7.21	12	0.23	-1531.00	1772.00	19000	20240131	-32.79	9000	20240805	41.89	19000	-32.79	20240131	9000	41.89	20240805	19000	-32.79	20240131	9000	41.89	20240805	0.08	N	196300	500	30 억	56810	N	N	N	N
77	20241118	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	12710	-400	5	-3.05	140661490	11023	36.66	13070	13180	12500	17040	9180	13110	12760.73	0.95	-1260	13623	13366	12943	12686	12263	13495	12815	30	3930	500	8910	10	1	6003387	763	-8.30	7.17	12	0.18	-1531.00	1772.00	19000	20240131	-33.11	9000	20240805	41.22	19000	-33.11	20240131	9000	41.22	20240805	19000	-33.11	20240131	9000	41.22	20240805	0.08	N	196300	500	30 억	56810	N	N	N	N
78	20241118	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	12860	-250	5	-1.91	112033910	8775	29.18	13070	13180	12500	17040	9180	13110	12767.40	0.95	503	13623	13366	12943	12686	12263	13495	12815	30	3930	500	8910	10	1	6003387	772	-8.40	7.26	12	0.15	-1531.00	1772.00	19000	20240131	-32.32	9000	20240805	42.89	19000	-32.32	20240131	9000	42.89	20240805	19000	-32.32	20240131	9000	42.89	20240805	0.08	N	196300	500	30 억	56810	N	N	N	N
79	20241118	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	12920	-190	5	-1.45	105187910	8245	27.42	13070	13180	12500	17040	9180	13110	12757.78	0.95	725	13623	13366	12943	12686	12263	13495	12815	30	3930	500	8910	10	1	6003387	776	-8.44	7.29	12	0.14	-1531.00	1772.00	19000	20240131	-32.00	9000	20240805	43.56	19000	-32.00	20240131	9000	43.56	20240805	19000	-32.00	20240131	9000	43.56	20240805	0.08	N	196300	500	30 억	56810	N	N	N	N
80	20241118	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	12730	-380	5	-2.90	77781160	6123	20.36	13070	13070	12500	17040	9180	13110	12703.11	0.95	1850	13623	13366	12943	12686	12263	13495	12815	30	3930	500	8910	10	1	6003387	764	-8.31	7.18	12	0.10	-1531.00	1772.00	19000	20240131	-33.00	9000	20240805	41.44	19000	-33.00	20240131	9000	41.44	20240805	19000	-33.00	20240131	9000	41.44	20240805	0.08	N	196300	500	30 억	56810	N	N	N	N
81	20241118	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	12810	-300	5	-2.29	9200760	709	2.36	13070	13070	12810	17040	9180	13110	12977.09	0.95	-499	13623	13366	12943	12686	12263	13495	12815	30	3930	500	8910	10	1	6003387	769	-8.37	7.23	12	0.01	-1531.00	1772.00	19000	20240131	-32.58	9000	20240805	42.33	19000	-32.58	20240131	9000	42.33	20240805	19000	-32.58	20240131	9000	42.33	20240805	0.08	N	196300	500	30 억	56810	N	N	N	N
82	20241115	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	13110	60	2	0.46	381109800	30030	54.46	13050	13200	12520	16960	9140	13050	12690.96	1.03	-5043	14310	13680	13260	12630	12210	13470	12420	30	3910	500	8870	10	1	6003387	787	-8.56	7.40	12	0.50	-1531.00	1772.00	19000	20240131	-31.00	9000	20240805	45.67	19000	-31.00	20240131	9000	45.67	20240805	19000	-31.00	20240131	9000	45.67	20240805	0.08	N	196300	500	30 억	61840	N	N	N	N
83	20241115	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	80	2	0.61	371858410	29324	53.18	13050	13200	12520	16960	9140	13050	12681.01	1.03	-4755	14310	13680	13260	12630	12210	13470	12420	30	3910	500	8870	10	1	6003387	788	-8.58	7.41	12	0.49	-1531.00	1772.00	19000	20240131	-30.89	9000	20240805	45.89	19000	-30.89	20240131	9000	45.89	20240805	19000	-30.89	20240131	9000	45.89	20240805	0.08	N	196300	500	30 억	61840	N	N	N	N
84	20241115	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	-400	5	-3.07	296544580	23404	42.44	13050	13130	12520	16960	9140	13050	12670.66	1.03	-4409	14310	13680	13260	12630	12210	13470	12420	30	3910	500	8870	10	1	6003387	759	-8.26	7.14	12	0.39	-1531.00	1772.00	19000	20240131	-33.42	9000	20240805	40.56	19000	-33.42	20240131	9000	40.56	20240805	19000	-33.42	20240131	9000	40.56	20240805	0.08	N	196300	500	30 억	61840	N	N	N	N
85	20241115	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	-460	5	-3.52	244590170	19277	34.96	13050	13130	12580	16960	9140	13050	12688.17	1.03	-3485	14310	13680	13260	12630	12210	13470	12420	30	3910	500	8870	10	1	6003387	756	-8.22	7.10	12	0.32	-1531.00	1772.00	19000	20240131	-33.74	9000	20240805	39.89	19000	-33.74	20240131	9000	39.89	20240805	19000	-33.74	20240131	9000	39.89	20240805	0.08	N	196300	500	30 억	61840	N	N	N	N
86	20241115	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	12670	-380	5	-2.91	210032500	16543	30.00	13050	13130	12590	16960	9140	13050	12696.13	1.03	-2256	14310	13680	13260	12630	12210	13470	12420	30	3910	500	8870	10	1	6003387	761	-8.28	7.15	12	0.28	-1531.00	1772.00	19000	20240131	-33.32	9000	20240805	40.78	19000	-33.32	20240131	9000	40.78	20240805	19000	-33.32	20240131	9000	40.78	20240805	0.08	N	196300	500	30 억	61840	N	N	N	N
87	20241115	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	-420	5	-3.22	160012190	12601	22.85	13050	13130	12590	16960	9140	13050	12698.34	1.03	-2175	14310	13680	13260	12630	12210	13470	12420	30	3910	500	8870	10	1	6003387	758	-8.25	7.13	12	0.21	-1531.00	1772.00	19000	20240131	-33.53	9000	20240805	40.33	19000	-33.53	20240131	9000	40.33	20240805	19000	-33.53	20240131	9000	40.33	20240805	0.08	N	196300	500	30 억	61840	N	N	N	N
