KissMeData/009300/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20241031	160249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	400	2	1.86	570429650	26295	166.84	21450	22000	21200	27950	15050	21500	21693.37	1.40	7263	21866	21682	21516	21332	21166	21775	21425	64	6450	1000	12900	50	1	6370000	1395	6.53	0.69	12	0.41	3355.00	31708.00	37950	20240718	-42.29	15350	20231024	42.67	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15450	41.75	20231114	2.16	N	009300	1000	63 억	88950	N	N	N	N
3	20241031	150253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21750	250	2	1.16	530003650	24444	155.09	21450	22000	21200	27950	15050	21500	21682.36	1.40	6902	21866	21682	21516	21332	21166	21775	21425	64	6450	1000	12900	50	1	6370000	1385	6.48	0.69	12	0.38	3355.00	31708.00	37950	20240718	-42.69	15350	20231024	41.69	37950	-42.69	20240718	15520	40.14	20240122	37950	-42.69	20240718	15450	40.78	20231114	2.16	N	009300	1000	63 억	88950	N	N	N	N
4	20241031	140252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22000	500	2	2.33	440060700	20321	128.93	21450	22000	21200	27950	15050	21500	21655.46	1.40	5205	21866	21682	21516	21332	21166	21775	21425	64	6450	1000	12900	50	1	6370000	1401	6.56	0.69	12	0.32	3355.00	31708.00	37950	20240718	-42.03	15350	20231024	43.32	37950	-42.03	20240718	15520	41.75	20240122	37950	-42.03	20240718	15450	42.39	20231114	2.16	N	009300	1000	63 억	88950	N	N	N	N
5	20241031	130252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	400	2	1.86	366763950	16970	107.67	21450	21950	21200	27950	15050	21500	21612.49	1.40	4885	21866	21682	21516	21332	21166	21775	21425	64	6450	1000	12900	50	1	6370000	1395	6.53	0.69	12	0.27	3355.00	31708.00	37950	20240718	-42.29	15350	20231024	42.67	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15450	41.75	20231114	2.16	N	009300	1000	63 억	88950	N	N	N	N
6	20241031	120252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21750	250	2	1.16	227585450	10588	67.18	21450	21850	21200	27950	15050	21500	21494.66	1.40	1944	21866	21682	21516	21332	21166	21775	21425	64	6450	1000	12900	50	1	6370000	1385	6.48	0.69	12	0.17	3355.00	31708.00	37950	20240718	-42.69	15350	20231024	41.69	37950	-42.69	20240718	15520	40.14	20240122	37950	-42.69	20240718	15450	40.78	20231114	2.16	N	009300	1000	63 억	88950	N	N	N	N
7	20241031	110254	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	200	2	0.93	156832150	7323	46.46	21450	21750	21200	27950	15050	21500	21416.38	1.40	1246	21866	21682	21516	21332	21166	21775	21425	64	6450	1000	12900	50	1	6370000	1382	6.47	0.68	12	0.11	3355.00	31708.00	37950	20240718	-42.82	15350	20231024	41.37	37950	-42.82	20240718	15520	39.82	20240122	37950	-42.82	20240718	15450	40.45	20231114	2.16	N	009300	1000	63 억	88950	N	N	N	N
8	20241031	100252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	-50	5	-0.23	66726900	3129	19.85	21450	21650	21200	27950	15050	21500	21325.31	1.40	-963	21866	21682	21516	21332	21166	21775	21425	64	6450	1000	12900	50	1	6370000	1366	6.39	0.68	12	0.05	3355.00	31708.00	37950	20240718	-43.48	15350	20231024	39.74	37950	-43.48	20240718	15520	38.21	20240122	37950	-43.48	20240718	15450	38.83	20231114	2.16	N	009300	1000	63 억	88950	N	N	N	N
9	20241031	090252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	-50	5	-0.23	4938300	230	1.46	21450	21650	21450	27950	15050	21500	21470.87	1.40	-180	21866	21682	21516	21332	21166	21775	21425	64	6450	1000	12900	50	1	6370000	1366	6.39	0.68	12	0.00	3355.00	31708.00	37950	20240718	-43.48	15350	20231024	39.74	37950	-43.48	20240718	15520	38.21	20240122	37950	-43.48	20240718	15450	38.83	20231114	2.16	N	009300	1000	63 억	88950	N	N	N	N
10	20241030	160251	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21500	100	2	0.47	336500050	15645	87.19	21400	21700	21350	27800	15000	21400	21508.73	1.36	2440	21800	21600	21400	21200	21000	21700	21300	64	6400	1000	12840	50	1	6370000	1370	6.41	0.68	12	0.25	3355.00	31708.00	37950	20240718	-43.35	15330	20231023	40.25	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15450	39.16	20231114	2.28	N	009300	1000	63 억	86509	N	N	N	N
