KissMeData/304360/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

74 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	20231130	161202	57	100.00	KOSDAQ		제약	N	N	N	N	N	7420	80	2	1.09	250554690	33858	66.26	7460	7470	7330	9540	5140	7340	7400.16	0.23	5477	7553	7446	7333	7226	7113	7390	7170	57	2200	500	5130	10	1	11337076	841	-11.99	-20.05	12	0.30	-619.00	-370.00	24000	20230504	-69.08	6950	20231113	6.76	24000	-69.08	20230504	6950	6.76	20231113	24000	-69.08	20230504	6950	6.76	20231113	1.18	N	304360	500	56 억	25621	N	N	N	N
3	20231130	151201	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	70	2	0.95	242240960	32737	64.07	7460	7470	7330	9540	5140	7340	7399.61	0.23	5232	7553	7446	7333	7226	7113	7390	7170	57	2200	500	5130	10	1	11337076	840	-11.97	-20.03	12	0.29	-619.00	-370.00	24000	20230504	-69.12	6950	20231113	6.62	24000	-69.12	20230504	6950	6.62	20231113	24000	-69.12	20230504	6950	6.62	20231113	1.18	N	304360	500	56 억	25621	N	N	N	N
4	20231130	141158	57	100.00	KOSDAQ		제약	N	N	N	N	N	7420	80	2	1.09	211429930	28574	55.92	7460	7470	7330	9540	5140	7340	7399.38	0.23	4121	7553	7446	7333	7226	7113	7390	7170	57	2200	500	5130	10	1	11337076	841	-11.99	-20.05	12	0.25	-619.00	-370.00	24000	20230504	-69.08	6950	20231113	6.76	24000	-69.08	20230504	6950	6.76	20231113	24000	-69.08	20230504	6950	6.76	20231113	1.18	N	304360	500	56 억	25621	N	N	N	N
5	20231130	131156	57	100.00	KOSDAQ		제약	N	N	N	N	N	7400	60	2	0.82	174647100	23600	46.19	7460	7470	7330	9540	5140	7340	7400.30	0.23	2876	7553	7446	7333	7226	7113	7390	7170	57	2200	500	5130	10	1	11337076	839	-11.95	-20.00	12	0.21	-619.00	-370.00	24000	20230504	-69.17	6950	20231113	6.47	24000	-69.17	20230504	6950	6.47	20231113	24000	-69.17	20230504	6950	6.47	20231113	1.18	N	304360	500	56 억	25621	N	N	N	N
6	20231130	121211	57	100.00	KOSDAQ		제약	N	N	N	N	N	7460	120	2	1.63	134245700	18157	35.53	7460	7470	7330	9540	5140	7340	7393.61	0.23	2411	7553	7446	7333	7226	7113	7390	7170	57	2200	500	5130	10	1	11337076	846	-12.05	-20.16	12	0.16	-619.00	-370.00	24000	20230504	-68.92	6950	20231113	7.34	24000	-68.92	20230504	6950	7.34	20231113	24000	-68.92	20230504	6950	7.34	20231113	1.18	N	304360	500	56 억	25621	N	N	N	N
7	20231130	111205	57	100.00	KOSDAQ		제약	N	N	N	N	N	7460	120	2	1.63	118476730	16037	31.39	7460	7470	7330	9540	5140	7340	7387.71	0.23	2436	7553	7446	7333	7226	7113	7390	7170	57	2200	500	5130	10	1	11337076	846	-12.05	-20.16	12	0.14	-619.00	-370.00	24000	20230504	-68.92	6950	20231113	7.34	24000	-68.92	20230504	6950	7.34	20231113	24000	-68.92	20230504	6950	7.34	20231113	1.18	N	304360	500	56 억	25621	N	N	N	N
8	20231130	101157	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	30	2	0.41	78339970	10606	20.76	7460	7460	7330	9540	5140	7340	7386.38	0.23	129	7553	7446	7333	7226	7113	7390	7170	57	2200	500	5130	10	1	11337076	836	-11.91	-19.92	12	0.09	-619.00	-370.00	24000	20230504	-69.29	6950	20231113	6.04	24000	-69.29	20230504	6950	6.04	20231113	24000	-69.29	20230504	6950	6.04	20231113	1.18	N	304360	500	56 억	25621	N	N	N	N
9	20231130	091158	57	100.00	KOSDAQ		제약	N	N	N	N	N	7420	80	2	1.09	7743150	1049	2.05	7460	7460	7360	9540	5140	7340	7381.46	0.23	1	7553	7446	7333	7226	7113	7390	7170	57	2200	500	5130	10	1	11337076	841	-11.99	-20.05	12	0.01	-619.00	-370.00	24000	20230504	-69.08	6950	20231113	6.76	24000	-69.08	20230504	6950	6.76	20231113	24000	-69.08	20230504	6950	6.76	20231113	1.18	N	304360	500	56 억	25621	N	N	N	N
10	20231129	161152	57	100.00	KOSDAQ		제약	N	N	N	N	N	7340	0	3	0.00	369687540	50801	75.10	7400	7440	7220	9540	5140	7340	7277.16	0.23	-743	7700	7520	7390	7210	7080	7455	7145	57	2200	500	5130	10	1	11337076	832	-11.86	-19.84	12	0.45	-619.00	-370.00	24000	20230504	-69.42	6950	20231113	5.61	24000	-69.42	20230504	6950	5.61	20231113	24000	-69.42	20230504	6950	5.61	20231113	1.24	N	304360	500	56 억	26581	N	N	N	N
11	20231129	151204	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	10	2	0.14	347593690	47791	70.65	7400	7440	7220	9540	5140	7340	7273.20	0.23	-44	7700	7520	7390	7210	7080	7455	7145	57	2200	500	5130	10	1	11337076	833	-11.87	-19.86	12	0.42	-619.00	-370.00	24000	20230504	-69.38	6950	20231113	5.76	24000	-69.38	20230504	6950	5.76	20231113	24000	-69.38	20230504	6950	5.76	20231113	1.24	N	304360	500	56 억	26581	N	N	N	N
12	20231129	141156	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	-60	5	-0.82	250371870	34477	50.97	7400	7440	7220	9540	5140	7340	7262.00	0.23	2994	7700	7520	7390	7210	7080	7455	7145	57	2200	500	5130	10	1	11337076	825	-11.76	-19.68	12	0.30	-619.00	-370.00	24000	20230504	-69.67	6950	20231113	4.75	24000	-69.67	20230504	6950	4.75	20231113	24000	-69.67	20230504	6950	4.75	20231113	1.24	N	304360	500	56 억	26581	N	N	N	N
13	20231129	131158	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	-100	5	-1.36	235494070	32430	47.94	7400	7440	7220	9540	5140	7340	7261.61	0.23	3520	7700	7520	7390	7210	7080	7455	7145	57	2200	500	5130	10	1	11337076	821	-11.70	-19.57	12	0.29	-619.00	-370.00	24000	20230504	-69.83	6950	20231113	4.17	24000	-69.83	20230504	6950	4.17	20231113	24000	-69.83	20230504	6950	4.17	20231113	1.24	N	304360	500	56 억	26581	N	N	N	N
14	20231129	121159	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	-80	5	-1.09	147946220	20357	30.09	7400	7440	7220	9540	5140	7340	7267.58	0.23	2708	7700	7520	7390	7210	7080	7455	7145	57	2200	500	5130	10	1	11337076	823	-11.73	-19.62	12	0.18	-619.00	-370.00	24000	20230504	-69.75	6950	20231113	4.46	24000	-69.75	20230504	6950	4.46	20231113	24000	-69.75	20230504	6950	4.46	20231113	1.24	N	304360	500	56 억	26581	N	N	N	N
15	20231129	111159	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	-30	5	-0.41	125322400	17242	25.49	7400	7440	7220	9540	5140	7340	7268.44	0.23	2760	7700	7520	7390	7210	7080	7455	7145	57	2200	500	5130	10	1	11337076	829	-11.81	-19.76	12	0.15	-619.00	-370.00	24000	20230504	-69.54	6950	20231113	5.18	24000	-69.54	20230504	6950	5.18	20231113	24000	-69.54	20230504	6950	5.18	20231113	1.24	N	304360	500	56 억	26581	N	N	N	N
16	20231129	101156	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	-40	5	-0.54	98102020	13509	19.97	7400	7440	7220	9540	5140	7340	7261.97	0.23	2942	7700	7520	7390	7210	7080	7455	7145	57	2200	500	5130	10	1	11337076	828	-11.79	-19.73	12	0.12	-619.00	-370.00	24000	20230504	-69.58	6950	20231113	5.04	24000	-69.58	20230504	6950	5.04	20231113	24000	-69.58	20230504	6950	5.04	20231113	1.24	N	304360	500	56 억	26581	N	N	N	N
17	20231129	091151	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	-60	5	-0.82	8599530	1178	1.74	7400	7440	7270	9540	5140	7340	7300.11	0.23	91	7700	7520	7390	7210	7080	7455	7145	57	2200	500	5130	10	1	11337076	825	-11.76	-19.68	12	0.01	-619.00	-370.00	24000	20230504	-69.67	6950	20231113	4.75	24000	-69.67	20230504	6950	4.75	20231113	24000	-69.67	20230504	6950	4.75	20231113	1.24	N	304360	500	56 억	26581	N	N	N	N
18	20231128	161151	57	100.00	KOSDAQ		제약	N	N	N	N	N	7340	-150	5	-2.00	497510690	67626	163.53	7420	7570	7260	9730	5250	7490	7356.79	0.20	3096	7756	7622	7516	7382	7276	7570	7330	57	2240	500	5240	10	1	11337076	832	-11.86	-19.84	12	0.60	-619.00	-370.00	24000	20230504	-69.42	6950	20231113	5.61	24000	-69.42	20230504	6950	5.61	20231113	24000	-69.42	20230504	6950	5.61	20231113	1.26	N	304360	500	56 억	23012	N	N	N	N
19	20231128	151032	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	-140	5	-1.87	481887650	65497	158.39	7420	7570	7260	9730	5250	7490	7357.40	0.20	3131	7756	7622	7516	7382	7276	7570	7330	57	2240	500	5240	10	1	11337076	833	-11.87	-19.86	12	0.58	-619.00	-370.00	24000	20230504	-69.38	6950	20231113	5.76	24000	-69.38	20230504	6950	5.76	20231113	24000	-69.38	20230504	6950	5.76	20231113	1.26	N	304360	500	56 억	23012	N	N	N	N
20	20231128	141151	57	100.00	KOSDAQ		제약	N	N	N	N	N	7390	-100	5	-1.34	339762460	46026	111.30	7420	7570	7300	9730	5250	7490	7381.97	0.20	1421	7756	7622	7516	7382	7276	7570	7330	57	2240	500	5240	10	1	11337076	838	-11.94	-19.97	12	0.41	-619.00	-370.00	24000	20230504	-69.21	6950	20231113	6.33	24000	-69.21	20230504	6950	6.33	20231113	24000	-69.21	20230504	6950	6.33	20231113	1.26	N	304360	500	56 억	23012	N	N	N	N
21	20231128	131144	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	-130	5	-1.74	313174380	42436	102.62	7420	7570	7300	9730	5250	7490	7379.92	0.20	1334	7756	7622	7516	7382	7276	7570	7330	57	2240	500	5240	10	1	11337076	834	-11.89	-19.89	12	0.37	-619.00	-370.00	24000	20230504	-69.33	6950	20231113	5.90	24000	-69.33	20230504	6950	5.90	20231113	24000	-69.33	20230504	6950	5.90	20231113	1.26	N	304360	500	56 억	23012	N	N	N	N
22	20231128	121151	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	-140	5	-1.87	256678390	34755	84.04	7420	7570	7300	9730	5250	7490	7385.37	0.20	1615	7756	7622	7516	7382	7276	7570	7330	57	2240	500	5240	10	1	11337076	833	-11.87	-19.86	12	0.31	-619.00	-370.00	24000	20230504	-69.38	6950	20231113	5.76	24000	-69.38	20230504	6950	5.76	20231113	24000	-69.38	20230504	6950	5.76	20231113	1.26	N	304360	500	56 억	23012	N	N	N	N
23	20231128	111151	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	-120	5	-1.60	224192920	30347	73.39	7420	7570	7300	9730	5250	7490	7387.65	0.20	2010	7756	7622	7516	7382	7276	7570	7330	57	2240	500	5240	10	1	11337076	836	-11.91	-19.92	12	0.27	-619.00	-370.00	24000	20230504	-69.29	6950	20231113	6.04	24000	-69.29	20230504	6950	6.04	20231113	24000	-69.29	20230504	6950	6.04	20231113	1.26	N	304360	500	56 억	23012	N	N	N	N