88	20241115	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	-400	5	-3.07	134987710	10621	19.26	13050	13130	12620	16960	9140	13050	12709.48	1.03	-1412	14310	13680	13260	12630	12210	13470	12420	30	3910	500	8870	10	1	6003387	759	-8.26	7.14	12	0.18	-1531.00	1772.00	19000	20240131	-33.42	9000	20240805	40.56	19000	-33.42	20240131	9000	40.56	20240805	19000	-33.42	20240131	9000	40.56	20240805	0.08	N	196300	500	30 억	61840	N	N	N	N
89	20241115	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	12680	-370	5	-2.84	14519030	1140	2.07	13050	13050	12680	16960	9140	13050	12735.72	1.03	-693	14310	13680	13260	12630	12210	13470	12420	30	3910	500	8870	10	1	6003387	761	-8.28	7.16	12	0.02	-1531.00	1772.00	19000	20240131	-33.26	9000	20240805	40.89	19000	-33.26	20240131	9000	40.89	20240805	19000	-33.26	20240131	9000	40.89	20240805	0.08	N	196300	500	30 억	61840	N	N	N	N
90	20241114	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	12860	-600	5	-4.46	703402190	53735	157.72	13890	13890	12840	17490	9430	13460	13089.76	1.01	2040	15280	14370	13740	12830	12200	14055	12515	30	4030	500	9150	10	1	6003387	772	-8.40	7.26	12	0.90	-1531.00	1772.00	19000	20240131	-32.32	9000	20240805	42.89	19000	-32.32	20240131	9000	42.89	20240805	19000	-32.32	20240131	9000	42.89	20240805	0.08	N	196300	500	30 억	60451	N	N	N	N
91	20241114	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	12930	-530	5	-3.94	588477290	44830	131.58	13890	13890	12870	17490	9430	13460	13126.38	1.01	1488	15280	14370	13740	12830	12200	14055	12515	30	4030	500	9150	10	1	6003387	776	-8.45	7.30	12	0.75	-1531.00	1772.00	19000	20240131	-31.95	9000	20240805	43.67	19000	-31.95	20240131	9000	43.67	20240805	19000	-31.95	20240131	9000	43.67	20240805	0.08	N	196300	500	30 억	60451	N	N	N	N
92	20241114	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	-210	5	-1.56	510986470	38904	114.19	13890	13890	12870	17490	9430	13460	13134.00	1.01	2365	15280	14370	13740	12830	12200	14055	12515	30	4030	500	9150	10	1	6003387	795	-8.65	7.48	12	0.65	-1531.00	1772.00	19000	20240131	-30.26	9000	20240805	47.22	19000	-30.26	20240131	9000	47.22	20240805	19000	-30.26	20240131	9000	47.22	20240805	0.08	N	196300	500	30 억	60451	N	N	N	N
93	20241114	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	-230	5	-1.71	492810330	37531	110.16	13890	13890	12870	17490	9430	13460	13130.18	1.01	2609	15280	14370	13740	12830	12200	14055	12515	30	4030	500	9150	10	1	6003387	794	-8.64	7.47	12	0.63	-1531.00	1772.00	19000	20240131	-30.37	9000	20240805	47.00	19000	-30.37	20240131	9000	47.00	20240805	19000	-30.37	20240131	9000	47.00	20240805	0.08	N	196300	500	30 억	60451	N	N	N	N
94	20241114	120902	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	-260	5	-1.93	456625380	34809	102.17	13890	13890	12870	17490	9430	13460	13117.39	1.01	2502	15280	14370	13740	12830	12200	14055	12515	30	4030	500	9150	10	1	6003387	792	-8.62	7.45	12	0.58	-1531.00	1772.00	19000	20240131	-30.53	9000	20240805	46.67	19000	-30.53	20240131	9000	46.67	20240805	19000	-30.53	20240131	9000	46.67	20240805	0.08	N	196300	500	30 억	60451	N	N	N	N
95	20241114	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	12990	-470	5	-3.49	328910560	24957	73.25	13890	13890	12940	17490	9430	13460	13178.36	1.01	2547	15280	14370	13740	12830	12200	14055	12515	30	4030	500	9150	10	1	6003387	780	-8.48	7.33	12	0.42	-1531.00	1772.00	19000	20240131	-31.63	9000	20240805	44.33	19000	-31.63	20240131	9000	44.33	20240805	19000	-31.63	20240131	9000	44.33	20240805	0.08	N	196300	500	30 억	60451	N	N	N	N
96	20241114	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	40	2	0.30	50503980	3723	10.93	13890	13890	13500	17490	9430	13460	13567.27	1.01	1509	15280	14370	13740	12830	12200	14055	12515	30	4030	500	9150	10	1	6003387	810	-8.82	7.62	12	0.06	-1531.00	1772.00	19000	20240131	-28.95	9000	20240805	50.00	19000	-28.95	20240131	9000	50.00	20240805	19000	-28.95	20240131	9000	50.00	20240805	0.08	N	196300	500	30 억	60451	N	N	N	N
97	20241114	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	0	3	0.00	0	0	0.00	0	0	0	17490	9430	13460	0.00	1.01	0	15280	14370	13740	12830	12200	14055	12515	30	4030	500	9150	10	1	6003387	808	-8.79	7.60	12	0.00	-1531.00	1772.00	19000	20240131	-29.16	9000	20240805	49.56	19000	-29.16	20240131	9000	49.56	20240805	19000	-29.16	20240131	9000	49.56	20240805	0.08	N	196300	500	30 억	60451	N	N	N	N
98	20241113	160544	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	-950	5	-6.59	467437910	33890	93.29	14020	14650	13110	18730	10090	14410	13792.80	1.13	-7614	14983	14696	14353	14066	13723	14725	14095	30	4320	500	9790	10	1	6003387	808	-8.79	7.60	12	0.56	-1531.00	1772.00	19000	20240131	-29.16	9000	20240805	49.56	19000	-29.16	20240131	9000	49.56	20240805	19000	-29.16	20240131	9000	49.56	20240805	0.08	N	196300	500	30 억	67977	N	N	N	N
99	20241113	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	13560	-850	5	-5.90	446917570	32370	89.11	14020	14650	13110	18730	10090	14410	13806.54	1.13	-7202	14983	14696	14353	14066	13723	14725	14095	30	4320	500	9790	10	1	6003387	814	-8.86	7.65	12	0.54	-1531.00	1772.00	19000	20240131	-28.63	9000	20240805	50.67	19000	-28.63	20240131	9000	50.67	20240805	19000	-28.63	20240131	9000	50.67	20240805	0.08	N	196300	500	30 억	67977	N	N	N	N