11	20241030	150255	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	150	2	0.70	297189850	13817	77.00	21400	21700	21350	27800	15000	21400	21509.00	1.36	2654	21800	21600	21400	21200	21000	21700	21300	64	6400	1000	12840	50	1	6370000	1373	6.42	0.68	12	0.22	3355.00	31708.00	37950	20240718	-43.21	15330	20231023	40.57	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15450	39.48	20231114	2.28	N	009300	1000	63 억	86509	N	N	N	N
12	20241030	140254	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	200	2	0.93	237923000	11073	61.71	21400	21700	21350	27800	15000	21400	21486.77	1.36	3702	21800	21600	21400	21200	21000	21700	21300	64	6400	1000	12840	50	1	6370000	1376	6.44	0.68	12	0.17	3355.00	31708.00	37950	20240718	-43.08	15330	20231023	40.90	37950	-43.08	20240718	15520	39.18	20240122	37950	-43.08	20240718	15450	39.81	20231114	2.28	N	009300	1000	63 억	86509	N	N	N	N
13	20241030	130253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21650	250	2	1.17	225046600	10477	58.39	21400	21700	21350	27800	15000	21400	21480.06	1.36	3824	21800	21600	21400	21200	21000	21700	21300	64	6400	1000	12840	50	1	6370000	1379	6.45	0.68	12	0.16	3355.00	31708.00	37950	20240718	-42.95	15330	20231023	41.23	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15450	40.13	20231114	2.28	N	009300	1000	63 억	86509	N	N	N	N
14	20241030	120254	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	200	2	0.93	213193800	9929	55.33	21400	21650	21350	27800	15000	21400	21471.83	1.36	3790	21800	21600	21400	21200	21000	21700	21300	64	6400	1000	12840	50	1	6370000	1376	6.44	0.68	12	0.16	3355.00	31708.00	37950	20240718	-43.08	15330	20231023	40.90	37950	-43.08	20240718	15520	39.18	20240122	37950	-43.08	20240718	15450	39.81	20231114	2.28	N	009300	1000	63 억	86509	N	N	N	N
15	20241030	110253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	200	2	0.93	186402450	8689	48.42	21400	21650	21350	27800	15000	21400	21452.69	1.36	4269	21800	21600	21400	21200	21000	21700	21300	64	6400	1000	12840	50	1	6370000	1376	6.44	0.68	12	0.14	3355.00	31708.00	37950	20240718	-43.08	15330	20231023	40.90	37950	-43.08	20240718	15520	39.18	20240122	37950	-43.08	20240718	15450	39.81	20231114	2.28	N	009300	1000	63 억	86509	N	N	N	N
16	20241030	100252	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21400	0	3	0.00	67666300	3148	17.54	21400	21650	21350	27800	15000	21400	21495.01	1.36	505	21800	21600	21400	21200	21000	21700	21300	64	6400	1000	12840	50	1	6370000	1363	6.38	0.67	12	0.05	3355.00	31708.00	37950	20240718	-43.61	15330	20231023	39.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15450	38.51	20231114	2.28	N	009300	1000	63 억	86509	N	N	N	N
17	20241030	090253	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21350	-50	5	-0.23	5855350	274	1.53	21400	21550	21350	27800	15000	21400	21369.89	1.36	118	21800	21600	21400	21200	21000	21700	21300	64	6400	1000	12840	50	1	6370000	1360	6.36	0.67	12	0.00	3355.00	31708.00	37950	20240718	-43.74	15330	20231023	39.27	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15450	38.19	20231114	2.28	N	009300	1000	63 억	86509	N	N	N	N
18	20241029	160245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21400	-100	5	-0.47	383513450	17934	94.13	21300	21600	21200	27950	15050	21500	21384.71	1.30	3522	22000	21750	21450	21200	20900	21875	21325	64	6450	1000	12900	50	1	6370000	1363	6.38	0.67	12	0.28	3355.00	31708.00	37950	20240718	-43.61	15220	20231020	40.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15450	38.51	20231114	2.31	N	009300	1000	63 억	82853	N	N	N	N
19	20241029	150249	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21500	0	3	0.00	353455600	16531	86.76	21300	21600	21200	27950	15050	21500	21381.38	1.30	2683	22000	21750	21450	21200	20900	21875	21325	64	6450	1000	12900	50	1	6370000	1370	6.41	0.68	12	0.26	3355.00	31708.00	37950	20240718	-43.35	15220	20231020	41.26	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15450	39.16	20231114	2.31	N	009300	1000	63 억	82853	N	N	N	N