24	20231128	101146	57	100.00	KOSDAQ		제약	N	N	N	N	N	7450	-40	5	-0.53	93322270	12537	30.32	7420	7570	7400	9730	5250	7490	7443.75	0.20	1122	7756	7622	7516	7382	7276	7570	7330	57	2240	500	5240	10	1	11337076	845	-12.04	-20.14	12	0.11	-619.00	-370.00	24000	20230504	-68.96	6950	20231113	7.19	24000	-68.96	20230504	6950	7.19	20231113	24000	-68.96	20230504	6950	7.19	20231113	1.26	N	304360	500	56 억	23012	N	N	N	N
25	20231128	091147	57	100.00	KOSDAQ		제약	N	N	N	N	N	7450	-40	5	-0.53	10153070	1366	3.30	7420	7570	7420	9730	5250	7490	7432.70	0.20	233	7756	7622	7516	7382	7276	7570	7330	57	2240	500	5240	10	1	11337076	845	-12.04	-20.14	12	0.01	-619.00	-370.00	24000	20230504	-68.96	6950	20231113	7.19	24000	-68.96	20230504	6950	7.19	20231113	24000	-68.96	20230504	6950	7.19	20231113	1.26	N	304360	500	56 억	23012	N	N	N	N
26	20231127	161138	57	100.00	KOSDAQ		제약	N	N	N	N	N	7490	-110	5	-1.45	307953830	41148	75.06	7620	7650	7410	9880	5320	7600	7484.09	0.26	-6620	7780	7690	7620	7530	7460	7655	7495	57	2280	500	5320	10	1	11337076	849	-12.10	-20.24	12	0.36	-619.00	-370.00	24000	20230504	-68.79	6950	20231113	7.77	24000	-68.79	20230504	6950	7.77	20231113	24000	-68.79	20230504	6950	7.77	20231113	1.17	N	304360	500	56 억	29623	N	N	N	N
27	20231127	151151	57	100.00	KOSDAQ		제약	N	N	N	N	N	7480	-120	5	-1.58	297640080	39769	72.54	7620	7650	7410	9880	5320	7600	7484.22	0.26	-6480	7780	7690	7620	7530	7460	7655	7495	57	2280	500	5320	10	1	11337076	848	-12.08	-20.22	12	0.35	-619.00	-370.00	24000	20230504	-68.83	6950	20231113	7.63	24000	-68.83	20230504	6950	7.63	20231113	24000	-68.83	20230504	6950	7.63	20231113	1.17	N	304360	500	56 억	29623	N	N	N	N
28	20231127	141147	57	100.00	KOSDAQ		제약	N	N	N	N	N	7450	-150	5	-1.97	257551150	34384	62.72	7620	7650	7420	9880	5320	7600	7490.44	0.26	-6039	7780	7690	7620	7530	7460	7655	7495	57	2280	500	5320	10	1	11337076	845	-12.04	-20.14	12	0.30	-619.00	-370.00	24000	20230504	-68.96	6950	20231113	7.19	24000	-68.96	20230504	6950	7.19	20231113	24000	-68.96	20230504	6950	7.19	20231113	1.17	N	304360	500	56 억	29623	N	N	N	N
29	20231127	131150	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	-170	5	-2.24	212776990	28359	51.73	7620	7650	7420	9880	5320	7600	7502.98	0.26	-5249	7780	7690	7620	7530	7460	7655	7495	57	2280	500	5320	10	1	11337076	842	-12.00	-20.08	12	0.25	-619.00	-370.00	24000	20230504	-69.04	6950	20231113	6.91	24000	-69.04	20230504	6950	6.91	20231113	24000	-69.04	20230504	6950	6.91	20231113	1.17	N	304360	500	56 억	29623	N	N	N	N
30	20231127	121156	57	100.00	KOSDAQ		제약	N	N	N	N	N	7480	-120	5	-1.58	176243700	23454	42.78	7620	7650	7430	9880	5320	7600	7514.44	0.26	-4358	7780	7690	7620	7530	7460	7655	7495	57	2280	500	5320	10	1	11337076	848	-12.08	-20.22	12	0.21	-619.00	-370.00	24000	20230504	-68.83	6950	20231113	7.63	24000	-68.83	20230504	6950	7.63	20231113	24000	-68.83	20230504	6950	7.63	20231113	1.17	N	304360	500	56 억	29623	N	N	N	N
31	20231127	111136	57	100.00	KOSDAQ		제약	N	N	N	N	N	7500	-100	5	-1.32	127121510	16891	30.81	7620	7650	7470	9880	5320	7600	7525.99	0.26	-4283	7780	7690	7620	7530	7460	7655	7495	57	2280	500	5320	10	1	11337076	850	-12.12	-20.27	12	0.15	-619.00	-370.00	24000	20230504	-68.75	6950	20231113	7.91	24000	-68.75	20230504	6950	7.91	20231113	24000	-68.75	20230504	6950	7.91	20231113	1.17	N	304360	500	56 억	29623	N	N	N	N
32	20231127	101134	57	100.00	KOSDAQ		제약	N	N	N	N	N	7550	-50	5	-0.66	105635930	14039	25.61	7620	7650	7470	9880	5320	7600	7524.46	0.26	-3039	7780	7690	7620	7530	7460	7655	7495	57	2280	500	5320	10	1	11337076	856	-12.20	-20.41	12	0.12	-619.00	-370.00	24000	20230504	-68.54	6950	20231113	8.63	24000	-68.54	20230504	6950	8.63	20231113	24000	-68.54	20230504	6950	8.63	20231113	1.17	N	304360	500	56 억	29623	N	N	N	N
33	20231127	091138	57	100.00	KOSDAQ		제약	N	N	N	N	N	7510	-90	5	-1.18	41497800	5518	10.07	7620	7620	7470	9880	5320	7600	7520.44	0.26	-540	7780	7690	7620	7530	7460	7655	7495	57	2280	500	5320	10	1	11337076	851	-12.13	-20.30	12	0.05	-619.00	-370.00	24000	20230504	-68.71	6950	20231113	8.06	24000	-68.71	20230504	6950	8.06	20231113	24000	-68.71	20230504	6950	8.06	20231113	1.17	N	304360	500	56 억	29623	N	N	N	N
34	20231124	161131	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	-100	5	-1.30	416322570	54758	13.56	7690	7710	7550	10010	5390	7700	7602.79	0.38	-13480	8586	8142	7776	7332	6966	8365	7555	57	2310	500	5390	10	1	11337076	862	-12.28	-20.54	12	0.48	-619.00	-370.00	24000	20230504	-68.33	6950	20231113	9.35	24000	-68.33	20230504	6950	9.35	20231113	24000	-68.33	20230504	6950	9.35	20231113	1.14	N	304360	500	56 억	43075	N	N	N	N
35	20231124	151140	57	100.00	KOSDAQ		제약	N	N	N	N	N	7660	-40	5	-0.52	397109290	52231	12.93	7690	7710	7550	10010	5390	7700	7602.77	0.38	-12689	8586	8142	7776	7332	6966	8365	7555	57	2310	500	5390	10	1	11337076	868	-12.37	-20.70	12	0.46	-619.00	-370.00	24000	20230504	-68.08	6950	20231113	10.22	24000	-68.08	20230504	6950	10.22	20231113	24000	-68.08	20230504	6950	10.22	20231113	1.14	N	304360	500	56 억	43075	N	N	N	N
36	20231124	141136	57	100.00	KOSDAQ		제약	N	N	N	N	N	7570	-130	5	-1.69	318169480	41826	10.36	7690	7710	7550	10010	5390	7700	7606.78	0.38	-12453	8586	8142	7776	7332	6966	8365	7555	57	2310	500	5390	10	1	11337076	858	-12.23	-20.46	12	0.37	-619.00	-370.00	24000	20230504	-68.46	6950	20231113	8.92	24000	-68.46	20230504	6950	8.92	20231113	24000	-68.46	20230504	6950	8.92	20231113	1.14	N	304360	500	56 억	43075	N	N	N	N
37	20231124	131133	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	-100	5	-1.30	267894050	35198	8.72	7690	7710	7550	10010	5390	7700	7610.83	0.38	-8761	8586	8142	7776	7332	6966	8365	7555	57	2310	500	5390	10	1	11337076	862	-12.28	-20.54	12	0.31	-619.00	-370.00	24000	20230504	-68.33	6950	20231113	9.35	24000	-68.33	20230504	6950	9.35	20231113	24000	-68.33	20230504	6950	9.35	20231113	1.14	N	304360	500	56 억	43075	N	N	N	N
38	20231124	121141	57	100.00	KOSDAQ		제약	N	N	N	N	N	7620	-80	5	-1.04	228109450	29968	7.42	7690	7710	7550	10010	5390	7700	7611.50	0.38	-7066	8586	8142	7776	7332	6966	8365	7555	57	2310	500	5390	10	1	11337076	864	-12.31	-20.59	12	0.26	-619.00	-370.00	24000	20230504	-68.25	6950	20231113	9.64	24000	-68.25	20230504	6950	9.64	20231113	24000	-68.25	20230504	6950	9.64	20231113	1.14	N	304360	500	56 억	43075	N	N	N	N
39	20231124	111136	57	100.00	KOSDAQ		제약	N	N	N	N	N	7640	-60	5	-0.78	212917040	27975	6.93	7690	7710	7550	10010	5390	7700	7610.69	0.38	-6616	8586	8142	7776	7332	6966	8365	7555	57	2310	500	5390	10	1	11337076	866	-12.34	-20.65	12	0.25	-619.00	-370.00	24000	20230504	-68.17	6950	20231113	9.93	24000	-68.17	20230504	6950	9.93	20231113	24000	-68.17	20230504	6950	9.93	20231113	1.14	N	304360	500	56 억	43075	N	N	N	N
40	20231124	101139	57	100.00	KOSDAQ		제약	N	N	N	N	N	7680	-20	5	-0.26	184355590	24227	6.00	7690	7710	7550	10010	5390	7700	7609.17	0.38	-6508	8586	8142	7776	7332	6966	8365	7555	57	2310	500	5390	10	1	11337076	871	-12.41	-20.76	12	0.21	-619.00	-370.00	24000	20230504	-68.00	6950	20231113	10.50	24000	-68.00	20230504	6950	10.50	20231113	24000	-68.00	20230504	6950	10.50	20231113	1.14	N	304360	500	56 억	43075	N	N	N	N
41	20231124	091131	57	100.00	KOSDAQ		제약	N	N	N	N	N	7610	-90	5	-1.17	71906880	9441	2.34	7690	7690	7570	10010	5390	7700	7615.64	0.38	659	8586	8142	7776	7332	6966	8365	7555	57	2310	500	5390	10	1	11337076	863	-12.29	-20.57	12	0.08	-619.00	-370.00	24000	20230504	-68.29	6950	20231113	9.50	24000	-68.29	20230504	6950	9.50	20231113	24000	-68.29	20230504	6950	9.50	20231113	1.14	N	304360	500	56 억	43075	N	N	N	N
42	20231123	161117	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	220	2	2.94	3127571430	402578	888.36	7630	8220	7410	9720	5240	7480	7768.97	0.31	9130	7693	7586	7483	7376	7273	7535	7325	57	2240	500	5230	10	1	11337076	873	-12.44	-20.81	12	3.55	-619.00	-370.00	24000	20230504	-67.92	6950	20231113	10.79	24000	-67.92	20230504	6950	10.79	20231113	24000	-67.92	20230504	6950	10.79	20231113	1.15	N	304360	500	56 억	35106	N	N	N	N
43	20231123	151156	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	220	2	2.94	3069091950	394976	871.58	7630	8220	7410	9720	5240	7480	7770.33	0.31	9094	7693	7586	7483	7376	7273	7535	7325	57	2240	500	5230	10	1	11337076	873	-12.44	-20.81	12	3.48	-619.00	-370.00	24000	20230504	-67.92	6950	20231113	10.79	24000	-67.92	20230504	6950	10.79	20231113	24000	-67.92	20230504	6950	10.79	20231113	1.15	N	304360	500	56 억	35106	N	N	N	N
44	20231123	141156	57	100.00	KOSDAQ		제약	N	N	N	N	N	7570	90	2	1.20	363639840	48288	106.56	7630	7630	7410	9720	5240	7480	7530.65	0.31	4757	7693	7586	7483	7376	7273	7535	7325	57	2240	500	5230	10	1	11337076	858	-12.23	-20.46	12	0.43	-619.00	-370.00	24000	20230504	-68.46	6950	20231113	8.92	24000	-68.46	20230504	6950	8.92	20231113	24000	-68.46	20230504	6950	8.92	20231113	1.15	N	304360	500	56 억	35106	N	N	N	N
45	20231123	131153	57	100.00	KOSDAQ		제약	N	N	N	N	N	7590	110	2	1.47	330819110	43961	97.01	7630	7630	7410	9720	5240	7480	7525.29	0.31	4744	7693	7586	7483	7376	7273	7535	7325	57	2240	500	5230	10	1	11337076	860	-12.26	-20.51	12	0.39	-619.00	-370.00	24000	20230504	-68.38	6950	20231113	9.21	24000	-68.38	20230504	6950	9.21	20231113	24000	-68.38	20230504	6950	9.21	20231113	1.15	N	304360	500	56 억	35106	N	N	N	N
