KissMeData/102940/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160826	57	100.00	KOSDAQ		제약	N	N	N	N	N	18870	590	2	3.23	1658644240	88497	1283.87	18300	19600	17890	23750	12800	18280	18741.52	1.46	-17620	18653	18466	18253	18066	17853	18560	18160	62	5470	500	12790	10	1	12423387	2344	-7.01	1.56	12	0.71	-2692.00	12063.00	31000	20240115	-39.13	16780	20241115	12.46	31000	-39.13	20240115	16780	12.46	20241115	31000	-39.13	20240115	16780	12.46	20241115	0.13	N	102940	500	62 억	181326	N	N	N	N
3	20241129	150844	57	100.00	KOSDAQ		제약	N	N	N	N	N	18850	570	2	3.12	1609112790	85873	1245.80	18300	19600	17890	23750	12800	18280	18738.29	1.46	-17387	18653	18466	18253	18066	17853	18560	18160	62	5470	500	12790	10	1	12423387	2342	-7.00	1.56	12	0.69	-2692.00	12063.00	31000	20240115	-39.19	16780	20241115	12.34	31000	-39.19	20240115	16780	12.34	20241115	31000	-39.19	20240115	16780	12.34	20241115	0.13	N	102940	500	62 억	181326	N	N	N	N
4	20241129	140847	57	100.00	KOSDAQ		제약	N	N	N	N	N	18550	270	2	1.48	1468840850	78370	1136.95	18300	19600	17890	23750	12800	18280	18742.39	1.46	-18632	18653	18466	18253	18066	17853	18560	18160	62	5470	500	12790	10	1	12423387	2305	-6.89	1.54	12	0.63	-2692.00	12063.00	31000	20240115	-40.16	16780	20241115	10.55	31000	-40.16	20240115	16780	10.55	20241115	31000	-40.16	20240115	16780	10.55	20241115	0.13	N	102940	500	62 억	181326	N	N	N	N
5	20241129	130844	57	100.00	KOSDAQ		제약	N	N	N	N	N	18590	310	2	1.70	1376589290	73408	1064.96	18300	19600	17890	23750	12800	18280	18752.58	1.46	-18571	18653	18466	18253	18066	17853	18560	18160	62	5470	500	12790	10	1	12423387	2310	-6.91	1.54	12	0.59	-2692.00	12063.00	31000	20240115	-40.03	16780	20241115	10.79	31000	-40.03	20240115	16780	10.79	20241115	31000	-40.03	20240115	16780	10.79	20241115	0.13	N	102940	500	62 억	181326	N	N	N	N
6	20241129	120846	57	100.00	KOSDAQ		제약	N	N	N	N	N	18770	490	2	2.68	1213442510	64590	937.04	18300	19600	17890	23750	12800	18280	18786.85	1.46	-19077	18653	18466	18253	18066	17853	18560	18160	62	5470	500	12790	10	1	12423387	2332	-6.97	1.56	12	0.52	-2692.00	12063.00	31000	20240115	-39.45	16780	20241115	11.86	31000	-39.45	20240115	16780	11.86	20241115	31000	-39.45	20240115	16780	11.86	20241115	0.13	N	102940	500	62 억	181326	N	N	N	N
7	20241129	110847	57	100.00	KOSDAQ		제약	N	N	N	N	N	18550	270	2	1.48	520982250	28195	409.04	18300	19500	17890	23750	12800	18280	18477.82	1.46	-6074	18653	18466	18253	18066	17853	18560	18160	62	5470	500	12790	10	1	12423387	2305	-6.89	1.54	12	0.23	-2692.00	12063.00	31000	20240115	-40.16	16780	20241115	10.55	31000	-40.16	20240115	16780	10.55	20241115	31000	-40.16	20240115	16780	10.55	20241115	0.13	N	102940	500	62 억	181326	N	N	N	N
8	20241129	100841	57	100.00	KOSDAQ		제약	N	N	N	N	N	18080	-200	5	-1.09	83451270	4628	67.14	18300	18310	17890	23750	12800	18280	18031.82	1.46	-1366	18653	18466	18253	18066	17853	18560	18160	62	5470	500	12790	10	1	12423387	2246	-6.72	1.50	12	0.04	-2692.00	12063.00	31000	20240115	-41.68	16780	20241115	7.75	31000	-41.68	20240115	16780	7.75	20241115	31000	-41.68	20240115	16780	7.75	20241115	0.13	N	102940	500	62 억	181326	N	N	N	N
9	20241129	090845	57	100.00	KOSDAQ		제약	N	N	N	N	N	18110	-170	5	-0.93	10845750	597	8.66	18300	18310	18070	23750	12800	18280	18167.09	1.46	212	18653	18466	18253	18066	17853	18560	18160	62	5470	500	12790	10	1	12423387	2250	-6.73	1.50	12	0.00	-2692.00	12063.00	31000	20240115	-41.58	16780	20241115	7.93	31000	-41.58	20240115	16780	7.93	20241115	31000	-41.58	20240115	16780	7.93	20241115	0.13	N	102940	500	62 억	181326	N	N	N	N
10	20241128	160833	57	100.00	KOSDAQ		제약	N	N	N	N	N	18280	180	2	0.99	125772890	6893	57.81	18050	18440	18040	23500	12670	18100	18246.47	1.44	2657	18500	18300	18020	17820	17540	18400	17920	62	5400	500	12670	10	1	12423387	2271	-6.79	1.52	12	0.06	-2692.00	12063.00	31000	20240115	-41.03	16780	20241115	8.94	31000	-41.03	20240115	16780	8.94	20241115	31000	-41.03	20240115	16780	8.94	20241115	0.13	N	102940	500	62 억	178642	N	N	N	N
11	20241128	150850	57	100.00	KOSDAQ		제약	N	N	N	N	N	18280	180	2	0.99	119214900	6533	54.79	18050	18440	18040	23500	12670	18100	18248.11	1.44	2602	18500	18300	18020	17820	17540	18400	17920	62	5400	500	12670	10	1	12423387	2271	-6.79	1.52	12	0.05	-2692.00	12063.00	31000	20240115	-41.03	16780	20241115	8.94	31000	-41.03	20240115	16780	8.94	20241115	31000	-41.03	20240115	16780	8.94	20241115	0.13	N	102940	500	62 억	178642	N	N	N	N
12	20241128	140847	57	100.00	KOSDAQ		제약	N	N	N	N	N	18290	190	2	1.05	114261490	6262	52.52	18050	18440	18040	23500	12670	18100	18246.80	1.44	2578	18500	18300	18020	17820	17540	18400	17920	62	5400	500	12670	10	1	12423387	2272	-6.79	1.52	12	0.05	-2692.00	12063.00	31000	20240115	-41.00	16780	20241115	9.00	31000	-41.00	20240115	16780	9.00	20241115	31000	-41.00	20240115	16780	9.00	20241115	0.13	N	102940	500	62 억	178642	N	N	N	N
13	20241128	130845	57	100.00	KOSDAQ		제약	N	N	N	N	N	18210	110	2	0.61	100180810	5490	46.05	18050	18440	18040	23500	12670	18100	18247.87	1.44	2179	18500	18300	18020	17820	17540	18400	17920	62	5400	500	12670	10	1	12423387	2262	-6.76	1.51	12	0.04	-2692.00	12063.00	31000	20240115	-41.26	16780	20241115	8.52	31000	-41.26	20240115	16780	8.52	20241115	31000	-41.26	20240115	16780	8.52	20241115	0.13	N	102940	500	62 억	178642	N	N	N	N
14	20241128	120848	57	100.00	KOSDAQ		제약	N	N	N	N	N	18300	200	2	1.10	96484910	5287	44.34	18050	18440	18040	23500	12670	18100	18249.46	1.44	2059	18500	18300	18020	17820	17540	18400	17920	62	5400	500	12670	10	1	12423387	2273	-6.80	1.52	12	0.04	-2692.00	12063.00	31000	20240115	-40.97	16780	20241115	9.06	31000	-40.97	20240115	16780	9.06	20241115	31000	-40.97	20240115	16780	9.06	20241115	0.13	N	102940	500	62 억	178642	N	N	N	N
15	20241128	110851	57	100.00	KOSDAQ		제약	N	N	N	N	N	18300	200	2	1.10	95171430	5215	43.74	18050	18440	18040	23500	12670	18100	18249.56	1.44	2007	18500	18300	18020	17820	17540	18400	17920	62	5400	500	12670	10	1	12423387	2273	-6.80	1.52	12	0.04	-2692.00	12063.00	31000	20240115	-40.97	16780	20241115	9.06	31000	-40.97	20240115	16780	9.06	20241115	31000	-40.97	20240115	16780	9.06	20241115	0.13	N	102940	500	62 억	178642	N	N	N	N
16	20241128	100848	57	100.00	KOSDAQ		제약	N	N	N	N	N	18270	170	2	0.94	83295230	4567	38.30	18050	18440	18040	23500	12670	18100	18238.50	1.44	2018	18500	18300	18020	17820	17540	18400	17920	62	5400	500	12670	10	1	12423387	2270	-6.79	1.51	12	0.04	-2692.00	12063.00	31000	20240115	-41.06	16780	20241115	8.88	31000	-41.06	20240115	16780	8.88	20241115	31000	-41.06	20240115	16780	8.88	20241115	0.13	N	102940	500	62 억	178642	N	N	N	N
17	20241128	090845	57	100.00	KOSDAQ		제약	N	N	N	N	N	18100	0	3	0.00	3187620	176	1.48	18050	18270	18040	23500	12670	18100	18111.48	1.44	-25	18500	18300	18020	17820	17540	18400	17920	62	5400	500	12670	10	1	12423387	2249	-6.72	1.50	12	0.00	-2692.00	12063.00	31000	20240115	-41.61	16780	20241115	7.87	31000	-41.61	20240115	16780	7.87	20241115	31000	-41.61	20240115	16780	7.87	20241115	0.13	N	102940	500	62 억	178642	N	N	N	N
18	20241127	160826	57	100.00	KOSDAQ		제약	N	N	N	N	N	18100	250	2	1.40	214227690	11923	219.78	17900	18220	17740	23200	12500	17850	17967.60	1.42	2317	18416	18132	17866	17582	17316	18000	17450	62	5350	500	12490	10	1	12423387	2249	-6.72	1.50	12	0.10	-2692.00	12063.00	31000	20240115	-41.61	16780	20241115	7.87	31000	-41.61	20240115	16780	7.87	20241115	31000	-41.61	20240115	16780	7.87	20241115	0.13	N	102940	500	62 억	176348	N	N	N	N
19	20241127	150842	57	100.00	KOSDAQ		제약	N	N	N	N	N	18030	180	2	1.01	194491620	10831	199.65	17900	18220	17740	23200	12500	17850	17956.94	1.42	2273	18416	18132	17866	17582	17316	18000	17450	62	5350	500	12490	10	1	12423387	2240	-6.70	1.49	12	0.09	-2692.00	12063.00	31000	20240115	-41.84	16780	20241115	7.45	31000	-41.84	20240115	16780	7.45	20241115	31000	-41.84	20240115	16780	7.45	20241115	0.13	N	102940	500	62 억	176348	N	N	N	N
20	20241127	140840	57	100.00	KOSDAQ		제약	N	N	N	N	N	18010	160	2	0.90	164835450	9190	169.40	17900	18220	17740	23200	12500	17850	17936.39	1.42	2130	18416	18132	17866	17582	17316	18000	17450	62	5350	500	12490	10	1	12423387	2237	-6.69	1.49	12	0.07	-2692.00	12063.00	31000	20240115	-41.90	16780	20241115	7.33	31000	-41.90	20240115	16780	7.33	20241115	31000	-41.90	20240115	16780	7.33	20241115	0.13	N	102940	500	62 억	176348	N	N	N	N
21	20241127	130835	57	100.00	KOSDAQ		제약	N	N	N	N	N	18000	150	2	0.84	137326920	7668	141.35	17900	18120	17740	23200	12500	17850	17909.09	1.42	963	18416	18132	17866	17582	17316	18000	17450	62	5350	500	12490	10	1	12423387	2236	-6.69	1.49	12	0.06	-2692.00	12063.00	31000	20240115	-41.94	16780	20241115	7.27	31000	-41.94	20240115	16780	7.27	20241115	31000	-41.94	20240115	16780	7.27	20241115	0.13	N	102940	500	62 억	176348	N	N	N	N
22	20241127	120843	57	100.00	KOSDAQ		제약	N	N	N	N	N	17930	80	2	0.45	100783090	5638	103.93	17900	18120	17740	23200	12500	17850	17875.68	1.42	1638	18416	18132	17866	17582	17316	18000	17450	62	5350	500	12490	10	1	12423387	2228	-6.66	1.49	12	0.05	-2692.00	12063.00	31000	20240115	-42.16	16780	20241115	6.85	31000	-42.16	20240115	16780	6.85	20241115	31000	-42.16	20240115	16780	6.85	20241115	0.13	N	102940	500	62 억	176348	N	N	N	N