20	20241029	140246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21400	-100	5	-0.47	286285950	13400	70.33	21300	21600	21200	27950	15050	21500	21364.62	1.30	880	22000	21750	21450	21200	20900	21875	21325	64	6450	1000	12900	50	1	6370000	1363	6.38	0.67	12	0.21	3355.00	31708.00	37950	20240718	-43.61	15220	20231020	40.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15450	38.51	20231114	2.31	N	009300	1000	63 억	82853	N	N	N	N
21	20241029	130247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21350	-150	5	-0.70	207143200	9680	50.81	21300	21600	21300	27950	15050	21500	21399.09	1.30	2356	22000	21750	21450	21200	20900	21875	21325	64	6450	1000	12900	50	1	6370000	1360	6.36	0.67	12	0.15	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15450	38.19	20231114	2.31	N	009300	1000	63 억	82853	N	N	N	N
22	20241029	120248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21350	-150	5	-0.70	150834350	7044	36.97	21300	21600	21300	27950	15050	21500	21413.17	1.30	2505	22000	21750	21450	21200	20900	21875	21325	64	6450	1000	12900	50	1	6370000	1360	6.36	0.67	12	0.11	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15450	38.19	20231114	2.31	N	009300	1000	63 억	82853	N	N	N	N
23	20241029	110248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21400	-100	5	-0.47	122989400	5740	30.13	21300	21600	21300	27950	15050	21500	21426.72	1.30	2343	22000	21750	21450	21200	20900	21875	21325	64	6450	1000	12900	50	1	6370000	1363	6.38	0.67	12	0.09	3355.00	31708.00	37950	20240718	-43.61	15220	20231020	40.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15450	38.51	20231114	2.31	N	009300	1000	63 억	82853	N	N	N	N
24	20241029	100247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21500	0	3	0.00	90032400	4197	22.03	21300	21600	21300	27950	15050	21500	21451.61	1.30	2163	22000	21750	21450	21200	20900	21875	21325	64	6450	1000	12900	50	1	6370000	1370	6.41	0.68	12	0.07	3355.00	31708.00	37950	20240718	-43.35	15220	20231020	41.26	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15450	39.16	20231114	2.31	N	009300	1000	63 억	82853	N	N	N	N
25	20241028	160244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21500	250	2	1.18	404767600	18920	61.36	21250	21700	21150	27600	14900	21250	21394.22	1.08	7639	22150	21700	21450	21000	20750	21575	20875	64	6350	1000	12750	50	1	6370000	1370	6.41	0.68	12	0.30	3355.00	31708.00	37950	20240718	-43.35	15220	20231020	41.26	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15450	39.16	20231114	2.41	N	009300	1000	63 억	68848	N	N	N	N
26	20241028	150245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	300	2	1.41	393937650	18416	59.72	21250	21700	21150	27600	14900	21250	21391.65	1.08	7537	22150	21700	21450	21000	20750	21575	20875	64	6350	1000	12750	50	1	6370000	1373	6.42	0.68	12	0.29	3355.00	31708.00	37950	20240718	-43.21	15220	20231020	41.59	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15450	39.48	20231114	2.41	N	009300	1000	63 억	68848	N	N	N	N
27	20241028	140247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	200	2	0.94	334951500	15667	50.81	21250	21700	21150	27600	14900	21250	21380.07	1.08	5423	22150	21700	21450	21000	20750	21575	20875	64	6350	1000	12750	50	1	6370000	1366	6.39	0.68	12	0.25	3355.00	31708.00	37950	20240718	-43.48	15220	20231020	40.93	37950	-43.48	20240718	15520	38.21	20240122	37950	-43.48	20240718	15450	38.83	20231114	2.41	N	009300	1000	63 억	68848	N	N	N	N
28	20241028	130246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21350	100	2	0.47	286929750	13425	43.54	21250	21700	21150	27600	14900	21250	21373.50	1.08	4553	22150	21700	21450	21000	20750	21575	20875	64	6350	1000	12750	50	1	6370000	1360	6.36	0.67	12	0.21	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15450	38.19	20231114	2.41	N	009300	1000	63 억	68848	N	N	N	N
29	20241028	120246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21350	100	2	0.47	228881450	10704	34.71	21250	21700	21150	27600	14900	21250	21383.76	1.08	3858	22150	21700	21450	21000	20750	21575	20875	64	6350	1000	12750	50	1	6370000	1360	6.36	0.67	12	0.17	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15450	38.19	20231114	2.41	N	009300	1000	63 억	68848	N	N	N	N