100	20241113	140609	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	-900	5	-6.25	410076560	29658	81.64	14020	14650	13110	18730	10090	14410	13826.84	1.13	-4740	14983	14696	14353	14066	13723	14725	14095	30	4320	500	9790	10	1	6003387	811	-8.82	7.62	12	0.49	-1531.00	1772.00	19000	20240131	-28.89	9000	20240805	50.11	19000	-28.89	20240131	9000	50.11	20240805	19000	-28.89	20240131	9000	50.11	20240805	0.08	N	196300	500	30 억	67977	N	N	N	N
101	20241113	130608	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-810	5	-5.62	345409920	24876	68.48	14020	14650	13110	18730	10090	14410	13885.27	1.13	-4121	14983	14696	14353	14066	13723	14725	14095	30	4320	500	9790	10	1	6003387	816	-8.88	7.67	12	0.41	-1531.00	1772.00	19000	20240131	-28.42	9000	20240805	51.11	19000	-28.42	20240131	9000	51.11	20240805	19000	-28.42	20240131	9000	51.11	20240805	0.08	N	196300	500	30 억	67977	N	N	N	N
102	20241113	120605	57	100.00	KOSDAQ	제약	N	N	N	N	N	13650	-760	5	-5.27	303928870	21831	60.10	14020	14650	13110	18730	10090	14410	13921.89	1.13	-4056	14983	14696	14353	14066	13723	14725	14095	30	4320	500	9790	10	1	6003387	819	-8.92	7.70	12	0.36	-1531.00	1772.00	19000	20240131	-28.16	9000	20240805	51.67	19000	-28.16	20240131	9000	51.67	20240805	19000	-28.16	20240131	9000	51.67	20240805	0.08	N	196300	500	30 억	67977	N	N	N	N
103	20241113	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	13860	-550	5	-3.82	228466130	16304	44.88	14020	14650	13650	18730	10090	14410	14012.89	1.13	-2116	14983	14696	14353	14066	13723	14725	14095	30	4320	500	9790	10	1	6003387	832	-9.05	7.82	12	0.27	-1531.00	1772.00	19000	20240131	-27.05	9000	20240805	54.00	19000	-27.05	20240131	9000	54.00	20240805	19000	-27.05	20240131	9000	54.00	20240805	0.08	N	196300	500	30 억	67977	N	N	N	N
104	20241113	100603	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-320	5	-2.22	157620860	11161	30.72	14020	14650	13800	18730	10090	14410	14122.47	1.13	-2222	14983	14696	14353	14066	13723	14725	14095	30	4320	500	9790	10	1	6003387	846	-9.20	7.95	12	0.19	-1531.00	1772.00	19000	20240131	-25.84	9000	20240805	56.56	19000	-25.84	20240131	9000	56.56	20240805	19000	-25.84	20240131	9000	56.56	20240805	0.08	N	196300	500	30 억	67977	N	N	N	N
105	20241113	090555	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	240	2	1.67	9463840	653	1.80	14020	14650	14020	18730	10090	14410	14492.86	1.13	-310	14983	14696	14353	14066	13723	14725	14095	30	4320	500	9790	10	1	6003387	879	-9.57	8.27	12	0.01	-1531.00	1772.00	19000	20240131	-22.89	9000	20240805	62.78	19000	-22.89	20240131	9000	62.78	20240805	19000	-22.89	20240131	9000	62.78	20240805	0.08	N	196300	500	30 억	67977	N	N	N	N
106	20241112	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	0	3	0.00	520255980	36326	114.45	14410	14640	14010	18730	10090	14410	14321.86	1.19	-3490	15016	14712	14326	14022	13636	14865	14175	30	4320	500	9790	10	1	6003387	865	-9.41	8.13	12	0.61	-1531.00	1772.00	19000	20240131	-24.16	9000	20240805	60.11	19000	-24.16	20240131	9000	60.11	20240805	19000	-24.16	20240131	9000	60.11	20240805	0.08	N	196300	500	30 억	71455	N	N	N	N
107	20241112	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-10	5	-0.07	490755420	34277	107.99	14410	14640	14010	18730	10090	14410	14317.34	1.19	-3293	15016	14712	14326	14022	13636	14865	14175	30	4320	500	9790	10	1	6003387	864	-9.41	8.13	12	0.57	-1531.00	1772.00	19000	20240131	-24.21	9000	20240805	60.00	19000	-24.21	20240131	9000	60.00	20240805	19000	-24.21	20240131	9000	60.00	20240805	0.08	N	196300	500	30 억	71455	N	N	N	N
108	20241112	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-60	5	-0.42	409258360	28524	89.87	14410	14640	14010	18730	10090	14410	14347.86	1.19	-3298	15016	14712	14326	14022	13636	14865	14175	30	4320	500	9790	10	1	6003387	861	-9.37	8.10	12	0.48	-1531.00	1772.00	19000	20240131	-24.47	9000	20240805	59.44	19000	-24.47	20240131	9000	59.44	20240805	19000	-24.47	20240131	9000	59.44	20240805	0.08	N	196300	500	30 억	71455	N	N	N	N
109	20241112	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	-150	5	-1.04	347145120	24173	76.16	14410	14640	14010	18730	10090	14410	14360.86	1.19	-3678	15016	14712	14326	14022	13636	14865	14175	30	4320	500	9790	10	1	6003387	856	-9.31	8.05	12	0.40	-1531.00	1772.00	19000	20240131	-24.95	9000	20240805	58.44	19000	-24.95	20240131	9000	58.44	20240805	19000	-24.95	20240131	9000	58.44	20240805	0.08	N	196300	500	30 억	71455	N	N	N	N
110	20241112	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	-150	5	-1.04	299445330	20833	65.64	14410	14640	14010	18730	10090	14410	14373.61	1.19	-3740	15016	14712	14326	14022	13636	14865	14175	30	4320	500	9790	10	1	6003387	856	-9.31	8.05	12	0.35	-1531.00	1772.00	19000	20240131	-24.95	9000	20240805	58.44	19000	-24.95	20240131	9000	58.44	20240805	19000	-24.95	20240131	9000	58.44	20240805	0.08	N	196300	500	30 억	71455	N	N	N	N
111	20241112	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-10	5	-0.07	223032420	15507	48.86	14410	14640	14010	18730	10090	14410	14382.69	1.19	-4008	15016	14712	14326	14022	13636	14865	14175	30	4320	500	9790	10	1	6003387	864	-9.41	8.13	12	0.26	-1531.00	1772.00	19000	20240131	-24.21	9000	20240805	60.00	19000	-24.21	20240131	9000	60.00	20240805	19000	-24.21	20240131	9000	60.00	20240805	0.08	N	196300	500	30 억	71455	N	N	N	N