23	20241127	110839	57	100.00	KOSDAQ		제약	N	N	N	N	N	18030	180	2	1.01	78696120	4403	81.16	17900	18120	17740	23200	12500	17850	17873.30	1.42	715	18416	18132	17866	17582	17316	18000	17450	62	5350	500	12490	10	1	12423387	2240	-6.70	1.49	12	0.04	-2692.00	12063.00	31000	20240115	-41.84	16780	20241115	7.45	31000	-41.84	20240115	16780	7.45	20241115	31000	-41.84	20240115	16780	7.45	20241115	0.13	N	102940	500	62 억	176348	N	N	N	N
24	20241127	100840	57	100.00	KOSDAQ		제약	N	N	N	N	N	17900	50	2	0.28	56098960	3142	57.92	17900	18040	17740	23200	12500	17850	17854.54	1.42	737	18416	18132	17866	17582	17316	18000	17450	62	5350	500	12490	10	1	12423387	2224	-6.65	1.48	12	0.03	-2692.00	12063.00	31000	20240115	-42.26	16780	20241115	6.67	31000	-42.26	20240115	16780	6.67	20241115	31000	-42.26	20240115	16780	6.67	20241115	0.13	N	102940	500	62 억	176348	N	N	N	N
25	20241127	090838	57	100.00	KOSDAQ		제약	N	N	N	N	N	17850	0	3	0.00	2464350	138	2.54	17900	17900	17850	23200	12500	17850	17857.61	1.42	-111	18416	18132	17866	17582	17316	18000	17450	62	5350	500	12490	10	1	12423387	2218	-6.63	1.48	12	0.00	-2692.00	12063.00	31000	20240115	-42.42	16780	20241115	6.38	31000	-42.42	20240115	16780	6.38	20241115	31000	-42.42	20240115	16780	6.38	20241115	0.13	N	102940	500	62 억	176348	N	N	N	N
26	20241126	160827	57	100.00	KOSDAQ		제약	N	N	N	N	N	17850	-150	5	-0.83	96364340	5407	35.76	18150	18150	17600	23400	12600	18000	17822.15	1.42	300	18413	18206	17903	17696	17393	18310	17800	62	5400	500	12600	10	1	12423387	2218	-6.63	1.48	12	0.04	-2692.00	12063.00	31000	20240115	-42.42	16780	20241115	6.38	31000	-42.42	20240115	16780	6.38	20241115	31000	-42.42	20240115	16780	6.38	20241115	0.13	N	102940	500	62 억	176048	N	N	N	N
27	20241126	150835	57	100.00	KOSDAQ		제약	N	N	N	N	N	17890	-110	5	-0.61	90089150	5056	33.44	18150	18150	17600	23400	12600	18000	17818.27	1.42	313	18413	18206	17903	17696	17393	18310	17800	62	5400	500	12600	10	1	12423387	2223	-6.65	1.48	12	0.04	-2692.00	12063.00	31000	20240115	-42.29	16780	20241115	6.62	31000	-42.29	20240115	16780	6.62	20241115	31000	-42.29	20240115	16780	6.62	20241115	0.13	N	102940	500	62 억	176048	N	N	N	N
28	20241126	140834	57	100.00	KOSDAQ		제약	N	N	N	N	N	17830	-170	5	-0.94	87390680	4905	32.44	18150	18150	17600	23400	12600	18000	17816.65	1.42	254	18413	18206	17903	17696	17393	18310	17800	62	5400	500	12600	10	1	12423387	2215	-6.62	1.48	12	0.04	-2692.00	12063.00	31000	20240115	-42.48	16780	20241115	6.26	31000	-42.48	20240115	16780	6.26	20241115	31000	-42.48	20240115	16780	6.26	20241115	0.13	N	102940	500	62 억	176048	N	N	N	N
29	20241126	130832	57	100.00	KOSDAQ		제약	N	N	N	N	N	17800	-200	5	-1.11	80897830	4542	30.04	18150	18150	17600	23400	12600	18000	17811.06	1.42	273	18413	18206	17903	17696	17393	18310	17800	62	5400	500	12600	10	1	12423387	2211	-6.61	1.48	12	0.04	-2692.00	12063.00	31000	20240115	-42.58	16780	20241115	6.08	31000	-42.58	20240115	16780	6.08	20241115	31000	-42.58	20240115	16780	6.08	20241115	0.13	N	102940	500	62 억	176048	N	N	N	N
30	20241126	120837	57	100.00	KOSDAQ		제약	N	N	N	N	N	17800	-200	5	-1.11	52195180	2928	19.37	18150	18150	17600	23400	12600	18000	17826.22	1.42	-245	18413	18206	17903	17696	17393	18310	17800	62	5400	500	12600	10	1	12423387	2211	-6.61	1.48	12	0.02	-2692.00	12063.00	31000	20240115	-42.58	16780	20241115	6.08	31000	-42.58	20240115	16780	6.08	20241115	31000	-42.58	20240115	16780	6.08	20241115	0.13	N	102940	500	62 억	176048	N	N	N	N
31	20241126	110842	57	100.00	KOSDAQ		제약	N	N	N	N	N	17830	-170	5	-0.94	33280720	1866	12.34	18150	18150	17600	23400	12600	18000	17835.33	1.42	-349	18413	18206	17903	17696	17393	18310	17800	62	5400	500	12600	10	1	12423387	2215	-6.62	1.48	12	0.02	-2692.00	12063.00	31000	20240115	-42.48	16780	20241115	6.26	31000	-42.48	20240115	16780	6.26	20241115	31000	-42.48	20240115	16780	6.26	20241115	0.13	N	102940	500	62 억	176048	N	N	N	N
32	20241126	100846	57	100.00	KOSDAQ		제약	N	N	N	N	N	18000	0	3	0.00	16437000	921	6.09	18150	18150	17600	23400	12600	18000	17846.91	1.42	-30	18413	18206	17903	17696	17393	18310	17800	62	5400	500	12600	10	1	12423387	2236	-6.69	1.49	12	0.01	-2692.00	12063.00	31000	20240115	-41.94	16780	20241115	7.27	31000	-41.94	20240115	16780	7.27	20241115	31000	-41.94	20240115	16780	7.27	20241115	0.13	N	102940	500	62 억	176048	N	N	N	N
33	20241126	090838	57	100.00	KOSDAQ		제약	N	N	N	N	N	18070	70	2	0.39	3694300	209	1.38	18150	18150	17600	23400	12600	18000	17676.08	1.42	-6	18413	18206	17903	17696	17393	18310	17800	62	5400	500	12600	10	1	12423387	2245	-6.71	1.50	12	0.00	-2692.00	12063.00	31000	20240115	-41.71	16780	20241115	7.69	31000	-41.71	20240115	16780	7.69	20241115	31000	-41.71	20240115	16780	7.69	20241115	0.13	N	102940	500	62 억	176048	N	N	N	N
34	20241125	160816	57	100.00	KOSDAQ		제약	N	N	N	N	N	18000	200	2	1.12	271042400	15120	149.76	17790	18110	17600	23100	12460	17800	17926.08	1.36	6512	18453	18126	17913	17586	17373	18020	17480	62	5300	500	12460	10	1	12423387	2236	-6.69	1.49	12	0.12	-2692.00	12063.00	31000	20240115	-41.94	16780	20241115	7.27	31000	-41.94	20240115	16780	7.27	20241115	31000	-41.94	20240115	16780	7.27	20241115	0.16	N	102940	500	62 억	169536	N	N	N	N
35	20241125	150833	57	100.00	KOSDAQ		제약	N	N	N	N	N	17920	120	2	0.67	266957300	14893	147.51	17790	18110	17600	23100	12460	17800	17925.02	1.36	6672	18453	18126	17913	17586	17373	18020	17480	62	5300	500	12460	10	1	12423387	2226	-6.66	1.49	12	0.12	-2692.00	12063.00	31000	20240115	-42.19	16780	20241115	6.79	31000	-42.19	20240115	16780	6.79	20241115	31000	-42.19	20240115	16780	6.79	20241115	0.16	N	102940	500	62 억	169536	N	N	N	N
36	20241125	140831	57	100.00	KOSDAQ		제약	N	N	N	N	N	18020	220	2	1.24	226307980	12628	125.08	17790	18110	17600	23100	12460	17800	17921.13	1.36	6028	18453	18126	17913	17586	17373	18020	17480	62	5300	500	12460	10	1	12423387	2239	-6.69	1.49	12	0.10	-2692.00	12063.00	31000	20240115	-41.87	16780	20241115	7.39	31000	-41.87	20240115	16780	7.39	20241115	31000	-41.87	20240115	16780	7.39	20241115	0.16	N	102940	500	62 억	169536	N	N	N	N
37	20241125	130825	57	100.00	KOSDAQ		제약	N	N	N	N	N	17950	150	2	0.84	169786590	9476	93.86	17790	18110	17600	23100	12460	17800	17917.54	1.36	5224	18453	18126	17913	17586	17373	18020	17480	62	5300	500	12460	10	1	12423387	2230	-6.67	1.49	12	0.08	-2692.00	12063.00	31000	20240115	-42.10	16780	20241115	6.97	31000	-42.10	20240115	16780	6.97	20241115	31000	-42.10	20240115	16780	6.97	20241115	0.16	N	102940	500	62 억	169536	N	N	N	N
38	20241125	120834	57	100.00	KOSDAQ		제약	N	N	N	N	N	18050	250	2	1.40	140360200	7838	77.63	17790	18110	17600	23100	12460	17800	17907.66	1.36	4054	18453	18126	17913	17586	17373	18020	17480	62	5300	500	12460	10	1	12423387	2242	-6.71	1.50	12	0.06	-2692.00	12063.00	31000	20240115	-41.77	16780	20241115	7.57	31000	-41.77	20240115	16780	7.57	20241115	31000	-41.77	20240115	16780	7.57	20241115	0.16	N	102940	500	62 억	169536	N	N	N	N
39	20241125	110827	57	100.00	KOSDAQ		제약	N	N	N	N	N	18090	290	2	1.63	124325280	6949	68.83	17790	18110	17600	23100	12460	17800	17891.10	1.36	4101	18453	18126	17913	17586	17373	18020	17480	62	5300	500	12460	10	1	12423387	2247	-6.72	1.50	12	0.06	-2692.00	12063.00	31000	20240115	-41.65	16780	20241115	7.81	31000	-41.65	20240115	16780	7.81	20241115	31000	-41.65	20240115	16780	7.81	20241115	0.16	N	102940	500	62 억	169536	N	N	N	N
40	20241125	100818	57	100.00	KOSDAQ		제약	N	N	N	N	N	17990	190	2	1.07	85646920	4804	47.58	17790	17990	17600	23100	12460	17800	17828.25	1.36	3809	18453	18126	17913	17586	17373	18020	17480	62	5300	500	12460	10	1	12423387	2235	-6.68	1.49	12	0.04	-2692.00	12063.00	31000	20240115	-41.97	16780	20241115	7.21	31000	-41.97	20240115	16780	7.21	20241115	31000	-41.97	20240115	16780	7.21	20241115	0.16	N	102940	500	62 억	169536	N	N	N	N
41	20241125	090819	57	100.00	KOSDAQ		제약	N	N	N	N	N	17780	-20	5	-0.11	7072660	401	3.97	17790	17790	17600	23100	12460	17800	17637.56	1.36	-53	18453	18126	17913	17586	17373	18020	17480	62	5300	500	12460	10	1	12423387	2209	-6.60	1.47	12	0.00	-2692.00	12063.00	31000	20240115	-42.65	16780	20241115	5.96	31000	-42.65	20240115	16780	5.96	20241115	31000	-42.65	20240115	16780	5.96	20241115	0.16	N	102940	500	62 억	169536	N	N	N	N
42	20241122	160734	57	100.00	KOSDAQ		제약	N	N	N	N	N	17800	-10	5	-0.06	174184240	9796	74.73	17810	18240	17700	23150	12470	17810	17781.16	1.37	-457	18150	17980	17840	17670	17530	17910	17600	62	5340	500	12460	10	1	12423387	2211	-6.61	1.48	12	0.08	-2692.00	12063.00	31000	20240115	-42.58	16780	20241115	6.08	31000	-42.58	20240115	16780	6.08	20241115	31000	-42.58	20240115	16780	6.08	20241115	0.16	N	102940	500	62 억	169993	N	N	N	N
43	20241122	150744	57	100.00	KOSDAQ		제약	N	N	N	N	N	17730	-80	5	-0.45	165074040	9283	70.82	17810	18240	17700	23150	12470	17810	17782.40	1.37	-424	18150	17980	17840	17670	17530	17910	17600	62	5340	500	12460	10	1	12423387	2203	-6.59	1.47	12	0.07	-2692.00	12063.00	31000	20240115	-42.81	16780	20241115	5.66	31000	-42.81	20240115	16780	5.66	20241115	31000	-42.81	20240115	16780	5.66	20241115	0.16	N	102940	500	62 억	169993	N	N	N	N
