KissMeData/002800/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-80	5	-1.45	271975060	49946	49.89	5480	5490	5400	7150	3850	5500	5445.38	3.46	0	-8999	5620	5560	5470	5410	5320	5590	5440	76	1650	500	3520	10	1	15170500	822	17.60	1.32	12	0.33	308.00	4106.00	8100	20240730	-33.09	5040	20241115	7.54	8100	-33.09	20240730	5040	7.54	20241115	8100	-33.09	20240730	5040	7.54	20241115	2.80	N	002800	500	75 억		525632	N	N	0	N	00	N
3	20241129	150141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-80	5	-1.45	235494560	43213	43.16	5480	5490	5400	7150	3850	5500	5449.62	3.46	0	-7258	5620	5560	5470	5410	5320	5590	5440	76	1650	500	3520	10	1	15170500	822	17.60	1.32	12	0.28	308.00	4106.00	8100	20240730	-33.09	5040	20241115	7.54	8100	-33.09	20240730	5040	7.54	20241115	8100	-33.09	20240730	5040	7.54	20241115	2.80	N	002800	500	75 억		525632	N	N	0	N	00	N
4	20241129	140140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-30	5	-0.55	174810430	32083	32.04	5480	5490	5400	7150	3850	5500	5448.69	3.46	0	-5677	5620	5560	5470	5410	5320	5590	5440	76	1650	500	3520	10	1	15170500	830	17.76	1.33	12	0.21	308.00	4106.00	8100	20240730	-32.47	5040	20241115	8.53	8100	-32.47	20240730	5040	8.53	20241115	8100	-32.47	20240730	5040	8.53	20241115	2.80	N	002800	500	75 억		525632	N	N	0	N	00	N
5	20241129	130141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-30	5	-0.55	157784220	28967	28.93	5480	5490	5400	7150	3850	5500	5447.03	3.46	0	-3953	5620	5560	5470	5410	5320	5590	5440	76	1650	500	3520	10	1	15170500	830	17.76	1.33	12	0.19	308.00	4106.00	8100	20240730	-32.47	5040	20241115	8.53	8100	-32.47	20240730	5040	8.53	20241115	8100	-32.47	20240730	5040	8.53	20241115	2.80	N	002800	500	75 억		525632	N	N	0	N	00	N
6	20241129	120142	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-60	5	-1.09	118840190	21845	21.82	5480	5490	5400	7150	3850	5500	5440.16	3.46	0	-4184	5620	5560	5470	5410	5320	5590	5440	76	1650	500	3520	10	1	15170500	825	17.66	1.32	12	0.14	308.00	4106.00	8100	20240730	-32.84	5040	20241115	7.94	8100	-32.84	20240730	5040	7.94	20241115	8100	-32.84	20240730	5040	7.94	20241115	2.80	N	002800	500	75 억		525632	N	N	0	N	00	N
7	20241129	110141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-30	5	-0.55	98037570	18022	18.00	5480	5490	5400	7150	3850	5500	5439.88	3.46	0	-4140	5620	5560	5470	5410	5320	5590	5440	76	1650	500	3520	10	1	15170500	830	17.76	1.33	12	0.12	308.00	4106.00	8100	20240730	-32.47	5040	20241115	8.53	8100	-32.47	20240730	5040	8.53	20241115	8100	-32.47	20240730	5040	8.53	20241115	2.80	N	002800	500	75 억		525632	N	N	0	N	00	N
8	20241129	100142	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-70	5	-1.27	86618150	15924	15.91	5480	5490	5400	7150	3850	5500	5439.47	3.46	0	-4879	5620	5560	5470	5410	5320	5590	5440	76	1650	500	3520	10	1	15170500	824	17.63	1.32	12	0.10	308.00	4106.00	8100	20240730	-32.96	5040	20241115	7.74	8100	-32.96	20240730	5040	7.74	20241115	8100	-32.96	20240730	5040	7.74	20241115	2.80	N	002800	500	75 억		525632	N	N	0	N	00	N
9	20241129	090141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-30	5	-0.55	2467970	451	0.45	5480	5480	5470	7150	3850	5500	5472.22	3.46	0	-451	5620	5560	5470	5410	5320	5590	5440	76	1650	500	3520	10	1	15170500	830	17.76	1.33	12	0.00	308.00	4106.00	8100	20240730	-32.47	5040	20241115	8.53	8100	-32.47	20240730	5040	8.53	20241115	8100	-32.47	20240730	5040	8.53	20241115	2.80	N	002800	500	75 억		525632	N	N	0	N	00	N
10	20241128	160140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	100	2	1.85	545704810	99981	455.08	5380	5530	5380	7020	3780	5400	5458.09	3.46	0	1217	5500	5450	5410	5360	5320	5430	5340	76	1620	500	3450	10	1	15170500	834	17.86	1.34	12	0.66	308.00	4106.00	8100	20240730	-32.10	5040	20241115	9.13	8100	-32.10	20240730	5040	9.13	20241115	8100	-32.10	20240730	5040	9.13	20241115	2.80	N	002800	500	75 억		524504	N	N	0	N	00	N
11	20241128	150143	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	110	2	2.04	482624310	88492	402.79	5380	5530	5380	7020	3780	5400	5453.88	3.46	0	1806	5500	5450	5410	5360	5320	5430	5340	76	1620	500	3450	10	1	15170500	836	17.89	1.34	12	0.58	308.00	4106.00	8100	20240730	-31.98	5040	20241115	9.33	8100	-31.98	20240730	5040	9.33	20241115	8100	-31.98	20240730	5040	9.33	20241115	2.80	N	002800	500	75 억		524504	N	N	0	N	00	N
12	20241128	140142	57	100.00	KOSDAQ		제약	N	N	N	N		N	5490	90	2	1.67	413404070	75893	345.44	5380	5530	5380	7020	3780	5400	5447.20	3.46	0	2526	5500	5450	5410	5360	5320	5430	5340	76	1620	500	3450	10	1	15170500	833	17.82	1.34	12	0.50	308.00	4106.00	8100	20240730	-32.22	5040	20241115	8.93	8100	-32.22	20240730	5040	8.93	20241115	8100	-32.22	20240730	5040	8.93	20241115	2.80	N	002800	500	75 억		524504	N	N	0	N	00	N
13	20241128	130141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	60	2	1.11	373940610	68666	312.54	5380	5530	5380	7020	3780	5400	5445.79	3.46	0	1901	5500	5450	5410	5360	5320	5430	5340	76	1620	500	3450	10	1	15170500	828	17.73	1.33	12	0.45	308.00	4106.00	8100	20240730	-32.59	5040	20241115	8.33	8100	-32.59	20240730	5040	8.33	20241115	8100	-32.59	20240730	5040	8.33	20241115	2.80	N	002800	500	75 억		524504	N	N	0	N	00	N
14	20241128	120142	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	50	2	0.93	306182410	56332	256.40	5380	5490	5380	7020	3780	5400	5435.32	3.46	0	3519	5500	5450	5410	5360	5320	5430	5340	76	1620	500	3450	10	1	15170500	827	17.69	1.33	12	0.37	308.00	4106.00	8100	20240730	-32.72	5040	20241115	8.13	8100	-32.72	20240730	5040	8.13	20241115	8100	-32.72	20240730	5040	8.13	20241115	2.80	N	002800	500	75 억		524504	N	N	0	N	00	N
15	20241128	110141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	80	2	1.48	250169040	46095	209.81	5380	5490	5380	7020	3780	5400	5427.25	3.46	0	7566	5500	5450	5410	5360	5320	5430	5340	76	1620	500	3450	10	1	15170500	831	17.79	1.33	12	0.30	308.00	4106.00	8100	20240730	-32.35	5040	20241115	8.73	8100	-32.35	20240730	5040	8.73	20241115	8100	-32.35	20240730	5040	8.73	20241115	2.80	N	002800	500	75 억		524504	N	N	0	N	00	N
16	20241128	100141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	80	2	1.48	155383660	28756	130.89	5380	5480	5380	7020	3780	5400	5403.52	3.46	0	10389	5500	5450	5410	5360	5320	5430	5340	76	1620	500	3450	10	1	15170500	831	17.79	1.33	12	0.19	308.00	4106.00	8100	20240730	-32.35	5040	20241115	8.73	8100	-32.35	20240730	5040	8.73	20241115	8100	-32.35	20240730	5040	8.73	20241115	2.80	N	002800	500	75 억		524504	N	N	0	N	00	N
17	20241128	090141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	20	2	0.37	83073880	15441	70.28	5380	5430	5380	7020	3780	5400	5380.08	3.46	0	2456	5500	5450	5410	5360	5320	5430	5340	76	1620	500	3450	10	1	15170500	822	17.60	1.32	12	0.10	308.00	4106.00	8100	20240730	-33.09	5040	20241115	7.54	8100	-33.09	20240730	5040	7.54	20241115	8100	-33.09	20240730	5040	7.54	20241115	2.80	N	002800	500	75 억		524504	N	N	0	N	00	N
18	20241127	160140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-10	5	-0.18	118989450	21959	71.30	5430	5460	5370	7030	3790	5410	5418.71	3.48	0	-2951	5543	5476	5393	5326	5243	5435	5285	76	1620	500	3460	10	1	15170500	819	17.53	1.32	12	0.14	308.00	4106.00	8100	20240730	-33.33	5040	20241115	7.14	8100	-33.33	20240730	5040	7.14	20241115	8100	-33.33	20240730	5040	7.14	20241115	2.76	N	002800	500	75 억		527452	N	N	0	N	00	N
19	20241127	150141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	0	3	0.00	97221640	17935	58.23	5430	5460	5370	7030	3790	5410	5420.78	3.48	0	-1717	5543	5476	5393	5326	5243	5435	5285	76	1620	500	3460	10	1	15170500	821	17.56	1.32	12	0.12	308.00	4106.00	8100	20240730	-33.21	5040	20241115	7.34	8100	-33.21	20240730	5040	7.34	20241115	8100	-33.21	20240730	5040	7.34	20241115	2.76	N	002800	500	75 억		527452	N	N	0	N	00	N
20	20241127	140141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	40	2	0.74	76455370	14117	45.84	5430	5460	5370	7030	3790	5410	5415.84	3.48	0	-973	5543	5476	5393	5326	5243	5435	5285	76	1620	500	3460	10	1	15170500	827	17.69	1.33	12	0.09	308.00	4106.00	8100	20240730	-32.72	5040	20241115	8.13	8100	-32.72	20240730	5040	8.13	20241115	8100	-32.72	20240730	5040	8.13	20241115	2.76	N	002800	500	75 억		527452	N	N	0	N	00	N
21	20241127	130140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	20	2	0.37	59244090	10945	35.54	5430	5460	5370	7030	3790	5410	5412.89	3.48	0	-368	5543	5476	5393	5326	5243	5435	5285	76	1620	500	3460	10	1	15170500	824	17.63	1.32	12	0.07	308.00	4106.00	8100	20240730	-32.96	5040	20241115	7.74	8100	-32.96	20240730	5040	7.74	20241115	8100	-32.96	20240730	5040	7.74	20241115	2.76	N	002800	500	75 억		527452	N	N	0	N	00	N
22	20241127	120141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	10	2	0.18	43237080	7994	25.96	5430	5460	5370	7030	3790	5410	5408.69	3.48	0	-1371	5543	5476	5393	5326	5243	5435	5285	76	1620	500	3460	10	1	15170500	822	17.60	1.32	12	0.05	308.00	4106.00	8100	20240730	-33.09	5040	20241115	7.54	8100	-33.09	20240730	5040	7.54	20241115	8100	-33.09	20240730	5040	7.54	20241115	2.76	N	002800	500	75 억		527452	N	N	0	N	00	N