46	20231123	121134	57	100.00	KOSDAQ		제약	N	N	N	N	N	7540	60	2	0.80	241914440	32244	71.15	7630	7630	7410	9720	5240	7480	7502.62	0.31	3630	7693	7586	7483	7376	7273	7535	7325	57	2240	500	5230	10	1	11337076	855	-12.18	-20.38	12	0.28	-619.00	-370.00	24000	20230504	-68.58	6950	20231113	8.49	24000	-68.58	20230504	6950	8.49	20231113	24000	-68.58	20230504	6950	8.49	20231113	1.15	N	304360	500	56 억	35106	N	N	N	N
47	20231123	111205	57	100.00	KOSDAQ		제약	N	N	N	N	N	7480	0	3	0.00	157935510	21058	46.47	7630	7630	7410	9720	5240	7480	7500.02	0.31	-3872	7693	7586	7483	7376	7273	7535	7325	57	2240	500	5230	10	1	11337076	848	-12.08	-20.22	12	0.19	-619.00	-370.00	24000	20230504	-68.83	6950	20231113	7.63	24000	-68.83	20230504	6950	7.63	20231113	24000	-68.83	20230504	6950	7.63	20231113	1.15	N	304360	500	56 억	35106	N	N	N	N
48	20231123	101140	57	100.00	KOSDAQ		제약	N	N	N	N	N	7460	-20	5	-0.27	129779960	17288	38.15	7630	7630	7410	9720	5240	7480	7506.94	0.31	-4417	7693	7586	7483	7376	7273	7535	7325	57	2240	500	5230	10	1	11337076	846	-12.05	-20.16	12	0.15	-619.00	-370.00	24000	20230504	-68.92	6950	20231113	7.34	24000	-68.92	20230504	6950	7.34	20231113	24000	-68.92	20230504	6950	7.34	20231113	1.15	N	304360	500	56 억	35106	N	N	N	N
49	20231123	091135	57	100.00	KOSDAQ		제약	N	N	N	N	N	7500	20	2	0.27	68260530	9034	19.94	7630	7630	7450	9720	5240	7480	7555.96	0.31	-2784	7693	7586	7483	7376	7273	7535	7325	57	2240	500	5230	10	1	11337076	850	-12.12	-20.27	12	0.08	-619.00	-370.00	24000	20230504	-68.75	6950	20231113	7.91	24000	-68.75	20230504	6950	7.91	20231113	24000	-68.75	20230504	6950	7.91	20231113	1.15	N	304360	500	56 억	35106	N	N	N	N
50	20231122	161053	57	100.00	KOSDAQ		제약	N	N	N	N	N	7480	-80	5	-1.06	337815760	45290	104.34	7560	7590	7380	9820	5300	7560	7458.84	0.39	-9735	7706	7632	7516	7442	7326	7670	7480	57	2260	500	5290	10	1	11337076	848	-12.08	-20.22	12	0.40	-619.00	-370.00	24000	20230504	-68.83	6950	20231113	7.63	24000	-68.83	20230504	6950	7.63	20231113	24000	-68.83	20230504	6950	7.63	20231113	1.17	N	304360	500	56 억	44542	N	N	N	N
51	20231122	151116	57	100.00	KOSDAQ		제약	N	N	N	N	N	7440	-120	5	-1.59	306563680	41088	94.66	7560	7590	7380	9820	5300	7560	7461.15	0.39	-9074	7706	7632	7516	7442	7326	7670	7480	57	2260	500	5290	10	1	11337076	843	-12.02	-20.11	12	0.36	-619.00	-370.00	24000	20230504	-69.00	6950	20231113	7.05	24000	-69.00	20230504	6950	7.05	20231113	24000	-69.00	20230504	6950	7.05	20231113	1.17	N	304360	500	56 억	44542	N	N	N	N
52	20231122	141106	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	-130	5	-1.72	258003790	34531	79.55	7560	7590	7390	9820	5300	7560	7471.66	0.39	-7943	7706	7632	7516	7442	7326	7670	7480	57	2260	500	5290	10	1	11337076	842	-12.00	-20.08	12	0.30	-619.00	-370.00	24000	20230504	-69.04	6950	20231113	6.91	24000	-69.04	20230504	6950	6.91	20231113	24000	-69.04	20230504	6950	6.91	20231113	1.17	N	304360	500	56 억	44542	N	N	N	N
53	20231122	131145	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	-130	5	-1.72	232317660	31068	71.58	7560	7590	7390	9820	5300	7560	7477.72	0.39	-7860	7706	7632	7516	7442	7326	7670	7480	57	2260	500	5290	10	1	11337076	842	-12.00	-20.08	12	0.27	-619.00	-370.00	24000	20230504	-69.04	6950	20231113	6.91	24000	-69.04	20230504	6950	6.91	20231113	24000	-69.04	20230504	6950	6.91	20231113	1.17	N	304360	500	56 억	44542	N	N	N	N
54	20231122	121150	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	-130	5	-1.72	198962850	26569	61.21	7560	7590	7400	9820	5300	7560	7488.53	0.39	-7548	7706	7632	7516	7442	7326	7670	7480	57	2260	500	5290	10	1	11337076	842	-12.00	-20.08	12	0.23	-619.00	-370.00	24000	20230504	-69.04	6950	20231113	6.91	24000	-69.04	20230504	6950	6.91	20231113	24000	-69.04	20230504	6950	6.91	20231113	1.17	N	304360	500	56 억	44542	N	N	N	N
55	20231122	111239	57	100.00	KOSDAQ		제약	N	N	N	N	N	7470	-90	5	-1.19	141786130	18868	43.47	7560	7590	7460	9820	5300	7560	7514.63	0.39	-7316	7706	7632	7516	7442	7326	7670	7480	57	2260	500	5290	10	1	11337076	847	-12.07	-20.19	12	0.17	-619.00	-370.00	24000	20230504	-68.88	6950	20231113	7.48	24000	-68.88	20230504	6950	7.48	20231113	24000	-68.88	20230504	6950	7.48	20231113	1.17	N	304360	500	56 억	44542	N	N	N	N
56	20231122	101201	57	100.00	KOSDAQ		제약	N	N	N	N	N	7520	-40	5	-0.53	103689240	13777	31.74	7560	7590	7470	9820	5300	7560	7526.26	0.39	-5902	7706	7632	7516	7442	7326	7670	7480	57	2260	500	5290	10	1	11337076	853	-12.15	-20.32	12	0.12	-619.00	-370.00	24000	20230504	-68.67	6950	20231113	8.20	24000	-68.67	20230504	6950	8.20	20231113	24000	-68.67	20230504	6950	8.20	20231113	1.17	N	304360	500	56 억	44542	N	N	N	N
57	20231122	091109	57	100.00	KOSDAQ		제약	N	N	N	N	N	7520	-40	5	-0.53	10906550	1452	3.35	7560	7590	7490	9820	5300	7560	7511.40	0.39	-1016	7706	7632	7516	7442	7326	7670	7480	57	2260	500	5290	10	1	11337076	853	-12.15	-20.32	12	0.01	-619.00	-370.00	24000	20230504	-68.67	6950	20231113	8.20	24000	-68.67	20230504	6950	8.20	20231113	24000	-68.67	20230504	6950	8.20	20231113	1.17	N	304360	500	56 억	44542	N	N	N	N
58	20231121	161107	57	100.00	KOSDAQ		제약	N	N	N	N	N	7560	50	2	0.67	323711500	43072	45.18	7510	7590	7400	9760	5260	7510	7515.65	0.36	3845	8016	7762	7426	7172	6836	7890	7300	57	2250	500	5250	10	1	11337076	857	-12.21	-20.43	12	0.38	-619.00	-370.00	24000	20230504	-68.50	6950	20231113	8.78	24000	-68.50	20230504	6950	8.78	20231113	24000	-68.50	20230504	6950	8.78	20231113	1.13	N	304360	500	56 억	40678	N	N	N	N
59	20231121	151112	57	100.00	KOSDAQ		제약	N	N	N	N	N	7580	70	2	0.93	304364080	40511	42.49	7510	7590	7400	9760	5260	7510	7513.16	0.36	3826	8016	7762	7426	7172	6836	7890	7300	57	2250	500	5250	10	1	11337076	859	-12.25	-20.49	12	0.36	-619.00	-370.00	24000	20230504	-68.42	6950	20231113	9.06	24000	-68.42	20230504	6950	9.06	20231113	24000	-68.42	20230504	6950	9.06	20231113	1.13	N	304360	500	56 억	40678	N	N	N	N
60	20231121	141055	57	100.00	KOSDAQ		제약	N	N	N	N	N	7540	30	2	0.40	256571310	34192	35.87	7510	7590	7400	9760	5260	7510	7503.76	0.36	2341	8016	7762	7426	7172	6836	7890	7300	57	2250	500	5250	10	1	11337076	855	-12.18	-20.38	12	0.30	-619.00	-370.00	24000	20230504	-68.58	6950	20231113	8.49	24000	-68.58	20230504	6950	8.49	20231113	24000	-68.58	20230504	6950	8.49	20231113	1.13	N	304360	500	56 억	40678	N	N	N	N
61	20231121	131045	57	100.00	KOSDAQ		제약	N	N	N	N	N	7550	40	2	0.53	219638870	29292	30.73	7510	7590	7400	9760	5260	7510	7498.07	0.36	2773	8016	7762	7426	7172	6836	7890	7300	57	2250	500	5250	10	1	11337076	856	-12.20	-20.41	12	0.26	-619.00	-370.00	24000	20230504	-68.54	6950	20231113	8.63	24000	-68.54	20230504	6950	8.63	20231113	24000	-68.54	20230504	6950	8.63	20231113	1.13	N	304360	500	56 억	40678	N	N	N	N
62	20231121	121047	57	100.00	KOSDAQ		제약	N	N	N	N	N	7550	40	2	0.53	184945450	24678	25.89	7510	7590	7400	9760	5260	7510	7494.06	0.36	1151	8016	7762	7426	7172	6836	7890	7300	57	2250	500	5250	10	1	11337076	856	-12.20	-20.41	12	0.22	-619.00	-370.00	24000	20230504	-68.54	6950	20231113	8.63	24000	-68.54	20230504	6950	8.63	20231113	24000	-68.54	20230504	6950	8.63	20231113	1.13	N	304360	500	56 억	40678	N	N	N	N
63	20231121	111041	57	100.00	KOSDAQ		제약	N	N	N	N	N	7530	20	2	0.27	165222820	22062	23.14	7510	7590	7400	9760	5260	7510	7488.59	0.36	1985	8016	7762	7426	7172	6836	7890	7300	57	2250	500	5250	10	1	11337076	854	-12.16	-20.35	12	0.19	-619.00	-370.00	24000	20230504	-68.62	6950	20231113	8.35	24000	-68.62	20230504	6950	8.35	20231113	24000	-68.62	20230504	6950	8.35	20231113	1.13	N	304360	500	56 억	40678	N	N	N	N
64	20231121	101015	57	100.00	KOSDAQ		제약	N	N	N	N	N	7470	-40	5	-0.53	113863290	15252	16.00	7510	7570	7400	9760	5260	7510	7464.13	0.36	423	8016	7762	7426	7172	6836	7890	7300	57	2250	500	5250	10	1	11337076	847	-12.07	-20.19	12	0.13	-619.00	-370.00	24000	20230504	-68.88	6950	20231113	7.48	24000	-68.88	20230504	6950	7.48	20231113	24000	-68.88	20230504	6950	7.48	20231113	1.13	N	304360	500	56 억	40678	N	N	N	N
65	20231121	091032	57	100.00	KOSDAQ		제약	N	N	N	N	N	7500	-10	5	-0.13	57272960	7675	8.05	7510	7520	7400	9760	5260	7510	7459.35	0.36	-361	8016	7762	7426	7172	6836	7890	7300	57	2250	500	5250	10	1	11337076	850	-12.12	-20.27	12	0.07	-619.00	-370.00	24000	20230504	-68.75	6950	20231113	7.91	24000	-68.75	20230504	6950	7.91	20231113	24000	-68.75	20230504	6950	7.91	20231113	1.13	N	304360	500	56 억	40678	N	N	N	N
66	20231120	161036	57	100.00	KOSDAQ		제약	N	N	N	N	N	7510	250	2	3.44	706363940	94840	171.11	7260	7680	7090	9430	5090	7260	7447.54	0.28	9203	7513	7386	7243	7116	6973	7315	7045	57	2170	500	5080	10	1	11337076	851	-12.13	-20.30	12	0.84	-619.00	-370.00	24000	20230504	-68.71	6950	20231113	8.06	24000	-68.71	20230504	6950	8.06	20231113	24000	-68.71	20230504	6950	8.06	20231113	1.16	N	304360	500	56 억	32206	N	N	N	N
67	20231120	151047	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	170	2	2.34	674543090	90593	163.45	7260	7680	7090	9430	5090	7260	7445.86	0.28	9696	7513	7386	7243	7116	6973	7315	7045	57	2170	500	5080	10	1	11337076	842	-12.00	-20.08	12	0.80	-619.00	-370.00	24000	20230504	-69.04	6950	20231113	6.91	24000	-69.04	20230504	6950	6.91	20231113	24000	-69.04	20230504	6950	6.91	20231113	1.16	N	304360	500	56 억	32206	N	N	N	N
68	20231120	141047	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	90	2	1.24	291315280	39636	71.51	7260	7440	7090	9430	5090	7260	7349.76	0.28	6753	7513	7386	7243	7116	6973	7315	7045	57	2170	500	5080	10	1	11337076	833	-11.87	-19.86	12	0.35	-619.00	-370.00	24000	20230504	-69.38	6950	20231113	5.76	24000	-69.38	20230504	6950	5.76	20231113	24000	-69.38	20230504	6950	5.76	20231113	1.16	N	304360	500	56 억	32206	N	N	N	N