44	20241122	140746	57	100.00	KOSDAQ		제약	N	N	N	N	N	17710	-100	5	-0.56	142370380	8002	61.05	17810	18240	17700	23150	12470	17810	17791.85	1.37	-424	18150	17980	17840	17670	17530	17910	17600	62	5340	500	12460	10	1	12423387	2200	-6.58	1.47	12	0.06	-2692.00	12063.00	31000	20240115	-42.87	16780	20241115	5.54	31000	-42.87	20240115	16780	5.54	20241115	31000	-42.87	20240115	16780	5.54	20241115	0.16	N	102940	500	62 억	169993	N	N	N	N
45	20241122	130743	57	100.00	KOSDAQ		제약	N	N	N	N	N	17750	-60	5	-0.34	82820710	4644	35.43	17810	18240	17710	23150	12470	17810	17833.92	1.37	54	18150	17980	17840	17670	17530	17910	17600	62	5340	500	12460	10	1	12423387	2205	-6.59	1.47	12	0.04	-2692.00	12063.00	31000	20240115	-42.74	16780	20241115	5.78	31000	-42.74	20240115	16780	5.78	20241115	31000	-42.74	20240115	16780	5.78	20241115	0.16	N	102940	500	62 억	169993	N	N	N	N
46	20241122	120748	57	100.00	KOSDAQ		제약	N	N	N	N	N	17820	10	2	0.06	56669320	3174	24.21	17810	18240	17710	23150	12470	17810	17854.23	1.37	112	18150	17980	17840	17670	17530	17910	17600	62	5340	500	12460	10	1	12423387	2214	-6.62	1.48	12	0.03	-2692.00	12063.00	31000	20240115	-42.52	16780	20241115	6.20	31000	-42.52	20240115	16780	6.20	20241115	31000	-42.52	20240115	16780	6.20	20241115	0.16	N	102940	500	62 억	169993	N	N	N	N
47	20241122	110740	57	100.00	KOSDAQ		제약	N	N	N	N	N	17940	130	2	0.73	55456170	3106	23.70	17810	18240	17710	23150	12470	17810	17854.53	1.37	95	18150	17980	17840	17670	17530	17910	17600	62	5340	500	12460	10	1	12423387	2229	-6.66	1.49	12	0.03	-2692.00	12063.00	31000	20240115	-42.13	16780	20241115	6.91	31000	-42.13	20240115	16780	6.91	20241115	31000	-42.13	20240115	16780	6.91	20241115	0.16	N	102940	500	62 억	169993	N	N	N	N
48	20241122	100755	57	100.00	KOSDAQ		제약	N	N	N	N	N	17910	100	2	0.56	34689770	1947	14.85	17810	18240	17710	23150	12470	17810	17817.04	1.37	566	18150	17980	17840	17670	17530	17910	17600	62	5340	500	12460	10	1	12423387	2225	-6.65	1.48	12	0.02	-2692.00	12063.00	31000	20240115	-42.23	16780	20241115	6.73	31000	-42.23	20240115	16780	6.73	20241115	31000	-42.23	20240115	16780	6.73	20241115	0.16	N	102940	500	62 억	169993	N	N	N	N
49	20241122	090748	57	100.00	KOSDAQ		제약	N	N	N	N	N	18100	290	2	1.63	5165410	290	2.21	17810	18240	17710	23150	12470	17810	17811.76	1.37	260	18150	17980	17840	17670	17530	17910	17600	62	5340	500	12460	10	1	12423387	2249	-6.72	1.50	12	0.00	-2692.00	12063.00	31000	20240115	-41.61	16780	20241115	7.87	31000	-41.61	20240115	16780	7.87	20241115	31000	-41.61	20240115	16780	7.87	20241115	0.16	N	102940	500	62 억	169993	N	N	N	N
50	20241121	160740	57	100.00	KOSDAQ		제약	N	N	N	N	N	17810	-190	5	-1.06	232878640	13058	117.57	18000	18010	17700	23400	12600	18000	17834.17	1.38	-868	18506	18252	18036	17782	17566	18145	17675	62	5400	500	12600	10	1	12423387	2213	-6.62	1.48	12	0.11	-2692.00	12063.00	31000	20240115	-42.55	16780	20241115	6.14	31000	-42.55	20240115	16780	6.14	20241115	31000	-42.55	20240115	16780	6.14	20241115	0.16	N	102940	500	62 억	170859	N	N	N	N
51	20241121	150756	57	100.00	KOSDAQ		제약	N	N	N	N	N	17890	-110	5	-0.61	222285110	12464	112.22	18000	18010	17700	23400	12600	18000	17834.17	1.38	-814	18506	18252	18036	17782	17566	18145	17675	62	5400	500	12600	10	1	12423387	2223	-6.65	1.48	12	0.10	-2692.00	12063.00	31000	20240115	-42.29	16780	20241115	6.62	31000	-42.29	20240115	16780	6.62	20241115	31000	-42.29	20240115	16780	6.62	20241115	0.16	N	102940	500	62 억	170859	N	N	N	N
52	20241121	140757	57	100.00	KOSDAQ		제약	N	N	N	N	N	17820	-180	5	-1.00	139659360	7830	70.50	18000	18010	17700	23400	12600	18000	17836.44	1.38	-1479	18506	18252	18036	17782	17566	18145	17675	62	5400	500	12600	10	1	12423387	2214	-6.62	1.48	12	0.06	-2692.00	12063.00	31000	20240115	-42.52	16780	20241115	6.20	31000	-42.52	20240115	16780	6.20	20241115	31000	-42.52	20240115	16780	6.20	20241115	0.16	N	102940	500	62 억	170859	N	N	N	N
53	20241121	130748	57	100.00	KOSDAQ		제약	N	N	N	N	N	17940	-60	5	-0.33	117116350	6565	59.11	18000	18010	17700	23400	12600	18000	17839.50	1.38	-1504	18506	18252	18036	17782	17566	18145	17675	62	5400	500	12600	10	1	12423387	2229	-6.66	1.49	12	0.05	-2692.00	12063.00	31000	20240115	-42.13	16780	20241115	6.91	31000	-42.13	20240115	16780	6.91	20241115	31000	-42.13	20240115	16780	6.91	20241115	0.16	N	102940	500	62 억	170859	N	N	N	N
54	20241121	120748	57	100.00	KOSDAQ		제약	N	N	N	N	N	17800	-200	5	-1.11	99969450	5606	50.47	18000	18010	17700	23400	12600	18000	17832.58	1.38	-1622	18506	18252	18036	17782	17566	18145	17675	62	5400	500	12600	10	1	12423387	2211	-6.61	1.48	12	0.05	-2692.00	12063.00	31000	20240115	-42.58	16780	20241115	6.08	31000	-42.58	20240115	16780	6.08	20241115	31000	-42.58	20240115	16780	6.08	20241115	0.16	N	102940	500	62 억	170859	N	N	N	N
55	20241121	110751	57	100.00	KOSDAQ		제약	N	N	N	N	N	17990	-10	5	-0.06	90193720	5057	45.53	18000	18010	17700	23400	12600	18000	17835.42	1.38	-1626	18506	18252	18036	17782	17566	18145	17675	62	5400	500	12600	10	1	12423387	2235	-6.68	1.49	12	0.04	-2692.00	12063.00	31000	20240115	-41.97	16780	20241115	7.21	31000	-41.97	20240115	16780	7.21	20241115	31000	-41.97	20240115	16780	7.21	20241115	0.16	N	102940	500	62 억	170859	N	N	N	N
56	20241121	100752	57	100.00	KOSDAQ		제약	N	N	N	N	N	17750	-250	5	-1.39	42532320	2386	21.48	18000	18010	17700	23400	12600	18000	17825.78	1.38	-1267	18506	18252	18036	17782	17566	18145	17675	62	5400	500	12600	10	1	12423387	2205	-6.59	1.47	12	0.02	-2692.00	12063.00	31000	20240115	-42.74	16780	20241115	5.78	31000	-42.74	20240115	16780	5.78	20241115	31000	-42.74	20240115	16780	5.78	20241115	0.16	N	102940	500	62 억	170859	N	N	N	N
57	20241121	090751	57	100.00	KOSDAQ		제약	N	N	N	N	N	17770	-230	5	-1.28	4243450	237	2.13	18000	18010	17770	23400	12600	18000	17904.85	1.38	-103	18506	18252	18036	17782	17566	18145	17675	62	5400	500	12600	10	1	12423387	2208	-6.60	1.47	12	0.00	-2692.00	12063.00	31000	20240115	-42.68	16780	20241115	5.90	31000	-42.68	20240115	16780	5.90	20241115	31000	-42.68	20240115	16780	5.90	20241115	0.16	N	102940	500	62 억	170859	N	N	N	N
58	20241120	160745	57	100.00	KOSDAQ		제약	N	N	N	N	N	18000	-10	5	-0.06	200099760	11107	71.43	18010	18290	17820	23400	12610	18010	18015.64	1.36	1297	18603	18306	18003	17706	17403	18455	17855	62	5390	500	12600	10	1	12423387	2236	-6.69	1.49	12	0.09	-2692.00	12063.00	31000	20240115	-41.94	16780	20241115	7.27	31000	-41.94	20240115	16780	7.27	20241115	31000	-41.94	20240115	16780	7.27	20241115	0.16	N	102940	500	62 억	169562	N	N	N	N
59	20241120	150755	57	100.00	KOSDAQ		제약	N	N	N	N	N	18050	40	2	0.22	196072470	10884	69.99	18010	18290	17820	23400	12610	18010	18014.74	1.36	1365	18603	18306	18003	17706	17403	18455	17855	62	5390	500	12600	10	1	12423387	2242	-6.71	1.50	12	0.09	-2692.00	12063.00	31000	20240115	-41.77	16780	20241115	7.57	31000	-41.77	20240115	16780	7.57	20241115	31000	-41.77	20240115	16780	7.57	20241115	0.16	N	102940	500	62 억	169562	N	N	N	N
60	20241120	140757	57	100.00	KOSDAQ		제약	N	N	N	N	N	18000	-10	5	-0.06	155930380	8654	55.65	18010	18290	17820	23400	12610	18010	18018.30	1.36	1290	18603	18306	18003	17706	17403	18455	17855	62	5390	500	12600	10	1	12423387	2236	-6.69	1.49	12	0.07	-2692.00	12063.00	31000	20240115	-41.94	16780	20241115	7.27	31000	-41.94	20240115	16780	7.27	20241115	31000	-41.94	20240115	16780	7.27	20241115	0.16	N	102940	500	62 억	169562	N	N	N	N
61	20241120	130758	57	100.00	KOSDAQ		제약	N	N	N	N	N	18000	-10	5	-0.06	142034380	7883	50.69	18010	18290	17820	23400	12610	18010	18017.81	1.36	1030	18603	18306	18003	17706	17403	18455	17855	62	5390	500	12600	10	1	12423387	2236	-6.69	1.49	12	0.06	-2692.00	12063.00	31000	20240115	-41.94	16780	20241115	7.27	31000	-41.94	20240115	16780	7.27	20241115	31000	-41.94	20240115	16780	7.27	20241115	0.16	N	102940	500	62 억	169562	N	N	N	N
62	20241120	120757	57	100.00	KOSDAQ		제약	N	N	N	N	N	18030	20	2	0.11	131117030	7277	46.80	18010	18290	17820	23400	12610	18010	18018.01	1.36	1014	18603	18306	18003	17706	17403	18455	17855	62	5390	500	12600	10	1	12423387	2240	-6.70	1.49	12	0.06	-2692.00	12063.00	31000	20240115	-41.84	16780	20241115	7.45	31000	-41.84	20240115	16780	7.45	20241115	31000	-41.84	20240115	16780	7.45	20241115	0.16	N	102940	500	62 억	169562	N	N	N	N
63	20241120	110759	57	100.00	KOSDAQ		제약	N	N	N	N	N	18060	50	2	0.28	116664970	6478	41.66	18010	18290	17820	23400	12610	18010	18009.41	1.36	779	18603	18306	18003	17706	17403	18455	17855	62	5390	500	12600	10	1	12423387	2244	-6.71	1.50	12	0.05	-2692.00	12063.00	31000	20240115	-41.74	16780	20241115	7.63	31000	-41.74	20240115	16780	7.63	20241115	31000	-41.74	20240115	16780	7.63	20241115	0.16	N	102940	500	62 억	169562	N	N	N	N
64	20241120	100757	57	100.00	KOSDAQ		제약	N	N	N	N	N	18290	280	2	1.55	90854110	5057	32.52	18010	18290	17820	23400	12610	18010	17966.01	1.36	515	18603	18306	18003	17706	17403	18455	17855	62	5390	500	12600	10	1	12423387	2272	-6.79	1.52	12	0.04	-2692.00	12063.00	31000	20240115	-41.00	16780	20241115	9.00	31000	-41.00	20240115	16780	9.00	20241115	31000	-41.00	20240115	16780	9.00	20241115	0.16	N	102940	500	62 억	169562	N	N	N	N