23	20241127	110141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-10	5	-0.18	33977280	6284	20.40	5430	5460	5370	7030	3790	5410	5406.95	3.48	0	-2338	5543	5476	5393	5326	5243	5435	5285	76	1620	500	3460	10	1	15170500	819	17.53	1.32	12	0.04	308.00	4106.00	8100	20240730	-33.33	5040	20241115	7.14	8100	-33.33	20240730	5040	7.14	20241115	8100	-33.33	20240730	5040	7.14	20241115	2.76	N	002800	500	75 억		527452	N	N	0	N	00	N
24	20241127	100140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	20	2	0.37	22011230	4072	13.22	5430	5460	5370	7030	3790	5410	5405.51	3.48	0	-1693	5543	5476	5393	5326	5243	5435	5285	76	1620	500	3460	10	1	15170500	824	17.63	1.32	12	0.03	308.00	4106.00	8100	20240730	-32.96	5040	20241115	7.74	8100	-32.96	20240730	5040	7.74	20241115	8100	-32.96	20240730	5040	7.74	20241115	2.76	N	002800	500	75 억		527452	N	N	0	N	00	N
25	20241127	090141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	20	2	0.37	4023690	740	2.40	5430	5460	5420	7030	3790	5410	5437.42	3.48	0	-488	5543	5476	5393	5326	5243	5435	5285	76	1620	500	3460	10	1	15170500	824	17.63	1.32	12	0.00	308.00	4106.00	8100	20240730	-32.96	5040	20241115	7.74	8100	-32.96	20240730	5040	7.74	20241115	8100	-32.96	20240730	5040	7.74	20241115	2.76	N	002800	500	75 억		527452	N	N	0	N	00	N
26	20241126	160141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	10	2	0.19	165582820	30792	35.19	5440	5460	5310	7020	3780	5400	5377.46	3.47	0	697	5573	5486	5413	5326	5253	5530	5370	76	1620	500	3450	10	1	15170500	821	17.56	1.32	12	0.20	308.00	4106.00	8100	20240730	-33.21	5040	20241115	7.34	8100	-33.21	20240730	5040	7.34	20241115	8100	-33.21	20240730	5040	7.34	20241115	2.70	N	002800	500	75 억		526755	N	N	0	N	00	N
27	20241126	150140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	60	2	1.11	118311370	22085	25.24	5440	5460	5310	7020	3780	5400	5357.09	3.47	0	1797	5573	5486	5413	5326	5253	5530	5370	76	1620	500	3450	10	1	15170500	828	17.73	1.33	12	0.15	308.00	4106.00	8100	20240730	-32.59	5040	20241115	8.33	8100	-32.59	20240730	5040	8.33	20241115	8100	-32.59	20240730	5040	8.33	20241115	2.70	N	002800	500	75 억		526755	N	N	0	N	00	N
28	20241126	140140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-50	5	-0.93	89874640	16807	19.21	5440	5440	5310	7020	3780	5400	5347.45	3.47	0	2059	5573	5486	5413	5326	5253	5530	5370	76	1620	500	3450	10	1	15170500	812	17.37	1.30	12	0.11	308.00	4106.00	8100	20240730	-33.95	5040	20241115	6.15	8100	-33.95	20240730	5040	6.15	20241115	8100	-33.95	20240730	5040	6.15	20241115	2.70	N	002800	500	75 억		526755	N	N	0	N	00	N
29	20241126	130141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-60	5	-1.11	83084320	15537	17.76	5440	5440	5310	7020	3780	5400	5347.51	3.47	0	2563	5573	5486	5413	5326	5253	5530	5370	76	1620	500	3450	10	1	15170500	810	17.34	1.30	12	0.10	308.00	4106.00	8100	20240730	-34.07	5040	20241115	5.95	8100	-34.07	20240730	5040	5.95	20241115	8100	-34.07	20240730	5040	5.95	20241115	2.70	N	002800	500	75 억		526755	N	N	0	N	00	N
30	20241126	120141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-50	5	-0.93	79243870	14819	16.93	5440	5440	5310	7020	3780	5400	5347.45	3.47	0	2747	5573	5486	5413	5326	5253	5530	5370	76	1620	500	3450	10	1	15170500	812	17.37	1.30	12	0.10	308.00	4106.00	8100	20240730	-33.95	5040	20241115	6.15	8100	-33.95	20240730	5040	6.15	20241115	8100	-33.95	20240730	5040	6.15	20241115	2.70	N	002800	500	75 억		526755	N	N	0	N	00	N
31	20241126	110141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-50	5	-0.93	57559230	10755	12.29	5440	5440	5310	7020	3780	5400	5351.86	3.47	0	2818	5573	5486	5413	5326	5253	5530	5370	76	1620	500	3450	10	1	15170500	812	17.37	1.30	12	0.07	308.00	4106.00	8100	20240730	-33.95	5040	20241115	6.15	8100	-33.95	20240730	5040	6.15	20241115	8100	-33.95	20240730	5040	6.15	20241115	2.70	N	002800	500	75 억		526755	N	N	0	N	00	N
32	20241126	100142	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-50	5	-0.93	45690520	8535	9.75	5440	5440	5310	7020	3780	5400	5353.31	3.47	0	3502	5573	5486	5413	5326	5253	5530	5370	76	1620	500	3450	10	1	15170500	812	17.37	1.30	12	0.06	308.00	4106.00	8100	20240730	-33.95	5040	20241115	6.15	8100	-33.95	20240730	5040	6.15	20241115	8100	-33.95	20240730	5040	6.15	20241115	2.70	N	002800	500	75 억		526755	N	N	0	N	00	N
33	20241126	090140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-40	5	-0.74	6040630	1124	1.28	5440	5440	5360	7020	3780	5400	5374.23	3.47	0	375	5573	5486	5413	5326	5253	5530	5370	76	1620	500	3450	10	1	15170500	813	17.40	1.31	12	0.01	308.00	4106.00	8100	20240730	-33.83	5040	20241115	6.35	8100	-33.83	20240730	5040	6.35	20241115	8100	-33.83	20240730	5040	6.35	20241115	2.70	N	002800	500	75 억		526755	N	N	0	N	00	N
34	20241125	160139	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	40	2	0.75	473931360	87507	109.34	5340	5500	5340	6960	3760	5360	5415.95	3.37	0	15368	5546	5452	5396	5302	5246	5435	5285	76	1600	500	3430	10	1	15170500	819	17.53	1.32	12	0.58	308.00	4106.00	8100	20240730	-33.33	5040	20241115	7.14	8100	-33.33	20240730	5040	7.14	20241115	8100	-33.33	20240730	5040	7.14	20241115	2.72	N	002800	500	75 억		511296	N	N	0	N	00	N
35	20241125	150140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	50	2	0.93	452568260	83551	104.40	5340	5500	5340	6960	3760	5360	5416.67	3.37	0	14275	5546	5452	5396	5302	5246	5435	5285	76	1600	500	3430	10	1	15170500	821	17.56	1.32	12	0.55	308.00	4106.00	8100	20240730	-33.21	5040	20241115	7.34	8100	-33.21	20240730	5040	7.34	20241115	8100	-33.21	20240730	5040	7.34	20241115	2.72	N	002800	500	75 억		511296	N	N	0	N	00	N
36	20241125	140141	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	70	2	1.31	291518510	53735	67.14	5340	5500	5340	6960	3760	5360	5425.11	3.37	0	8296	5546	5452	5396	5302	5246	5435	5285	76	1600	500	3430	10	1	15170500	824	17.63	1.32	12	0.35	308.00	4106.00	8100	20240730	-32.96	5040	20241115	7.74	8100	-32.96	20240730	5040	7.74	20241115	8100	-32.96	20240730	5040	7.74	20241115	2.72	N	002800	500	75 억		511296	N	N	0	N	00	N
37	20241125	130140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	90	2	1.68	241378660	44516	55.62	5340	5500	5340	6960	3760	5360	5422.29	3.37	0	8993	5546	5452	5396	5302	5246	5435	5285	76	1600	500	3430	10	1	15170500	827	17.69	1.33	12	0.29	308.00	4106.00	8100	20240730	-32.72	5040	20241115	8.13	8100	-32.72	20240730	5040	8.13	20241115	8100	-32.72	20240730	5040	8.13	20241115	2.72	N	002800	500	75 억		511296	N	N	0	N	00	N
38	20241125	120140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	120	2	2.24	223700020	41280	51.58	5340	5500	5340	6960	3760	5360	5419.09	3.37	0	9292	5546	5452	5396	5302	5246	5435	5285	76	1600	500	3430	10	1	15170500	831	17.79	1.33	12	0.27	308.00	4106.00	8100	20240730	-32.35	5040	20241115	8.73	8100	-32.35	20240730	5040	8.73	20241115	8100	-32.35	20240730	5040	8.73	20241115	2.72	N	002800	500	75 억		511296	N	N	0	N	00	N
39	20241125	110140	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	70	2	1.31	145482500	26965	33.69	5340	5450	5340	6960	3760	5360	5395.23	3.37	0	8835	5546	5452	5396	5302	5246	5435	5285	76	1600	500	3430	10	1	15170500	824	17.63	1.32	12	0.18	308.00	4106.00	8100	20240730	-32.96	5040	20241115	7.74	8100	-32.96	20240730	5040	7.74	20241115	8100	-32.96	20240730	5040	7.74	20241115	2.72	N	002800	500	75 억		511296	N	N	0	N	00	N
40	20241125	100139	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	20	2	0.37	100266320	18623	23.27	5340	5430	5340	6960	3760	5360	5384.00	3.37	0	6314	5546	5452	5396	5302	5246	5435	5285	76	1600	500	3430	10	1	15170500	816	17.47	1.31	12	0.12	308.00	4106.00	8100	20240730	-33.58	5040	20241115	6.75	8100	-33.58	20240730	5040	6.75	20241115	8100	-33.58	20240730	5040	6.75	20241115	2.72	N	002800	500	75 억		511296	N	N	0	N	00	N
41	20241125	090138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	20	2	0.37	15100400	2816	3.52	5340	5430	5340	6960	3760	5360	5362.36	3.37	0	1561	5546	5452	5396	5302	5246	5435	5285	76	1600	500	3430	10	1	15170500	816	17.47	1.31	12	0.02	308.00	4106.00	8100	20240730	-33.58	5040	20241115	6.75	8100	-33.58	20240730	5040	6.75	20241115	8100	-33.58	20240730	5040	6.75	20241115	2.72	N	002800	500	75 억		511296	N	N	0	N	00	N
42	20241122	160137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	20	2	0.37	430416670	80029	154.52	5360	5490	5340	6940	3740	5340	5378.26	3.38	0	-2032	5500	5420	5360	5280	5220	5390	5250	76	1600	500	3410	10	1	15170500	813	17.40	1.31	12	0.53	308.00	4106.00	8100	20240730	-33.83	5040	20241115	6.35	8100	-33.83	20240730	5040	6.35	20241115	8100	-33.83	20240730	5040	6.35	20241115	2.68	N	002800	500	75 억		512808	N	N	0	N	00	N
43	20241122	150136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	40	2	0.75	388152170	72152	139.31	5360	5490	5340	6940	3740	5340	5379.65	3.38	0	-3053	5500	5420	5360	5280	5220	5390	5250	76	1600	500	3410	10	1	15170500	816	17.47	1.31	12	0.48	308.00	4106.00	8100	20240730	-33.58	5040	20241115	6.75	8100	-33.58	20240730	5040	6.75	20241115	8100	-33.58	20240730	5040	6.75	20241115	2.68	N	002800	500	75 억		512808	N	N	0	N	00	N