112	20241112	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	230	2	1.60	133237580	9298	29.29	14410	14640	14010	18730	10090	14410	14329.70	1.19	-1343	15016	14712	14326	14022	13636	14865	14175	30	4320	500	9790	10	1	6003387	879	-9.56	8.26	12	0.15	-1531.00	1772.00	19000	20240131	-22.95	9000	20240805	62.67	19000	-22.95	20240131	9000	62.67	20240805	19000	-22.95	20240131	9000	62.67	20240805	0.08	N	196300	500	30 억	71455	N	N	N	N
113	20241112	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	-70	5	-0.49	22495240	1567	4.94	14410	14410	14010	18730	10090	14410	14355.61	1.19	-645	15016	14712	14326	14022	13636	14865	14175	30	4320	500	9790	10	1	6003387	861	-9.37	8.09	12	0.03	-1531.00	1772.00	19000	20240131	-24.53	9000	20240805	59.33	19000	-24.53	20240131	9000	59.33	20240805	19000	-24.53	20240131	9000	59.33	20240805	0.08	N	196300	500	30 억	71455	N	N	N	N
114	20241111	160830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	160	2	1.12	454242210	31702	52.00	14120	14630	13940	18520	9980	14250	14328.50	1.19	-198	14650	14450	14110	13910	13570	14550	14010	30	4270	500	9690	10	1	6003387	865	-9.41	8.13	12	0.53	-1531.00	1772.00	19000	20240131	-24.16	9000	20240805	60.11	19000	-24.16	20240131	9000	60.11	20240805	19000	-24.16	20240131	9000	60.11	20240805	0.08	N	196300	500	30 억	71575	N	N	N	N
115	20241111	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	160	2	1.12	420545190	29364	48.17	14120	14630	13940	18520	9980	14250	14321.80	1.19	-465	14650	14450	14110	13910	13570	14550	14010	30	4270	500	9690	10	1	6003387	865	-9.41	8.13	12	0.49	-1531.00	1772.00	19000	20240131	-24.16	9000	20240805	60.11	19000	-24.16	20240131	9000	60.11	20240805	19000	-24.16	20240131	9000	60.11	20240805	0.08	N	196300	500	30 억	71575	N	N	N	N
116	20241111	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	14440	190	2	1.33	351106230	24515	40.21	14120	14630	13940	18520	9980	14250	14322.10	1.19	-827	14650	14450	14110	13910	13570	14550	14010	30	4270	500	9690	10	1	6003387	867	-9.43	8.15	12	0.41	-1531.00	1772.00	19000	20240131	-24.00	9000	20240805	60.44	19000	-24.00	20240131	9000	60.44	20240805	19000	-24.00	20240131	9000	60.44	20240805	0.08	N	196300	500	30 억	71575	N	N	N	N
117	20241111	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	14330	80	2	0.56	340040090	23744	38.95	14120	14630	13940	18520	9980	14250	14321.10	1.19	-1066	14650	14450	14110	13910	13570	14550	14010	30	4270	500	9690	10	1	6003387	860	-9.36	8.09	12	0.40	-1531.00	1772.00	19000	20240131	-24.58	9000	20240805	59.22	19000	-24.58	20240131	9000	59.22	20240805	19000	-24.58	20240131	9000	59.22	20240805	0.08	N	196300	500	30 억	71575	N	N	N	N
118	20241111	120837	57	100.00	KOSDAQ	제약	N	N	N	N	N	14440	190	2	1.33	289576830	20226	33.18	14120	14630	13940	18520	9980	14250	14317.06	1.19	-1694	14650	14450	14110	13910	13570	14550	14010	30	4270	500	9690	10	1	6003387	867	-9.43	8.15	12	0.34	-1531.00	1772.00	19000	20240131	-24.00	9000	20240805	60.44	19000	-24.00	20240131	9000	60.44	20240805	19000	-24.00	20240131	9000	60.44	20240805	0.08	N	196300	500	30 억	71575	N	N	N	N
119	20241111	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	110	2	0.77	194211290	13651	22.39	14120	14430	13940	18520	9980	14250	14226.89	1.19	-3043	14650	14450	14110	13910	13570	14550	14010	30	4270	500	9690	10	1	6003387	862	-9.38	8.10	12	0.23	-1531.00	1772.00	19000	20240131	-24.42	9000	20240805	59.56	19000	-24.42	20240131	9000	59.56	20240805	19000	-24.42	20240131	9000	59.56	20240805	0.08	N	196300	500	30 억	71575	N	N	N	N
120	20241111	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-130	5	-0.91	141348040	9948	16.32	14120	14380	13940	18520	9980	14250	14208.69	1.19	-4759	14650	14450	14110	13910	13570	14550	14010	30	4270	500	9690	10	1	6003387	848	-9.22	7.97	12	0.17	-1531.00	1772.00	19000	20240131	-25.68	9000	20240805	56.89	19000	-25.68	20240131	9000	56.89	20240805	19000	-25.68	20240131	9000	56.89	20240805	0.08	N	196300	500	30 억	71575	N	N	N	N
121	20241111	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-40	5	-0.28	12162410	861	1.41	14120	14210	13940	18520	9980	14250	14125.91	1.19	-564	14650	14450	14110	13910	13570	14550	14010	30	4270	500	9690	10	1	6003387	853	-9.28	8.02	12	0.01	-1531.00	1772.00	19000	20240131	-25.21	9000	20240805	57.89	19000	-25.21	20240131	9000	57.89	20240805	19000	-25.21	20240131	9000	57.89	20240805	0.08	N	196300	500	30 억	71575	N	N	N	N
122	20241108	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	530	2	3.86	853318530	60750	176.18	13970	14310	13770	17830	9610	13720	14046.39	0.92	16639	14186	13952	13576	13342	12966	14070	13460	30	4110	500	9320	10	1	6003387	855	-9.31	8.04	12	1.01	-1531.00	1772.00	19000	20240131	-25.00	9000	20240805	58.33	19000	-25.00	20240131	9000	58.33	20240805	19000	-25.00	20240131	9000	58.33	20240805	0.08	N	196300	500	30 억	54999	N	N	N	N