69	20231120	131041	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	90	2	1.24	280261210	38130	68.79	7260	7440	7090	9430	5090	7260	7350.15	0.28	6657	7513	7386	7243	7116	6973	7315	7045	57	2170	500	5080	10	1	11337076	833	-11.87	-19.86	12	0.34	-619.00	-370.00	24000	20230504	-69.38	6950	20231113	5.76	24000	-69.38	20230504	6950	5.76	20231113	24000	-69.38	20230504	6950	5.76	20231113	1.16	N	304360	500	56 억	32206	N	N	N	N
70	20231120	121044	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	100	2	1.38	274648380	37366	67.41	7260	7440	7090	9430	5090	7260	7350.22	0.28	6422	7513	7386	7243	7116	6973	7315	7045	57	2170	500	5080	10	1	11337076	834	-11.89	-19.89	12	0.33	-619.00	-370.00	24000	20230504	-69.33	6950	20231113	5.90	24000	-69.33	20230504	6950	5.90	20231113	24000	-69.33	20230504	6950	5.90	20231113	1.16	N	304360	500	56 억	32206	N	N	N	N
71	20231120	111037	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	150	2	2.07	208654880	28379	51.20	7260	7440	7090	9430	5090	7260	7352.44	0.28	5389	7513	7386	7243	7116	6973	7315	7045	57	2170	500	5080	10	1	11337076	840	-11.97	-20.03	12	0.25	-619.00	-370.00	24000	20230504	-69.12	6950	20231113	6.62	24000	-69.12	20230504	6950	6.62	20231113	24000	-69.12	20230504	6950	6.62	20231113	1.16	N	304360	500	56 억	32206	N	N	N	N
72	20231120	101035	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	90	2	1.24	163545240	22290	40.22	7260	7440	7090	9430	5090	7260	7337.16	0.28	4051	7513	7386	7243	7116	6973	7315	7045	57	2170	500	5080	10	1	11337076	833	-11.87	-19.86	12	0.20	-619.00	-370.00	24000	20230504	-69.38	6950	20231113	5.76	24000	-69.38	20230504	6950	5.76	20231113	24000	-69.38	20230504	6950	5.76	20231113	1.16	N	304360	500	56 억	32206	N	N	N	N
73	20231120	091046	57	100.00	KOSDAQ		제약	N	N	N	N	N	7230	-30	5	-0.41	9656320	1348	2.43	7260	7260	7090	9430	5090	7260	7163.44	0.28	13	7513	7386	7243	7116	6973	7315	7045	57	2170	500	5080	10	1	11337076	820	-11.68	-19.54	12	0.01	-619.00	-370.00	24000	20230504	-69.88	6950	20231113	4.03	24000	-69.88	20230504	6950	4.03	20231113	24000	-69.88	20230504	6950	4.03	20231113	1.16	N	304360	500	56 억	32206	N	N	N	N
74	20231117	161108	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	-90	5	-1.22	397234420	55183	112.92	7300	7370	7100	9550	5150	7350	7198.45	0.46	-19463	7490	7420	7320	7250	7150	7455	7285	57	2200	500	5140	10	1	11337076	823	-11.73	-19.62	12	0.49	-619.00	-370.00	24000	20230504	-69.75	6950	20231113	4.46	24000	-69.75	20230504	6950	4.46	20231113	24000	-69.75	20230504	6950	4.46	20231113	1.15	N	304360	500	56 억	51666	N	N	N	N
75	20231117	151115	57	100.00	KOSDAQ		제약	N	N	N	N	N	7220	-130	5	-1.77	378332770	52574	107.58	7300	7370	7100	9550	5150	7350	7196.19	0.46	-18809	7490	7420	7320	7250	7150	7455	7285	57	2200	500	5140	10	1	11337076	819	-11.66	-19.51	12	0.46	-619.00	-370.00	24000	20230504	-69.92	6950	20231113	3.88	24000	-69.92	20230504	6950	3.88	20231113	24000	-69.92	20230504	6950	3.88	20231113	1.15	N	304360	500	56 억	51666	N	N	N	N
76	20231117	141109	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	-140	5	-1.90	348403870	48413	99.07	7300	7370	7100	9550	5150	7350	7196.49	0.46	-16744	7490	7420	7320	7250	7150	7455	7285	57	2200	500	5140	10	1	11337076	817	-11.65	-19.49	12	0.43	-619.00	-370.00	24000	20230504	-69.96	6950	20231113	3.74	24000	-69.96	20230504	6950	3.74	20231113	24000	-69.96	20230504	6950	3.74	20231113	1.15	N	304360	500	56 억	51666	N	N	N	N
77	20231117	131106	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	-140	5	-1.90	315675340	43869	89.77	7300	7370	7100	9550	5150	7350	7195.86	0.46	-14592	7490	7420	7320	7250	7150	7455	7285	57	2200	500	5140	10	1	11337076	817	-11.65	-19.49	12	0.39	-619.00	-370.00	24000	20230504	-69.96	6950	20231113	3.74	24000	-69.96	20230504	6950	3.74	20231113	24000	-69.96	20230504	6950	3.74	20231113	1.15	N	304360	500	56 억	51666	N	N	N	N
78	20231117	121109	57	100.00	KOSDAQ		제약	N	N	N	N	N	7200	-150	5	-2.04	276607000	38424	78.63	7300	7370	7100	9550	5150	7350	7198.80	0.46	-12613	7490	7420	7320	7250	7150	7455	7285	57	2200	500	5140	10	1	11337076	816	-11.63	-19.46	12	0.34	-619.00	-370.00	24000	20230504	-70.00	6950	20231113	3.60	24000	-70.00	20230504	6950	3.60	20231113	24000	-70.00	20230504	6950	3.60	20231113	1.15	N	304360	500	56 억	51666	N	N	N	N
79	20231117	111114	57	100.00	KOSDAQ		제약	N	N	N	N	N	7190	-160	5	-2.18	241953830	33602	68.76	7300	7370	7100	9550	5150	7350	7200.57	0.46	-11688	7490	7420	7320	7250	7150	7455	7285	57	2200	500	5140	10	1	11337076	815	-11.62	-19.43	12	0.30	-619.00	-370.00	24000	20230504	-70.04	6950	20231113	3.45	24000	-70.04	20230504	6950	3.45	20231113	24000	-70.04	20230504	6950	3.45	20231113	1.15	N	304360	500	56 억	51666	N	N	N	N
80	20231117	101111	57	100.00	KOSDAQ		제약	N	N	N	N	N	7160	-190	5	-2.59	194531680	27012	55.27	7300	7370	7100	9550	5150	7350	7201.67	0.46	-12408	7490	7420	7320	7250	7150	7455	7285	57	2200	500	5140	10	1	11337076	812	-11.57	-19.35	12	0.24	-619.00	-370.00	24000	20230504	-70.17	6950	20231113	3.02	24000	-70.17	20230504	6950	3.02	20231113	24000	-70.17	20230504	6950	3.02	20231113	1.15	N	304360	500	56 억	51666	N	N	N	N
81	20231117	091112	57	100.00	KOSDAQ		제약	N	N	N	N	N	7130	-220	5	-2.99	73170990	10174	20.82	7300	7300	7120	9550	5150	7350	7191.94	0.46	-6710	7490	7420	7320	7250	7150	7455	7285	57	2200	500	5140	10	1	11337076	808	-11.52	-19.27	12	0.09	-619.00	-370.00	24000	20230504	-70.29	6950	20231113	2.59	24000	-70.29	20230504	6950	2.59	20231113	24000	-70.29	20230504	6950	2.59	20231113	1.15	N	304360	500	56 억	51666	N	N	N	N
82	20231116	161109	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	60	2	0.82	343552230	46989	49.79	7290	7390	7220	9490	5110	7300	7311.33	0.53	-6550	7686	7492	7296	7102	6906	7590	7200	57	2190	500	5110	10	1	11337076	834	-11.89	-19.89	12	0.41	-619.00	-370.00	24000	20230504	-69.33	6950	20231113	5.90	24000	-69.33	20230504	6950	5.90	20231113	24000	-69.33	20230504	6950	5.90	20231113	1.18	N	304360	500	56 억	59660	N	N	N	N
83	20231116	151102	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	0	3	0.00	294123000	40220	42.62	7290	7390	7220	9490	5110	7300	7312.85	0.53	-3389	7686	7492	7296	7102	6906	7590	7200	57	2190	500	5110	10	1	11337076	828	-11.79	-19.73	12	0.35	-619.00	-370.00	24000	20230504	-69.58	6950	20231113	5.04	24000	-69.58	20230504	6950	5.04	20231113	24000	-69.58	20230504	6950	5.04	20231113	1.18	N	304360	500	56 억	59660	N	N	N	N
84	20231116	141039	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	10	2	0.14	236207870	32278	34.20	7290	7390	7220	9490	5110	7300	7317.92	0.53	-2702	7686	7492	7296	7102	6906	7590	7200	57	2190	500	5110	10	1	11337076	829	-11.81	-19.76	12	0.28	-619.00	-370.00	24000	20230504	-69.54	6950	20231113	5.18	24000	-69.54	20230504	6950	5.18	20231113	24000	-69.54	20230504	6950	5.18	20231113	1.18	N	304360	500	56 억	59660	N	N	N	N
85	20231116	131102	57	100.00	KOSDAQ		제약	N	N	N	N	N	7320	20	2	0.27	204015970	27893	29.56	7290	7390	7220	9490	5110	7300	7314.24	0.53	-1625	7686	7492	7296	7102	6906	7590	7200	57	2190	500	5110	10	1	11337076	830	-11.83	-19.78	12	0.25	-619.00	-370.00	24000	20230504	-69.50	6950	20231113	5.32	24000	-69.50	20230504	6950	5.32	20231113	24000	-69.50	20230504	6950	5.32	20231113	1.18	N	304360	500	56 억	59660	N	N	N	N
86	20231116	121104	57	100.00	KOSDAQ		제약	N	N	N	N	N	7340	40	2	0.55	155415490	21270	22.54	7290	7390	7220	9490	5110	7300	7306.79	0.53	-66	7686	7492	7296	7102	6906	7590	7200	57	2190	500	5110	10	1	11337076	832	-11.86	-19.84	12	0.19	-619.00	-370.00	24000	20230504	-69.42	6950	20231113	5.61	24000	-69.42	20230504	6950	5.61	20231113	24000	-69.42	20230504	6950	5.61	20231113	1.18	N	304360	500	56 억	59660	N	N	N	N
87	20231116	111103	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	10	2	0.14	81086400	11124	11.79	7290	7390	7220	9490	5110	7300	7289.32	0.53	-2232	7686	7492	7296	7102	6906	7590	7200	57	2190	500	5110	10	1	11337076	829	-11.81	-19.76	12	0.10	-619.00	-370.00	24000	20230504	-69.54	6950	20231113	5.18	24000	-69.54	20230504	6950	5.18	20231113	24000	-69.54	20230504	6950	5.18	20231113	1.18	N	304360	500	56 억	59660	N	N	N	N
88	20231116	101102	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	0	3	0.00	7064220	973	1.03	7290	7300	7220	9490	5110	7300	7260.25	0.53	82	7686	7492	7296	7102	6906	7590	7200	57	2190	500	5110	10	1	11337076	828	-11.79	-19.73	12	0.01	-619.00	-370.00	24000	20230504	-69.58	6950	20231113	5.04	24000	-69.58	20230504	6950	5.04	20231113	24000	-69.58	20230504	6950	5.04	20231113	1.18	N	304360	500	56 억	59660	N	N	N	N
89	20231116	091108	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	0	3	0.00	0	0	0.00	0	0	0	9490	5110	7300	0.00	0.53	0	7686	7492	7296	7102	6906	7590	7200	57	2190	500	5110	10	1	11337076	828	-11.79	-19.73	12	0.00	-619.00	-370.00	24000	20230504	-69.58	6950	20231113	5.04	24000	-69.58	20230504	6950	5.04	20231113	24000	-69.58	20230504	6950	5.04	20231113	1.18	N	304360	500	56 억	59660	N	N	N	N
90	20231115	160947	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	270	2	3.84	679773630	93136	167.39	7100	7490	7100	9130	4930	7030	7298.72	0.39	16968	7163	7096	7023	6956	6883	7130	6990	57	2100	500	4920	10	1	11337076	828	-11.79	-19.73	12	0.82	-619.00	-370.00	24000	20230504	-69.58	6950	20231113	5.04	24000	-69.58	20230504	6950	5.04	20231113	24000	-69.58	20230504	6950	5.04	20231113	1.20	N	304360	500	56 억	43930	N	N	N	N