65	20241120	090756	57	100.00	KOSDAQ		제약	N	N	N	N	N	18070	60	2	0.33	10049440	558	3.59	18010	18070	18000	23400	12610	18010	18009.75	1.36	-257	18603	18306	18003	17706	17403	18455	17855	62	5390	500	12600	10	1	12423387	2245	-6.71	1.50	12	0.00	-2692.00	12063.00	31000	20240115	-41.71	16780	20241115	7.69	31000	-41.71	20240115	16780	7.69	20241115	31000	-41.71	20240115	16780	7.69	20241115	0.16	N	102940	500	62 억	169562	N	N	N	N
66	20241119	160714	57	100.00	KOSDAQ		제약	N	N	N	N	N	18010	220	2	1.24	278169970	15550	189.84	17790	18300	17700	23100	12460	17790	17888.74	1.35	1994	18623	18206	17913	17496	17203	18060	17350	62	5310	500	12450	10	1	12423387	2237	-6.69	1.49	12	0.13	-2692.00	12063.00	31000	20240115	-41.90	16780	20241115	7.33	31000	-41.90	20240115	16780	7.33	20241115	31000	-41.90	20240115	16780	7.33	20241115	0.15	N	102940	500	62 억	167568	N	N	N	N
67	20241119	150726	57	100.00	KOSDAQ		제약	N	N	N	N	N	18030	240	2	1.35	277809720	15530	189.60	17790	18300	17700	23100	12460	17790	17888.58	1.35	1992	18623	18206	17913	17496	17203	18060	17350	62	5310	500	12450	10	1	12423387	2240	-6.70	1.49	12	0.13	-2692.00	12063.00	31000	20240115	-41.84	16780	20241115	7.45	31000	-41.84	20240115	16780	7.45	20241115	31000	-41.84	20240115	16780	7.45	20241115	0.15	N	102940	500	62 억	167568	N	N	N	N
68	20241119	140724	57	100.00	KOSDAQ		제약	N	N	N	N	N	18070	280	2	1.57	263779400	14751	180.09	17790	18300	17700	23100	12460	17790	17882.14	1.35	1961	18623	18206	17913	17496	17203	18060	17350	62	5310	500	12450	10	1	12423387	2245	-6.71	1.50	12	0.12	-2692.00	12063.00	31000	20240115	-41.71	16780	20241115	7.69	31000	-41.71	20240115	16780	7.69	20241115	31000	-41.71	20240115	16780	7.69	20241115	0.15	N	102940	500	62 억	167568	N	N	N	N
69	20241119	130728	57	100.00	KOSDAQ		제약	N	N	N	N	N	18030	240	2	1.35	240108060	13437	164.05	17790	18300	17700	23100	12460	17790	17869.17	1.35	1780	18623	18206	17913	17496	17203	18060	17350	62	5310	500	12450	10	1	12423387	2240	-6.70	1.49	12	0.11	-2692.00	12063.00	31000	20240115	-41.84	16780	20241115	7.45	31000	-41.84	20240115	16780	7.45	20241115	31000	-41.84	20240115	16780	7.45	20241115	0.15	N	102940	500	62 억	167568	N	N	N	N
70	20241119	120720	57	100.00	KOSDAQ		제약	N	N	N	N	N	17990	200	2	1.12	207838450	11640	142.11	17790	18300	17700	23100	12460	17790	17855.54	1.35	1306	18623	18206	17913	17496	17203	18060	17350	62	5310	500	12450	10	1	12423387	2235	-6.68	1.49	12	0.09	-2692.00	12063.00	31000	20240115	-41.97	16780	20241115	7.21	31000	-41.97	20240115	16780	7.21	20241115	31000	-41.97	20240115	16780	7.21	20241115	0.15	N	102940	500	62 억	167568	N	N	N	N
71	20241119	110729	57	100.00	KOSDAQ		제약	N	N	N	N	N	17780	-10	5	-0.06	117403890	6557	80.05	17790	18300	17750	23100	12460	17790	17905.12	1.35	115	18623	18206	17913	17496	17203	18060	17350	62	5310	500	12450	10	1	12423387	2209	-6.60	1.47	12	0.05	-2692.00	12063.00	31000	20240115	-42.65	16780	20241115	5.96	31000	-42.65	20240115	16780	5.96	20241115	31000	-42.65	20240115	16780	5.96	20241115	0.15	N	102940	500	62 억	167568	N	N	N	N
72	20241119	100748	57	100.00	KOSDAQ		제약	N	N	N	N	N	18010	220	2	1.24	65504430	3651	44.57	17790	18300	17790	23100	12460	17790	17941.50	1.35	849	18623	18206	17913	17496	17203	18060	17350	62	5310	500	12450	10	1	12423387	2237	-6.69	1.49	12	0.03	-2692.00	12063.00	31000	20240115	-41.90	16780	20241115	7.33	31000	-41.90	20240115	16780	7.33	20241115	31000	-41.90	20240115	16780	7.33	20241115	0.15	N	102940	500	62 억	167568	N	N	N	N
73	20241119	090741	57	100.00	KOSDAQ		제약	N	N	N	N	N	17970	180	2	1.01	16277020	911	11.12	17790	17980	17790	23100	12460	17790	17867.20	1.35	452	18623	18206	17913	17496	17203	18060	17350	62	5310	500	12450	10	1	12423387	2232	-6.68	1.49	12	0.01	-2692.00	12063.00	31000	20240115	-42.03	16780	20241115	7.09	31000	-42.03	20240115	16780	7.09	20241115	31000	-42.03	20240115	16780	7.09	20241115	0.15	N	102940	500	62 억	167568	N	N	N	N
74	20241118	160718	57	100.00	KOSDAQ		제약	N	N	N	N	N	17790	-110	5	-0.61	146384190	8191	37.36	17900	18330	17620	23250	12530	17900	17871.35	1.36	-796	19340	18620	17700	16980	16060	18980	17340	62	5350	500	12530	10	1	12423387	2210	-6.61	1.47	12	0.07	-2692.00	12063.00	31000	20240115	-42.61	16780	20241115	6.02	31000	-42.61	20240115	16780	6.02	20241115	31000	-42.61	20240115	16780	6.02	20241115	0.15	N	102940	500	62 억	168358	N	N	N	N
75	20241118	150726	57	100.00	KOSDAQ		제약	N	N	N	N	N	17780	-120	5	-0.67	138168950	7729	35.25	17900	18330	17620	23250	12530	17900	17876.69	1.36	-684	19340	18620	17700	16980	16060	18980	17340	62	5350	500	12530	10	1	12423387	2209	-6.60	1.47	12	0.06	-2692.00	12063.00	31000	20240115	-42.65	16780	20241115	5.96	31000	-42.65	20240115	16780	5.96	20241115	31000	-42.65	20240115	16780	5.96	20241115	0.15	N	102940	500	62 억	168358	N	N	N	N
76	20241118	140728	57	100.00	KOSDAQ		제약	N	N	N	N	N	17820	-80	5	-0.45	124199480	6942	31.66	17900	18330	17620	23250	12530	17900	17891.02	1.36	59	19340	18620	17700	16980	16060	18980	17340	62	5350	500	12530	10	1	12423387	2214	-6.62	1.48	12	0.06	-2692.00	12063.00	31000	20240115	-42.52	16780	20241115	6.20	31000	-42.52	20240115	16780	6.20	20241115	31000	-42.52	20240115	16780	6.20	20241115	0.15	N	102940	500	62 억	168358	N	N	N	N
77	20241118	130726	57	100.00	KOSDAQ		제약	N	N	N	N	N	17820	-80	5	-0.45	109430000	6110	27.87	17900	18330	17620	23250	12530	17900	17909.98	1.36	372	19340	18620	17700	16980	16060	18980	17340	62	5350	500	12530	10	1	12423387	2214	-6.62	1.48	12	0.05	-2692.00	12063.00	31000	20240115	-42.52	16780	20241115	6.20	31000	-42.52	20240115	16780	6.20	20241115	31000	-42.52	20240115	16780	6.20	20241115	0.15	N	102940	500	62 억	168358	N	N	N	N
78	20241118	120729	57	100.00	KOSDAQ		제약	N	N	N	N	N	17910	10	2	0.06	93868180	5232	23.86	17900	18330	17620	23250	12530	17900	17941.17	1.36	414	19340	18620	17700	16980	16060	18980	17340	62	5350	500	12530	10	1	12423387	2225	-6.65	1.48	12	0.04	-2692.00	12063.00	31000	20240115	-42.23	16780	20241115	6.73	31000	-42.23	20240115	16780	6.73	20241115	31000	-42.23	20240115	16780	6.73	20241115	0.15	N	102940	500	62 억	168358	N	N	N	N
79	20241118	110727	57	100.00	KOSDAQ		제약	N	N	N	N	N	17870	-30	5	-0.17	88397260	4925	22.46	17900	18330	17620	23250	12530	17900	17948.68	1.36	446	19340	18620	17700	16980	16060	18980	17340	62	5350	500	12530	10	1	12423387	2220	-6.64	1.48	12	0.04	-2692.00	12063.00	31000	20240115	-42.35	16780	20241115	6.50	31000	-42.35	20240115	16780	6.50	20241115	31000	-42.35	20240115	16780	6.50	20241115	0.15	N	102940	500	62 억	168358	N	N	N	N
80	20241118	100720	57	100.00	KOSDAQ		제약	N	N	N	N	N	18180	280	2	1.56	44866870	2484	11.33	17900	18330	17620	23250	12530	17900	18062.35	1.36	-411	19340	18620	17700	16980	16060	18980	17340	62	5350	500	12530	10	1	12423387	2259	-6.75	1.51	12	0.02	-2692.00	12063.00	31000	20240115	-41.35	16780	20241115	8.34	31000	-41.35	20240115	16780	8.34	20241115	31000	-41.35	20240115	16780	8.34	20241115	0.15	N	102940	500	62 억	168358	N	N	N	N
81	20241118	090719	57	100.00	KOSDAQ		제약	N	N	N	N	N	18330	430	2	2.40	3347740	187	0.85	17900	18330	17890	23250	12530	17900	17902.35	1.36	-43	19340	18620	17700	16980	16060	18980	17340	62	5350	500	12530	10	1	12423387	2277	-6.81	1.52	12	0.00	-2692.00	12063.00	31000	20240115	-40.87	16780	20241115	9.24	31000	-40.87	20240115	16780	9.24	20241115	31000	-40.87	20240115	16780	9.24	20241115	0.15	N	102940	500	62 억	168358	N	N	N	N
82	20241115	160742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17900	540	2	3.11	376308500	21915	174.75	17170	18420	16780	22550	12160	17360	17171.08	1.34	1273	17786	17572	17346	17132	16906	17680	17240	62	5190	500	12150	10	1	12423387	2224	-6.65	1.48	12	0.18	-2692.00	12063.00	31000	20240115	-42.26	16780	20241115	6.67	31000	-42.26	20240115	16780	6.67	20241115	31000	-42.26	20240115	16780	6.67	20241115	0.17	N	102940	500	62 억	166884	N	N	N	N
83	20241115	150804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17850	490	2	2.82	364693150	21260	169.52	17170	18420	16780	22550	12160	17360	17153.96	1.34	1258	17786	17572	17346	17132	16906	17680	17240	62	5190	500	12150	10	1	12423387	2218	-6.63	1.48	12	0.17	-2692.00	12063.00	31000	20240115	-42.42	16780	20241115	6.38	31000	-42.42	20240115	16780	6.38	20241115	31000	-42.42	20240115	16780	6.38	20241115	0.17	N	102940	500	62 억	166884	N	N	N	N
84	20241115	140755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	18150	790	2	4.55	330520340	19351	154.30	17170	18420	16780	22550	12160	17360	17080.27	1.34	886	17786	17572	17346	17132	16906	17680	17240	62	5190	500	12150	10	1	12423387	2255	-6.74	1.50	12	0.16	-2692.00	12063.00	31000	20240115	-41.45	16780	20241115	8.16	31000	-41.45	20240115	16780	8.16	20241115	31000	-41.45	20240115	16780	8.16	20241115	0.17	N	102940	500	62 억	166884	N	N	N	N
85	20241115	130757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17250	-110	5	-0.63	262945340	15519	123.75	17170	17260	16780	22550	12160	17360	16943.45	1.34	1302	17786	17572	17346	17132	16906	17680	17240	62	5190	500	12150	10	1	12423387	2143	-6.41	1.43	12	0.12	-2692.00	12063.00	31000	20240115	-44.35	16780	20241115	2.80	31000	-44.35	20240115	16780	2.80	20241115	31000	-44.35	20240115	16780	2.80	20241115	0.17	N	102940	500	62 억	166884	N	N	N	N