123	20241108	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	430	2	3.13	798753210	56909	165.04	13970	14310	13770	17830	9610	13720	14035.62	0.92	16497	14186	13952	13576	13342	12966	14070	13460	30	4110	500	9320	10	1	6003387	849	-9.24	7.99	12	0.95	-1531.00	1772.00	19000	20240131	-25.53	9000	20240805	57.22	19000	-25.53	20240131	9000	57.22	20240805	19000	-25.53	20240131	9000	57.22	20240805	0.08	N	196300	500	30 억	54999	N	N	N	N
124	20241108	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14190	470	2	3.43	702131750	50085	145.25	13970	14310	13770	17830	9610	13720	14018.80	0.92	15045	14186	13952	13576	13342	12966	14070	13460	30	4110	500	9320	10	1	6003387	852	-9.27	8.01	12	0.83	-1531.00	1772.00	19000	20240131	-25.32	9000	20240805	57.67	19000	-25.32	20240131	9000	57.67	20240805	19000	-25.32	20240131	9000	57.67	20240805	0.08	N	196300	500	30 억	54999	N	N	N	N
125	20241108	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	340	2	2.48	644086950	45948	133.25	13970	14310	13770	17830	9610	13720	14017.74	0.92	14131	14186	13952	13576	13342	12966	14070	13460	30	4110	500	9320	10	1	6003387	844	-9.18	7.93	12	0.77	-1531.00	1772.00	19000	20240131	-26.00	9000	20240805	56.22	19000	-26.00	20240131	9000	56.22	20240805	19000	-26.00	20240131	9000	56.22	20240805	0.08	N	196300	500	30 억	54999	N	N	N	N
126	20241108	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	450	2	3.28	529130210	37841	109.74	13970	14170	13770	17830	9610	13720	13982.99	0.92	12894	14186	13952	13576	13342	12966	14070	13460	30	4110	500	9320	10	1	6003387	851	-9.26	8.00	12	0.63	-1531.00	1772.00	19000	20240131	-25.42	9000	20240805	57.44	19000	-25.42	20240131	9000	57.44	20240805	19000	-25.42	20240131	9000	57.44	20240805	0.08	N	196300	500	30 억	54999	N	N	N	N
127	20241108	110829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	280	2	2.04	381895490	27391	79.44	13970	14080	13770	17830	9610	13720	13942.37	0.92	8055	14186	13952	13576	13342	12966	14070	13460	30	4110	500	9320	10	1	6003387	840	-9.14	7.90	12	0.46	-1531.00	1772.00	19000	20240131	-26.32	9000	20240805	55.56	19000	-26.32	20240131	9000	55.56	20240805	19000	-26.32	20240131	9000	55.56	20240805	0.08	N	196300	500	30 억	54999	N	N	N	N
128	20241108	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	260	2	1.90	268367630	19288	55.94	13970	14060	13770	17830	9610	13720	13913.71	0.92	3219	14186	13952	13576	13342	12966	14070	13460	30	4110	500	9320	10	1	6003387	839	-9.13	7.89	12	0.32	-1531.00	1772.00	19000	20240131	-26.42	9000	20240805	55.33	19000	-26.42	20240131	9000	55.33	20240805	19000	-26.42	20240131	9000	55.33	20240805	0.08	N	196300	500	30 억	54999	N	N	N	N
129	20241108	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	300	2	2.19	53462080	3843	11.14	13970	14060	13780	17830	9610	13720	13911.55	0.92	459	14186	13952	13576	13342	12966	14070	13460	30	4110	500	9320	10	1	6003387	842	-9.16	7.91	12	0.06	-1531.00	1772.00	19000	20240131	-26.21	9000	20240805	55.78	19000	-26.21	20240131	9000	55.78	20240805	19000	-26.21	20240131	9000	55.78	20240805	0.08	N	196300	500	30 억	54999	N	N	N	N
130	20241107	160823	57	100.00	KOSDAQ	제약	N	N	N	N	N	13720	550	2	4.18	464460300	34432	98.12	13200	13810	13200	17120	9220	13170	13488.36	0.90	681	14130	13650	13400	12920	12670	13525	12795	30	3950	500	8950	10	1	6003387	824	-8.96	7.74	12	0.57	-1531.00	1772.00	19000	20240131	-27.79	9000	20240805	52.44	19000	-27.79	20240131	9000	52.44	20240805	19000	-27.79	20240131	9000	52.44	20240805	0.08	N	196300	500	30 억	54321	N	N	N	N
131	20241107	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	13660	490	2	3.72	444780710	32993	94.02	13200	13810	13200	17120	9220	13170	13481.06	0.90	770	14130	13650	13400	12920	12670	13525	12795	30	3950	500	8950	10	1	6003387	820	-8.92	7.71	12	0.55	-1531.00	1772.00	19000	20240131	-28.11	9000	20240805	51.78	19000	-28.11	20240131	9000	51.78	20240805	19000	-28.11	20240131	9000	51.78	20240805	0.08	N	196300	500	30 억	54321	N	N	N	N
132	20241107	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	380	2	2.89	431086720	31984	91.15	13200	13810	13200	17120	9220	13170	13478.20	0.90	837	14130	13650	13400	12920	12670	13525	12795	30	3950	500	8950	10	1	6003387	813	-8.85	7.65	12	0.53	-1531.00	1772.00	19000	20240131	-28.68	9000	20240805	50.56	19000	-28.68	20240131	9000	50.56	20240805	19000	-28.68	20240131	9000	50.56	20240805	0.08	N	196300	500	30 억	54321	N	N	N	N
133	20241107	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	520	2	3.95	376456700	27972	79.72	13200	13810	13200	17120	9220	13170	13458.34	0.90	1140	14130	13650	13400	12920	12670	13525	12795	30	3950	500	8950	10	1	6003387	822	-8.94	7.73	12	0.47	-1531.00	1772.00	19000	20240131	-27.95	9000	20240805	52.11	19000	-27.95	20240131	9000	52.11	20240805	19000	-27.95	20240131	9000	52.11	20240805	0.08	N	196300	500	30 억	54321	N	N	N	N
134	20241107	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	530	2	4.02	299530850	22370	63.75	13200	13740	13200	17120	9220	13170	13389.85	0.90	1936	14130	13650	13400	12920	12670	13525	12795	30	3950	500	8950	10	1	6003387	822	-8.95	7.73	12	0.37	-1531.00	1772.00	19000	20240131	-27.89	9000	20240805	52.22	19000	-27.89	20240131	9000	52.22	20240805	19000	-27.89	20240131	9000	52.22	20240805	0.08	N	196300	500	30 억	54321	N	N	N	N