30	20241028	110231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	350	2	1.65	138320750	6445	20.90	21250	21700	21250	27600	14900	21250	21464.27	1.08	2137	22150	21700	21450	21000	20750	21575	20875	64	6350	1000	12750	50	1	6370000	1376	6.44	0.68	12	0.10	3355.00	31708.00	37950	20240718	-43.08	15220	20231020	41.92	37950	-43.08	20240718	15520	39.18	20240122	37950	-43.08	20240718	15450	39.81	20231114	2.41	N	009300	1000	63 억	68848	N	N	N	N
31	20241028	100243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21350	100	2	0.47	101207100	4715	15.29	21250	21700	21250	27600	14900	21250	21468.49	1.08	2413	22150	21700	21450	21000	20750	21575	20875	64	6350	1000	12750	50	1	6370000	1360	6.36	0.67	12	0.07	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15450	38.19	20231114	2.41	N	009300	1000	63 억	68848	N	N	N	N
32	20241028	090244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	200	2	0.94	3889900	183	0.59	21250	21450	21250	27600	14900	21250	21260.85	1.08	39	22150	21700	21450	21000	20750	21575	20875	64	6350	1000	12750	50	1	6370000	1366	6.39	0.68	12	0.00	3355.00	31708.00	37950	20240718	-43.48	15220	20231020	40.93	37950	-43.48	20240718	15520	38.21	20240122	37950	-43.48	20240718	15450	38.83	20231114	2.41	N	009300	1000	63 억	68848	N	N	N	N
33	20241025	160243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21250	-350	5	-1.62	656819550	30744	123.86	21700	21900	21200	28050	15150	21600	21364.22	2.04	-4874	22400	22000	21650	21250	20900	21825	21075	64	6450	1000	12960	50	1	6370000	1354	6.33	0.67	12	0.48	3355.00	31708.00	37950	20240718	-44.01	15220	20231020	39.62	37950	-44.01	20240718	15520	36.92	20240122	37950	-44.01	20240718	15450	37.54	20231114	2.24	N	009300	1000	63 억	129805	N	N	N	N
34	20241025	150246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21400	-200	5	-0.93	627963850	29390	118.40	21700	21900	21200	28050	15150	21600	21366.58	2.04	-5190	22400	22000	21650	21250	20900	21825	21075	64	6450	1000	12960	50	1	6370000	1363	6.38	0.67	12	0.46	3355.00	31708.00	37950	20240718	-43.61	15220	20231020	40.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15450	38.51	20231114	2.24	N	009300	1000	63 억	129805	N	N	N	N
35	20241025	140245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21250	-350	5	-1.62	568141950	26581	107.09	21700	21900	21200	28050	15150	21600	21373.99	2.04	-4584	22400	22000	21650	21250	20900	21825	21075	64	6450	1000	12960	50	1	6370000	1354	6.33	0.67	12	0.42	3355.00	31708.00	37950	20240718	-44.01	15220	20231020	39.62	37950	-44.01	20240718	15520	36.92	20240122	37950	-44.01	20240718	15450	37.54	20231114	2.24	N	009300	1000	63 억	129805	N	N	N	N
36	20241025	130246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	-150	5	-0.69	467932250	21880	88.15	21700	21900	21200	28050	15150	21600	21386.30	2.04	-3745	22400	22000	21650	21250	20900	21825	21075	64	6450	1000	12960	50	1	6370000	1366	6.39	0.68	12	0.34	3355.00	31708.00	37950	20240718	-43.48	15220	20231020	40.93	37950	-43.48	20240718	15520	38.21	20240122	37950	-43.48	20240718	15450	38.83	20231114	2.24	N	009300	1000	63 억	129805	N	N	N	N
37	20241025	120246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21350	-250	5	-1.16	448479450	20970	84.48	21700	21900	21200	28050	15150	21600	21386.72	2.04	-3796	22400	22000	21650	21250	20900	21825	21075	64	6450	1000	12960	50	1	6370000	1360	6.36	0.67	12	0.33	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15450	38.19	20231114	2.24	N	009300	1000	63 억	129805	N	N	N	N
38	20241025	110245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21300	-300	5	-1.39	425312050	19879	80.09	21700	21900	21200	28050	15150	21600	21395.04	2.04	-3365	22400	22000	21650	21250	20900	21825	21075	64	6450	1000	12960	50	1	6370000	1357	6.35	0.67	12	0.31	3355.00	31708.00	37950	20240718	-43.87	15220	20231020	39.95	37950	-43.87	20240718	15520	37.24	20240122	37950	-43.87	20240718	15450	37.86	20231114	2.24	N	009300	1000	63 억	129805	N	N	N	N
39	20241025	100246	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21350	-250	5	-1.16	250140300	11637	46.88	21700	21900	21300	28050	15150	21600	21495.26	2.04	-1976	22400	22000	21650	21250	20900	21825	21075	64	6450	1000	12960	50	1	6370000	1360	6.36	0.67	12	0.18	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15450	38.19	20231114	2.24	N	009300	1000	63 억	129805	N	N	N	N