86	20241115	120801	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	16870	-490	5	-2.82	201967360	11929	95.12	17170	17260	16780	22550	12160	17360	16930.79	1.34	650	17786	17572	17346	17132	16906	17680	17240	62	5190	500	12150	10	1	12423387	2096	-6.27	1.40	12	0.10	-2692.00	12063.00	31000	20240115	-45.58	16780	20241115	0.54	31000	-45.58	20240115	16780	0.54	20241115	31000	-45.58	20240115	16780	0.54	20241115	0.17	N	102940	500	62 억	166884	N	N	N	N
87	20241115	110741	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17000	-360	5	-2.07	120521600	7110	56.69	17170	17260	16780	22550	12160	17360	16951.00	1.34	-910	17786	17572	17346	17132	16906	17680	17240	62	5190	500	12150	10	1	12423387	2112	-6.32	1.41	12	0.06	-2692.00	12063.00	31000	20240115	-45.16	16780	20241115	1.31	31000	-45.16	20240115	16780	1.31	20241115	31000	-45.16	20240115	16780	1.31	20241115	0.17	N	102940	500	62 억	166884	N	N	N	N
88	20241115	100740	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17000	-360	5	-2.07	53198200	3131	24.97	17170	17260	16780	22550	12160	17360	16990.80	1.34	-326	17786	17572	17346	17132	16906	17680	17240	62	5190	500	12150	10	1	12423387	2112	-6.32	1.41	12	0.03	-2692.00	12063.00	31000	20240115	-45.16	16780	20241115	1.31	31000	-45.16	20240115	16780	1.31	20241115	31000	-45.16	20240115	16780	1.31	20241115	0.17	N	102940	500	62 억	166884	N	N	N	N
89	20241115	090720	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	16800	-560	5	-3.23	14377500	851	6.79	17170	17170	16780	22550	12160	17360	16894.83	1.34	-10	17786	17572	17346	17132	16906	17680	17240	62	5190	500	12150	10	1	12423387	2087	-6.24	1.39	12	0.01	-2692.00	12063.00	31000	20240115	-45.81	16780	20241115	0.12	31000	-45.81	20240115	16780	0.12	20241115	31000	-45.81	20240115	16780	0.12	20241115	0.17	N	102940	500	62 억	166884	N	N	N	N
90	20241114	160734	57	100.00	KOSDAQ		제약	N	N	N	N	N	17370	70	2	0.40	203592970	11703	51.88	17120	17560	17120	22450	12110	17300	17396.65	1.35	270	18260	17780	17440	16960	16620	17610	16790	62	5150	500	12110	10	1	12423387	2158	-6.45	1.44	12	0.09	-2692.00	12063.00	31000	20240115	-43.97	17100	20241113	1.58	31000	-43.97	20240115	17100	1.58	20241113	31000	-43.97	20240115	17100	1.58	20241113	0.18	N	102940	500	62 억	167135	N	N	N	N
91	20241114	150739	57	100.00	KOSDAQ		제약	N	N	N	N	N	17330	30	2	0.17	190104190	10923	48.42	17120	17560	17120	22450	12110	17300	17404.03	1.35	130	18260	17780	17440	16960	16620	17610	16790	62	5150	500	12110	10	1	12423387	2153	-6.44	1.44	12	0.09	-2692.00	12063.00	31000	20240115	-44.10	17100	20241113	1.35	31000	-44.10	20240115	17100	1.35	20241113	31000	-44.10	20240115	17100	1.35	20241113	0.18	N	102940	500	62 억	167135	N	N	N	N
92	20241114	140734	57	100.00	KOSDAQ		제약	N	N	N	N	N	17390	90	2	0.52	182125190	10463	46.38	17120	17560	17120	22450	12110	17300	17406.59	1.35	139	18260	17780	17440	16960	16620	17610	16790	62	5150	500	12110	10	1	12423387	2160	-6.46	1.44	12	0.08	-2692.00	12063.00	31000	20240115	-43.90	17100	20241113	1.70	31000	-43.90	20240115	17100	1.70	20241113	31000	-43.90	20240115	17100	1.70	20241113	0.18	N	102940	500	62 억	167135	N	N	N	N
93	20241114	130735	57	100.00	KOSDAQ		제약	N	N	N	N	N	17460	160	2	0.92	146202530	8398	37.23	17120	17560	17120	22450	12110	17300	17409.21	1.35	288	18260	17780	17440	16960	16620	17610	16790	62	5150	500	12110	10	1	12423387	2169	-6.49	1.45	12	0.07	-2692.00	12063.00	31000	20240115	-43.68	17100	20241113	2.11	31000	-43.68	20240115	17100	2.11	20241113	31000	-43.68	20240115	17100	2.11	20241113	0.18	N	102940	500	62 억	167135	N	N	N	N
94	20241114	120733	57	100.00	KOSDAQ		제약	N	N	N	N	N	17360	60	2	0.35	105420140	6071	26.91	17120	17510	17120	22450	12110	17300	17364.54	1.35	1023	18260	17780	17440	16960	16620	17610	16790	62	5150	500	12110	10	1	12423387	2157	-6.45	1.44	12	0.05	-2692.00	12063.00	31000	20240115	-44.00	17100	20241113	1.52	31000	-44.00	20240115	17100	1.52	20241113	31000	-44.00	20240115	17100	1.52	20241113	0.18	N	102940	500	62 억	167135	N	N	N	N
95	20241114	110734	57	100.00	KOSDAQ		제약	N	N	N	N	N	17510	210	2	1.21	49914790	2866	12.70	17120	17510	17120	22450	12110	17300	17416.19	1.35	682	18260	17780	17440	16960	16620	17610	16790	62	5150	500	12110	10	1	12423387	2175	-6.50	1.45	12	0.02	-2692.00	12063.00	31000	20240115	-43.52	17100	20241113	2.40	31000	-43.52	20240115	17100	2.40	20241113	31000	-43.52	20240115	17100	2.40	20241113	0.18	N	102940	500	62 억	167135	N	N	N	N
96	20241114	100754	57	100.00	KOSDAQ		제약	N	N	N	N	N	17460	160	2	0.92	6575850	381	1.69	17120	17500	17120	22450	12110	17300	17259.45	1.35	57	18260	17780	17440	16960	16620	17610	16790	62	5150	500	12110	10	1	12423387	2169	-6.49	1.45	12	0.00	-2692.00	12063.00	31000	20240115	-43.68	17100	20241113	2.11	31000	-43.68	20240115	17100	2.11	20241113	31000	-43.68	20240115	17100	2.11	20241113	0.18	N	102940	500	62 억	167135	N	N	N	N
97	20241114	090729	57	100.00	KOSDAQ		제약	N	N	N	N	N	17300	0	3	0.00	0	0	0.00	0	0	0	22450	12110	17300	0.00	1.35	0	18260	17780	17440	16960	16620	17610	16790	62	5150	500	12110	10	1	12423387	2149	-6.43	1.43	12	0.00	-2692.00	12063.00	31000	20240115	-44.19	17100	20241113	1.17	31000	-44.19	20240115	17100	1.17	20241113	31000	-44.19	20240115	17100	1.17	20241113	0.18	N	102940	500	62 억	167135	N	N	N	N
98	20241113	160436	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17300	-400	5	-2.26	390803290	22524	72.15	17920	17920	17100	23000	12390	17700	17350.53	1.38	-4529	18633	18166	17883	17416	17133	18025	17275	62	5300	500	12390	10	1	12423387	2149	-6.43	1.43	12	0.18	-2692.00	12063.00	31000	20240115	-44.19	17100	20241113	1.17	31000	-44.19	20240115	17100	1.17	20241113	31000	-44.19	20240115	17100	1.17	20241113	0.18	N	102940	500	62 억	171664	N	N	N	N
99	20241113	150501	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17170	-530	5	-2.99	376096210	21671	69.42	17920	17920	17100	23000	12390	17700	17354.82	1.38	-4667	18633	18166	17883	17416	17133	18025	17275	62	5300	500	12390	10	1	12423387	2133	-6.38	1.42	12	0.17	-2692.00	12063.00	31000	20240115	-44.61	17100	20241113	0.41	31000	-44.61	20240115	17100	0.41	20241113	31000	-44.61	20240115	17100	0.41	20241113	0.18	N	102940	500	62 억	171664	N	N	N	N
100	20241113	140500	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17180	-520	5	-2.94	351318790	20230	64.80	17920	17920	17100	23000	12390	17700	17366.23	1.38	-4352	18633	18166	17883	17416	17133	18025	17275	62	5300	500	12390	10	1	12423387	2134	-6.38	1.42	12	0.16	-2692.00	12063.00	31000	20240115	-44.58	17100	20241113	0.47	31000	-44.58	20240115	17100	0.47	20241113	31000	-44.58	20240115	17100	0.47	20241113	0.18	N	102940	500	62 억	171664	N	N	N	N
101	20241113	130455	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17230	-470	5	-2.66	208726390	11948	38.27	17920	17920	17230	23000	12390	17700	17469.57	1.38	-3338	18633	18166	17883	17416	17133	18025	17275	62	5300	500	12390	10	1	12423387	2141	-6.40	1.43	12	0.10	-2692.00	12063.00	31000	20240115	-44.42	17230	20241113	0.00	31000	-44.42	20240115	17230	0.00	20241113	31000	-44.42	20240115	17230	0.00	20241113	0.18	N	102940	500	62 억	171664	N	N	N	N
102	20241113	120453	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17470	-230	5	-1.30	177770660	10155	32.53	17920	17920	17300	23000	12390	17700	17505.73	1.38	-2540	18633	18166	17883	17416	17133	18025	17275	62	5300	500	12390	10	1	12423387	2170	-6.49	1.45	12	0.08	-2692.00	12063.00	31000	20240115	-43.65	17300	20241113	0.98	31000	-43.65	20240115	17300	0.98	20241113	31000	-43.65	20240115	17300	0.98	20241113	0.18	N	102940	500	62 억	171664	N	N	N	N
103	20241113	110452	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17400	-300	5	-1.69	172001240	9824	31.47	17920	17920	17300	23000	12390	17700	17508.27	1.38	-2351	18633	18166	17883	17416	17133	18025	17275	62	5300	500	12390	10	1	12423387	2162	-6.46	1.44	12	0.08	-2692.00	12063.00	31000	20240115	-43.87	17300	20241113	0.58	31000	-43.87	20240115	17300	0.58	20241113	31000	-43.87	20240115	17300	0.58	20241113	0.18	N	102940	500	62 억	171664	N	N	N	N
104	20241113	100452	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17440	-260	5	-1.47	120031300	6837	21.90	17920	17920	17330	23000	12390	17700	17556.14	1.38	-1478	18633	18166	17883	17416	17133	18025	17275	62	5300	500	12390	10	1	12423387	2167	-6.48	1.45	12	0.06	-2692.00	12063.00	31000	20240115	-43.74	17330	20241113	0.63	31000	-43.74	20240115	17330	0.63	20241113	31000	-43.74	20240115	17330	0.63	20241113	0.18	N	102940	500	62 억	171664	N	N	N	N
105	20241113	090444	57	100.00	KOSDAQ		제약	N	N	N	N	N	17710	10	2	0.06	11106120	627	2.01	17920	17920	17710	23000	12390	17700	17713.11	1.38	-278	18633	18166	17883	17416	17133	18025	17275	62	5300	500	12390	10	1	12423387	2200	-6.58	1.47	12	0.01	-2692.00	12063.00	31000	20240115	-42.87	17330	20240909	2.19	31000	-42.87	20240115	17330	2.19	20240909	31000	-42.87	20240115	17330	2.19	20240909	0.18	N	102940	500	62 억	171664	N	N	N	N
106	20241112	160708	57	100.00	KOSDAQ		제약	N	N	N	N	N	17700	-650	5	-3.54	557318870	31182	108.85	18350	18350	17600	23850	12850	18350	17873.10	1.38	426	19176	18762	18486	18072	17796	18625	17935	62	5500	500	12840	10	1	12423387	2199	-6.58	1.47	12	0.25	-2692.00	12063.00	31000	20240115	-42.90	17330	20240909	2.14	31000	-42.90	20240115	17330	2.14	20240909	31000	-42.90	20240115	17330	2.14	20240909	0.18	N	102940	500	62 억	171238	N	N	N	N