135	20241107	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	310	2	2.35	212618290	15955	45.47	13200	13570	13200	17120	9220	13170	13326.12	0.90	-1278	14130	13650	13400	12920	12670	13525	12795	30	3950	500	8950	10	1	6003387	809	-8.80	7.61	12	0.27	-1531.00	1772.00	19000	20240131	-29.05	9000	20240805	49.78	19000	-29.05	20240131	9000	49.78	20240805	19000	-29.05	20240131	9000	49.78	20240805	0.08	N	196300	500	30 억	54321	N	N	N	N
136	20241107	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	13400	230	2	1.75	151242010	11362	32.38	13200	13570	13200	17120	9220	13170	13311.21	0.90	-2241	14130	13650	13400	12920	12670	13525	12795	30	3950	500	8950	10	1	6003387	804	-8.75	7.56	12	0.19	-1531.00	1772.00	19000	20240131	-29.47	9000	20240805	48.89	19000	-29.47	20240131	9000	48.89	20240805	19000	-29.47	20240131	9000	48.89	20240805	0.08	N	196300	500	30 억	54321	N	N	N	N
137	20241107	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	13310	140	2	1.06	29181670	2208	6.29	13200	13490	13200	17120	9220	13170	13216.34	0.90	193	14130	13650	13400	12920	12670	13525	12795	30	3950	500	8950	10	1	6003387	799	-8.69	7.51	12	0.04	-1531.00	1772.00	19000	20240131	-29.95	9000	20240805	47.89	19000	-29.95	20240131	9000	47.89	20240805	19000	-29.95	20240131	9000	47.89	20240805	0.08	N	196300	500	30 억	54321	N	N	N	N
138	20241106	160831	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	-510	5	-3.73	468249590	34957	95.70	13680	13880	13150	17780	9580	13680	13395.24	0.94	191	14380	14030	13740	13390	13100	13885	13245	30	4100	500	9300	10	1	6003387	791	-8.60	7.43	12	0.58	-1531.00	1772.00	19000	20240131	-30.68	9000	20240805	46.33	19000	-30.68	20240131	9000	46.33	20240805	19000	-30.68	20240131	9000	46.33	20240805	0.08	N	196300	500	30 억	56714	N	N	N	N
139	20241106	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	-480	5	-3.51	461086890	34414	94.22	13680	13880	13150	17780	9580	13680	13398.24	0.94	231	14380	14030	13740	13390	13100	13885	13245	30	4100	500	9300	10	1	6003387	792	-8.62	7.45	12	0.57	-1531.00	1772.00	19000	20240131	-30.53	9000	20240805	46.67	19000	-30.53	20240131	9000	46.67	20240805	19000	-30.53	20240131	9000	46.67	20240805	0.08	N	196300	500	30 억	56714	N	N	N	N
140	20241106	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	-380	5	-2.78	391718070	29174	79.87	13680	13880	13190	17780	9580	13680	13426.96	0.94	-644	14380	14030	13740	13390	13100	13885	13245	30	4100	500	9300	10	1	6003387	798	-8.69	7.51	12	0.49	-1531.00	1772.00	19000	20240131	-30.00	9000	20240805	47.78	19000	-30.00	20240131	9000	47.78	20240805	19000	-30.00	20240131	9000	47.78	20240805	0.08	N	196300	500	30 억	56714	N	N	N	N
141	20241106	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	-450	5	-3.29	350019030	26029	71.26	13680	13880	13190	17780	9580	13680	13447.27	0.94	-2073	14380	14030	13740	13390	13100	13885	13245	30	4100	500	9300	10	1	6003387	794	-8.64	7.47	12	0.43	-1531.00	1772.00	19000	20240131	-30.37	9000	20240805	47.00	19000	-30.37	20240131	9000	47.00	20240805	19000	-30.37	20240131	9000	47.00	20240805	0.08	N	196300	500	30 억	56714	N	N	N	N
142	20241106	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	13260	-420	5	-3.07	280657650	20804	56.96	13680	13880	13250	17780	9580	13680	13490.56	0.94	-2227	14380	14030	13740	13390	13100	13885	13245	30	4100	500	9300	10	1	6003387	796	-8.66	7.48	12	0.35	-1531.00	1772.00	19000	20240131	-30.21	9000	20240805	47.33	19000	-30.21	20240131	9000	47.33	20240805	19000	-30.21	20240131	9000	47.33	20240805	0.08	N	196300	500	30 억	56714	N	N	N	N
143	20241106	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	-340	5	-2.49	254136860	18810	51.50	13680	13880	13310	17780	9580	13680	13510.73	0.94	-1741	14380	14030	13740	13390	13100	13885	13245	30	4100	500	9300	10	1	6003387	801	-8.71	7.53	12	0.31	-1531.00	1772.00	19000	20240131	-29.79	9000	20240805	48.22	19000	-29.79	20240131	9000	48.22	20240805	19000	-29.79	20240131	9000	48.22	20240805	0.08	N	196300	500	30 억	56714	N	N	N	N
144	20241106	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-80	5	-0.58	176177270	13008	35.61	13680	13880	13410	17780	9580	13680	13543.76	0.94	-759	14380	14030	13740	13390	13100	13885	13245	30	4100	500	9300	10	1	6003387	816	-8.88	7.67	12	0.22	-1531.00	1772.00	19000	20240131	-28.42	9000	20240805	51.11	19000	-28.42	20240131	9000	51.11	20240805	19000	-28.42	20240131	9000	51.11	20240805	0.08	N	196300	500	30 억	56714	N	N	N	N
145	20241106	090833	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	-220	5	-1.61	37419410	2773	7.59	13680	13680	13410	17780	9580	13680	13494.20	0.94	1181	14380	14030	13740	13390	13100	13885	13245	30	4100	500	9300	10	1	6003387	808	-8.79	7.60	12	0.05	-1531.00	1772.00	19000	20240131	-29.16	9000	20240805	49.56	19000	-29.16	20240131	9000	49.56	20240805	19000	-29.16	20240131	9000	49.56	20240805	0.08	N	196300	500	30 억	56714	N	N	N	N
146	20241105	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	13680	-240	5	-1.72	497299930	36455	26.59	13880	14090	13450	18090	9750	13920	13641.47	1.04	-5964	14613	14266	13683	13336	12753	14440	13510	30	4170	500	9460	10	1	6003387	821	-8.94	7.72	12	0.61	-1531.00	1772.00	19000	20240131	-28.00	9000	20240805	52.00	19000	-28.00	20240131	9000	52.00	20240805	19000	-28.00	20240131	9000	52.00	20240805	0.08	N	196300	500	30 억	62643	N	N	N	N