40	20241025	090244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21650	50	2	0.23	5424750	250	1.01	21700	21900	21650	28050	15150	21600	21699.00	2.04	-169	22400	22000	21650	21250	20900	21825	21075	64	6450	1000	12960	50	1	6370000	1379	6.45	0.68	12	0.00	3355.00	31708.00	37950	20240718	-42.95	15220	20231020	42.25	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15450	40.13	20231114	2.24	N	009300	1000	63 억	129805	N	N	N	N
41	20241024	160242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	-250	5	-1.14	537140450	24768	16.32	21700	22050	21300	28400	15300	21850	21687.96	2.08	-2899	24083	22966	22383	21266	20683	22675	20975	64	6550	1000	13110	50	1	6370000	1376	6.44	0.68	12	0.39	3355.00	31708.00	37950	20240718	-43.08	15220	20231020	41.92	37950	-43.08	20240718	15520	39.18	20240122	37950	-43.08	20240718	15350	40.72	20231024	2.30	N	009300	1000	63 억	132444	N	N	N	N
42	20241024	150243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	-50	5	-0.23	484417200	22333	14.71	21700	22050	21300	28400	15300	21850	21690.57	2.08	-2744	24083	22966	22383	21266	20683	22675	20975	64	6550	1000	13110	50	1	6370000	1389	6.50	0.69	12	0.35	3355.00	31708.00	37950	20240718	-42.56	15220	20231020	43.23	37950	-42.56	20240718	15520	40.46	20240122	37950	-42.56	20240718	15350	42.02	20231024	2.30	N	009300	1000	63 억	132444	N	N	N	N
43	20241024	140243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	-150	5	-0.69	447394050	20635	13.59	21700	22050	21300	28400	15300	21850	21681.23	2.08	-2043	24083	22966	22383	21266	20683	22675	20975	64	6550	1000	13110	50	1	6370000	1382	6.47	0.68	12	0.32	3355.00	31708.00	37950	20240718	-42.82	15220	20231020	42.58	37950	-42.82	20240718	15520	39.82	20240122	37950	-42.82	20240718	15350	41.37	20231024	2.30	N	009300	1000	63 억	132444	N	N	N	N
44	20241024	130244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	-150	5	-0.69	377145450	17400	11.46	21700	22050	21300	28400	15300	21850	21674.92	2.08	-2786	24083	22966	22383	21266	20683	22675	20975	64	6550	1000	13110	50	1	6370000	1382	6.47	0.68	12	0.27	3355.00	31708.00	37950	20240718	-42.82	15220	20231020	42.58	37950	-42.82	20240718	15520	39.82	20240122	37950	-42.82	20240718	15350	41.37	20231024	2.30	N	009300	1000	63 억	132444	N	N	N	N
45	20241024	120243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	100	2	0.46	312310800	14430	9.51	21700	21950	21300	28400	15300	21850	21643.00	2.08	-1312	24083	22966	22383	21266	20683	22675	20975	64	6550	1000	13110	50	1	6370000	1398	6.54	0.69	12	0.23	3355.00	31708.00	37950	20240718	-42.16	15220	20231020	44.22	37950	-42.16	20240718	15520	41.43	20240122	37950	-42.16	20240718	15350	43.00	20231024	2.30	N	009300	1000	63 억	132444	N	N	N	N
46	20241024	110244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	-50	5	-0.23	287894650	13310	8.77	21700	21950	21300	28400	15300	21850	21629.77	2.08	-1668	24083	22966	22383	21266	20683	22675	20975	64	6550	1000	13110	50	1	6370000	1389	6.50	0.69	12	0.21	3355.00	31708.00	37950	20240718	-42.56	15220	20231020	43.23	37950	-42.56	20240718	15520	40.46	20240122	37950	-42.56	20240718	15350	42.02	20231024	2.30	N	009300	1000	63 억	132444	N	N	N	N
47	20241024	100244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	-50	5	-0.23	230383100	10658	7.02	21700	21950	21300	28400	15300	21850	21615.74	2.08	-2037	24083	22966	22383	21266	20683	22675	20975	64	6550	1000	13110	50	1	6370000	1389	6.50	0.69	12	0.17	3355.00	31708.00	37950	20240718	-42.56	15220	20231020	43.23	37950	-42.56	20240718	15520	40.46	20240122	37950	-42.56	20240718	15350	42.02	20231024	2.30	N	009300	1000	63 억	132444	N	N	N	N
48	20241024	090228	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21650	-200	5	-0.92	35499500	1638	1.08	21700	21750	21600	28400	15300	21850	21671.27	2.08	130	24083	22966	22383	21266	20683	22675	20975	64	6550	1000	13110	50	1	6370000	1379	6.45	0.68	12	0.03	3355.00	31708.00	37950	20240718	-42.95	15220	20231020	42.25	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15350	41.04	20231024	2.30	N	009300	1000	63 억	132444	N	N	N	N