44	20241122	140137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	20	2	0.37	176457380	32876	63.48	5360	5430	5340	6940	3740	5340	5367.36	3.38	0	1539	5500	5420	5360	5280	5220	5390	5250	76	1600	500	3410	10	1	15170500	813	17.40	1.31	12	0.22	308.00	4106.00	8100	20240730	-33.83	5040	20241115	6.35	8100	-33.83	20240730	5040	6.35	20241115	8100	-33.83	20240730	5040	6.35	20241115	2.68	N	002800	500	75 억		512808	N	N	0	N	00	N
45	20241122	130136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	40	2	0.75	174253030	32465	62.68	5360	5430	5340	6940	3740	5340	5367.41	3.38	0	1762	5500	5420	5360	5280	5220	5390	5250	76	1600	500	3410	10	1	15170500	816	17.47	1.31	12	0.21	308.00	4106.00	8100	20240730	-33.58	5040	20241115	6.75	8100	-33.58	20240730	5040	6.75	20241115	8100	-33.58	20240730	5040	6.75	20241115	2.68	N	002800	500	75 억		512808	N	N	0	N	00	N
46	20241122	120136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	20	2	0.37	144602050	26968	52.07	5360	5400	5340	6940	3740	5340	5361.99	3.38	0	1205	5500	5420	5360	5280	5220	5390	5250	76	1600	500	3410	10	1	15170500	813	17.40	1.31	12	0.18	308.00	4106.00	8100	20240730	-33.83	5040	20241115	6.35	8100	-33.83	20240730	5040	6.35	20241115	8100	-33.83	20240730	5040	6.35	20241115	2.68	N	002800	500	75 억		512808	N	N	0	N	00	N
47	20241122	110136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	40	2	0.75	131755640	24571	47.44	5360	5400	5340	6940	3740	5340	5362.24	3.38	0	1204	5500	5420	5360	5280	5220	5390	5250	76	1600	500	3410	10	1	15170500	816	17.47	1.31	12	0.16	308.00	4106.00	8100	20240730	-33.58	5040	20241115	6.75	8100	-33.58	20240730	5040	6.75	20241115	8100	-33.58	20240730	5040	6.75	20241115	2.68	N	002800	500	75 억		512808	N	N	0	N	00	N
48	20241122	100137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	40	2	0.75	40548450	7547	14.57	5360	5400	5340	6940	3740	5340	5372.79	3.38	0	1159	5500	5420	5360	5280	5220	5390	5250	76	1600	500	3410	10	1	15170500	816	17.47	1.31	12	0.05	308.00	4106.00	8100	20240730	-33.58	5040	20241115	6.75	8100	-33.58	20240730	5040	6.75	20241115	8100	-33.58	20240730	5040	6.75	20241115	2.68	N	002800	500	75 억		512808	N	N	0	N	00	N
49	20241122	090136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	20	2	0.37	7837160	1459	2.82	5360	5380	5360	6940	3740	5340	5371.60	3.38	0	-142	5500	5420	5360	5280	5220	5390	5250	76	1600	500	3410	10	1	15170500	813	17.40	1.31	12	0.01	308.00	4106.00	8100	20240730	-33.83	5040	20241115	6.35	8100	-33.83	20240730	5040	6.35	20241115	8100	-33.83	20240730	5040	6.35	20241115	2.68	N	002800	500	75 억		512808	N	N	0	N	00	N
50	20241121	160135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-30	5	-0.56	276782770	51771	54.03	5360	5440	5300	6980	3760	5370	5346.29	3.42	0	-5682	5676	5522	5416	5262	5156	5600	5340	76	1610	500	3430	10	1	15170500	810	17.34	1.30	12	0.34	308.00	4106.00	8100	20240730	-34.07	5040	20241115	5.95	8100	-34.07	20240730	5040	5.95	20241115	8100	-34.07	20240730	5040	5.95	20241115	2.68	N	002800	500	75 억		518530	N	N	0	N	00	N
51	20241121	150137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-10	5	-0.19	257349100	48138	50.24	5360	5440	5300	6980	3760	5370	5346.07	3.42	0	-7553	5676	5522	5416	5262	5156	5600	5340	76	1610	500	3430	10	1	15170500	813	17.40	1.31	12	0.32	308.00	4106.00	8100	20240730	-33.83	5040	20241115	6.35	8100	-33.83	20240730	5040	6.35	20241115	8100	-33.83	20240730	5040	6.35	20241115	2.68	N	002800	500	75 억		518530	N	N	0	N	00	N
52	20241121	140137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-10	5	-0.19	206477810	38662	40.35	5360	5440	5300	6980	3760	5370	5340.59	3.42	0	-7901	5676	5522	5416	5262	5156	5600	5340	76	1610	500	3430	10	1	15170500	813	17.40	1.31	12	0.25	308.00	4106.00	8100	20240730	-33.83	5040	20241115	6.35	8100	-33.83	20240730	5040	6.35	20241115	8100	-33.83	20240730	5040	6.35	20241115	2.68	N	002800	500	75 억		518530	N	N	0	N	00	N
53	20241121	130137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-10	5	-0.19	184107200	34484	35.99	5360	5440	5300	6980	3760	5370	5338.92	3.42	0	-8097	5676	5522	5416	5262	5156	5600	5340	76	1610	500	3430	10	1	15170500	813	17.40	1.31	12	0.23	308.00	4106.00	8100	20240730	-33.83	5040	20241115	6.35	8100	-33.83	20240730	5040	6.35	20241115	8100	-33.83	20240730	5040	6.35	20241115	2.68	N	002800	500	75 억		518530	N	N	0	N	00	N
54	20241121	120136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-40	5	-0.74	160294430	30037	31.35	5360	5440	5300	6980	3760	5370	5336.56	3.42	0	-7815	5676	5522	5416	5262	5156	5600	5340	76	1610	500	3430	10	1	15170500	809	17.31	1.30	12	0.20	308.00	4106.00	8100	20240730	-34.20	5040	20241115	5.75	8100	-34.20	20240730	5040	5.75	20241115	8100	-34.20	20240730	5040	5.75	20241115	2.68	N	002800	500	75 억		518530	N	N	0	N	00	N
55	20241121	110136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-50	5	-0.93	151220390	28334	29.57	5360	5440	5300	6980	3760	5370	5337.06	3.42	0	-7535	5676	5522	5416	5262	5156	5600	5340	76	1610	500	3430	10	1	15170500	807	17.27	1.30	12	0.19	308.00	4106.00	8100	20240730	-34.32	5040	20241115	5.56	8100	-34.32	20240730	5040	5.56	20241115	8100	-34.32	20240730	5040	5.56	20241115	2.68	N	002800	500	75 억		518530	N	N	0	N	00	N
56	20241121	100137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-50	5	-0.93	128944780	24138	25.19	5360	5440	5310	6980	3760	5370	5341.98	3.42	0	-7503	5676	5522	5416	5262	5156	5600	5340	76	1610	500	3430	10	1	15170500	807	17.27	1.30	12	0.16	308.00	4106.00	8100	20240730	-34.32	5040	20241115	5.56	8100	-34.32	20240730	5040	5.56	20241115	8100	-34.32	20240730	5040	5.56	20241115	2.68	N	002800	500	75 억		518530	N	N	0	N	00	N
57	20241121	090137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	70	2	1.30	9144250	1703	1.78	5360	5440	5360	6980	3760	5370	5369.49	3.42	0	217	5676	5522	5416	5262	5156	5600	5340	76	1610	500	3430	10	1	15170500	825	17.66	1.32	12	0.01	308.00	4106.00	8100	20240730	-32.84	5040	20241115	7.94	8100	-32.84	20240730	5040	7.94	20241115	8100	-32.84	20240730	5040	7.94	20241115	2.68	N	002800	500	75 억		518530	N	N	0	N	00	N
58	20241120	160136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-20	5	-0.37	515335500	95135	266.57	5330	5570	5310	7000	3780	5390	5416.99	3.47	0	-7693	5510	5450	5360	5300	5210	5480	5330	76	1610	500	3440	10	1	15170500	815	17.44	1.31	12	0.63	308.00	4106.00	8100	20240730	-33.70	5040	20241115	6.55	8100	-33.70	20240730	5040	6.55	20241115	8100	-33.70	20240730	5040	6.55	20241115	2.61	N	002800	500	75 억		526215	N	N	0	N	00	N
59	20241120	150136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	10	2	0.19	484054100	89318	250.27	5330	5570	5310	7000	3780	5390	5419.45	3.47	0	-7717	5510	5450	5360	5300	5210	5480	5330	76	1610	500	3440	10	1	15170500	819	17.53	1.32	12	0.59	308.00	4106.00	8100	20240730	-33.33	5040	20241115	7.14	8100	-33.33	20240730	5040	7.14	20241115	8100	-33.33	20240730	5040	7.14	20241115	2.61	N	002800	500	75 억		526215	N	N	0	N	00	N
60	20241120	140138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	20	2	0.37	408353680	75313	211.03	5330	5570	5310	7000	3780	5390	5422.09	3.47	0	-7125	5510	5450	5360	5300	5210	5480	5330	76	1610	500	3440	10	1	15170500	821	17.56	1.32	12	0.50	308.00	4106.00	8100	20240730	-33.21	5040	20241115	7.34	8100	-33.21	20240730	5040	7.34	20241115	8100	-33.21	20240730	5040	7.34	20241115	2.61	N	002800	500	75 억		526215	N	N	0	N	00	N
61	20241120	130138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	30	2	0.56	338923550	62532	175.22	5330	5570	5310	7000	3780	5390	5420.00	3.47	0	-7724	5510	5450	5360	5300	5210	5480	5330	76	1610	500	3440	10	1	15170500	822	17.60	1.32	12	0.41	308.00	4106.00	8100	20240730	-33.09	5040	20241115	7.54	8100	-33.09	20240730	5040	7.54	20241115	8100	-33.09	20240730	5040	7.54	20241115	2.61	N	002800	500	75 억		526215	N	N	0	N	00	N
62	20241120	120138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	20	2	0.37	144804690	27062	75.83	5330	5410	5310	7000	3780	5390	5350.85	3.47	0	-450	5510	5450	5360	5300	5210	5480	5330	76	1610	500	3440	10	1	15170500	821	17.56	1.32	12	0.18	308.00	4106.00	8100	20240730	-33.21	5040	20241115	7.34	8100	-33.21	20240730	5040	7.34	20241115	8100	-33.21	20240730	5040	7.34	20241115	2.61	N	002800	500	75 억		526215	N	N	0	N	00	N
63	20241120	110138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-10	5	-0.19	108505580	20326	56.95	5330	5410	5310	7000	3780	5390	5338.27	3.47	0	-3653	5510	5450	5360	5300	5210	5480	5330	76	1610	500	3440	10	1	15170500	816	17.47	1.31	12	0.13	308.00	4106.00	8100	20240730	-33.58	5040	20241115	6.75	8100	-33.58	20240730	5040	6.75	20241115	8100	-33.58	20240730	5040	6.75	20241115	2.61	N	002800	500	75 억		526215	N	N	0	N	00	N
64	20241120	100137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-40	5	-0.74	79705920	14945	41.88	5330	5410	5310	7000	3780	5390	5333.28	3.47	0	-5936	5510	5450	5360	5300	5210	5480	5330	76	1610	500	3440	10	1	15170500	812	17.37	1.30	12	0.10	308.00	4106.00	8100	20240730	-33.95	5040	20241115	6.15	8100	-33.95	20240730	5040	6.15	20241115	8100	-33.95	20240730	5040	6.15	20241115	2.61	N	002800	500	75 억		526215	N	N	0	N	00	N