91	20231115	151123	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	340	2	4.84	633704990	86828	156.05	7100	7490	7100	9130	4930	7030	7298.39	0.39	18453	7163	7096	7023	6956	6883	7130	6990	57	2100	500	4920	10	1	11337076	836	-11.91	-19.92	12	0.77	-619.00	-370.00	24000	20230504	-69.29	6950	20231113	6.04	24000	-69.29	20230504	6950	6.04	20231113	24000	-69.29	20230504	6950	6.04	20231113	1.20	N	304360	500	56 억	43930	N	N	N	N
92	20231115	141119	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	250	2	3.56	463726050	63736	114.55	7100	7410	7100	9130	4930	7030	7275.73	0.39	9125	7163	7096	7023	6956	6883	7130	6990	57	2100	500	4920	10	1	11337076	825	-11.76	-19.68	12	0.56	-619.00	-370.00	24000	20230504	-69.67	6950	20231113	4.75	24000	-69.67	20230504	6950	4.75	20231113	24000	-69.67	20230504	6950	4.75	20231113	1.20	N	304360	500	56 억	43930	N	N	N	N
93	20231115	131120	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	270	2	3.84	445014410	61171	109.94	7100	7410	7100	9130	4930	7030	7274.92	0.39	8073	7163	7096	7023	6956	6883	7130	6990	57	2100	500	4920	10	1	11337076	828	-11.79	-19.73	12	0.54	-619.00	-370.00	24000	20230504	-69.58	6950	20231113	5.04	24000	-69.58	20230504	6950	5.04	20231113	24000	-69.58	20230504	6950	5.04	20231113	1.20	N	304360	500	56 억	43930	N	N	N	N
94	20231115	121121	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	280	2	3.98	419851950	57730	103.75	7100	7410	7100	9130	4930	7030	7272.68	0.39	8096	7163	7096	7023	6956	6883	7130	6990	57	2100	500	4920	10	1	11337076	829	-11.81	-19.76	12	0.51	-619.00	-370.00	24000	20230504	-69.54	6950	20231113	5.18	24000	-69.54	20230504	6950	5.18	20231113	24000	-69.54	20230504	6950	5.18	20231113	1.20	N	304360	500	56 억	43930	N	N	N	N
95	20231115	111134	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	230	2	3.27	352452660	48527	87.21	7100	7410	7100	9130	4930	7030	7263.02	0.39	9503	7163	7096	7023	6956	6883	7130	6990	57	2100	500	4920	10	1	11337076	823	-11.73	-19.62	12	0.43	-619.00	-370.00	24000	20230504	-69.75	6950	20231113	4.46	24000	-69.75	20230504	6950	4.46	20231113	24000	-69.75	20230504	6950	4.46	20231113	1.20	N	304360	500	56 억	43930	N	N	N	N
96	20231115	101125	57	100.00	KOSDAQ		제약	N	N	N	N	N	7230	200	2	2.84	308197230	42388	76.18	7100	7410	7100	9130	4930	7030	7270.86	0.39	9809	7163	7096	7023	6956	6883	7130	6990	57	2100	500	4920	10	1	11337076	820	-11.68	-19.54	12	0.37	-619.00	-370.00	24000	20230504	-69.88	6950	20231113	4.03	24000	-69.88	20230504	6950	4.03	20231113	24000	-69.88	20230504	6950	4.03	20231113	1.20	N	304360	500	56 억	43930	N	N	N	N
97	20231115	091114	57	100.00	KOSDAQ		제약	N	N	N	N	N	7270	240	2	3.41	123472660	17003	30.56	7100	7370	7100	9130	4930	7030	7261.82	0.39	6028	7163	7096	7023	6956	6883	7130	6990	57	2100	500	4920	10	1	11337076	824	-11.74	-19.65	12	0.15	-619.00	-370.00	24000	20230504	-69.71	6950	20231113	4.60	24000	-69.71	20230504	6950	4.60	20231113	24000	-69.71	20230504	6950	4.60	20231113	1.20	N	304360	500	56 억	43930	N	N	N	N
98	20231114	161058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7030	70	2	1.01	384344050	54912	40.63	6960	7090	6950	9040	4880	6960	6999.22	0.33	7462	7620	7290	7120	6790	6620	7205	6705	57	2080	500	4870	10	1	11337076	797	-11.36	-19.00	12	0.48	-619.00	-370.00	24000	20230504	-70.71	6950	20231114	1.15	24000	-70.71	20230504	6950	1.15	20231114	24000	-70.71	20230504	6950	1.15	20231114	1.28	N	304360	500	56 억	36981	N	N	N	N
99	20231114	151104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7000	40	2	0.57	369186940	52751	39.03	6960	7090	6950	9040	4880	6960	6998.67	0.33	6721	7620	7290	7120	6790	6620	7205	6705	57	2080	500	4870	10	1	11337076	794	-11.31	-18.92	12	0.47	-619.00	-370.00	24000	20230504	-70.83	6950	20231114	0.72	24000	-70.83	20230504	6950	0.72	20231114	24000	-70.83	20230504	6950	0.72	20231114	1.28	N	304360	500	56 억	36981	N	N	N	N
100	20231114	141101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7000	40	2	0.57	302845410	43253	32.00	6960	7090	6950	9040	4880	6960	7001.72	0.33	7063	7620	7290	7120	6790	6620	7205	6705	57	2080	500	4870	10	1	11337076	794	-11.31	-18.92	12	0.38	-619.00	-370.00	24000	20230504	-70.83	6950	20231114	0.72	24000	-70.83	20230504	6950	0.72	20231114	24000	-70.83	20230504	6950	0.72	20231114	1.28	N	304360	500	56 억	36981	N	N	N	N
101	20231114	131102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7050	90	2	1.29	273026340	39004	28.86	6960	7090	6950	9040	4880	6960	6999.96	0.33	8100	7620	7290	7120	6790	6620	7205	6705	57	2080	500	4870	10	1	11337076	799	-11.39	-19.05	12	0.34	-619.00	-370.00	24000	20230504	-70.62	6950	20231114	1.44	24000	-70.62	20230504	6950	1.44	20231114	24000	-70.62	20230504	6950	1.44	20231114	1.28	N	304360	500	56 억	36981	N	N	N	N
102	20231114	121105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7030	70	2	1.01	245749390	35134	26.00	6960	7080	6950	9040	4880	6960	6994.63	0.33	7776	7620	7290	7120	6790	6620	7205	6705	57	2080	500	4870	10	1	11337076	797	-11.36	-19.00	12	0.31	-619.00	-370.00	24000	20230504	-70.71	6950	20231114	1.15	24000	-70.71	20230504	6950	1.15	20231114	24000	-70.71	20230504	6950	1.15	20231114	1.28	N	304360	500	56 억	36981	N	N	N	N
103	20231114	111116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7040	80	2	1.15	232735740	33281	24.63	6960	7080	6950	9040	4880	6960	6993.05	0.33	7775	7620	7290	7120	6790	6620	7205	6705	57	2080	500	4870	10	1	11337076	798	-11.37	-19.03	12	0.29	-619.00	-370.00	24000	20230504	-70.67	6950	20231114	1.29	24000	-70.67	20230504	6950	1.29	20231114	24000	-70.67	20230504	6950	1.29	20231114	1.28	N	304360	500	56 억	36981	N	N	N	N
104	20231114	101104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6950	-10	5	-0.14	188093860	26890	19.90	6960	7080	6950	9040	4880	6960	6994.94	0.33	7777	7620	7290	7120	6790	6620	7205	6705	57	2080	500	4870	10	1	11337076	788	-11.23	-18.78	12	0.24	-619.00	-370.00	24000	20230504	-71.04	6950	20231114	0.00	24000	-71.04	20230504	6950	0.00	20231114	24000	-71.04	20230504	6950	0.00	20231114	1.28	N	304360	500	56 억	36981	N	N	N	N
105	20231114	091051	57	100.00	KOSDAQ		제약	N	N	N	N	N	6990	30	2	0.43	64455250	9223	6.82	6960	7080	6960	9040	4880	6960	6988.53	0.33	6336	7620	7290	7120	6790	6620	7205	6705	57	2080	500	4870	10	1	11337076	792	-11.29	-18.89	12	0.08	-619.00	-370.00	24000	20230504	-70.88	6950	20231113	0.58	24000	-70.88	20230504	6950	0.58	20231113	24000	-70.88	20230504	6950	0.58	20231113	1.28	N	304360	500	56 억	36981	N	N	N	N
106	20231113	161043	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6960	-260	5	-3.60	953026720	133637	23.97	7250	7450	6950	9380	5060	7220	7131.95	0.47	-18589	8786	8002	7576	6792	6366	7790	6580	57	2160	500	5050	10	1	11337076	789	-11.24	-18.81	12	1.18	-619.00	-370.00	24000	20230504	-71.00	6950	20231113	0.14	24000	-71.00	20230504	6950	0.14	20231113	24000	-71.00	20230504	6950	0.14	20231113	1.34	N	304360	500	56 억	53593	N	N	N	N
107	20231113	151038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7000	-220	5	-3.05	818686620	114365	20.51	7250	7450	7000	9380	5060	7220	7158.54	0.47	-17656	8786	8002	7576	6792	6366	7790	6580	57	2160	500	5050	10	1	11337076	794	-11.31	-18.92	12	1.01	-619.00	-370.00	24000	20230504	-70.83	7000	20231113	0.00	24000	-70.83	20230504	7000	0.00	20231113	24000	-70.83	20230504	7000	0.00	20231113	1.34	N	304360	500	56 억	53593	N	N	N	N
108	20231113	141039	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7120	-100	5	-1.39	631832710	87902	15.77	7250	7450	7110	9380	5060	7220	7187.92	0.47	-16386	8786	8002	7576	6792	6366	7790	6580	57	2160	500	5050	10	1	11337076	807	-11.50	-19.24	12	0.78	-619.00	-370.00	24000	20230504	-70.33	7110	20231113	0.14	24000	-70.33	20230504	7110	0.14	20231113	24000	-70.33	20230504	7110	0.14	20231113	1.34	N	304360	500	56 억	53593	N	N	N	N
109	20231113	131036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7150	-70	5	-0.97	557078530	77430	13.89	7250	7450	7140	9380	5060	7220	7194.61	0.47	-15859	8786	8002	7576	6792	6366	7790	6580	57	2160	500	5050	10	1	11337076	811	-11.55	-19.32	12	0.68	-619.00	-370.00	24000	20230504	-70.21	7140	20231113	0.14	24000	-70.21	20230504	7140	0.14	20231113	24000	-70.21	20230504	7140	0.14	20231113	1.34	N	304360	500	56 억	53593	N	N	N	N
110	20231113	121041	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7200	-20	5	-0.28	422640180	58711	10.53	7250	7450	7140	9380	5060	7220	7198.65	0.47	-11789	8786	8002	7576	6792	6366	7790	6580	57	2160	500	5050	10	1	11337076	816	-11.63	-19.46	12	0.52	-619.00	-370.00	24000	20230504	-70.00	7140	20231113	0.84	24000	-70.00	20230504	7140	0.84	20231113	24000	-70.00	20230504	7140	0.84	20231113	1.34	N	304360	500	56 억	53593	N	N	N	N
111	20231113	111036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7210	-10	5	-0.14	392989480	54579	9.79	7250	7450	7140	9380	5060	7220	7200.38	0.47	-11057	8786	8002	7576	6792	6366	7790	6580	57	2160	500	5050	10	1	11337076	817	-11.65	-19.49	12	0.48	-619.00	-370.00	24000	20230504	-69.96	7140	20231113	0.98	24000	-69.96	20230504	7140	0.98	20231113	24000	-69.96	20230504	7140	0.98	20231113	1.34	N	304360	500	56 억	53593	N	N	N	N