49	20241023	160245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21850	-100	5	-0.46	3427226800	151531	422.16	21900	23500	21800	28500	15400	21950	22620.41	2.29	-13560	22750	22350	22100	21700	21450	22225	21575	64	6550	1000	13170	50	1	6370000	1392	6.51	0.69	12	2.38	3355.00	31708.00	37950	20240718	-42.42	15220	20231020	43.56	37950	-42.42	20240718	15520	40.79	20240122	37950	-42.42	20240718	15330	42.53	20231023	2.39	N	009300	1000	63 억	145594	N	N	N	N
50	20241023	150247	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	100	2	0.46	3226467050	142380	396.67	21900	23500	21850	28500	15400	21950	22660.96	2.29	-12819	22750	22350	22100	21700	21450	22225	21575	64	6550	1000	13170	50	1	6370000	1405	6.57	0.70	12	2.24	3355.00	31708.00	37950	20240718	-41.90	15220	20231020	44.88	37950	-41.90	20240718	15520	42.07	20240122	37950	-41.90	20240718	15330	43.84	20231023	2.39	N	009300	1000	63 억	145594	N	N	N	N
51	20241023	140248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	0	3	0.00	3113438050	137236	382.34	21900	23500	21850	28500	15400	21950	22686.74	2.29	-13578	22750	22350	22100	21700	21450	22225	21575	64	6550	1000	13170	50	1	6370000	1398	6.54	0.69	12	2.15	3355.00	31708.00	37950	20240718	-42.16	15220	20231020	44.22	37950	-42.16	20240718	15520	41.43	20240122	37950	-42.16	20240718	15330	43.18	20231023	2.39	N	009300	1000	63 억	145594	N	N	N	N
52	20241023	130245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	0	3	0.00	2886068900	126885	353.50	21900	23500	21850	28500	15400	21950	22745.55	2.29	-11181	22750	22350	22100	21700	21450	22225	21575	64	6550	1000	13170	50	1	6370000	1398	6.54	0.69	12	1.99	3355.00	31708.00	37950	20240718	-42.16	15220	20231020	44.22	37950	-42.16	20240718	15520	41.43	20240122	37950	-42.16	20240718	15330	43.18	20231023	2.39	N	009300	1000	63 억	145594	N	N	N	N
53	20241023	120243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22150	200	2	0.91	2508365900	109706	305.64	21900	23500	21850	28500	15400	21950	22864.44	2.29	-7638	22750	22350	22100	21700	21450	22225	21575	64	6550	1000	13170	50	1	6370000	1411	6.60	0.70	12	1.72	3355.00	31708.00	37950	20240718	-41.63	15220	20231020	45.53	37950	-41.63	20240718	15520	42.72	20240122	37950	-41.63	20240718	15330	44.49	20231023	2.39	N	009300	1000	63 억	145594	N	N	N	N
54	20241023	110244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22300	350	2	1.59	2361866250	103118	287.28	21900	23500	21850	28500	15400	21950	22904.50	2.29	-6463	22750	22350	22100	21700	21450	22225	21575	64	6550	1000	13170	50	1	6370000	1421	6.65	0.70	12	1.62	3355.00	31708.00	37950	20240718	-41.24	15220	20231020	46.52	37950	-41.24	20240718	15520	43.69	20240122	37950	-41.24	20240718	15330	45.47	20231023	2.39	N	009300	1000	63 억	145594	N	N	N	N
55	20241023	100243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22900	950	2	4.33	1800234550	78217	217.91	21900	23500	21850	28500	15400	21950	23015.90	2.29	-1364	22750	22350	22100	21700	21450	22225	21575	64	6550	1000	13170	50	1	6370000	1459	6.83	0.72	12	1.23	3355.00	31708.00	37950	20240718	-39.66	15220	20231020	50.46	37950	-39.66	20240718	15520	47.55	20240122	37950	-39.66	20240718	15330	49.38	20231023	2.39	N	009300	1000	63 억	145594	N	N	N	N
56	20241023	090243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22300	350	2	1.59	43026900	1958	5.45	21900	22300	21850	28500	15400	21950	21974.92	2.29	364	22750	22350	22100	21700	21450	22225	21575	64	6550	1000	13170	50	1	6370000	1421	6.65	0.70	12	0.03	3355.00	31708.00	37950	20240718	-41.24	15220	20231020	46.52	37950	-41.24	20240718	15520	43.69	20240122	37950	-41.24	20240718	15330	45.47	20231023	2.39	N	009300	1000	63 억	145594	N	N	N	N
57	20241022	160240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	50	2	0.23	793797150	35892	133.26	22050	22500	21850	28450	15350	21900	22117.93	2.28	-10	22766	22332	22066	21632	21366	22200	21500	64	6550	1000	13140	50	1	6370000	1398	6.54	0.69	12	0.56	3355.00	31708.00	37950	20240718	-42.16	15220	20231020	44.22	37950	-42.16	20240718	15520	41.43	20240122	37950	-42.16	20240718	15330	43.18	20231023	2.46	N	009300	1000	63 억	145455	N	N	N	N