65	20241120	090138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-60	5	-1.11	13154440	2468	6.92	5330	5330	5330	7000	3780	5390	5330.00	3.47	0	264	5510	5450	5360	5300	5210	5480	5330	76	1610	500	3440	10	1	15170500	809	17.31	1.30	12	0.02	308.00	4106.00	8100	20240730	-34.20	5040	20241115	5.75	8100	-34.20	20240730	5040	5.75	20241115	8100	-34.20	20240730	5040	5.75	20241115	2.61	N	002800	500	75 억		526215	N	N	0	N	00	N
66	20241119	160135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	50	2	0.94	190015320	35480	62.53	5310	5420	5270	6940	3740	5340	5355.27	3.49	0	-2891	5466	5402	5316	5252	5166	5435	5285	76	1600	500	3410	10	1	15170500	818	17.50	1.31	12	0.23	308.00	4106.00	8100	20240730	-33.46	5040	20241115	6.94	8100	-33.46	20240730	5040	6.94	20241115	8100	-33.46	20240730	5040	6.94	20241115	2.67	N	002800	500	75 억		529106	N	N	0	N	00	N
67	20241119	150135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	10	2	0.19	184353200	34429	60.68	5310	5420	5270	6940	3740	5340	5354.59	3.49	0	-2826	5466	5402	5316	5252	5166	5435	5285	76	1600	500	3410	10	1	15170500	812	17.37	1.30	12	0.23	308.00	4106.00	8100	20240730	-33.95	5040	20241115	6.15	8100	-33.95	20240730	5040	6.15	20241115	8100	-33.95	20240730	5040	6.15	20241115	2.67	N	002800	500	75 억		529106	N	N	0	N	00	N
68	20241119	140134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	60	2	1.12	155450940	29046	51.19	5310	5420	5270	6940	3740	5340	5351.89	3.49	0	-1480	5466	5402	5316	5252	5166	5435	5285	76	1600	500	3410	10	1	15170500	819	17.53	1.32	12	0.19	308.00	4106.00	8100	20240730	-33.33	5040	20241115	7.14	8100	-33.33	20240730	5040	7.14	20241115	8100	-33.33	20240730	5040	7.14	20241115	2.67	N	002800	500	75 억		529106	N	N	0	N	00	N
69	20241119	130134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	60	2	1.12	152329070	28467	50.17	5310	5420	5270	6940	3740	5340	5351.08	3.49	0	-1193	5466	5402	5316	5252	5166	5435	5285	76	1600	500	3410	10	1	15170500	819	17.53	1.32	12	0.19	308.00	4106.00	8100	20240730	-33.33	5040	20241115	7.14	8100	-33.33	20240730	5040	7.14	20241115	8100	-33.33	20240730	5040	7.14	20241115	2.67	N	002800	500	75 억		529106	N	N	0	N	00	N
70	20241119	120134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	10	2	0.19	130900760	24483	43.15	5310	5420	5270	6940	3740	5340	5346.60	3.49	0	-494	5466	5402	5316	5252	5166	5435	5285	76	1600	500	3410	10	1	15170500	812	17.37	1.30	12	0.16	308.00	4106.00	8100	20240730	-33.95	5040	20241115	6.15	8100	-33.95	20240730	5040	6.15	20241115	8100	-33.95	20240730	5040	6.15	20241115	2.67	N	002800	500	75 억		529106	N	N	0	N	00	N
71	20241119	110135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	30	2	0.56	97393330	18252	32.17	5310	5410	5270	6940	3740	5340	5336.04	3.49	0	1554	5466	5402	5316	5252	5166	5435	5285	76	1600	500	3410	10	1	15170500	815	17.44	1.31	12	0.12	308.00	4106.00	8100	20240730	-33.70	5040	20241115	6.55	8100	-33.70	20240730	5040	6.55	20241115	8100	-33.70	20240730	5040	6.55	20241115	2.67	N	002800	500	75 억		529106	N	N	0	N	00	N
72	20241119	100136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	30	2	0.56	70793650	13305	23.45	5310	5410	5270	6940	3740	5340	5320.83	3.49	0	1567	5466	5402	5316	5252	5166	5435	5285	76	1600	500	3410	10	1	15170500	815	17.44	1.31	12	0.09	308.00	4106.00	8100	20240730	-33.70	5040	20241115	6.55	8100	-33.70	20240730	5040	6.55	20241115	8100	-33.70	20240730	5040	6.55	20241115	2.67	N	002800	500	75 억		529106	N	N	0	N	00	N
73	20241119	090136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	70	2	1.31	4311200	810	1.43	5310	5410	5310	6940	3740	5340	5322.47	3.49	0	419	5466	5402	5316	5252	5166	5435	5285	76	1600	500	3410	10	1	15170500	821	17.56	1.32	12	0.01	308.00	4106.00	8100	20240730	-33.21	5040	20241115	7.34	8100	-33.21	20240730	5040	7.34	20241115	8100	-33.21	20240730	5040	7.34	20241115	2.67	N	002800	500	75 억		529106	N	N	0	N	00	N
74	20241118	160134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	90	2	1.71	300606230	56653	59.97	5280	5380	5230	6820	3680	5250	5306.10	3.50	0	-1129	5416	5332	5186	5102	4956	5375	5145	76	1570	500	3360	10	1	15170500	810	17.34	1.30	12	0.37	308.00	4106.00	8100	20240730	-34.07	5040	20241115	5.95	8100	-34.07	20240730	5040	5.95	20241115	8100	-34.07	20240730	5040	5.95	20241115	2.70	N	002800	500	75 억		530428	N	N	0	N	00	N
75	20241118	150135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	100	2	1.90	298473380	56254	59.55	5280	5380	5230	6820	3680	5250	5305.82	3.50	0	-1127	5416	5332	5186	5102	4956	5375	5145	76	1570	500	3360	10	1	15170500	812	17.37	1.30	12	0.37	308.00	4106.00	8100	20240730	-33.95	5040	20241115	6.15	8100	-33.95	20240730	5040	6.15	20241115	8100	-33.95	20240730	5040	6.15	20241115	2.70	N	002800	500	75 억		530428	N	N	0	N	00	N
76	20241118	140135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	80	2	1.52	274316020	51738	54.77	5280	5380	5230	6820	3680	5250	5302.02	3.50	0	-795	5416	5332	5186	5102	4956	5375	5145	76	1570	500	3360	10	1	15170500	809	17.31	1.30	12	0.34	308.00	4106.00	8100	20240730	-34.20	5040	20241115	5.75	8100	-34.20	20240730	5040	5.75	20241115	8100	-34.20	20240730	5040	5.75	20241115	2.70	N	002800	500	75 억		530428	N	N	0	N	00	N
77	20241118	130135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	60	2	1.14	229970850	43383	45.93	5280	5380	5230	6820	3680	5250	5300.94	3.50	0	-616	5416	5332	5186	5102	4956	5375	5145	76	1570	500	3360	10	1	15170500	806	17.24	1.29	12	0.29	308.00	4106.00	8100	20240730	-34.44	5040	20241115	5.36	8100	-34.44	20240730	5040	5.36	20241115	8100	-34.44	20240730	5040	5.36	20241115	2.70	N	002800	500	75 억		530428	N	N	0	N	00	N
78	20241118	120136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	70	2	1.33	206369360	38946	41.23	5280	5380	5230	6820	3680	5250	5298.86	3.50	0	712	5416	5332	5186	5102	4956	5375	5145	76	1570	500	3360	10	1	15170500	807	17.27	1.30	12	0.26	308.00	4106.00	8100	20240730	-34.32	5040	20241115	5.56	8100	-34.32	20240730	5040	5.56	20241115	8100	-34.32	20240730	5040	5.56	20241115	2.70	N	002800	500	75 억		530428	N	N	0	N	00	N
79	20241118	110135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	80	2	1.52	181403750	34260	36.27	5280	5380	5230	6820	3680	5250	5294.91	3.50	0	356	5416	5332	5186	5102	4956	5375	5145	76	1570	500	3360	10	1	15170500	809	17.31	1.30	12	0.23	308.00	4106.00	8100	20240730	-34.20	5040	20241115	5.75	8100	-34.20	20240730	5040	5.75	20241115	8100	-34.20	20240730	5040	5.75	20241115	2.70	N	002800	500	75 억		530428	N	N	0	N	00	N
80	20241118	100135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	120	2	2.29	144536140	27361	28.96	5280	5370	5230	6820	3680	5250	5282.56	3.50	0	188	5416	5332	5186	5102	4956	5375	5145	76	1570	500	3360	10	1	15170500	815	17.44	1.31	12	0.18	308.00	4106.00	8100	20240730	-33.70	5040	20241115	6.55	8100	-33.70	20240730	5040	6.55	20241115	8100	-33.70	20240730	5040	6.55	20241115	2.70	N	002800	500	75 억		530428	N	N	0	N	00	N
81	20241118	090134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-10	5	-0.19	45780630	8694	9.20	5280	5300	5230	6820	3680	5250	5265.77	3.50	0	-4117	5416	5332	5186	5102	4956	5375	5145	76	1570	500	3360	10	1	15170500	795	17.01	1.28	12	0.06	308.00	4106.00	8100	20240730	-35.31	5040	20241115	3.97	8100	-35.31	20240730	5040	3.97	20241115	8100	-35.31	20240730	5040	3.97	20241115	2.70	N	002800	500	75 억		530428	N	N	0	N	00	N
82	20241115	160135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5250	120	2	2.34	468891400	90801	160.10	5150	5270	5040	6660	3600	5130	5163.56	3.59	0	-14489	5316	5222	5146	5052	4976	5185	5015	76	1530	500	3280	10	1	15170500	796	17.05	1.28	12	0.60	308.00	4106.00	8100	20240730	-35.19	5040	20241115	4.17	8100	-35.19	20240730	5040	4.17	20241115	8100	-35.19	20240730	5040	4.17	20241115	2.69	N	002800	500	75 억		544969	N	N	0	N	00	N
83	20241115	150138	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5200	70	2	1.36	295610460	57650	101.65	5150	5220	5040	6660	3600	5130	5127.67	3.59	0	-4564	5316	5222	5146	5052	4976	5185	5015	76	1530	500	3280	10	1	15170500	789	16.88	1.27	12	0.38	308.00	4106.00	8100	20240730	-35.80	5040	20241115	3.17	8100	-35.80	20240730	5040	3.17	20241115	8100	-35.80	20240730	5040	3.17	20241115	2.69	N	002800	500	75 억		544969	N	N	0	N	00	N
84	20241115	140137	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5170	40	2	0.78	237785930	46509	82.01	5150	5220	5040	6660	3600	5130	5112.69	3.59	0	-6891	5316	5222	5146	5052	4976	5185	5015	76	1530	500	3280	10	1	15170500	784	16.79	1.26	12	0.31	308.00	4106.00	8100	20240730	-36.17	5040	20241115	2.58	8100	-36.17	20240730	5040	2.58	20241115	8100	-36.17	20240730	5040	2.58	20241115	2.69	N	002800	500	75 억		544969	N	N	0	N	00	N