147	20241105	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	13490	-430	5	-3.09	453042800	33196	24.22	13880	14090	13470	18090	9750	13920	13647.51	1.04	-5067	14613	14266	13683	13336	12753	14440	13510	30	4170	500	9460	10	1	6003387	810	-8.81	7.61	12	0.55	-1531.00	1772.00	19000	20240131	-29.00	9000	20240805	49.89	19000	-29.00	20240131	9000	49.89	20240805	19000	-29.00	20240131	9000	49.89	20240805	0.08	N	196300	500	30 억	62643	N	N	N	N
148	20241105	140821	57	100.00	KOSDAQ	제약	N	N	N	N	N	13620	-300	5	-2.16	380298650	27826	20.30	13880	14090	13550	18090	9750	13920	13667.03	1.04	-3549	14613	14266	13683	13336	12753	14440	13510	30	4170	500	9460	10	1	6003387	818	-8.90	7.69	12	0.46	-1531.00	1772.00	19000	20240131	-28.32	9000	20240805	51.33	19000	-28.32	20240131	9000	51.33	20240805	19000	-28.32	20240131	9000	51.33	20240805	0.08	N	196300	500	30 억	62643	N	N	N	N
149	20241105	130827	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	-370	5	-2.66	337143490	24655	17.99	13880	14090	13550	18090	9750	13920	13674.45	1.04	-2538	14613	14266	13683	13336	12753	14440	13510	30	4170	500	9460	10	1	6003387	813	-8.85	7.65	12	0.41	-1531.00	1772.00	19000	20240131	-28.68	9000	20240805	50.56	19000	-28.68	20240131	9000	50.56	20240805	19000	-28.68	20240131	9000	50.56	20240805	0.08	N	196300	500	30 억	62643	N	N	N	N
150	20241105	120819	57	100.00	KOSDAQ	제약	N	N	N	N	N	13670	-250	5	-1.80	303831600	22209	16.20	13880	14090	13570	18090	9750	13920	13680.56	1.04	-2386	14613	14266	13683	13336	12753	14440	13510	30	4170	500	9460	10	1	6003387	821	-8.93	7.71	12	0.37	-1531.00	1772.00	19000	20240131	-28.05	9000	20240805	51.89	19000	-28.05	20240131	9000	51.89	20240805	19000	-28.05	20240131	9000	51.89	20240805	0.08	N	196300	500	30 억	62643	N	N	N	N
151	20241105	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	-220	5	-1.58	217508580	15866	11.57	13880	14090	13600	18090	9750	13920	13709.10	1.04	-2101	14613	14266	13683	13336	12753	14440	13510	30	4170	500	9460	10	1	6003387	822	-8.95	7.73	12	0.26	-1531.00	1772.00	19000	20240131	-27.89	9000	20240805	52.22	19000	-27.89	20240131	9000	52.22	20240805	19000	-27.89	20240131	9000	52.22	20240805	0.08	N	196300	500	30 억	62643	N	N	N	N
152	20241105	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	13660	-260	5	-1.87	174900680	12753	9.30	13880	14090	13600	18090	9750	13920	13714.47	1.04	-3157	14613	14266	13683	13336	12753	14440	13510	30	4170	500	9460	10	1	6003387	820	-8.92	7.71	12	0.21	-1531.00	1772.00	19000	20240131	-28.11	9000	20240805	51.78	19000	-28.11	20240131	9000	51.78	20240805	19000	-28.11	20240131	9000	51.78	20240805	0.08	N	196300	500	30 억	62643	N	N	N	N
153	20241105	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	-120	5	-0.86	14215590	1021	0.74	13880	14000	13710	18090	9750	13920	13923.20	1.04	-49	14613	14266	13683	13336	12753	14440	13510	30	4170	500	9460	10	1	6003387	828	-9.01	7.79	12	0.02	-1531.00	1772.00	19000	20240131	-27.37	9000	20240805	53.33	19000	-27.37	20240131	9000	53.33	20240805	19000	-27.37	20240131	9000	53.33	20240805	0.08	N	196300	500	30 억	62643	N	N	N	N
154	20241104	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	550	2	4.11	1866932790	137058	169.51	13700	14030	13100	17380	9360	13370	13621.46	0.71	19821	14063	13716	13113	12766	12163	13890	12940	30	4010	500	9090	10	1	6003387	836	-9.09	7.86	12	2.28	-1531.00	1772.00	19000	20240131	-26.74	9000	20240805	54.67	19000	-26.74	20240131	9000	54.67	20240805	19000	-26.74	20240131	9000	54.67	20240805	0.08	N	196300	500	30 억	42821	N	N	N	N
155	20241104	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	13890	520	2	3.89	1836899130	134897	166.84	13700	14030	13100	17380	9360	13370	13617.05	0.71	20659	14063	13716	13113	12766	12163	13890	12940	30	4010	500	9090	10	1	6003387	834	-9.07	7.84	12	2.25	-1531.00	1772.00	19000	20240131	-26.89	9000	20240805	54.33	19000	-26.89	20240131	9000	54.33	20240805	19000	-26.89	20240131	9000	54.33	20240805	0.08	N	196300	500	30 억	42821	N	N	N	N
156	20241104	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	13870	500	2	3.74	1723257690	126705	156.71	13700	14030	13100	17380	9360	13370	13600.55	0.71	23968	14063	13716	13113	12766	12163	13890	12940	30	4010	500	9090	10	1	6003387	833	-9.06	7.83	12	2.11	-1531.00	1772.00	19000	20240131	-27.00	9000	20240805	54.11	19000	-27.00	20240131	9000	54.11	20240805	19000	-27.00	20240131	9000	54.11	20240805	0.08	N	196300	500	30 억	42821	N	N	N	N
157	20241104	130752	57	100.00	KOSDAQ	제약	N	N	N	N	N	13830	460	2	3.44	1626224650	119700	148.04	13700	14030	13100	17380	9360	13370	13585.84	0.71	25024	14063	13716	13113	12766	12163	13890	12940	30	4010	500	9090	10	1	6003387	830	-9.03	7.80	12	1.99	-1531.00	1772.00	19000	20240131	-27.21	9000	20240805	53.67	19000	-27.21	20240131	9000	53.67	20240805	19000	-27.21	20240131	9000	53.67	20240805	0.08	N	196300	500	30 억	42821	N	N	N	N