107	20241112	150713	57	100.00	KOSDAQ		제약	N	N	N	N	N	17640	-710	5	-3.87	541865610	30305	105.79	18350	18350	17620	23850	12850	18350	17880.40	1.38	638	19176	18762	18486	18072	17796	18625	17935	62	5500	500	12840	10	1	12423387	2191	-6.55	1.46	12	0.24	-2692.00	12063.00	31000	20240115	-43.10	17330	20240909	1.79	31000	-43.10	20240115	17330	1.79	20240909	31000	-43.10	20240115	17330	1.79	20240909	0.18	N	102940	500	62 억	171238	N	N	N	N
108	20241112	140720	57	100.00	KOSDAQ		제약	N	N	N	N	N	17780	-570	5	-3.11	427567860	23839	83.22	18350	18350	17620	23850	12850	18350	17935.65	1.38	-1188	19176	18762	18486	18072	17796	18625	17935	62	5500	500	12840	10	1	12423387	2209	-6.60	1.47	12	0.19	-2692.00	12063.00	31000	20240115	-42.65	17330	20240909	2.60	31000	-42.65	20240115	17330	2.60	20240909	31000	-42.65	20240115	17330	2.60	20240909	0.18	N	102940	500	62 억	171238	N	N	N	N
109	20241112	130717	57	100.00	KOSDAQ		제약	N	N	N	N	N	17960	-390	5	-2.13	377678290	21051	73.48	18350	18350	17620	23850	12850	18350	17941.11	1.38	-548	19176	18762	18486	18072	17796	18625	17935	62	5500	500	12840	10	1	12423387	2231	-6.67	1.49	12	0.17	-2692.00	12063.00	31000	20240115	-42.06	17330	20240909	3.64	31000	-42.06	20240115	17330	3.64	20240909	31000	-42.06	20240115	17330	3.64	20240909	0.18	N	102940	500	62 억	171238	N	N	N	N
110	20241112	120715	57	100.00	KOSDAQ		제약	N	N	N	N	N	18010	-340	5	-1.85	335201840	18695	65.26	18350	18350	17620	23850	12850	18350	17930.03	1.38	250	19176	18762	18486	18072	17796	18625	17935	62	5500	500	12840	10	1	12423387	2237	-6.69	1.49	12	0.15	-2692.00	12063.00	31000	20240115	-41.90	17330	20240909	3.92	31000	-41.90	20240115	17330	3.92	20240909	31000	-41.90	20240115	17330	3.92	20240909	0.18	N	102940	500	62 억	171238	N	N	N	N
111	20241112	110714	57	100.00	KOSDAQ		제약	N	N	N	N	N	18190	-160	5	-0.87	306333050	17096	59.68	18350	18350	17620	23850	12850	18350	17918.40	1.38	202	19176	18762	18486	18072	17796	18625	17935	62	5500	500	12840	10	1	12423387	2260	-6.76	1.51	12	0.14	-2692.00	12063.00	31000	20240115	-41.32	17330	20240909	4.96	31000	-41.32	20240115	17330	4.96	20240909	31000	-41.32	20240115	17330	4.96	20240909	0.18	N	102940	500	62 억	171238	N	N	N	N
112	20241112	100713	57	100.00	KOSDAQ		제약	N	N	N	N	N	17920	-430	5	-2.34	241331490	13506	47.15	18350	18350	17620	23850	12850	18350	17868.47	1.38	-766	19176	18762	18486	18072	17796	18625	17935	62	5500	500	12840	10	1	12423387	2226	-6.66	1.49	12	0.11	-2692.00	12063.00	31000	20240115	-42.19	17330	20240909	3.40	31000	-42.19	20240115	17330	3.40	20240909	31000	-42.19	20240115	17330	3.40	20240909	0.18	N	102940	500	62 억	171238	N	N	N	N
113	20241112	090712	57	100.00	KOSDAQ		제약	N	N	N	N	N	18330	-20	5	-0.11	697150	38	0.13	18350	18350	18330	23850	12850	18350	18346.05	1.38	4	19176	18762	18486	18072	17796	18625	17935	62	5500	500	12840	10	1	12423387	2277	-6.81	1.52	12	0.00	-2692.00	12063.00	31000	20240115	-40.87	17330	20240909	5.77	31000	-40.87	20240115	17330	5.77	20240909	31000	-40.87	20240115	17330	5.77	20240909	0.18	N	102940	500	62 억	171238	N	N	N	N
114	20241111	160707	57	100.00	KOSDAQ		제약	N	N	N	N	N	18350	-520	5	-2.76	526805820	28646	374.65	18870	18900	18210	24500	13210	18870	18390.21	1.38	-224	19476	19172	18956	18652	18436	19325	18805	62	5630	500	13200	10	1	12423387	2280	-6.82	1.52	12	0.23	-2692.00	12063.00	31000	20240115	-40.81	17330	20240909	5.89	31000	-40.81	20240115	17330	5.89	20240909	31000	-40.81	20240115	17330	5.89	20240909	0.18	N	102940	500	62 억	171462	N	N	N	N
115	20241111	150728	57	100.00	KOSDAQ		제약	N	N	N	N	N	18270	-600	5	-3.18	506180490	27518	359.90	18870	18900	18210	24500	13210	18870	18394.52	1.38	-411	19476	19172	18956	18652	18436	19325	18805	62	5630	500	13200	10	1	12423387	2270	-6.79	1.51	12	0.22	-2692.00	12063.00	31000	20240115	-41.06	17330	20240909	5.42	31000	-41.06	20240115	17330	5.42	20240909	31000	-41.06	20240115	17330	5.42	20240909	0.18	N	102940	500	62 억	171462	N	N	N	N
116	20241111	140718	57	100.00	KOSDAQ		제약	N	N	N	N	N	18440	-430	5	-2.28	417846530	22681	296.64	18870	18900	18290	24500	13210	18870	18422.76	1.38	-707	19476	19172	18956	18652	18436	19325	18805	62	5630	500	13200	10	1	12423387	2291	-6.85	1.53	12	0.18	-2692.00	12063.00	31000	20240115	-40.52	17330	20240909	6.41	31000	-40.52	20240115	17330	6.41	20240909	31000	-40.52	20240115	17330	6.41	20240909	0.18	N	102940	500	62 억	171462	N	N	N	N
117	20241111	130715	57	100.00	KOSDAQ		제약	N	N	N	N	N	18450	-420	5	-2.23	218647190	11854	155.04	18870	18900	18290	24500	13210	18870	18445.01	1.38	-535	19476	19172	18956	18652	18436	19325	18805	62	5630	500	13200	10	1	12423387	2292	-6.85	1.53	12	0.10	-2692.00	12063.00	31000	20240115	-40.48	17330	20240909	6.46	31000	-40.48	20240115	17330	6.46	20240909	31000	-40.48	20240115	17330	6.46	20240909	0.18	N	102940	500	62 억	171462	N	N	N	N
118	20241111	120714	57	100.00	KOSDAQ		제약	N	N	N	N	N	18490	-380	5	-2.01	159941990	8666	113.34	18870	18900	18290	24500	13210	18870	18456.26	1.38	-533	19476	19172	18956	18652	18436	19325	18805	62	5630	500	13200	10	1	12423387	2297	-6.87	1.53	12	0.07	-2692.00	12063.00	31000	20240115	-40.35	17330	20240909	6.69	31000	-40.35	20240115	17330	6.69	20240909	31000	-40.35	20240115	17330	6.69	20240909	0.18	N	102940	500	62 억	171462	N	N	N	N
119	20241111	110710	57	100.00	KOSDAQ		제약	N	N	N	N	N	18470	-400	5	-2.12	144612210	7834	102.46	18870	18900	18290	24500	13210	18870	18459.56	1.38	-722	19476	19172	18956	18652	18436	19325	18805	62	5630	500	13200	10	1	12423387	2295	-6.86	1.53	12	0.06	-2692.00	12063.00	31000	20240115	-40.42	17330	20240909	6.58	31000	-40.42	20240115	17330	6.58	20240909	31000	-40.42	20240115	17330	6.58	20240909	0.18	N	102940	500	62 억	171462	N	N	N	N
120	20241111	100708	57	100.00	KOSDAQ		제약	N	N	N	N	N	18350	-520	5	-2.76	117958000	6384	83.49	18870	18900	18290	24500	13210	18870	18477.13	1.38	-602	19476	19172	18956	18652	18436	19325	18805	62	5630	500	13200	10	1	12423387	2280	-6.82	1.52	12	0.05	-2692.00	12063.00	31000	20240115	-40.81	17330	20240909	5.89	31000	-40.81	20240115	17330	5.89	20240909	31000	-40.81	20240115	17330	5.89	20240909	0.18	N	102940	500	62 억	171462	N	N	N	N
121	20241111	090705	57	100.00	KOSDAQ		제약	N	N	N	N	N	18860	-10	5	-0.05	10705010	568	7.43	18870	18900	18730	24500	13210	18870	18846.85	1.38	-549	19476	19172	18956	18652	18436	19325	18805	62	5630	500	13200	10	1	12423387	2343	-7.01	1.56	12	0.00	-2692.00	12063.00	31000	20240115	-39.16	17330	20240909	8.83	31000	-39.16	20240115	17330	8.83	20240909	31000	-39.16	20240115	17330	8.83	20240909	0.18	N	102940	500	62 억	171462	N	N	N	N
122	20241108	160703	57	100.00	KOSDAQ		제약	N	N	N	N	N	18870	70	2	0.37	143837740	7646	80.42	18800	19260	18740	24400	13160	18800	18812.16	1.39	-866	20200	19500	18900	18200	17600	19200	17900	62	5600	500	13160	10	1	12423387	2344	-7.01	1.56	12	0.06	-2692.00	12063.00	31000	20240115	-39.13	17330	20240909	8.89	31000	-39.13	20240115	17330	8.89	20240909	31000	-39.13	20240115	17330	8.89	20240909	0.17	N	102940	500	62 억	172325	N	N	N	N
123	20241108	150709	57	100.00	KOSDAQ		제약	N	N	N	N	N	18860	60	2	0.32	141277170	7510	78.99	18800	19260	18740	24400	13160	18800	18811.88	1.39	-817	20200	19500	18900	18200	17600	19200	17900	62	5600	500	13160	10	1	12423387	2343	-7.01	1.56	12	0.06	-2692.00	12063.00	31000	20240115	-39.16	17330	20240909	8.83	31000	-39.16	20240115	17330	8.83	20240909	31000	-39.16	20240115	17330	8.83	20240909	0.17	N	102940	500	62 억	172325	N	N	N	N
124	20241108	140706	57	100.00	KOSDAQ		제약	N	N	N	N	N	18820	20	2	0.11	133154480	7079	74.45	18800	19260	18740	24400	13160	18800	18809.79	1.39	-923	20200	19500	18900	18200	17600	19200	17900	62	5600	500	13160	10	1	12423387	2338	-6.99	1.56	12	0.06	-2692.00	12063.00	31000	20240115	-39.29	17330	20240909	8.60	31000	-39.29	20240115	17330	8.60	20240909	31000	-39.29	20240115	17330	8.60	20240909	0.17	N	102940	500	62 억	172325	N	N	N	N
125	20241108	130709	57	100.00	KOSDAQ		제약	N	N	N	N	N	18850	50	2	0.27	79699840	4236	44.55	18800	19260	18740	24400	13160	18800	18814.89	1.39	134	20200	19500	18900	18200	17600	19200	17900	62	5600	500	13160	10	1	12423387	2342	-7.00	1.56	12	0.03	-2692.00	12063.00	31000	20240115	-39.19	17330	20240909	8.77	31000	-39.19	20240115	17330	8.77	20240909	31000	-39.19	20240115	17330	8.77	20240909	0.17	N	102940	500	62 억	172325	N	N	N	N
126	20241108	120709	57	100.00	KOSDAQ		제약	N	N	N	N	N	18860	60	2	0.32	69957040	3719	39.11	18800	19260	18740	24400	13160	18800	18810.72	1.39	199	20200	19500	18900	18200	17600	19200	17900	62	5600	500	13160	10	1	12423387	2343	-7.01	1.56	12	0.03	-2692.00	12063.00	31000	20240115	-39.16	17330	20240909	8.83	31000	-39.16	20240115	17330	8.83	20240909	31000	-39.16	20240115	17330	8.83	20240909	0.17	N	102940	500	62 억	172325	N	N	N	N
127	20241108	110707	57	100.00	KOSDAQ		제약	N	N	N	N	N	18840	40	2	0.21	47885440	2548	26.80	18800	19260	18740	24400	13160	18800	18793.34	1.39	530	20200	19500	18900	18200	17600	19200	17900	62	5600	500	13160	10	1	12423387	2341	-7.00	1.56	12	0.02	-2692.00	12063.00	31000	20240115	-39.23	17330	20240909	8.71	31000	-39.23	20240115	17330	8.71	20240909	31000	-39.23	20240115	17330	8.71	20240909	0.17	N	102940	500	62 억	172325	N	N	N	N