85	20241115	130136	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5170	40	2	0.78	231771120	45341	79.95	5150	5220	5040	6660	3600	5130	5111.73	3.59	0	-7060	5316	5222	5146	5052	4976	5185	5015	76	1530	500	3280	10	1	15170500	784	16.79	1.26	12	0.30	308.00	4106.00	8100	20240730	-36.17	5040	20241115	2.58	8100	-36.17	20240730	5040	2.58	20241115	8100	-36.17	20240730	5040	2.58	20241115	2.69	N	002800	500	75 억		544969	N	N	0	N	00	N
86	20241115	120137	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5130	0	3	0.00	198573780	38896	68.58	5150	5220	5040	6660	3600	5130	5105.25	3.59	0	-10839	5316	5222	5146	5052	4976	5185	5015	76	1530	500	3280	10	1	15170500	778	16.66	1.25	12	0.26	308.00	4106.00	8100	20240730	-36.67	5040	20241115	1.79	8100	-36.67	20240730	5040	1.79	20241115	8100	-36.67	20240730	5040	1.79	20241115	2.69	N	002800	500	75 억		544969	N	N	0	N	00	N
87	20241115	110136	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5090	-40	5	-0.78	173415580	33963	59.88	5150	5220	5040	6660	3600	5130	5106.01	3.59	0	-13715	5316	5222	5146	5052	4976	5185	5015	76	1530	500	3280	10	1	15170500	772	16.53	1.24	12	0.22	308.00	4106.00	8100	20240730	-37.16	5040	20241115	0.99	8100	-37.16	20240730	5040	0.99	20241115	8100	-37.16	20240730	5040	0.99	20241115	2.69	N	002800	500	75 억		544969	N	N	0	N	00	N
88	20241115	100137	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5060	-70	5	-1.36	133609140	26151	46.11	5150	5220	5040	6660	3600	5130	5109.14	3.59	0	-15359	5316	5222	5146	5052	4976	5185	5015	76	1530	500	3280	10	1	15170500	768	16.43	1.23	12	0.17	308.00	4106.00	8100	20240730	-37.53	5040	20241115	0.40	8100	-37.53	20240730	5040	0.40	20241115	8100	-37.53	20240730	5040	0.40	20241115	2.69	N	002800	500	75 억		544969	N	N	0	N	00	N
89	20241115	090208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	90	2	1.75	16856490	3262	5.75	5150	5220	5130	6660	3600	5130	5167.53	3.59	0	-1501	5316	5222	5146	5052	4976	5185	5015	76	1530	500	3280	10	1	15170500	792	16.95	1.27	12	0.02	308.00	4106.00	8100	20240730	-35.56	5070	20241114	2.96	8100	-35.56	20240730	5070	2.96	20241114	8100	-35.56	20240730	5070	2.96	20241114	2.69	N	002800	500	75 억		544969	N	N	0	N	00	N
90	20241114	160134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5090	-20	5	-0.39	280546490	54530	72.53	5140	5240	5070	6640	3580	5110	5144.93	3.61	0	-2899	5323	5216	5153	5046	4983	5185	5015	76	1530	500	3270	10	1	15170500	772	16.53	1.24	12	0.36	308.00	4106.00	8100	20240730	-37.16	5070	20241114	0.39	8100	-37.16	20240730	5070	0.39	20241114	8100	-37.16	20240730	5070	0.39	20241114	2.80	N	002800	500	75 억		548217	N	N	0	N	00	N
91	20241114	150136	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5130	20	2	0.39	245024680	47577	63.28	5140	5240	5070	6640	3580	5110	5150.22	3.61	0	-1230	5323	5216	5153	5046	4983	5185	5015	76	1530	500	3270	10	1	15170500	778	16.66	1.25	12	0.31	308.00	4106.00	8100	20240730	-36.67	5070	20241114	1.18	8100	-36.67	20240730	5070	1.18	20241114	8100	-36.67	20240730	5070	1.18	20241114	2.80	N	002800	500	75 억		548217	N	N	0	N	00	N
92	20241114	140135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5140	30	2	0.59	205938050	39952	53.14	5140	5240	5070	6640	3580	5110	5154.85	3.61	0	-155	5323	5216	5153	5046	4983	5185	5015	76	1530	500	3270	10	1	15170500	780	16.69	1.25	12	0.26	308.00	4106.00	8100	20240730	-36.54	5070	20241114	1.38	8100	-36.54	20240730	5070	1.38	20241114	8100	-36.54	20240730	5070	1.38	20241114	2.80	N	002800	500	75 억		548217	N	N	0	N	00	N
93	20241114	130135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5130	20	2	0.39	192048830	37245	49.54	5140	5240	5070	6640	3580	5110	5156.60	3.61	0	381	5323	5216	5153	5046	4983	5185	5015	76	1530	500	3270	10	1	15170500	778	16.66	1.25	12	0.25	308.00	4106.00	8100	20240730	-36.67	5070	20241114	1.18	8100	-36.67	20240730	5070	1.18	20241114	8100	-36.67	20240730	5070	1.18	20241114	2.80	N	002800	500	75 억		548217	N	N	0	N	00	N
94	20241114	120134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5160	50	2	0.98	165434980	32066	42.65	5140	5240	5070	6640	3580	5110	5159.49	3.61	0	-294	5323	5216	5153	5046	4983	5185	5015	76	1530	500	3270	10	1	15170500	783	16.75	1.26	12	0.21	308.00	4106.00	8100	20240730	-36.30	5070	20241114	1.78	8100	-36.30	20240730	5070	1.78	20241114	8100	-36.30	20240730	5070	1.78	20241114	2.80	N	002800	500	75 억		548217	N	N	0	N	00	N
95	20241114	110136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	70	2	1.37	89269420	17190	22.87	5140	5240	5140	6640	3580	5110	5194.01	3.61	0	-1277	5323	5216	5153	5046	4983	5185	5015	76	1530	500	3270	10	1	15170500	786	16.82	1.26	12	0.11	308.00	4106.00	8100	20240730	-36.05	5090	20241113	1.77	8100	-36.05	20240730	5090	1.77	20241113	8100	-36.05	20240730	5090	1.77	20241113	2.80	N	002800	500	75 억		548217	N	N	0	N	00	N
96	20241114	100137	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	90	2	1.76	18112930	3498	4.65	5140	5230	5140	6640	3580	5110	5181.91	3.61	0	582	5323	5216	5153	5046	4983	5185	5015	76	1530	500	3270	10	1	15170500	789	16.88	1.27	12	0.02	308.00	4106.00	8100	20240730	-35.80	5090	20241113	2.16	8100	-35.80	20240730	5090	2.16	20241113	8100	-35.80	20240730	5090	2.16	20241113	2.80	N	002800	500	75 억		548217	N	N	0	N	00	N
97	20241114	090134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	0	3	0.00	0	0	0.00	0	0	0	6640	3580	5110	0.00	3.61	0	0	5323	5216	5153	5046	4983	5185	5015	76	1530	500	3270	10	1	15170500	775	16.59	1.24	12	0.00	308.00	4106.00	8100	20240730	-36.91	5090	20241113	0.39	8100	-36.91	20240730	5090	0.39	20241113	8100	-36.91	20240730	5090	0.39	20241113	2.80	N	002800	500	75 억		548217	N	N	0	N	00	N
98	20241113	150108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-130	5	-2.48	358598330	69707	41.41	5210	5260	5090	6820	3680	5250	5144.37	3.68	0	-8157	5563	5406	5283	5126	5003	5345	5065	76	1570	500	3360	10	1	15170500	777	16.62	1.25	12	0.46	308.00	4106.00	8100	20240730	-36.79	5090	20241113	0.59	8100	-36.79	20240730	5090	0.59	20241113	8100	-36.79	20240730	5090	0.59	20241113	2.71	N	002800	500	75 억		557818	N	N	0	N	00	N
99	20241113	140108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-130	5	-2.48	281657800	54672	32.48	5210	5260	5090	6820	3680	5250	5151.77	3.68	0	-10273	5563	5406	5283	5126	5003	5345	5065	76	1570	500	3360	10	1	15170500	777	16.62	1.25	12	0.36	308.00	4106.00	8100	20240730	-36.79	5090	20241113	0.59	8100	-36.79	20240730	5090	0.59	20241113	8100	-36.79	20240730	5090	0.59	20241113	2.71	N	002800	500	75 억		557818	N	N	0	N	00	N
100	20241113	130108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5120	-130	5	-2.48	251819240	48870	29.03	5210	5260	5090	6820	3680	5250	5152.84	3.68	0	-12952	5563	5406	5283	5126	5003	5345	5065	76	1570	500	3360	10	1	15170500	777	16.62	1.25	12	0.32	308.00	4106.00	8100	20240730	-36.79	5090	20241113	0.59	8100	-36.79	20240730	5090	0.59	20241113	8100	-36.79	20240730	5090	0.59	20241113	2.71	N	002800	500	75 억		557818	N	N	0	N	00	N
101	20241113	120107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5150	-100	5	-1.90	221058430	42877	25.47	5210	5260	5090	6820	3680	5250	5155.64	3.68	0	-15381	5563	5406	5283	5126	5003	5345	5065	76	1570	500	3360	10	1	15170500	781	16.72	1.25	12	0.28	308.00	4106.00	8100	20240730	-36.42	5090	20241113	1.18	8100	-36.42	20240730	5090	1.18	20241113	8100	-36.42	20240730	5090	1.18	20241113	2.71	N	002800	500	75 억		557818	N	N	0	N	00	N
102	20241113	110106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5160	-90	5	-1.71	174417070	33785	20.07	5210	5260	5090	6820	3680	5250	5162.56	3.68	0	-13008	5563	5406	5283	5126	5003	5345	5065	76	1570	500	3360	10	1	15170500	783	16.75	1.26	12	0.22	308.00	4106.00	8100	20240730	-36.30	5090	20241113	1.38	8100	-36.30	20240730	5090	1.38	20241113	8100	-36.30	20240730	5090	1.38	20241113	2.71	N	002800	500	75 억		557818	N	N	0	N	00	N
103	20241113	100107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5190	-60	5	-1.14	105300290	20300	12.06	5210	5260	5130	6820	3680	5250	5187.21	3.68	0	-7366	5563	5406	5283	5126	5003	5345	5065	76	1570	500	3360	10	1	15170500	787	16.85	1.26	12	0.13	308.00	4106.00	8100	20240730	-35.93	5130	20241113	1.17	8100	-35.93	20240730	5130	1.17	20241113	8100	-35.93	20240730	5130	1.17	20241113	2.71	N	002800	500	75 억		557818	N	N	0	N	00	N
104	20241112	160133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-170	5	-3.14	878073240	167654	121.43	5380	5440	5160	7040	3800	5420	5237.41	3.37	0	46519	5780	5600	5500	5320	5220	5550	5270	76	1620	500	3460	10	1	15170500	796	17.05	1.28	12	1.11	308.00	4106.00	8100	20240730	-35.19	5130	20240704	2.34	8100	-35.19	20240730	5130	2.34	20240704	8100	-35.19	20240730	5130	2.34	20240704	2.74	N	002800	500	75 억		510795	N	N	0	N	00	N
105	20241112	150134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-210	5	-3.87	842329110	160827	116.49	5380	5440	5160	7040	3800	5420	5237.49	3.37	0	45720	5780	5600	5500	5320	5220	5550	5270	76	1620	500	3460	10	1	15170500	790	16.92	1.27	12	1.06	308.00	4106.00	8100	20240730	-35.68	5130	20240704	1.56	8100	-35.68	20240730	5130	1.56	20240704	8100	-35.68	20240730	5130	1.56	20240704	2.74	N	002800	500	75 억		510795	N	N	0	N	00	N