58	20241022	150244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	50	2	0.23	718752400	32473	120.57	22050	22500	21850	28450	15350	21900	22134.25	2.28	776	22766	22332	22066	21632	21366	22200	21500	64	6550	1000	13140	50	1	6370000	1398	6.54	0.69	12	0.51	3355.00	31708.00	37950	20240718	-42.16	15220	20231020	44.22	37950	-42.16	20240718	15520	41.43	20240122	37950	-42.16	20240718	15330	43.18	20231023	2.46	N	009300	1000	63 억	145455	N	N	N	N
59	20241022	140245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22200	300	2	1.37	625117250	28233	104.83	22050	22500	21850	28450	15350	21900	22141.85	2.28	317	22766	22332	22066	21632	21366	22200	21500	64	6550	1000	13140	50	1	6370000	1414	6.62	0.70	12	0.44	3355.00	31708.00	37950	20240718	-41.50	15220	20231020	45.86	37950	-41.50	20240718	15520	43.04	20240122	37950	-41.50	20240718	15330	44.81	20231023	2.46	N	009300	1000	63 억	145455	N	N	N	N
60	20241022	130243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22200	300	2	1.37	599554050	27078	100.54	22050	22500	21850	28450	15350	21900	22142.24	2.28	569	22766	22332	22066	21632	21366	22200	21500	64	6550	1000	13140	50	1	6370000	1414	6.62	0.70	12	0.43	3355.00	31708.00	37950	20240718	-41.50	15220	20231020	45.86	37950	-41.50	20240718	15520	43.04	20240122	37950	-41.50	20240718	15330	44.81	20231023	2.46	N	009300	1000	63 억	145455	N	N	N	N
61	20241022	120243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22350	450	2	2.05	438065000	19859	73.73	22050	22350	21850	28450	15350	21900	22059.21	2.28	1992	22766	22332	22066	21632	21366	22200	21500	64	6550	1000	13140	50	1	6370000	1424	6.66	0.70	12	0.31	3355.00	31708.00	37950	20240718	-41.11	15220	20231020	46.85	37950	-41.11	20240718	15520	44.01	20240122	37950	-41.11	20240718	15330	45.79	20231023	2.46	N	009300	1000	63 억	145455	N	N	N	N
62	20241022	110242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	150	2	0.68	336560300	15281	56.74	22050	22200	21850	28450	15350	21900	22025.22	2.28	5	22766	22332	22066	21632	21366	22200	21500	64	6550	1000	13140	50	1	6370000	1405	6.57	0.70	12	0.24	3355.00	31708.00	37950	20240718	-41.90	15220	20231020	44.88	37950	-41.90	20240718	15520	42.07	20240122	37950	-41.90	20240718	15330	43.84	20231023	2.46	N	009300	1000	63 억	145455	N	N	N	N
63	20241022	100242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22000	100	2	0.46	220876350	10023	37.21	22050	22200	21850	28450	15350	21900	22037.72	2.28	-863	22766	22332	22066	21632	21366	22200	21500	64	6550	1000	13140	50	1	6370000	1401	6.56	0.69	12	0.16	3355.00	31708.00	37950	20240718	-42.03	15220	20231020	44.55	37950	-42.03	20240718	15520	41.75	20240122	37950	-42.03	20240718	15330	43.51	20231023	2.46	N	009300	1000	63 억	145455	N	N	N	N
64	20241022	090242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22100	200	2	0.91	30147550	1369	5.08	22050	22100	21900	28450	15350	21900	22026.77	2.28	500	22766	22332	22066	21632	21366	22200	21500	64	6550	1000	13140	50	1	6370000	1408	6.59	0.70	12	0.02	3355.00	31708.00	37950	20240718	-41.77	15220	20231020	45.20	37950	-41.77	20240718	15520	42.40	20240122	37950	-41.77	20240718	15330	44.16	20231023	2.46	N	009300	1000	63 억	145455	N	N	N	N
65	20241021	160241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	-500	5	-2.23	587385300	26719	80.91	22400	22500	21800	29100	15700	22400	21984.26	2.29	-836	23200	22800	22350	21950	21500	22825	21975	64	6700	1000	13440	50	1	6370000	1395	6.53	0.69	12	0.42	3355.00	31708.00	37950	20240718	-42.29	15220	20231020	43.89	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15330	42.86	20231023	2.49	N	009300	1000	63 억	145688	N	N	N	N
66	20241021	150242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	-350	5	-1.56	490479300	22301	67.53	22400	22500	21800	29100	15700	22400	21993.60	2.29	-862	23200	22800	22350	21950	21500	22825	21975	64	6700	1000	13440	50	1	6370000	1405	6.57	0.70	12	0.35	3355.00	31708.00	37950	20240718	-41.90	15220	20231020	44.88	37950	-41.90	20240718	15520	42.07	20240122	37950	-41.90	20240718	15330	43.84	20231023	2.49	N	009300	1000	63 억	145688	N	N	N	N
67	20241021	140243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22000	-400	5	-1.79	460404300	20934	63.39	22400	22500	21800	29100	15700	22400	21993.14	2.29	-681	23200	22800	22350	21950	21500	22825	21975	64	6700	1000	13440	50	1	6370000	1401	6.56	0.69	12	0.33	3355.00	31708.00	37950	20240718	-42.03	15220	20231020	44.55	37950	-42.03	20240718	15520	41.75	20240122	37950	-42.03	20240718	15330	43.51	20231023	2.49	N	009300	1000	63 억	145688	N	N	N	N