128	20241108	100717	57	100.00	KOSDAQ		제약	N	N	N	N	N	18840	40	2	0.21	37668800	2004	21.08	18800	19260	18740	24400	13160	18800	18796.80	1.39	450	20200	19500	18900	18200	17600	19200	17900	62	5600	500	13160	10	1	12423387	2341	-7.00	1.56	12	0.02	-2692.00	12063.00	31000	20240115	-39.23	17330	20240909	8.71	31000	-39.23	20240115	17330	8.71	20240909	31000	-39.23	20240115	17330	8.71	20240909	0.17	N	102940	500	62 억	172325	N	N	N	N
129	20241108	090700	57	100.00	KOSDAQ		제약	N	N	N	N	N	19260	460	2	2.45	5855830	312	3.28	18800	19260	18750	24400	13160	18800	18768.48	1.39	113	20200	19500	18900	18200	17600	19200	17900	62	5600	500	13160	10	1	12423387	2393	-7.15	1.60	12	0.00	-2692.00	12063.00	31000	20240115	-37.87	17330	20240909	11.14	31000	-37.87	20240115	17330	11.14	20240909	31000	-37.87	20240115	17330	11.14	20240909	0.17	N	102940	500	62 억	172325	N	N	N	N
130	20241107	160703	57	100.00	KOSDAQ		제약	N	N	N	N	N	18800	-300	5	-1.57	180195830	9498	64.75	19100	19600	18300	24800	13370	19100	18972.05	1.42	-3838	20113	19606	19183	18676	18253	19395	18465	62	5700	500	13370	10	1	12423387	2336	-6.98	1.56	12	0.08	-2692.00	12063.00	31000	20240115	-39.35	17330	20240909	8.48	31000	-39.35	20240115	17330	8.48	20240909	31000	-39.35	20240115	17330	8.48	20240909	0.17	N	102940	500	62 억	176163	N	N	N	N
131	20241107	150705	57	100.00	KOSDAQ		제약	N	N	N	N	N	18930	-170	5	-0.89	170841470	9002	61.37	19100	19600	18300	24800	13370	19100	18978.17	1.42	-3634	20113	19606	19183	18676	18253	19395	18465	62	5700	500	13370	10	1	12423387	2352	-7.03	1.57	12	0.07	-2692.00	12063.00	31000	20240115	-38.94	17330	20240909	9.23	31000	-38.94	20240115	17330	9.23	20240909	31000	-38.94	20240115	17330	9.23	20240909	0.17	N	102940	500	62 억	176163	N	N	N	N
132	20241107	140707	57	100.00	KOSDAQ		제약	N	N	N	N	N	19140	40	2	0.21	155361560	8187	55.82	19100	19600	18300	24800	13370	19100	18976.62	1.42	-3199	20113	19606	19183	18676	18253	19395	18465	62	5700	500	13370	10	1	12423387	2378	-7.11	1.59	12	0.07	-2692.00	12063.00	31000	20240115	-38.26	17330	20240909	10.44	31000	-38.26	20240115	17330	10.44	20240909	31000	-38.26	20240115	17330	10.44	20240909	0.17	N	102940	500	62 억	176163	N	N	N	N
133	20241107	130708	57	100.00	KOSDAQ		제약	N	N	N	N	N	19180	80	2	0.42	126413970	6670	45.47	19100	19600	18300	24800	13370	19100	18952.62	1.42	-3426	20113	19606	19183	18676	18253	19395	18465	62	5700	500	13370	10	1	12423387	2383	-7.12	1.59	12	0.05	-2692.00	12063.00	31000	20240115	-38.13	17330	20240909	10.68	31000	-38.13	20240115	17330	10.68	20240909	31000	-38.13	20240115	17330	10.68	20240909	0.17	N	102940	500	62 억	176163	N	N	N	N
134	20241107	120705	57	100.00	KOSDAQ		제약	N	N	N	N	N	18780	-320	5	-1.68	100880870	5332	36.35	19100	19600	18300	24800	13370	19100	18919.89	1.42	-3337	20113	19606	19183	18676	18253	19395	18465	62	5700	500	13370	10	1	12423387	2333	-6.98	1.56	12	0.04	-2692.00	12063.00	31000	20240115	-39.42	17330	20240909	8.37	31000	-39.42	20240115	17330	8.37	20240909	31000	-39.42	20240115	17330	8.37	20240909	0.17	N	102940	500	62 억	176163	N	N	N	N
135	20241107	110703	57	100.00	KOSDAQ		제약	N	N	N	N	N	18980	-120	5	-0.63	78914400	4173	28.45	19100	19600	18300	24800	13370	19100	18910.71	1.42	-2638	20113	19606	19183	18676	18253	19395	18465	62	5700	500	13370	10	1	12423387	2358	-7.05	1.57	12	0.03	-2692.00	12063.00	31000	20240115	-38.77	17330	20240909	9.52	31000	-38.77	20240115	17330	9.52	20240909	31000	-38.77	20240115	17330	9.52	20240909	0.17	N	102940	500	62 억	176163	N	N	N	N
136	20241107	100704	57	100.00	KOSDAQ		제약	N	N	N	N	N	18780	-320	5	-1.68	38362270	2031	13.85	19100	19600	18300	24800	13370	19100	18888.37	1.42	-1085	20113	19606	19183	18676	18253	19395	18465	62	5700	500	13370	10	1	12423387	2333	-6.98	1.56	12	0.02	-2692.00	12063.00	31000	20240115	-39.42	17330	20240909	8.37	31000	-39.42	20240115	17330	8.37	20240909	31000	-39.42	20240115	17330	8.37	20240909	0.17	N	102940	500	62 억	176163	N	N	N	N
137	20241107	090704	57	100.00	KOSDAQ		제약	N	N	N	N	N	19100	0	3	0.00	11457100	604	4.12	19100	19600	18300	24800	13370	19100	18968.71	1.42	-106	20113	19606	19183	18676	18253	19395	18465	62	5700	500	13370	10	1	12423387	2373	-7.10	1.58	12	0.00	-2692.00	12063.00	31000	20240115	-38.39	17330	20240909	10.21	31000	-38.39	20240115	17330	10.21	20240909	31000	-38.39	20240115	17330	10.21	20240909	0.17	N	102940	500	62 억	176163	N	N	N	N
138	20241106	160708	57	100.00	KOSDAQ		제약	N	N	N	N	N	19100	-300	5	-1.55	280013530	14668	83.72	19340	19690	18760	25200	13580	19400	19090.10	1.46	-5656	20033	19716	19333	19016	18633	19875	19175	62	5800	500	13580	10	1	12423387	2373	-7.10	1.58	12	0.12	-2692.00	12063.00	31000	20240115	-38.39	17330	20240909	10.21	31000	-38.39	20240115	17330	10.21	20240909	31000	-38.39	20240115	17330	10.21	20240909	0.17	N	102940	500	62 억	181794	N	N	N	N
139	20241106	150729	57	100.00	KOSDAQ		제약	N	N	N	N	N	18900	-500	5	-2.58	259916360	13606	77.66	19340	19690	18760	25200	13580	19400	19103.07	1.46	-4999	20033	19716	19333	19016	18633	19875	19175	62	5800	500	13580	10	1	12423387	2348	-7.02	1.57	12	0.11	-2692.00	12063.00	31000	20240115	-39.03	17330	20240909	9.06	31000	-39.03	20240115	17330	9.06	20240909	31000	-39.03	20240115	17330	9.06	20240909	0.17	N	102940	500	62 억	181794	N	N	N	N
140	20241106	140722	57	100.00	KOSDAQ		제약	N	N	N	N	N	18820	-580	5	-2.99	241814310	12645	72.17	19340	19690	18760	25200	13580	19400	19123.31	1.46	-4802	20033	19716	19333	19016	18633	19875	19175	62	5800	500	13580	10	1	12423387	2338	-6.99	1.56	12	0.10	-2692.00	12063.00	31000	20240115	-39.29	17330	20240909	8.60	31000	-39.29	20240115	17330	8.60	20240909	31000	-39.29	20240115	17330	8.60	20240909	0.17	N	102940	500	62 억	181794	N	N	N	N
141	20241106	130732	57	100.00	KOSDAQ		제약	N	N	N	N	N	18780	-620	5	-3.20	180943940	9410	53.71	19340	19690	18760	25200	13580	19400	19228.90	1.46	-5028	20033	19716	19333	19016	18633	19875	19175	62	5800	500	13580	10	1	12423387	2333	-6.98	1.56	12	0.08	-2692.00	12063.00	31000	20240115	-39.42	17330	20240909	8.37	31000	-39.42	20240115	17330	8.37	20240909	31000	-39.42	20240115	17330	8.37	20240909	0.17	N	102940	500	62 억	181794	N	N	N	N
142	20241106	120706	57	100.00	KOSDAQ		제약	N	N	N	N	N	19100	-300	5	-1.55	123486750	6380	36.42	19340	19690	19100	25200	13580	19400	19355.29	1.46	-2951	20033	19716	19333	19016	18633	19875	19175	62	5800	500	13580	10	1	12423387	2373	-7.10	1.58	12	0.05	-2692.00	12063.00	31000	20240115	-38.39	17330	20240909	10.21	31000	-38.39	20240115	17330	10.21	20240909	31000	-38.39	20240115	17330	10.21	20240909	0.17	N	102940	500	62 억	181794	N	N	N	N
143	20241106	110711	57	100.00	KOSDAQ		제약	N	N	N	N	N	19350	-50	5	-0.26	90187600	4648	26.53	19340	19690	19250	25200	13580	19400	19403.53	1.46	-1510	20033	19716	19333	19016	18633	19875	19175	62	5800	500	13580	10	1	12423387	2404	-7.19	1.60	12	0.04	-2692.00	12063.00	31000	20240115	-37.58	17330	20240909	11.66	31000	-37.58	20240115	17330	11.66	20240909	31000	-37.58	20240115	17330	11.66	20240909	0.17	N	102940	500	62 억	181794	N	N	N	N
144	20241106	100715	57	100.00	KOSDAQ		제약	N	N	N	N	N	19430	30	2	0.15	46033030	2370	13.53	19340	19690	19250	25200	13580	19400	19423.22	1.46	-662	20033	19716	19333	19016	18633	19875	19175	62	5800	500	13580	10	1	12423387	2414	-7.22	1.61	12	0.02	-2692.00	12063.00	31000	20240115	-37.32	17330	20240909	12.12	31000	-37.32	20240115	17330	12.12	20240909	31000	-37.32	20240115	17330	12.12	20240909	0.17	N	102940	500	62 억	181794	N	N	N	N
145	20241106	090710	57	100.00	KOSDAQ		제약	N	N	N	N	N	19650	250	2	1.29	2056200	105	0.60	19340	19690	19340	25200	13580	19400	19582.86	1.46	-14	20033	19716	19333	19016	18633	19875	19175	62	5800	500	13580	10	1	12423387	2441	-7.30	1.63	12	0.00	-2692.00	12063.00	31000	20240115	-36.61	17330	20240909	13.39	31000	-36.61	20240115	17330	13.39	20240909	31000	-36.61	20240115	17330	13.39	20240909	0.17	N	102940	500	62 억	181794	N	N	N	N
146	20241105	160650	57	100.00	KOSDAQ		제약	N	N	N	N	N	19400	360	2	1.89	339240440	17520	228.39	19240	19650	18950	24750	13330	19040	19363.04	1.40	8352	19520	19280	18970	18730	18420	19125	18575	62	5710	500	13320	10	1	12423387	2410	-7.21	1.61	12	0.14	-2692.00	12063.00	31000	20240115	-37.42	17330	20240909	11.94	31000	-37.42	20240115	17330	11.94	20240909	31000	-37.42	20240115	17330	11.94	20240909	0.17	N	102940	500	62 억	173467	N	N	N	N
147	20241105	150703	57	100.00	KOSDAQ		제약	N	N	N	N	N	19460	420	2	2.21	332624340	17179	223.95	19240	19650	18950	24750	13330	19040	19362.26	1.40	8386	19520	19280	18970	18730	18420	19125	18575	62	5710	500	13320	10	1	12423387	2418	-7.23	1.61	12	0.14	-2692.00	12063.00	31000	20240115	-37.23	17330	20240909	12.29	31000	-37.23	20240115	17330	12.29	20240909	31000	-37.23	20240115	17330	12.29	20240909	0.17	N	102940	500	62 억	173467	N	N	N	N
148	20241105	140659	57	100.00	KOSDAQ		제약	N	N	N	N	N	19390	350	2	1.84	302213430	15612	203.52	19240	19650	18950	24750	13330	19040	19357.77	1.40	7522	19520	19280	18970	18730	18420	19125	18575	62	5710	500	13320	10	1	12423387	2409	-7.20	1.61	12	0.13	-2692.00	12063.00	31000	20240115	-37.45	17330	20240909	11.89	31000	-37.45	20240115	17330	11.89	20240909	31000	-37.45	20240115	17330	11.89	20240909	0.17	N	102940	500	62 억	173467	N	N	N	N