106	20241112	140135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-180	5	-3.32	773615370	147624	106.92	5380	5440	5160	7040	3800	5420	5240.44	3.37	0	38998	5780	5600	5500	5320	5220	5550	5270	76	1620	500	3460	10	1	15170500	795	17.01	1.28	12	0.97	308.00	4106.00	8100	20240730	-35.31	5130	20240704	2.14	8100	-35.31	20240730	5130	2.14	20240704	8100	-35.31	20240730	5130	2.14	20240704	2.74	N	002800	500	75 억		510795	N	N	0	N	00	N
107	20241112	130133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-150	5	-2.77	337690670	63918	46.30	5380	5440	5210	7040	3800	5420	5283.19	3.37	0	-9219	5780	5600	5500	5320	5220	5550	5270	76	1620	500	3460	10	1	15170500	799	17.11	1.28	12	0.42	308.00	4106.00	8100	20240730	-34.94	5130	20240704	2.73	8100	-34.94	20240730	5130	2.73	20240704	8100	-34.94	20240730	5130	2.73	20240704	2.74	N	002800	500	75 억		510795	N	N	0	N	00	N
108	20241112	120134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-120	5	-2.21	279529400	52813	38.25	5380	5440	5210	7040	3800	5420	5292.81	3.37	0	-12149	5780	5600	5500	5320	5220	5550	5270	76	1620	500	3460	10	1	15170500	804	17.21	1.29	12	0.35	308.00	4106.00	8100	20240730	-34.57	5130	20240704	3.31	8100	-34.57	20240730	5130	3.31	20240704	8100	-34.57	20240730	5130	3.31	20240704	2.74	N	002800	500	75 억		510795	N	N	0	N	00	N
109	20241112	110134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-120	5	-2.21	246569680	46569	33.73	5380	5440	5210	7040	3800	5420	5294.72	3.37	0	-10607	5780	5600	5500	5320	5220	5550	5270	76	1620	500	3460	10	1	15170500	804	17.21	1.29	12	0.31	308.00	4106.00	8100	20240730	-34.57	5130	20240704	3.31	8100	-34.57	20240730	5130	3.31	20240704	8100	-34.57	20240730	5130	3.31	20240704	2.74	N	002800	500	75 억		510795	N	N	0	N	00	N
110	20241112	100134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-160	5	-2.95	217208740	41018	29.71	5380	5440	5210	7040	3800	5420	5295.45	3.37	0	-13160	5780	5600	5500	5320	5220	5550	5270	76	1620	500	3460	10	1	15170500	798	17.08	1.28	12	0.27	308.00	4106.00	8100	20240730	-35.06	5130	20240704	2.53	8100	-35.06	20240730	5130	2.53	20240704	8100	-35.06	20240730	5130	2.53	20240704	2.74	N	002800	500	75 억		510795	N	N	0	N	00	N
111	20241112	090133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-20	5	-0.37	5069420	939	0.68	5380	5420	5380	7040	3800	5420	5398.74	3.37	0	-254	5780	5600	5500	5320	5220	5550	5270	76	1620	500	3460	10	1	15170500	819	17.53	1.32	12	0.01	308.00	4106.00	8100	20240730	-33.33	5130	20240704	5.26	8100	-33.33	20240730	5130	5.26	20240704	8100	-33.33	20240730	5130	5.26	20240704	2.74	N	002800	500	75 억		510795	N	N	0	N	00	N
112	20241111	160133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-230	5	-4.07	756502510	137835	556.03	5670	5680	5400	7340	3960	5650	5488.56	3.41	0	-6072	5736	5692	5656	5612	5576	5715	5635	76	1690	500	3610	10	1	15170500	822	17.60	1.32	12	0.91	308.00	4106.00	8100	20240730	-33.09	5130	20240704	5.65	8100	-33.09	20240730	5130	5.65	20240704	8100	-33.09	20240730	5130	5.65	20240704	2.74	N	002800	500	75 억		516867	N	N	0	N	00	N
113	20241111	150136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-200	5	-3.54	732076180	133333	537.87	5670	5680	5400	7340	3960	5650	5490.59	3.41	0	-6370	5736	5692	5656	5612	5576	5715	5635	76	1690	500	3610	10	1	15170500	827	17.69	1.33	12	0.88	308.00	4106.00	8100	20240730	-32.72	5130	20240704	6.24	8100	-32.72	20240730	5130	6.24	20240704	8100	-32.72	20240730	5130	6.24	20240704	2.74	N	002800	500	75 억		516867	N	N	0	N	00	N
114	20241111	140134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-240	5	-4.25	691409290	125823	507.58	5670	5680	5400	7340	3960	5650	5495.09	3.41	0	-7750	5736	5692	5656	5612	5576	5715	5635	76	1690	500	3610	10	1	15170500	821	17.56	1.32	12	0.83	308.00	4106.00	8100	20240730	-33.21	5130	20240704	5.46	8100	-33.21	20240730	5130	5.46	20240704	8100	-33.21	20240730	5130	5.46	20240704	2.74	N	002800	500	75 억		516867	N	N	0	N	00	N
115	20241111	130134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-220	5	-3.89	618274810	112319	453.10	5670	5680	5400	7340	3960	5650	5504.63	3.41	0	-9621	5736	5692	5656	5612	5576	5715	5635	76	1690	500	3610	10	1	15170500	824	17.63	1.32	12	0.74	308.00	4106.00	8100	20240730	-32.96	5130	20240704	5.85	8100	-32.96	20240730	5130	5.85	20240704	8100	-32.96	20240730	5130	5.85	20240704	2.74	N	002800	500	75 억		516867	N	N	0	N	00	N
116	20241111	120133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-200	5	-3.54	525892210	95320	384.53	5670	5680	5450	7340	3960	5650	5517.12	3.41	0	-7020	5736	5692	5656	5612	5576	5715	5635	76	1690	500	3610	10	1	15170500	827	17.69	1.33	12	0.63	308.00	4106.00	8100	20240730	-32.72	5130	20240704	6.24	8100	-32.72	20240730	5130	6.24	20240704	8100	-32.72	20240730	5130	6.24	20240704	2.74	N	002800	500	75 억		516867	N	N	0	N	00	N
117	20241111	110134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-170	5	-3.01	468286600	84783	342.02	5670	5680	5450	7340	3960	5650	5523.35	3.41	0	-2979	5736	5692	5656	5612	5576	5715	5635	76	1690	500	3610	10	1	15170500	831	17.79	1.33	12	0.56	308.00	4106.00	8100	20240730	-32.35	5130	20240704	6.82	8100	-32.35	20240730	5130	6.82	20240704	8100	-32.35	20240730	5130	6.82	20240704	2.74	N	002800	500	75 억		516867	N	N	0	N	00	N
118	20241111	100133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-150	5	-2.65	274923120	49482	199.61	5670	5680	5490	7340	3960	5650	5556.02	3.41	0	-10794	5736	5692	5656	5612	5576	5715	5635	76	1690	500	3610	10	1	15170500	834	17.86	1.34	12	0.33	308.00	4106.00	8100	20240730	-32.10	5130	20240704	7.21	8100	-32.10	20240730	5130	7.21	20240704	8100	-32.10	20240730	5130	7.21	20240704	2.74	N	002800	500	75 억		516867	N	N	0	N	00	N
119	20241111	090133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	10	2	0.18	1387150	245	0.99	5670	5670	5660	7340	3960	5650	5661.84	3.41	0	144	5736	5692	5656	5612	5576	5715	5635	76	1690	500	3610	10	1	15170500	859	18.38	1.38	12	0.00	308.00	4106.00	8100	20240730	-30.12	5130	20240704	10.33	8100	-30.12	20240730	5130	10.33	20240704	8100	-30.12	20240730	5130	10.33	20240704	2.74	N	002800	500	75 억		516867	N	N	0	N	00	N
120	20241108	160131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	20	2	0.36	137625290	24347	65.32	5630	5700	5620	7310	3950	5630	5652.66	3.40	0	113	5776	5702	5646	5572	5516	5675	5545	76	1680	500	3600	10	1	15170500	857	18.34	1.38	12	0.16	308.00	4106.00	8100	20240730	-30.25	5130	20240704	10.14	8100	-30.25	20240730	5130	10.14	20240704	8100	-30.25	20240730	5130	10.14	20240704	2.81	N	002800	500	75 억		516304	N	N	0	N	00	N
121	20241108	150134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	20	2	0.36	129007580	22820	61.22	5630	5700	5620	7310	3950	5630	5653.27	3.40	0	98	5776	5702	5646	5572	5516	5675	5545	76	1680	500	3600	10	1	15170500	857	18.34	1.38	12	0.15	308.00	4106.00	8100	20240730	-30.25	5130	20240704	10.14	8100	-30.25	20240730	5130	10.14	20240704	8100	-30.25	20240730	5130	10.14	20240704	2.81	N	002800	500	75 억		516304	N	N	0	N	00	N
122	20241108	140133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-10	5	-0.18	125309520	22165	59.46	5630	5700	5620	7310	3950	5630	5653.49	3.40	0	222	5776	5702	5646	5572	5516	5675	5545	76	1680	500	3600	10	1	15170500	853	18.25	1.37	12	0.15	308.00	4106.00	8100	20240730	-30.62	5130	20240704	9.55	8100	-30.62	20240730	5130	9.55	20240704	8100	-30.62	20240730	5130	9.55	20240704	2.81	N	002800	500	75 억		516304	N	N	0	N	00	N
123	20241108	130132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	40	2	0.71	97905410	17300	46.41	5630	5700	5630	7310	3950	5630	5659.27	3.40	0	2977	5776	5702	5646	5572	5516	5675	5545	76	1680	500	3600	10	1	15170500	860	18.41	1.38	12	0.11	308.00	4106.00	8100	20240730	-30.00	5130	20240704	10.53	8100	-30.00	20240730	5130	10.53	20240704	8100	-30.00	20240730	5130	10.53	20240704	2.81	N	002800	500	75 억		516304	N	N	0	N	00	N
124	20241108	120134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	20	2	0.36	90889160	16058	43.08	5630	5700	5630	7310	3950	5630	5660.05	3.40	0	3461	5776	5702	5646	5572	5516	5675	5545	76	1680	500	3600	10	1	15170500	857	18.34	1.38	12	0.11	308.00	4106.00	8100	20240730	-30.25	5130	20240704	10.14	8100	-30.25	20240730	5130	10.14	20240704	8100	-30.25	20240730	5130	10.14	20240704	2.81	N	002800	500	75 억		516304	N	N	0	N	00	N
125	20241108	110134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	40	2	0.71	81397110	14377	38.57	5630	5700	5630	7310	3950	5630	5661.62	3.40	0	3462	5776	5702	5646	5572	5516	5675	5545	76	1680	500	3600	10	1	15170500	860	18.41	1.38	12	0.09	308.00	4106.00	8100	20240730	-30.00	5130	20240704	10.53	8100	-30.00	20240730	5130	10.53	20240704	8100	-30.00	20240730	5130	10.53	20240704	2.81	N	002800	500	75 억		516304	N	N	0	N	00	N
126	20241108	100133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	60	2	1.07	59997980	10592	28.42	5630	5700	5630	7310	3950	5630	5664.46	3.40	0	3305	5776	5702	5646	5572	5516	5675	5545	76	1680	500	3600	10	1	15170500	863	18.47	1.39	12	0.07	308.00	4106.00	8100	20240730	-29.75	5130	20240704	10.92	8100	-29.75	20240730	5130	10.92	20240704	8100	-29.75	20240730	5130	10.92	20240704	2.81	N	002800	500	75 억		516304	N	N	0	N	00	N