112	20231113	101033	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7150	-70	5	-0.97	351874320	48832	8.76	7250	7450	7140	9380	5060	7220	7205.81	0.47	-10422	8786	8002	7576	6792	6366	7790	6580	57	2160	500	5050	10	1	11337076	811	-11.55	-19.32	12	0.43	-619.00	-370.00	24000	20230504	-70.21	7140	20231113	0.14	24000	-70.21	20230504	7140	0.14	20231113	24000	-70.21	20230504	7140	0.14	20231113	1.34	N	304360	500	56 억	53593	N	N	N	N
113	20231113	091042	57	100.00	KOSDAQ		제약	N	N	N	N	N	7200	-20	5	-0.28	55348730	7664	1.37	7250	7250	7200	9380	5060	7220	7221.91	0.47	3242	8786	8002	7576	6792	6366	7790	6580	57	2160	500	5050	10	1	11337076	816	-11.63	-19.46	12	0.07	-619.00	-370.00	24000	20230504	-70.00	7150	20231110	0.70	24000	-70.00	20230504	7150	0.70	20231110	24000	-70.00	20230504	7150	0.70	20231110	1.34	N	304360	500	56 억	53593	N	N	N	N
114	20231110	161054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7220	-280	5	-3.73	4295450350	554662	622.20	7460	8360	7150	9750	5250	7500	7744.61	0.73	-26829	8060	7780	7620	7340	7180	7700	7260	57	2250	500	5250	10	1	11337076	819	-11.66	-19.51	12	4.89	-619.00	-370.00	24000	20230504	-69.92	7150	20231110	0.98	24000	-69.92	20230504	7150	0.98	20231110	24000	-69.92	20230504	7150	0.98	20231110	1.40	N	304360	500	56 억	82624	N	N	N	N
115	20231110	151059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7240	-260	5	-3.47	4251711520	548613	615.41	7460	8360	7150	9750	5250	7500	7749.93	0.73	-25387	8060	7780	7620	7340	7180	7700	7260	57	2250	500	5250	10	1	11337076	821	-11.70	-19.57	12	4.84	-619.00	-370.00	24000	20230504	-69.83	7150	20231110	1.26	24000	-69.83	20230504	7150	1.26	20231110	24000	-69.83	20230504	7150	1.26	20231110	1.40	N	304360	500	56 억	82624	N	N	N	N
116	20231110	141045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7290	-210	5	-2.80	3888759020	498289	558.96	7460	8360	7190	9750	5250	7500	7804.22	0.73	-28869	8060	7780	7620	7340	7180	7700	7260	57	2250	500	5250	10	1	11337076	826	-11.78	-19.70	12	4.40	-619.00	-370.00	24000	20230504	-69.62	7190	20231110	1.39	24000	-69.62	20230504	7190	1.39	20231110	24000	-69.62	20230504	7190	1.39	20231110	1.40	N	304360	500	56 억	82624	N	N	N	N
117	20231110	131046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7310	-190	5	-2.53	3796878660	485707	544.84	7460	8360	7190	9750	5250	7500	7817.22	0.73	-28245	8060	7780	7620	7340	7180	7700	7260	57	2250	500	5250	10	1	11337076	829	-11.81	-19.76	12	4.28	-619.00	-370.00	24000	20230504	-69.54	7190	20231110	1.67	24000	-69.54	20230504	7190	1.67	20231110	24000	-69.54	20230504	7190	1.67	20231110	1.40	N	304360	500	56 억	82624	N	N	N	N
118	20231110	121053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7420	-80	5	-1.07	3659072380	466923	523.77	7460	8360	7190	9750	5250	7500	7836.56	0.73	-27458	8060	7780	7620	7340	7180	7700	7260	57	2250	500	5250	10	1	11337076	841	-11.99	-20.05	12	4.12	-619.00	-370.00	24000	20230504	-69.08	7190	20231110	3.20	24000	-69.08	20230504	7190	3.20	20231110	24000	-69.08	20230504	7190	3.20	20231110	1.40	N	304360	500	56 억	82624	N	N	N	N
119	20231110	111034	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7280	-220	5	-2.93	3574958100	455518	510.98	7460	8360	7190	9750	5250	7500	7848.12	0.73	-28690	8060	7780	7620	7340	7180	7700	7260	57	2250	500	5250	10	1	11337076	825	-11.76	-19.68	12	4.02	-619.00	-370.00	24000	20230504	-69.67	7190	20231110	1.25	24000	-69.67	20230504	7190	1.25	20231110	24000	-69.67	20230504	7190	1.25	20231110	1.40	N	304360	500	56 억	82624	N	N	N	N
120	20231110	101045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7780	280	2	3.73	536727710	72133	80.92	7460	7840	7190	9750	5250	7500	7440.81	0.73	-1599	8060	7780	7620	7340	7180	7700	7260	57	2250	500	5250	10	1	11337076	882	-12.57	-21.03	12	0.64	-619.00	-370.00	24000	20230504	-67.58	7190	20231110	8.21	24000	-67.58	20230504	7190	8.21	20231110	24000	-67.58	20230504	7190	8.21	20231110	1.40	N	304360	500	56 억	82624	N	N	N	N
121	20231110	091027	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	-130	5	-1.73	26717820	3620	4.06	7460	7490	7330	9750	5250	7500	7380.61	0.73	-671	8060	7780	7620	7340	7180	7700	7260	57	2250	500	5250	10	1	11337076	836	-11.91	-19.92	12	0.03	-619.00	-370.00	24000	20230504	-69.29	7270	20231030	1.38	24000	-69.29	20230504	7270	1.38	20231030	24000	-69.29	20230504	7270	1.38	20231030	1.40	N	304360	500	56 억	82624	N	N	N	N
122	20231109	161021	57	100.00	KOSDAQ		제약	N	N	N	N	N	7500	-290	5	-3.72	667423170	87855	138.31	7750	7900	7460	10120	5460	7790	7596.95	0.78	-2638	7963	7876	7813	7726	7663	7845	7695	57	2330	500	5450	10	1	11337076	850	-12.12	-20.27	12	0.77	-619.00	-370.00	24000	20230504	-68.75	7270	20231030	3.16	24000	-68.75	20230504	7270	3.16	20231030	24000	-68.75	20230504	7270	3.16	20231030	1.41	N	304360	500	56 억	88815	N	N	N	N
123	20231109	151021	57	100.00	KOSDAQ		제약	N	N	N	N	N	7560	-230	5	-2.95	634130880	83412	131.32	7750	7900	7460	10120	5460	7790	7602.38	0.78	-3070	7963	7876	7813	7726	7663	7845	7695	57	2330	500	5450	10	1	11337076	857	-12.21	-20.43	12	0.74	-619.00	-370.00	24000	20230504	-68.50	7270	20231030	3.99	24000	-68.50	20230504	7270	3.99	20231030	24000	-68.50	20230504	7270	3.99	20231030	1.41	N	304360	500	56 억	88815	N	N	N	N
124	20231109	141017	57	100.00	KOSDAQ		제약	N	N	N	N	N	7530	-260	5	-3.34	549931870	72194	113.66	7750	7900	7500	10120	5460	7790	7617.40	0.78	-3442	7963	7876	7813	7726	7663	7845	7695	57	2330	500	5450	10	1	11337076	854	-12.16	-20.35	12	0.64	-619.00	-370.00	24000	20230504	-68.62	7270	20231030	3.58	24000	-68.62	20230504	7270	3.58	20231030	24000	-68.62	20230504	7270	3.58	20231030	1.41	N	304360	500	56 억	88815	N	N	N	N
125	20231109	131020	57	100.00	KOSDAQ		제약	N	N	N	N	N	7650	-140	5	-1.80	425025150	55634	87.59	7750	7900	7510	10120	5460	7790	7639.65	0.78	1025	7963	7876	7813	7726	7663	7845	7695	57	2330	500	5450	10	1	11337076	867	-12.36	-20.68	12	0.49	-619.00	-370.00	24000	20230504	-68.12	7270	20231030	5.23	24000	-68.12	20230504	7270	5.23	20231030	24000	-68.12	20230504	7270	5.23	20231030	1.41	N	304360	500	56 억	88815	N	N	N	N
126	20231109	121024	57	100.00	KOSDAQ		제약	N	N	N	N	N	7530	-260	5	-3.34	386243720	50499	79.50	7750	7900	7520	10120	5460	7790	7648.53	0.78	409	7963	7876	7813	7726	7663	7845	7695	57	2330	500	5450	10	1	11337076	854	-12.16	-20.35	12	0.45	-619.00	-370.00	24000	20230504	-68.62	7270	20231030	3.58	24000	-68.62	20230504	7270	3.58	20231030	24000	-68.62	20230504	7270	3.58	20231030	1.41	N	304360	500	56 억	88815	N	N	N	N
127	20231109	111020	57	100.00	KOSDAQ		제약	N	N	N	N	N	7650	-140	5	-1.80	233275500	30284	47.68	7750	7900	7590	10120	5460	7790	7702.91	0.78	-3268	7963	7876	7813	7726	7663	7845	7695	57	2330	500	5450	10	1	11337076	867	-12.36	-20.68	12	0.27	-619.00	-370.00	24000	20230504	-68.12	7270	20231030	5.23	24000	-68.12	20230504	7270	5.23	20231030	24000	-68.12	20230504	7270	5.23	20231030	1.41	N	304360	500	56 억	88815	N	N	N	N
128	20231109	101014	57	100.00	KOSDAQ		제약	N	N	N	N	N	7660	-130	5	-1.67	118111460	15398	24.24	7750	7820	7600	10120	5460	7790	7670.52	0.78	-8789	7963	7876	7813	7726	7663	7845	7695	57	2330	500	5450	10	1	11337076	868	-12.37	-20.70	12	0.14	-619.00	-370.00	24000	20230504	-68.08	7270	20231030	5.36	24000	-68.08	20230504	7270	5.36	20231030	24000	-68.08	20230504	7270	5.36	20231030	1.41	N	304360	500	56 억	88815	N	N	N	N
129	20231109	091022	57	100.00	KOSDAQ		제약	N	N	N	N	N	7710	-80	5	-1.03	28363130	3662	5.77	7750	7820	7710	10120	5460	7790	7745.18	0.78	-2244	7963	7876	7813	7726	7663	7845	7695	57	2330	500	5450	10	1	11337076	874	-12.46	-20.84	12	0.03	-619.00	-370.00	24000	20230504	-67.88	7270	20231030	6.05	24000	-67.88	20230504	7270	6.05	20231030	24000	-67.88	20230504	7270	6.05	20231030	1.41	N	304360	500	56 억	88815	N	N	N	N
130	20231108	161012	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	40	2	0.52	493766540	63288	69.74	7800	7900	7750	10070	5430	7750	7802.02	0.80	-1392	8263	8006	7843	7586	7423	7925	7505	57	2320	500	5420	10	1	11337076	883	-12.58	-21.05	12	0.56	-619.00	-370.00	24000	20230504	-67.54	7270	20231030	7.15	24000	-67.54	20230504	7270	7.15	20231030	24000	-67.54	20230504	7270	7.15	20231030	1.38	N	304360	500	56 억	90209	N	N	N	N
131	20231108	151018	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	30	2	0.39	471058280	60370	66.53	7800	7900	7750	10070	5430	7750	7802.99	0.80	-2751	8263	8006	7843	7586	7423	7925	7505	57	2320	500	5420	10	1	11337076	882	-12.57	-21.03	12	0.53	-619.00	-370.00	24000	20230504	-67.58	7270	20231030	7.02	24000	-67.58	20230504	7270	7.02	20231030	24000	-67.58	20230504	7270	7.02	20231030	1.38	N	304360	500	56 억	90209	N	N	N	N
132	20231108	141011	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	90	2	1.16	378084050	48407	53.34	7800	7900	7770	10070	5430	7750	7810.71	0.80	3550	8263	8006	7843	7586	7423	7925	7505	57	2320	500	5420	10	1	11337076	889	-12.67	-21.19	12	0.43	-619.00	-370.00	24000	20230504	-67.33	7270	20231030	7.84	24000	-67.33	20230504	7270	7.84	20231030	24000	-67.33	20230504	7270	7.84	20231030	1.38	N	304360	500	56 억	90209	N	N	N	N
133	20231108	131009	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	100	2	1.29	338470700	43342	47.76	7800	7900	7770	10070	5430	7750	7809.51	0.80	4276	8263	8006	7843	7586	7423	7925	7505	57	2320	500	5420	10	1	11337076	890	-12.68	-21.22	12	0.38	-619.00	-370.00	24000	20230504	-67.29	7270	20231030	7.98	24000	-67.29	20230504	7270	7.98	20231030	24000	-67.29	20230504	7270	7.98	20231030	1.38	N	304360	500	56 억	90209	N	N	N	N