158	20241104	120759	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	420	2	3.14	1505695380	110917	137.18	13700	14030	13100	17380	9360	13370	13574.97	0.71	25095	14063	13716	13113	12766	12163	13890	12940	30	4010	500	9090	10	1	6003387	828	-9.01	7.78	12	1.85	-1531.00	1772.00	19000	20240131	-27.42	9000	20240805	53.22	19000	-27.42	20240131	9000	53.22	20240805	19000	-27.42	20240131	9000	53.22	20240805	0.08	N	196300	500	30 억	42821	N	N	N	N
159	20241104	110753	57	100.00	KOSDAQ	제약	N	N	N	N	N	13660	290	2	2.17	799658160	58123	71.89	13700	14030	13350	17380	9360	13370	13758.03	0.71	-681	14063	13716	13113	12766	12163	13890	12940	30	4010	500	9090	10	1	6003387	820	-8.92	7.71	12	0.97	-1531.00	1772.00	19000	20240131	-28.11	9000	20240805	51.78	19000	-28.11	20240131	9000	51.78	20240805	19000	-28.11	20240131	9000	51.78	20240805	0.08	N	196300	500	30 억	42821	N	N	N	N
160	20241104	100745	57	100.00	KOSDAQ	제약	N	N	N	N	N	13840	470	2	3.52	405520300	29653	36.67	13700	13950	13350	17380	9360	13370	13675.52	0.71	-7514	14063	13716	13113	12766	12163	13890	12940	30	4010	500	9090	10	1	6003387	831	-9.04	7.81	12	0.49	-1531.00	1772.00	19000	20240131	-27.16	9000	20240805	53.78	19000	-27.16	20240131	9000	53.78	20240805	19000	-27.16	20240131	9000	53.78	20240805	0.08	N	196300	500	30 억	42821	N	N	N	N
161	20241104	090755	57	100.00	KOSDAQ	제약	N	N	N	N	N	13380	10	2	0.07	48742690	3620	4.48	13700	13700	13350	17380	9360	13370	13464.83	0.71	-1907	14063	13716	13113	12766	12163	13890	12940	30	4010	500	9090	10	1	6003387	803	-8.74	7.55	12	0.06	-1531.00	1772.00	19000	20240131	-29.58	9000	20240805	48.67	19000	-29.58	20240131	9000	48.67	20240805	19000	-29.58	20240131	9000	48.67	20240805	0.08	N	196300	500	30 억	42821	N	N	N	N
162	20241101	160729	57	100.00	KOSDAQ	제약	N	N	N	N	N	13370	710	2	5.61	1060024740	80740	389.47	12900	13460	12510	16450	8870	12660	13128.18	0.76	-1040	13053	12856	12593	12396	12133	12955	12495	30	3790	500	8600	10	1	6003387	803	-8.73	7.55	12	1.34	-1531.00	1772.00	19000	20240131	-29.63	9000	20240805	48.56	19000	-29.63	20240131	9000	48.56	20240805	19000	-29.63	20240131	9000	48.56	20240805	0.08	N	196300	500	30 억	45397	N	N	N	N
163	20241101	150745	57	100.00	KOSDAQ	제약	N	N	N	N	N	13420	760	2	6.00	966989490	73801	355.99	12900	13430	12510	16450	8870	12660	13102.66	0.76	429	13053	12856	12593	12396	12133	12955	12495	30	3790	500	8600	10	1	6003387	806	-8.77	7.57	12	1.23	-1531.00	1772.00	19000	20240131	-29.37	9000	20240805	49.11	19000	-29.37	20240131	9000	49.11	20240805	19000	-29.37	20240131	9000	49.11	20240805	0.08	N	196300	500	30 억	45397	N	N	N	N
164	20241101	140721	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	230	2	1.82	628836170	48257	232.78	12900	13370	12510	16450	8870	12660	13030.98	0.76	-829	13053	12856	12593	12396	12133	12955	12495	30	3790	500	8600	10	1	6003387	774	-8.42	7.27	12	0.80	-1531.00	1772.00	19000	20240131	-32.16	9000	20240805	43.22	19000	-32.16	20240131	9000	43.22	20240805	19000	-32.16	20240131	9000	43.22	20240805	0.08	N	196300	500	30 억	45397	N	N	N	N
165	20241101	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	340	2	2.69	555598510	42590	205.44	12900	13370	12510	16450	8870	12660	13045.28	0.76	1139	13053	12856	12593	12396	12133	12955	12495	30	3790	500	8600	10	1	6003387	780	-8.49	7.34	12	0.71	-1531.00	1772.00	19000	20240131	-31.58	9000	20240805	44.44	19000	-31.58	20240131	9000	44.44	20240805	19000	-31.58	20240131	9000	44.44	20240805	0.08	N	196300	500	30 억	45397	N	N	N	N
166	20241101	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	410	2	3.24	527386100	40431	195.03	12900	13370	12510	16450	8870	12660	13044.10	0.76	1421	13053	12856	12593	12396	12133	12955	12495	30	3790	500	8600	10	1	6003387	785	-8.54	7.38	12	0.67	-1531.00	1772.00	19000	20240131	-31.21	9000	20240805	45.22	19000	-31.21	20240131	9000	45.22	20240805	19000	-31.21	20240131	9000	45.22	20240805	0.08	N	196300	500	30 억	45397	N	N	N	N
167	20241101	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	13060	400	2	3.16	466160650	35736	172.38	12900	13370	12510	16450	8870	12660	13044.57	0.76	504	13053	12856	12593	12396	12133	12955	12495	30	3790	500	8600	10	1	6003387	784	-8.53	7.37	12	0.60	-1531.00	1772.00	19000	20240131	-31.26	9000	20240805	45.11	19000	-31.26	20240131	9000	45.11	20240805	19000	-31.26	20240131	9000	45.11	20240805	0.08	N	196300	500	30 억	45397	N	N	N	N
168	20241101	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	13040	380	2	3.00	425698780	32629	157.39	12900	13370	12510	16450	8870	12660	13046.64	0.76	222	13053	12856	12593	12396	12133	12955	12495	30	3790	500	8600	10	1	6003387	783	-8.52	7.36	12	0.54	-1531.00	1772.00	19000	20240131	-31.37	9000	20240805	44.89	19000	-31.37	20240131	9000	44.89	20240805	19000	-31.37	20240131	9000	44.89	20240805	0.08	N	196300	500	30 억	45397	N	N	N	N
169	20241101	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	12600	-60	5	-0.47	13466250	1068	5.15	12900	12900	12510	16450	8870	12660	12608.85	0.76	-455	13053	12856	12593	12396	12133	12955	12495	30	3790	500	8600	10	1	6003387	756	-8.23	7.11	12	0.02	-1531.00	1772.00	19000	20240131	-33.68	9000	20240805	40.00	19000	-33.68	20240131	9000	40.00	20240805	19000	-33.68	20240131	9000	40.00	20240805	0.08	N	196300	500	30 억	45397	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History