127	20241108	090133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	20	2	0.36	20427830	3626	9.73	5630	5670	5630	7310	3950	5630	5633.71	3.40	0	681	5776	5702	5646	5572	5516	5675	5545	76	1680	500	3600	10	1	15170500	857	18.34	1.38	12	0.02	308.00	4106.00	8100	20240730	-30.25	5130	20240704	10.14	8100	-30.25	20240730	5130	10.14	20240704	8100	-30.25	20240730	5130	10.14	20240704	2.81	N	002800	500	75 억		516304	N	N	0	N	00	N
128	20241107	160133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-70	5	-1.23	208383360	37037	47.05	5660	5720	5590	7410	3990	5700	5626.32	3.47	0	-9481	5873	5786	5703	5616	5533	5745	5575	76	1710	500	3640	10	1	15170500	854	18.28	1.37	12	0.24	308.00	4106.00	8100	20240730	-30.49	5130	20240704	9.75	8100	-30.49	20240730	5130	9.75	20240704	8100	-30.49	20240730	5130	9.75	20240704	2.81	N	002800	500	75 억		525749	N	N	0	N	00	N
129	20241107	150132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-70	5	-1.23	192488470	34216	43.47	5660	5720	5590	7410	3990	5700	5625.69	3.47	0	-8777	5873	5786	5703	5616	5533	5745	5575	76	1710	500	3640	10	1	15170500	854	18.28	1.37	12	0.23	308.00	4106.00	8100	20240730	-30.49	5130	20240704	9.75	8100	-30.49	20240730	5130	9.75	20240704	8100	-30.49	20240730	5130	9.75	20240704	2.81	N	002800	500	75 억		525749	N	N	0	N	00	N
130	20241107	140134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	-80	5	-1.40	174420730	31006	39.39	5660	5720	5590	7410	3990	5700	5625.39	3.47	0	-7047	5873	5786	5703	5616	5533	5745	5575	76	1710	500	3640	10	1	15170500	853	18.25	1.37	12	0.20	308.00	4106.00	8100	20240730	-30.62	5130	20240704	9.55	8100	-30.62	20240730	5130	9.55	20240704	8100	-30.62	20240730	5130	9.55	20240704	2.81	N	002800	500	75 억		525749	N	N	0	N	00	N
131	20241107	130134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	-50	5	-0.88	148425400	26386	33.52	5660	5720	5590	7410	3990	5700	5625.16	3.47	0	-7736	5873	5786	5703	5616	5533	5745	5575	76	1710	500	3640	10	1	15170500	857	18.34	1.38	12	0.17	308.00	4106.00	8100	20240730	-30.25	5130	20240704	10.14	8100	-30.25	20240730	5130	10.14	20240704	8100	-30.25	20240730	5130	10.14	20240704	2.81	N	002800	500	75 억		525749	N	N	0	N	00	N
132	20241107	120133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-70	5	-1.23	131558490	23393	29.72	5660	5720	5590	7410	3990	5700	5623.84	3.47	0	-9780	5873	5786	5703	5616	5533	5745	5575	76	1710	500	3640	10	1	15170500	854	18.28	1.37	12	0.15	308.00	4106.00	8100	20240730	-30.49	5130	20240704	9.75	8100	-30.49	20240730	5130	9.75	20240704	8100	-30.49	20240730	5130	9.75	20240704	2.81	N	002800	500	75 억		525749	N	N	0	N	00	N
133	20241107	110133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-90	5	-1.58	113943300	20254	25.73	5660	5720	5590	7410	3990	5700	5625.72	3.47	0	-9718	5873	5786	5703	5616	5533	5745	5575	76	1710	500	3640	10	1	15170500	851	18.21	1.37	12	0.13	308.00	4106.00	8100	20240730	-30.74	5130	20240704	9.36	8100	-30.74	20240730	5130	9.36	20240704	8100	-30.74	20240730	5130	9.36	20240704	2.81	N	002800	500	75 억		525749	N	N	0	N	00	N
134	20241107	100133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-100	5	-1.75	97160320	17261	21.93	5660	5720	5590	7410	3990	5700	5628.89	3.47	0	-8632	5873	5786	5703	5616	5533	5745	5575	76	1710	500	3640	10	1	15170500	850	18.18	1.36	12	0.11	308.00	4106.00	8100	20240730	-30.86	5130	20240704	9.16	8100	-30.86	20240730	5130	9.16	20240704	8100	-30.86	20240730	5130	9.16	20240704	2.81	N	002800	500	75 억		525749	N	N	0	N	00	N
135	20241107	090132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-40	5	-0.70	2139480	378	0.48	5660	5660	5660	7410	3990	5700	5660.00	3.47	0	27	5873	5786	5703	5616	5533	5745	5575	76	1710	500	3640	10	1	15170500	859	18.38	1.38	12	0.00	308.00	4106.00	8100	20240730	-30.12	5130	20240704	10.33	8100	-30.12	20240730	5130	10.33	20240704	8100	-30.12	20240730	5130	10.33	20240704	2.81	N	002800	500	75 억		525749	N	N	0	N	00	N
136	20241106	160133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-10	5	-0.18	448687090	78715	202.66	5730	5790	5620	7420	4000	5710	5700.15	3.44	0	3720	5823	5766	5713	5656	5603	5795	5685	76	1710	500	3650	10	1	15170500	865	18.51	1.39	12	0.52	308.00	4106.00	8100	20240730	-29.63	5130	20240704	11.11	8100	-29.63	20240730	5130	11.11	20240704	8100	-29.63	20240730	5130	11.11	20240704	3.00	N	002800	500	75 억		521620	N	N	0	N	00	N
137	20241106	150135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-10	5	-0.18	432426190	75853	195.30	5730	5790	5620	7420	4000	5710	5700.84	3.44	0	3509	5823	5766	5713	5656	5603	5795	5685	76	1710	500	3650	10	1	15170500	865	18.51	1.39	12	0.50	308.00	4106.00	8100	20240730	-29.63	5130	20240704	11.11	8100	-29.63	20240730	5130	11.11	20240704	8100	-29.63	20240730	5130	11.11	20240704	3.00	N	002800	500	75 억		521620	N	N	0	N	00	N
138	20241106	140136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-30	5	-0.53	294977020	51554	132.73	5730	5790	5640	7420	4000	5710	5721.71	3.44	0	-4971	5823	5766	5713	5656	5603	5795	5685	76	1710	500	3650	10	1	15170500	862	18.44	1.38	12	0.34	308.00	4106.00	8100	20240730	-29.88	5130	20240704	10.72	8100	-29.88	20240730	5130	10.72	20240704	8100	-29.88	20240730	5130	10.72	20240704	3.00	N	002800	500	75 억		521620	N	N	0	N	00	N
139	20241106	130135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	-50	5	-0.88	273719720	47798	123.06	5730	5790	5640	7420	4000	5710	5726.59	3.44	0	-5944	5823	5766	5713	5656	5603	5795	5685	76	1710	500	3650	10	1	15170500	859	18.38	1.38	12	0.32	308.00	4106.00	8100	20240730	-30.12	5130	20240704	10.33	8100	-30.12	20240730	5130	10.33	20240704	8100	-30.12	20240730	5130	10.33	20240704	3.00	N	002800	500	75 억		521620	N	N	0	N	00	N
140	20241106	120133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	30	2	0.53	151718390	26378	67.91	5730	5790	5710	7420	4000	5710	5751.70	3.44	0	2229	5823	5766	5713	5656	5603	5795	5685	76	1710	500	3650	10	1	15170500	871	18.64	1.40	12	0.17	308.00	4106.00	8100	20240730	-29.14	5130	20240704	11.89	8100	-29.14	20240730	5130	11.89	20240704	8100	-29.14	20240730	5130	11.89	20240704	3.00	N	002800	500	75 억		521620	N	N	0	N	00	N
141	20241106	110134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	50	2	0.88	138259420	24035	61.88	5730	5790	5710	7420	4000	5710	5752.42	3.44	0	2804	5823	5766	5713	5656	5603	5795	5685	76	1710	500	3650	10	1	15170500	874	18.70	1.40	12	0.16	308.00	4106.00	8100	20240730	-28.89	5130	20240704	12.28	8100	-28.89	20240730	5130	12.28	20240704	8100	-28.89	20240730	5130	12.28	20240704	3.00	N	002800	500	75 억		521620	N	N	0	N	00	N
142	20241106	100134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	30	2	0.53	59877210	10437	26.87	5730	5780	5710	7420	4000	5710	5737.01	3.44	0	3388	5823	5766	5713	5656	5603	5795	5685	76	1710	500	3650	10	1	15170500	871	18.64	1.40	12	0.07	308.00	4106.00	8100	20240730	-29.14	5130	20240704	11.89	8100	-29.14	20240730	5130	11.89	20240704	8100	-29.14	20240730	5130	11.89	20240704	3.00	N	002800	500	75 억		521620	N	N	0	N	00	N
143	20241106	090133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	60	2	1.05	1753500	306	0.79	5730	5770	5730	7420	4000	5710	5730.39	3.44	0	0	5823	5766	5713	5656	5603	5795	5685	76	1710	500	3650	10	1	15170500	875	18.73	1.41	12	0.00	308.00	4106.00	8100	20240730	-28.77	5130	20240704	12.48	8100	-28.77	20240730	5130	12.48	20240704	8100	-28.77	20240730	5130	12.48	20240704	3.00	N	002800	500	75 억		521620	N	N	0	N	00	N
144	20241105	160132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	20	2	0.35	221952810	38837	47.81	5660	5770	5660	7390	3990	5690	5714.98	3.45	0	-1118	5856	5772	5676	5592	5496	5815	5635	76	1700	500	3640	10	1	15170500	866	18.54	1.39	12	0.26	308.00	4106.00	8100	20240730	-29.51	5130	20240704	11.31	8100	-29.51	20240730	5130	11.31	20240704	8100	-29.51	20240730	5130	11.31	20240704	2.85	N	002800	500	75 억		522738	N	N	0	N	00	N
145	20241105	150134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	40	2	0.70	190757890	33377	41.09	5660	5770	5660	7390	3990	5690	5715.25	3.45	0	-1088	5856	5772	5676	5592	5496	5815	5635	76	1700	500	3640	10	1	15170500	869	18.60	1.40	12	0.22	308.00	4106.00	8100	20240730	-29.26	5130	20240704	11.70	8100	-29.26	20240730	5130	11.70	20240704	8100	-29.26	20240730	5130	11.70	20240704	2.85	N	002800	500	75 억		522738	N	N	0	N	00	N
146	20241105	140132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	20	2	0.35	155736330	27248	33.55	5660	5770	5660	7390	3990	5690	5715.51	3.45	0	-587	5856	5772	5676	5592	5496	5815	5635	76	1700	500	3640	10	1	15170500	866	18.54	1.39	12	0.18	308.00	4106.00	8100	20240730	-29.51	5130	20240704	11.31	8100	-29.51	20240730	5130	11.31	20240704	8100	-29.51	20240730	5130	11.31	20240704	2.85	N	002800	500	75 억		522738	N	N	0	N	00	N