134	20231108	121005	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	50	2	0.65	324575840	41562	45.80	7800	7900	7770	10070	5430	7750	7809.65	0.80	5112	8263	8006	7843	7586	7423	7925	7505	57	2320	500	5420	10	1	11337076	884	-12.60	-21.08	12	0.37	-619.00	-370.00	24000	20230504	-67.50	7270	20231030	7.29	24000	-67.50	20230504	7270	7.29	20231030	24000	-67.50	20230504	7270	7.29	20231030	1.38	N	304360	500	56 억	90209	N	N	N	N
135	20231108	111014	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	40	2	0.52	231748120	29677	32.70	7800	7900	7770	10070	5430	7750	7809.31	0.80	2795	8263	8006	7843	7586	7423	7925	7505	57	2320	500	5420	10	1	11337076	883	-12.58	-21.05	12	0.26	-619.00	-370.00	24000	20230504	-67.54	7270	20231030	7.15	24000	-67.54	20230504	7270	7.15	20231030	24000	-67.54	20230504	7270	7.15	20231030	1.38	N	304360	500	56 억	90209	N	N	N	N
136	20231108	101011	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	60	2	0.77	115768890	14808	16.32	7800	7900	7780	10070	5430	7750	7818.69	0.80	883	8263	8006	7843	7586	7423	7925	7505	57	2320	500	5420	10	1	11337076	885	-12.62	-21.11	12	0.13	-619.00	-370.00	24000	20230504	-67.46	7270	20231030	7.43	24000	-67.46	20230504	7270	7.43	20231030	24000	-67.46	20230504	7270	7.43	20231030	1.38	N	304360	500	56 억	90209	N	N	N	N
137	20231108	091010	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	60	2	0.77	31405980	4022	4.43	7800	7860	7790	10070	5430	7750	7810.82	0.80	683	8263	8006	7843	7586	7423	7925	7505	57	2320	500	5420	10	1	11337076	885	-12.62	-21.11	12	0.04	-619.00	-370.00	24000	20230504	-67.46	7270	20231030	7.43	24000	-67.46	20230504	7270	7.43	20231030	24000	-67.46	20230504	7270	7.43	20231030	1.38	N	304360	500	56 억	90209	N	N	N	N
138	20231107	161011	57	100.00	KOSDAQ		제약	N	N	N	N	N	7750	-260	5	-3.25	706839950	90487	51.33	7970	8100	7680	10410	5610	8010	7811.51	1.10	-31151	8223	8116	7993	7886	7763	8055	7825	57	2400	500	5600	10	1	11337076	879	-12.52	-20.95	12	0.80	-619.00	-370.00	24000	20230504	-67.71	7270	20231030	6.60	24000	-67.71	20230504	7270	6.60	20231030	24000	-67.71	20230504	7270	6.60	20231030	1.36	N	304360	500	56 억	124582	N	N	N	N
139	20231107	151014	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	-230	5	-2.87	682211670	87310	49.52	7970	8100	7680	10410	5610	8010	7813.67	1.10	-29011	8223	8116	7993	7886	7763	8055	7825	57	2400	500	5600	10	1	11337076	882	-12.57	-21.03	12	0.77	-619.00	-370.00	24000	20230504	-67.58	7270	20231030	7.02	24000	-67.58	20230504	7270	7.02	20231030	24000	-67.58	20230504	7270	7.02	20231030	1.36	N	304360	500	56 억	124582	N	N	N	N
140	20231107	141014	57	100.00	KOSDAQ		제약	N	N	N	N	N	7740	-270	5	-3.37	645190750	82521	46.81	7970	8100	7680	10410	5610	8010	7818.50	1.10	-27660	8223	8116	7993	7886	7763	8055	7825	57	2400	500	5600	10	1	11337076	877	-12.50	-20.92	12	0.73	-619.00	-370.00	24000	20230504	-67.75	7270	20231030	6.46	24000	-67.75	20230504	7270	6.46	20231030	24000	-67.75	20230504	7270	6.46	20231030	1.36	N	304360	500	56 억	124582	N	N	N	N
141	20231107	131016	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	-230	5	-2.87	624109840	79789	45.26	7970	8100	7680	10410	5610	8010	7822.00	1.10	-27201	8223	8116	7993	7886	7763	8055	7825	57	2400	500	5600	10	1	11337076	882	-12.57	-21.03	12	0.70	-619.00	-370.00	24000	20230504	-67.58	7270	20231030	7.02	24000	-67.58	20230504	7270	7.02	20231030	24000	-67.58	20230504	7270	7.02	20231030	1.36	N	304360	500	56 억	124582	N	N	N	N
142	20231107	121009	57	100.00	KOSDAQ		제약	N	N	N	N	N	7770	-240	5	-3.00	597061890	76302	43.28	7970	8100	7680	10410	5610	8010	7824.98	1.10	-28592	8223	8116	7993	7886	7763	8055	7825	57	2400	500	5600	10	1	11337076	881	-12.55	-21.00	12	0.67	-619.00	-370.00	24000	20230504	-67.62	7270	20231030	6.88	24000	-67.62	20230504	7270	6.88	20231030	24000	-67.62	20230504	7270	6.88	20231030	1.36	N	304360	500	56 억	124582	N	N	N	N
143	20231107	111009	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	-200	5	-2.50	442052260	56264	31.91	7970	8100	7740	10410	5610	8010	7856.75	1.10	-18366	8223	8116	7993	7886	7763	8055	7825	57	2400	500	5600	10	1	11337076	885	-12.62	-21.11	12	0.50	-619.00	-370.00	24000	20230504	-67.46	7270	20231030	7.43	24000	-67.46	20230504	7270	7.43	20231030	24000	-67.46	20230504	7270	7.43	20231030	1.36	N	304360	500	56 억	124582	N	N	N	N
144	20231107	101022	57	100.00	KOSDAQ		제약	N	N	N	N	N	7760	-250	5	-3.12	359985920	45709	25.93	7970	8100	7740	10410	5610	8010	7875.60	1.10	-17451	8223	8116	7993	7886	7763	8055	7825	57	2400	500	5600	10	1	11337076	880	-12.54	-20.97	12	0.40	-619.00	-370.00	24000	20230504	-67.67	7270	20231030	6.74	24000	-67.67	20230504	7270	6.74	20231030	24000	-67.67	20230504	7270	6.74	20231030	1.36	N	304360	500	56 억	124582	N	N	N	N
145	20231107	090958	57	100.00	KOSDAQ		제약	N	N	N	N	N	7890	-120	5	-1.50	127767570	16246	9.21	7970	8010	7740	10410	5610	8010	7864.56	1.10	-10187	8223	8116	7993	7886	7763	8055	7825	57	2400	500	5600	10	1	11337076	894	-12.75	-21.32	12	0.14	-619.00	-370.00	24000	20230504	-67.12	7270	20231030	8.53	24000	-67.12	20230504	7270	8.53	20231030	24000	-67.12	20230504	7270	8.53	20231030	1.36	N	304360	500	56 억	124582	N	N	N	N
146	20231106	160946	57	100.00	KOSDAQ		제약	N	N	N	N	N	8010	60	2	0.75	1398529310	175999	258.64	8020	8100	7870	10330	5570	7950	7946.22	0.63	53713	8210	8080	7920	7790	7630	8145	7855	57	2380	500	5560	10	1	11337076	908	-12.94	-21.65	12	1.55	-619.00	-370.00	24000	20230504	-66.62	7270	20231030	10.18	24000	-66.62	20230504	7270	10.18	20231030	24000	-66.62	20230504	7270	10.18	20231030	1.25	N	304360	500	56 억	71136	N	N	N	N
147	20231106	150954	57	100.00	KOSDAQ		제약	N	N	N	N	N	7980	30	2	0.38	1355988830	170689	250.83	8020	8100	7870	10330	5570	7950	7944.21	0.63	54903	8210	8080	7920	7790	7630	8145	7855	57	2380	500	5560	10	1	11337076	905	-12.89	-21.57	12	1.51	-619.00	-370.00	24000	20230504	-66.75	7270	20231030	9.77	24000	-66.75	20230504	7270	9.77	20231030	24000	-66.75	20230504	7270	9.77	20231030	1.25	N	304360	500	56 억	71136	N	N	N	N
148	20231106	140948	57	100.00	KOSDAQ		제약	N	N	N	N	N	8070	120	2	1.51	1228837210	154850	227.56	8020	8080	7870	10330	5570	7950	7935.66	0.63	57427	8210	8080	7920	7790	7630	8145	7855	57	2380	500	5560	10	1	11337076	915	-13.04	-21.81	12	1.37	-619.00	-370.00	24000	20230504	-66.38	7270	20231030	11.00	24000	-66.38	20230504	7270	11.00	20231030	24000	-66.38	20230504	7270	11.00	20231030	1.25	N	304360	500	56 억	71136	N	N	N	N
149	20231106	130957	57	100.00	KOSDAQ		제약	N	N	N	N	N	8060	110	2	1.38	1157684480	146005	214.56	8020	8080	7870	10330	5570	7950	7929.07	0.63	57817	8210	8080	7920	7790	7630	8145	7855	57	2380	500	5560	10	1	11337076	914	-13.02	-21.78	12	1.29	-619.00	-370.00	24000	20230504	-66.42	7270	20231030	10.87	24000	-66.42	20230504	7270	10.87	20231030	24000	-66.42	20230504	7270	10.87	20231030	1.25	N	304360	500	56 억	71136	N	N	N	N
150	20231106	120955	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	100	2	1.26	1115081410	140701	206.76	8020	8080	7870	10330	5570	7950	7925.18	0.63	57570	8210	8080	7920	7790	7630	8145	7855	57	2380	500	5560	10	1	11337076	913	-13.00	-21.76	12	1.24	-619.00	-370.00	24000	20230504	-66.46	7270	20231030	10.73	24000	-66.46	20230504	7270	10.73	20231030	24000	-66.46	20230504	7270	10.73	20231030	1.25	N	304360	500	56 억	71136	N	N	N	N
151	20231106	110951	57	100.00	KOSDAQ		제약	N	N	N	N	N	7990	40	2	0.50	1020591220	128909	189.44	8020	8080	7870	10330	5570	7950	7917.14	0.63	57264	8210	8080	7920	7790	7630	8145	7855	57	2380	500	5560	10	1	11337076	906	-12.91	-21.59	12	1.14	-619.00	-370.00	24000	20230504	-66.71	7270	20231030	9.90	24000	-66.71	20230504	7270	9.90	20231030	24000	-66.71	20230504	7270	9.90	20231030	1.25	N	304360	500	56 억	71136	N	N	N	N
152	20231106	100927	57	100.00	KOSDAQ		제약	N	N	N	N	N	7980	30	2	0.38	954140120	120544	177.14	8020	8080	7870	10330	5570	7950	7915.29	0.63	60291	8210	8080	7920	7790	7630	8145	7855	57	2380	500	5560	10	1	11337076	905	-12.89	-21.57	12	1.06	-619.00	-370.00	24000	20230504	-66.75	7270	20231030	9.77	24000	-66.75	20230504	7270	9.77	20231030	24000	-66.75	20230504	7270	9.77	20231030	1.25	N	304360	500	56 억	71136	N	N	N	N
153	20231106	090952	57	100.00	KOSDAQ		제약	N	N	N	N	N	7980	30	2	0.38	60050700	7490	11.01	8020	8080	7970	10330	5570	7950	8017.45	0.63	-4466	8210	8080	7920	7790	7630	8145	7855	57	2380	500	5560	10	1	11337076	905	-12.89	-21.57	12	0.07	-619.00	-370.00	24000	20230504	-66.75	7270	20231030	9.77	24000	-66.75	20230504	7270	9.77	20231030	24000	-66.75	20230504	7270	9.77	20231030	1.25	N	304360	500	56 억	71136	N	N	N	N
154	20231103	160940	57	100.00	KOSDAQ		제약	N	N	N	N	N	7950	100	2	1.27	533313420	67488	54.81	7880	8050	7760	10200	5500	7850	7902.00	0.64	-218	8230	8040	7730	7540	7230	8135	7635	57	2350	500	5490	10	1	11337076	901	-12.84	-21.49	12	0.60	-619.00	-370.00	24000	20230504	-66.88	7270	20231030	9.35	24000	-66.88	20230504	7270	9.35	20231030	24000	-66.88	20230504	7270	9.35	20231030	1.25	N	304360	500	56 억	72527	N	N	N	N
155	20231103	150935	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	70	2	0.89	509828830	64524	52.40	7880	8050	7760	10200	5500	7850	7901.38	0.64	-232	8230	8040	7730	7540	7230	8135	7635	57	2350	500	5490	10	1	11337076	898	-12.79	-21.41	12	0.57	-619.00	-370.00	24000	20230504	-67.00	7270	20231030	8.94	24000	-67.00	20230504	7270	8.94	20231030	24000	-67.00	20230504	7270	8.94	20231030	1.25	N	304360	500	56 억	72527	N	N	N	N