149	20241105	130703	57	100.00	KOSDAQ		제약	N	N	N	N	N	19470	430	2	2.26	295515530	15267	199.02	19240	19650	18950	24750	13330	19040	19356.49	1.40	7437	19520	19280	18970	18730	18420	19125	18575	62	5710	500	13320	10	1	12423387	2419	-7.23	1.61	12	0.12	-2692.00	12063.00	31000	20240115	-37.19	17330	20240909	12.35	31000	-37.19	20240115	17330	12.35	20240909	31000	-37.19	20240115	17330	12.35	20240909	0.17	N	102940	500	62 억	173467	N	N	N	N
150	20241105	120658	57	100.00	KOSDAQ		제약	N	N	N	N	N	19580	540	2	2.84	252216270	13040	169.99	19240	19650	18950	24750	13330	19040	19341.74	1.40	7015	19520	19280	18970	18730	18420	19125	18575	62	5710	500	13320	10	1	12423387	2432	-7.27	1.62	12	0.10	-2692.00	12063.00	31000	20240115	-36.84	17330	20240909	12.98	31000	-36.84	20240115	17330	12.98	20240909	31000	-36.84	20240115	17330	12.98	20240909	0.17	N	102940	500	62 억	173467	N	N	N	N
151	20241105	110649	57	100.00	KOSDAQ		제약	N	N	N	N	N	18960	-80	5	-0.42	50846000	2660	34.68	19240	19240	18950	24750	13330	19040	19115.04	1.40	-38	19520	19280	18970	18730	18420	19125	18575	62	5710	500	13320	10	1	12423387	2355	-7.04	1.57	12	0.02	-2692.00	12063.00	31000	20240115	-38.84	17330	20240909	9.41	31000	-38.84	20240115	17330	9.41	20240909	31000	-38.84	20240115	17330	9.41	20240909	0.17	N	102940	500	62 억	173467	N	N	N	N
152	20241105	100657	57	100.00	KOSDAQ		제약	N	N	N	N	N	19160	120	2	0.63	31717540	1653	21.55	19240	19240	19040	24750	13330	19040	19187.86	1.40	-246	19520	19280	18970	18730	18420	19125	18575	62	5710	500	13320	10	1	12423387	2380	-7.12	1.59	12	0.01	-2692.00	12063.00	31000	20240115	-38.19	17330	20240909	10.56	31000	-38.19	20240115	17330	10.56	20240909	31000	-38.19	20240115	17330	10.56	20240909	0.17	N	102940	500	62 억	173467	N	N	N	N
153	20241105	090654	57	100.00	KOSDAQ		제약	N	N	N	N	N	19200	160	2	0.84	898280	47	0.61	19240	19240	19040	24750	13330	19040	19112.34	1.40	-27	19520	19280	18970	18730	18420	19125	18575	62	5710	500	13320	10	1	12423387	2385	-7.13	1.59	12	0.00	-2692.00	12063.00	31000	20240115	-38.06	17330	20240909	10.79	31000	-38.06	20240115	17330	10.79	20240909	31000	-38.06	20240115	17330	10.79	20240909	0.17	N	102940	500	62 억	173467	N	N	N	N
154	20241104	160651	57	100.00	KOSDAQ		제약	N	N	N	N	N	19040	90	2	0.47	145621180	7659	70.82	19200	19210	18660	24600	13270	18950	19013.08	1.39	1144	19450	19200	18950	18700	18450	19325	18825	62	5650	500	13260	10	1	12423387	2365	-7.07	1.58	12	0.06	-2692.00	12063.00	31000	20240115	-38.58	17330	20240909	9.87	31000	-38.58	20240115	17330	9.87	20240909	31000	-38.58	20240115	17330	9.87	20240909	0.17	N	102940	500	62 억	172323	N	N	N	N
155	20241104	150702	57	100.00	KOSDAQ		제약	N	N	N	N	N	18950	0	3	0.00	139015120	7312	67.61	19200	19210	18660	24600	13270	18950	19011.91	1.39	1182	19450	19200	18950	18700	18450	19325	18825	62	5650	500	13260	10	1	12423387	2354	-7.04	1.57	12	0.06	-2692.00	12063.00	31000	20240115	-38.87	17330	20240909	9.35	31000	-38.87	20240115	17330	9.35	20240909	31000	-38.87	20240115	17330	9.35	20240909	0.17	N	102940	500	62 억	172323	N	N	N	N
156	20241104	140652	57	100.00	KOSDAQ		제약	N	N	N	N	N	19080	130	2	0.69	118731450	6242	57.72	19200	19210	18660	24600	13270	18950	19021.38	1.39	798	19450	19200	18950	18700	18450	19325	18825	62	5650	500	13260	10	1	12423387	2370	-7.09	1.58	12	0.05	-2692.00	12063.00	31000	20240115	-38.45	17330	20240909	10.10	31000	-38.45	20240115	17330	10.10	20240909	31000	-38.45	20240115	17330	10.10	20240909	0.17	N	102940	500	62 억	172323	N	N	N	N
157	20241104	130643	57	100.00	KOSDAQ		제약	N	N	N	N	N	18980	30	2	0.16	103692580	5452	50.41	19200	19210	18660	24600	13270	18950	19019.18	1.39	400	19450	19200	18950	18700	18450	19325	18825	62	5650	500	13260	10	1	12423387	2358	-7.05	1.57	12	0.04	-2692.00	12063.00	31000	20240115	-38.77	17330	20240909	9.52	31000	-38.77	20240115	17330	9.52	20240909	31000	-38.77	20240115	17330	9.52	20240909	0.17	N	102940	500	62 억	172323	N	N	N	N
158	20241104	120641	57	100.00	KOSDAQ		제약	N	N	N	N	N	18960	10	2	0.05	63840150	3358	31.05	19200	19210	18660	24600	13270	18950	19011.36	1.39	-308	19450	19200	18950	18700	18450	19325	18825	62	5650	500	13260	10	1	12423387	2355	-7.04	1.57	12	0.03	-2692.00	12063.00	31000	20240115	-38.84	17330	20240909	9.41	31000	-38.84	20240115	17330	9.41	20240909	31000	-38.84	20240115	17330	9.41	20240909	0.17	N	102940	500	62 억	172323	N	N	N	N
159	20241104	110637	57	100.00	KOSDAQ		제약	N	N	N	N	N	19040	90	2	0.47	51939710	2734	25.28	19200	19210	18660	24600	13270	18950	18997.70	1.39	-299	19450	19200	18950	18700	18450	19325	18825	62	5650	500	13260	10	1	12423387	2365	-7.07	1.58	12	0.02	-2692.00	12063.00	31000	20240115	-38.58	17330	20240909	9.87	31000	-38.58	20240115	17330	9.87	20240909	31000	-38.58	20240115	17330	9.87	20240909	0.17	N	102940	500	62 억	172323	N	N	N	N
160	20241104	100631	57	100.00	KOSDAQ		제약	N	N	N	N	N	18900	-50	5	-0.26	17593340	933	8.63	19200	19210	18660	24600	13270	18950	18856.74	1.39	-372	19450	19200	18950	18700	18450	19325	18825	62	5650	500	13260	10	1	12423387	2348	-7.02	1.57	12	0.01	-2692.00	12063.00	31000	20240115	-39.03	17330	20240909	9.06	31000	-39.03	20240115	17330	9.06	20240909	31000	-39.03	20240115	17330	9.06	20240909	0.17	N	102940	500	62 억	172323	N	N	N	N
161	20241104	090640	57	100.00	KOSDAQ		제약	N	N	N	N	N	19100	150	2	0.79	4000910	209	1.93	19200	19210	19100	24600	13270	18950	19143.11	1.39	-131	19450	19200	18950	18700	18450	19325	18825	62	5650	500	13260	10	1	12423387	2373	-7.10	1.58	12	0.00	-2692.00	12063.00	31000	20240115	-38.39	17330	20240909	10.21	31000	-38.39	20240115	17330	10.21	20240909	31000	-38.39	20240115	17330	10.21	20240909	0.17	N	102940	500	62 억	172323	N	N	N	N
162	20241101	160617	57	100.00	KOSDAQ		제약	N	N	N	N	N	18950	90	2	0.48	203863010	10815	230.70	18860	19200	18700	24500	13210	18860	18850.02	1.40	-1050	19233	19046	18803	18616	18373	19140	18710	62	5640	500	13200	10	1	12423387	2354	-7.04	1.57	12	0.09	-2692.00	12063.00	31000	20240115	-38.87	17330	20240909	9.35	31000	-38.87	20240115	17330	9.35	20240909	31000	-38.87	20240115	17330	9.35	20240909	0.17	N	102940	500	62 억	173373	N	N	N	N
163	20241101	150631	57	100.00	KOSDAQ		제약	N	N	N	N	N	18850	-10	5	-0.05	194621430	10325	220.24	18860	19200	18700	24500	13210	18860	18849.53	1.40	-974	19233	19046	18803	18616	18373	19140	18710	62	5640	500	13200	10	1	12423387	2342	-7.00	1.56	12	0.08	-2692.00	12063.00	31000	20240115	-39.19	17330	20240909	8.77	31000	-39.19	20240115	17330	8.77	20240909	31000	-39.19	20240115	17330	8.77	20240909	0.17	N	102940	500	62 억	173373	N	N	N	N
164	20241101	140613	57	100.00	KOSDAQ		제약	N	N	N	N	N	18910	50	2	0.27	192768560	10227	218.15	18860	19200	18700	24500	13210	18860	18848.98	1.40	-933	19233	19046	18803	18616	18373	19140	18710	62	5640	500	13200	10	1	12423387	2349	-7.02	1.57	12	0.08	-2692.00	12063.00	31000	20240115	-39.00	17330	20240909	9.12	31000	-39.00	20240115	17330	9.12	20240909	31000	-39.00	20240115	17330	9.12	20240909	0.17	N	102940	500	62 억	173373	N	N	N	N
165	20241101	130728	57	100.00	KOSDAQ		제약	N	N	N	N	N	18890	30	2	0.16	157492230	8359	178.31	18860	19200	18700	24500	13210	18860	18841.04	1.40	-970	19233	19046	18803	18616	18373	19140	18710	62	5640	500	13200	10	1	12423387	2347	-7.02	1.57	12	0.07	-2692.00	12063.00	31000	20240115	-39.06	17330	20240909	9.00	31000	-39.06	20240115	17330	9.00	20240909	31000	-39.06	20240115	17330	9.00	20240909	0.17	N	102940	500	62 억	173373	N	N	N	N
166	20241101	120728	57	100.00	KOSDAQ		제약	N	N	N	N	N	18890	30	2	0.16	149798680	7952	169.62	18860	19200	18700	24500	13210	18860	18837.86	1.40	-1333	19233	19046	18803	18616	18373	19140	18710	62	5640	500	13200	10	1	12423387	2347	-7.02	1.57	12	0.06	-2692.00	12063.00	31000	20240115	-39.06	17330	20240909	9.00	31000	-39.06	20240115	17330	9.00	20240909	31000	-39.06	20240115	17330	9.00	20240909	0.17	N	102940	500	62 억	173373	N	N	N	N
167	20241101	110726	57	100.00	KOSDAQ		제약	N	N	N	N	N	18730	-130	5	-0.69	112027810	5942	126.75	18860	19200	18710	24500	13210	18860	18853.55	1.40	-1067	19233	19046	18803	18616	18373	19140	18710	62	5640	500	13200	10	1	12423387	2327	-6.96	1.55	12	0.05	-2692.00	12063.00	31000	20240115	-39.58	17330	20240909	8.08	31000	-39.58	20240115	17330	8.08	20240909	31000	-39.58	20240115	17330	8.08	20240909	0.17	N	102940	500	62 억	173373	N	N	N	N
168	20241101	100728	57	100.00	KOSDAQ		제약	N	N	N	N	N	18730	-130	5	-0.69	105106630	5573	118.88	18860	19200	18710	24500	13210	18860	18859.97	1.40	-984	19233	19046	18803	18616	18373	19140	18710	62	5640	500	13200	10	1	12423387	2327	-6.96	1.55	12	0.04	-2692.00	12063.00	31000	20240115	-39.58	17330	20240909	8.08	31000	-39.58	20240115	17330	8.08	20240909	31000	-39.58	20240115	17330	8.08	20240909	0.17	N	102940	500	62 억	173373	N	N	N	N
169	20241101	090725	57	100.00	KOSDAQ		제약	N	N	N	N	N	18860	0	3	0.00	11070820	587	12.52	18860	18860	18860	24500	13210	18860	18860.00	1.40	-35	19233	19046	18803	18616	18373	19140	18710	62	5640	500	13200	10	1	12423387	2343	-7.01	1.56	12	0.00	-2692.00	12063.00	31000	20240115	-39.16	17330	20240909	8.83	31000	-39.16	20240115	17330	8.83	20240909	31000	-39.16	20240115	17330	8.83	20240909	0.17	N	102940	500	62 억	173373	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History