147	20241105	130132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	50	2	0.88	129819880	22716	27.97	5660	5770	5660	7390	3990	5690	5714.91	3.45	0	-306	5856	5772	5676	5592	5496	5815	5635	76	1700	500	3640	10	1	15170500	871	18.64	1.40	12	0.15	308.00	4106.00	8100	20240730	-29.14	5130	20240704	11.89	8100	-29.14	20240730	5130	11.89	20240704	8100	-29.14	20240730	5130	11.89	20240704	2.85	N	002800	500	75 억		522738	N	N	0	N	00	N
148	20241105	120132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	20	2	0.35	128308460	22452	27.64	5660	5770	5660	7390	3990	5690	5714.79	3.45	0	-145	5856	5772	5676	5592	5496	5815	5635	76	1700	500	3640	10	1	15170500	866	18.54	1.39	12	0.15	308.00	4106.00	8100	20240730	-29.51	5130	20240704	11.31	8100	-29.51	20240730	5130	11.31	20240704	8100	-29.51	20240730	5130	11.31	20240704	2.85	N	002800	500	75 억		522738	N	N	0	N	00	N
149	20241105	110131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5710	20	2	0.35	99703960	17459	21.49	5660	5760	5660	7390	3990	5690	5710.75	3.45	0	453	5856	5772	5676	5592	5496	5815	5635	76	1700	500	3640	10	1	15170500	866	18.54	1.39	12	0.12	308.00	4106.00	8100	20240730	-29.51	5130	20240704	11.31	8100	-29.51	20240730	5130	11.31	20240704	8100	-29.51	20240730	5130	11.31	20240704	2.85	N	002800	500	75 억		522738	N	N	0	N	00	N
150	20241105	100132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	10	2	0.18	74105820	12968	15.96	5660	5760	5660	7390	3990	5690	5714.51	3.45	0	-1289	5856	5772	5676	5592	5496	5815	5635	76	1700	500	3640	10	1	15170500	865	18.51	1.39	12	0.09	308.00	4106.00	8100	20240730	-29.63	5130	20240704	11.11	8100	-29.63	20240730	5130	11.11	20240704	8100	-29.63	20240730	5130	11.11	20240704	2.85	N	002800	500	75 억		522738	N	N	0	N	00	N
151	20241105	090131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	10	2	0.18	662380	117	0.14	5660	5700	5660	7390	3990	5690	5661.37	3.45	0	-4	5856	5772	5676	5592	5496	5815	5635	76	1700	500	3640	10	1	15170500	865	18.51	1.39	12	0.00	308.00	4106.00	8100	20240730	-29.63	5130	20240704	11.11	8100	-29.63	20240730	5130	11.11	20240704	8100	-29.63	20240730	5130	11.11	20240704	2.85	N	002800	500	75 억		522738	N	N	0	N	00	N
152	20241104	160131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	100	2	1.79	457614670	80587	79.97	5610	5760	5580	7260	3920	5590	5678.47	3.17	0	42167	5750	5670	5610	5530	5470	5640	5500	76	1670	500	3570	10	1	15170500	863	18.47	1.39	12	0.53	308.00	4106.00	8100	20240730	-29.75	5130	20240704	10.92	8100	-29.75	20240730	5130	10.92	20240704	8100	-29.75	20240730	5130	10.92	20240704	2.98	N	002800	500	75 억		480974	N	N	0	N	00	N
153	20241104	150133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	100	2	1.79	427808540	75340	74.76	5610	5760	5580	7260	3920	5590	5678.37	3.17	0	40034	5750	5670	5610	5530	5470	5640	5500	76	1670	500	3570	10	1	15170500	863	18.47	1.39	12	0.50	308.00	4106.00	8100	20240730	-29.75	5130	20240704	10.92	8100	-29.75	20240730	5130	10.92	20240704	8100	-29.75	20240730	5130	10.92	20240704	2.98	N	002800	500	75 억		480974	N	N	0	N	00	N
154	20241104	140132	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	170	2	3.04	374119790	65913	65.41	5610	5760	5580	7260	3920	5590	5675.96	3.17	0	37845	5750	5670	5610	5530	5470	5640	5500	76	1670	500	3570	10	1	15170500	874	18.70	1.40	12	0.43	308.00	4106.00	8100	20240730	-28.89	5130	20240704	12.28	8100	-28.89	20240730	5130	12.28	20240704	8100	-28.89	20240730	5130	12.28	20240704	2.98	N	002800	500	75 억		480974	N	N	0	N	00	N
155	20241104	130124	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	110	2	1.97	270534650	47738	47.37	5610	5710	5580	7260	3920	5590	5667.07	3.17	0	24197	5750	5670	5610	5530	5470	5640	5500	76	1670	500	3570	10	1	15170500	865	18.51	1.39	12	0.31	308.00	4106.00	8100	20240730	-29.63	5130	20240704	11.11	8100	-29.63	20240730	5130	11.11	20240704	8100	-29.63	20240730	5130	11.11	20240704	2.98	N	002800	500	75 억		480974	N	N	0	N	00	N
156	20241104	120131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	100	2	1.79	230906350	40781	40.47	5610	5710	5580	7260	3920	5590	5662.11	3.17	0	18960	5750	5670	5610	5530	5470	5640	5500	76	1670	500	3570	10	1	15170500	863	18.47	1.39	12	0.27	308.00	4106.00	8100	20240730	-29.75	5130	20240704	10.92	8100	-29.75	20240730	5130	10.92	20240704	8100	-29.75	20240730	5130	10.92	20240704	2.98	N	002800	500	75 억		480974	N	N	0	N	00	N
157	20241104	110130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	70	2	1.25	181159540	32014	31.77	5610	5710	5580	7260	3920	5590	5658.76	3.17	0	15877	5750	5670	5610	5530	5470	5640	5500	76	1670	500	3570	10	1	15170500	859	18.38	1.38	12	0.21	308.00	4106.00	8100	20240730	-30.12	5130	20240704	10.33	8100	-30.12	20240730	5130	10.33	20240704	8100	-30.12	20240730	5130	10.33	20240704	2.98	N	002800	500	75 억		480974	N	N	0	N	00	N
158	20241104	100131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	60	2	1.07	90498610	16061	15.94	5610	5680	5580	7260	3920	5590	5634.68	3.17	0	1391	5750	5670	5610	5530	5470	5640	5500	76	1670	500	3570	10	1	15170500	857	18.34	1.38	12	0.11	308.00	4106.00	8100	20240730	-30.25	5130	20240704	10.14	8100	-30.25	20240730	5130	10.14	20240704	8100	-30.25	20240730	5130	10.14	20240704	2.98	N	002800	500	75 억		480974	N	N	0	N	00	N
159	20241104	090130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	50	2	0.89	650880	116	0.12	5610	5640	5610	7260	3920	5590	5611.03	3.17	0	-4	5750	5670	5610	5530	5470	5640	5500	76	1670	500	3570	10	1	15170500	856	18.31	1.37	12	0.00	308.00	4106.00	8100	20240730	-30.37	5130	20240704	9.94	8100	-30.37	20240730	5130	9.94	20240704	8100	-30.37	20240730	5130	9.94	20240704	2.98	N	002800	500	75 억		480974	N	N	0	N	00	N
160	20241101	160128	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-140	5	-2.44	562996980	100521	89.67	5670	5690	5550	7440	4020	5730	5600.79	3.42	0	-39124	5890	5810	5690	5610	5490	5850	5650	76	1710	500	3660	10	1	15170500	848	18.15	1.36	12	0.66	308.00	4106.00	8540	20231025	-34.54	5130	20240704	8.97	8100	-30.99	20240730	5130	8.97	20240704	8100	-30.99	20240730	5130	8.97	20240704	3.08	N	002800	500	75 억		518934	N	N	0	N	00	N
161	20241101	150131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-140	5	-2.44	508891670	90843	81.04	5670	5690	5550	7440	4020	5730	5601.88	3.42	0	-34058	5890	5810	5690	5610	5490	5850	5650	76	1710	500	3660	10	1	15170500	848	18.15	1.36	12	0.60	308.00	4106.00	8540	20231025	-34.54	5130	20240704	8.97	8100	-30.99	20240730	5130	8.97	20240704	8100	-30.99	20240730	5130	8.97	20240704	3.08	N	002800	500	75 억		518934	N	N	0	N	00	N
162	20241101	140133	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-130	5	-2.27	476841790	85101	75.92	5670	5690	5550	7440	4020	5730	5603.24	3.42	0	-31955	5890	5810	5690	5610	5490	5850	5650	76	1710	500	3660	10	1	15170500	850	18.18	1.36	12	0.56	308.00	4106.00	8540	20231025	-34.43	5130	20240704	9.16	8100	-30.86	20240730	5130	9.16	20240704	8100	-30.86	20240730	5130	9.16	20240704	3.08	N	002800	500	75 억		518934	N	N	0	N	00	N
163	20241101	130134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-140	5	-2.44	425232530	75867	67.68	5670	5690	5550	7440	4020	5730	5604.97	3.42	0	-31663	5890	5810	5690	5610	5490	5850	5650	76	1710	500	3660	10	1	15170500	848	18.15	1.36	12	0.50	308.00	4106.00	8540	20231025	-34.54	5130	20240704	8.97	8100	-30.99	20240730	5130	8.97	20240704	8100	-30.99	20240730	5130	8.97	20240704	3.08	N	002800	500	75 억		518934	N	N	0	N	00	N
164	20241101	120134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-130	5	-2.27	407846230	72761	64.91	5670	5690	5550	7440	4020	5730	5605.28	3.42	0	-32472	5890	5810	5690	5610	5490	5850	5650	76	1710	500	3660	10	1	15170500	850	18.18	1.36	12	0.48	308.00	4106.00	8540	20231025	-34.43	5130	20240704	9.16	8100	-30.86	20240730	5130	9.16	20240704	8100	-30.86	20240730	5130	9.16	20240704	3.08	N	002800	500	75 억		518934	N	N	0	N	00	N
165	20241101	110134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-160	5	-2.79	330945140	58976	52.61	5670	5690	5560	7440	4020	5730	5611.52	3.42	0	-31005	5890	5810	5690	5610	5490	5850	5650	76	1710	500	3660	10	1	15170500	845	18.08	1.36	12	0.39	308.00	4106.00	8540	20231025	-34.78	5130	20240704	8.58	8100	-31.23	20240730	5130	8.58	20240704	8100	-31.23	20240730	5130	8.58	20240704	3.08	N	002800	500	75 억		518934	N	N	0	N	00	N
166	20241101	100134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-130	5	-2.27	166045990	29468	26.29	5670	5690	5600	7440	4020	5730	5634.79	3.42	0	-16384	5890	5810	5690	5610	5490	5850	5650	76	1710	500	3660	10	1	15170500	850	18.18	1.36	12	0.19	308.00	4106.00	8540	20231025	-34.43	5130	20240704	9.16	8100	-30.86	20240730	5130	9.16	20240704	8100	-30.86	20240730	5130	9.16	20240704	3.08	N	002800	500	75 억		518934	N	N	0	N	00	N
167	20241101	090134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	-60	5	-1.05	4949970	873	0.78	5670	5670	5670	7440	4020	5730	5670.00	3.42	0	-217	5890	5810	5690	5610	5490	5850	5650	76	1710	500	3660	10	1	15170500	860	18.41	1.38	12	0.01	308.00	4106.00	8540	20231025	-33.61	5130	20240704	10.53	8100	-30.00	20240730	5130	10.53	20240704	8100	-30.00	20240730	5130	10.53	20240704	3.08	N	002800	500	75 억		518934	N	N	0	N	00	N