156	20231103	140936	57	100.00	KOSDAQ		제약	N	N	N	N	N	7980	130	2	1.66	477091830	60382	49.04	7880	8050	7760	10200	5500	7850	7901.23	0.64	-776	8230	8040	7730	7540	7230	8135	7635	57	2350	500	5490	10	1	11337076	905	-12.89	-21.57	12	0.53	-619.00	-370.00	24000	20230504	-66.75	7270	20231030	9.77	24000	-66.75	20230504	7270	9.77	20231030	24000	-66.75	20230504	7270	9.77	20231030	1.25	N	304360	500	56 억	72527	N	N	N	N
157	20231103	130936	57	100.00	KOSDAQ		제약	N	N	N	N	N	7970	120	2	1.53	423839250	53649	43.57	7880	8050	7760	10200	5500	7850	7900.23	0.64	-1045	8230	8040	7730	7540	7230	8135	7635	57	2350	500	5490	10	1	11337076	904	-12.88	-21.54	12	0.47	-619.00	-370.00	24000	20230504	-66.79	7270	20231030	9.63	24000	-66.79	20230504	7270	9.63	20231030	24000	-66.79	20230504	7270	9.63	20231030	1.25	N	304360	500	56 억	72527	N	N	N	N
158	20231103	120933	57	100.00	KOSDAQ		제약	N	N	N	N	N	8020	170	2	2.17	388054510	49160	39.92	7880	8050	7760	10200	5500	7850	7893.70	0.64	-420	8230	8040	7730	7540	7230	8135	7635	57	2350	500	5490	10	1	11337076	909	-12.96	-21.68	12	0.43	-619.00	-370.00	24000	20230504	-66.58	7270	20231030	10.32	24000	-66.58	20230504	7270	10.32	20231030	24000	-66.58	20230504	7270	10.32	20231030	1.25	N	304360	500	56 억	72527	N	N	N	N
159	20231103	110943	57	100.00	KOSDAQ		제약	N	N	N	N	N	7890	40	2	0.51	334419440	42409	34.44	7880	8020	7760	10200	5500	7850	7885.58	0.64	-1560	8230	8040	7730	7540	7230	8135	7635	57	2350	500	5490	10	1	11337076	894	-12.75	-21.32	12	0.37	-619.00	-370.00	24000	20230504	-67.12	7270	20231030	8.53	24000	-67.12	20230504	7270	8.53	20231030	24000	-67.12	20230504	7270	8.53	20231030	1.25	N	304360	500	56 억	72527	N	N	N	N
160	20231103	100923	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	70	2	0.89	276355140	35017	28.44	7880	8020	7760	10200	5500	7850	7892.03	0.64	-3590	8230	8040	7730	7540	7230	8135	7635	57	2350	500	5490	10	1	11337076	898	-12.79	-21.41	12	0.31	-619.00	-370.00	24000	20230504	-67.00	7270	20231030	8.94	24000	-67.00	20230504	7270	8.94	20231030	24000	-67.00	20230504	7270	8.94	20231030	1.25	N	304360	500	56 억	72527	N	N	N	N
161	20231103	090929	57	100.00	KOSDAQ		제약	N	N	N	N	N	7900	50	2	0.64	106531260	13407	10.89	7880	8020	7880	10200	5500	7850	7945.94	0.64	42	8230	8040	7730	7540	7230	8135	7635	57	2350	500	5490	10	1	11337076	896	-12.76	-21.35	12	0.12	-619.00	-370.00	24000	20230504	-67.08	7270	20231030	8.67	24000	-67.08	20230504	7270	8.67	20231030	24000	-67.08	20230504	7270	8.67	20231030	1.25	N	304360	500	56 억	72527	N	N	N	N
162	20231102	160929	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	490	2	6.66	953836520	122891	307.48	7450	7920	7420	9560	5160	7360	7761.61	0.53	12176	7660	7510	7400	7250	7140	7585	7325	57	2200	500	5150	10	1	11337076	890	-12.68	-21.22	12	1.08	-619.00	-370.00	24000	20230504	-67.29	7270	20231030	7.98	24000	-67.29	20230504	7270	7.98	20231030	24000	-67.29	20230504	7270	7.98	20231030	1.25	N	304360	500	56 억	60615	N	N	N	N
163	20231102	150939	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	480	2	6.52	931168580	120002	300.25	7450	7920	7420	9560	5160	7360	7759.61	0.53	11707	7660	7510	7400	7250	7140	7585	7325	57	2200	500	5150	10	1	11337076	889	-12.67	-21.19	12	1.06	-619.00	-370.00	24000	20230504	-67.33	7270	20231030	7.84	24000	-67.33	20230504	7270	7.84	20231030	24000	-67.33	20230504	7270	7.84	20231030	1.25	N	304360	500	56 억	60615	N	N	N	N
164	20231102	140925	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	460	2	6.25	838854850	108188	270.69	7450	7920	7420	9560	5160	7360	7753.68	0.53	8255	7660	7510	7400	7250	7140	7585	7325	57	2200	500	5150	10	1	11337076	887	-12.63	-21.14	12	0.95	-619.00	-370.00	24000	20230504	-67.42	7270	20231030	7.57	24000	-67.42	20230504	7270	7.57	20231030	24000	-67.42	20230504	7270	7.57	20231030	1.25	N	304360	500	56 억	60615	N	N	N	N
165	20231102	130928	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	420	2	5.71	779103880	100549	251.58	7450	7920	7420	9560	5160	7360	7748.50	0.53	5993	7660	7510	7400	7250	7140	7585	7325	57	2200	500	5150	10	1	11337076	882	-12.57	-21.03	12	0.89	-619.00	-370.00	24000	20230504	-67.58	7270	20231030	7.02	24000	-67.58	20230504	7270	7.02	20231030	24000	-67.58	20230504	7270	7.02	20231030	1.25	N	304360	500	56 억	60615	N	N	N	N
166	20231102	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	7750	390	2	5.30	748043950	96545	241.56	7450	7920	7420	9560	5160	7360	7748.14	0.53	5693	7660	7510	7400	7250	7140	7585	7325	57	2200	500	5150	10	1	11337076	879	-12.52	-20.95	12	0.85	-619.00	-370.00	24000	20230504	-67.71	7270	20231030	6.60	24000	-67.71	20230504	7270	6.60	20231030	24000	-67.71	20230504	7270	6.60	20231030	1.25	N	304360	500	56 억	60615	N	N	N	N
167	20231102	110924	57	100.00	KOSDAQ		제약	N	N	N	N	N	7870	510	2	6.93	660361680	85332	213.51	7450	7920	7420	9560	5160	7360	7738.73	0.53	7401	7660	7510	7400	7250	7140	7585	7325	57	2200	500	5150	10	1	11337076	892	-12.71	-21.27	12	0.75	-619.00	-370.00	24000	20230504	-67.21	7270	20231030	8.25	24000	-67.21	20230504	7270	8.25	20231030	24000	-67.21	20230504	7270	8.25	20231030	1.25	N	304360	500	56 억	60615	N	N	N	N
168	20231102	100925	57	100.00	KOSDAQ		제약	N	N	N	N	N	7710	350	2	4.76	262064550	34394	86.06	7450	7720	7420	9560	5160	7360	7619.48	0.53	3818	7660	7510	7400	7250	7140	7585	7325	57	2200	500	5150	10	1	11337076	874	-12.46	-20.84	12	0.30	-619.00	-370.00	24000	20230504	-67.88	7270	20231030	6.05	24000	-67.88	20230504	7270	6.05	20231030	24000	-67.88	20230504	7270	6.05	20231030	1.25	N	304360	500	56 억	60615	N	N	N	N
169	20231102	090932	57	100.00	KOSDAQ		제약	N	N	N	N	N	7480	120	2	1.63	21472620	2875	7.19	7450	7540	7420	9560	5160	7360	7468.74	0.53	-757	7660	7510	7400	7250	7140	7585	7325	57	2200	500	5150	10	1	11337076	848	-12.08	-20.22	12	0.03	-619.00	-370.00	24000	20230504	-68.83	7270	20231030	2.89	24000	-68.83	20230504	7270	2.89	20231030	24000	-68.83	20230504	7270	2.89	20231030	1.25	N	304360	500	56 억	60615	N	N	N	N
170	20231101	160922	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	40	2	0.55	292157570	39442	65.68	7330	7550	7290	9510	5130	7320	7407.96	0.47	8011	7893	7606	7453	7166	7013	7530	7090	57	2190	500	5120	10	1	11337076	834	-11.89	-19.89	12	0.35	-619.00	-370.00	24000	20230504	-69.33	7270	20231030	1.24	24000	-69.33	20230504	7270	1.24	20231030	24000	-69.33	20230504	7270	1.24	20231030	1.28	N	304360	500	56 억	53104	N	N	N	N
171	20231101	150923	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	50	2	0.68	268367540	36204	60.29	7330	7550	7290	9510	5130	7320	7412.65	0.47	8179	7893	7606	7453	7166	7013	7530	7090	57	2190	500	5120	10	1	11337076	836	-11.91	-19.92	12	0.32	-619.00	-370.00	24000	20230504	-69.29	7270	20231030	1.38	24000	-69.29	20230504	7270	1.38	20231030	24000	-69.29	20230504	7270	1.38	20231030	1.28	N	304360	500	56 억	53104	N	N	N	N
172	20231101	140914	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	50	2	0.68	228954100	30832	51.34	7330	7550	7300	9510	5130	7320	7425.86	0.47	7974	7893	7606	7453	7166	7013	7530	7090	57	2190	500	5120	10	1	11337076	836	-11.91	-19.92	12	0.27	-619.00	-370.00	24000	20230504	-69.29	7270	20231030	1.38	24000	-69.29	20230504	7270	1.38	20231030	24000	-69.29	20230504	7270	1.38	20231030	1.28	N	304360	500	56 억	53104	N	N	N	N
173	20231101	130922	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	40	2	0.55	180751520	24323	40.51	7330	7550	7300	9510	5130	7320	7431.30	0.47	7743	7893	7606	7453	7166	7013	7530	7090	57	2190	500	5120	10	1	11337076	834	-11.89	-19.89	12	0.21	-619.00	-370.00	24000	20230504	-69.33	7270	20231030	1.24	24000	-69.33	20230504	7270	1.24	20231030	24000	-69.33	20230504	7270	1.24	20231030	1.28	N	304360	500	56 억	53104	N	N	N	N
174	20231101	120944	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	30	2	0.41	174865800	23526	39.18	7330	7550	7300	9510	5130	7320	7432.87	0.47	7870	7893	7606	7453	7166	7013	7530	7090	57	2190	500	5120	10	1	11337076	833	-11.87	-19.86	12	0.21	-619.00	-370.00	24000	20230504	-69.38	7270	20231030	1.10	24000	-69.38	20230504	7270	1.10	20231030	24000	-69.38	20230504	7270	1.10	20231030	1.28	N	304360	500	56 억	53104	N	N	N	N
175	20231101	110952	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	30	2	0.41	120907760	16202	26.98	7330	7550	7310	9510	5130	7320	7462.52	0.47	5847	7893	7606	7453	7166	7013	7530	7090	57	2190	500	5120	10	1	11337076	833	-11.87	-19.86	12	0.14	-619.00	-370.00	24000	20230504	-69.38	7270	20231030	1.10	24000	-69.38	20230504	7270	1.10	20231030	24000	-69.38	20230504	7270	1.10	20231030	1.28	N	304360	500	56 억	53104	N	N	N	N
176	20231101	100936	57	100.00	KOSDAQ		제약	N	N	N	N	N	7530	210	2	2.87	80680640	10787	17.96	7330	7550	7330	9510	5130	7320	7479.43	0.47	5943	7893	7606	7453	7166	7013	7530	7090	57	2190	500	5120	10	1	11337076	854	-12.16	-20.35	12	0.10	-619.00	-370.00	24000	20230504	-68.62	7270	20231030	3.58	24000	-68.62	20230504	7270	3.58	20231030	24000	-68.62	20230504	7270	3.58	20231030	1.28	N	304360	500	56 억	53104	N	N	N	N
177	20231101	090937	57	100.00	KOSDAQ		제약	N	N	N	N	N	7440	120	2	1.64	12767820	1729	2.88	7330	7520	7330	9510	5130	7320	7384.51	0.47	462	7893	7606	7453	7166	7013	7530	7090	57	2190	500	5120	10	1	11337076	843	-12.02	-20.11	12	0.02	-619.00	-370.00	24000	20230504	-69.00	7270	20231030	2.34	24000	-69.00	20230504	7270	2.34	20231030	24000	-69.00	20230504	7270	2.34	20231030	1.28	N	304360	500	56 억	53104	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History