68	20241021	130242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	-500	5	-2.23	436325500	19839	60.08	22400	22500	21800	29100	15700	22400	21993.32	2.29	-226	23200	22800	22350	21950	21500	22825	21975	64	6700	1000	13440	50	1	6370000	1395	6.53	0.69	12	0.31	3355.00	31708.00	37950	20240718	-42.29	15220	20231020	43.89	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15330	42.86	20231023	2.49	N	009300	1000	63 억	145688	N	N	N	N
69	20241021	120242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	-500	5	-2.23	414999850	18867	57.13	22400	22500	21800	29100	15700	22400	21996.07	2.29	65	23200	22800	22350	21950	21500	22825	21975	64	6700	1000	13440	50	1	6370000	1395	6.53	0.69	12	0.30	3355.00	31708.00	37950	20240718	-42.29	15220	20231020	43.89	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15330	42.86	20231023	2.49	N	009300	1000	63 억	145688	N	N	N	N
70	20241021	110240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	-350	5	-1.56	327581850	14878	45.05	22400	22500	21900	29100	15700	22400	22017.87	2.29	-47	23200	22800	22350	21950	21500	22825	21975	64	6700	1000	13440	50	1	6370000	1405	6.57	0.70	12	0.23	3355.00	31708.00	37950	20240718	-41.90	15220	20231020	44.88	37950	-41.90	20240718	15520	42.07	20240122	37950	-41.90	20240718	15330	43.84	20231023	2.49	N	009300	1000	63 억	145688	N	N	N	N
71	20241021	100243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	-350	5	-1.56	251054800	11404	34.53	22400	22500	21900	29100	15700	22400	22014.63	2.29	-58	23200	22800	22350	21950	21500	22825	21975	64	6700	1000	13440	50	1	6370000	1405	6.57	0.70	12	0.18	3355.00	31708.00	37950	20240718	-41.90	15220	20231020	44.88	37950	-41.90	20240718	15520	42.07	20240122	37950	-41.90	20240718	15330	43.84	20231023	2.49	N	009300	1000	63 억	145688	N	N	N	N
72	20241021	090241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22250	-150	5	-0.67	7758800	348	1.05	22400	22500	22200	29100	15700	22400	22295.40	2.29	74	23200	22800	22350	21950	21500	22825	21975	64	6700	1000	13440	50	1	6370000	1417	6.63	0.70	12	0.01	3355.00	31708.00	37950	20240718	-41.37	15220	20231020	46.19	37950	-41.37	20240718	15520	43.36	20240122	37950	-41.37	20240718	15330	45.14	20231023	2.49	N	009300	1000	63 억	145688	N	N	N	N
73	20241018	160241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22400	0	3	0.00	720234300	32340	109.79	22400	22750	21900	29100	15700	22400	22270.09	2.29	75	22900	22650	22300	22050	21700	22475	21875	64	6700	1000	13440	50	1	6370000	1427	6.68	0.71	12	0.51	3355.00	31708.00	37950	20240718	-40.97	15220	20231020	47.17	37950	-40.97	20240718	15520	44.33	20240122	37950	-40.97	20240718	15220	47.17	20231020	2.53	N	009300	1000	63 억	145773	N	N	N	N
74	20241018	150245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22400	0	3	0.00	633629000	28461	96.62	22400	22750	21900	29100	15700	22400	22263.06	2.29	-704	22900	22650	22300	22050	21700	22475	21875	64	6700	1000	13440	50	1	6370000	1427	6.68	0.71	12	0.45	3355.00	31708.00	37950	20240718	-40.97	15220	20231020	47.17	37950	-40.97	20240718	15520	44.33	20240122	37950	-40.97	20240718	15220	47.17	20231020	2.53	N	009300	1000	63 억	145773	N	N	N	N
75	20241018	140250	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22250	-150	5	-0.67	565414250	25404	86.24	22400	22750	21900	29100	15700	22400	22256.90	2.29	-2319	22900	22650	22300	22050	21700	22475	21875	64	6700	1000	13440	50	1	6370000	1417	6.63	0.70	12	0.40	3355.00	31708.00	37950	20240718	-41.37	15220	20231020	46.19	37950	-41.37	20240718	15520	43.36	20240122	37950	-41.37	20240718	15220	46.19	20231020	2.53	N	009300	1000	63 억	145773	N	N	N	N
76	20241018	130242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22100	-300	5	-1.34	460121200	20626	70.02	22400	22750	22000	29100	15700	22400	22307.83	2.29	-2100	22900	22650	22300	22050	21700	22475	21875	64	6700	1000	13440	50	1	6370000	1408	6.59	0.70	12	0.32	3355.00	31708.00	37950	20240718	-41.77	15220	20231020	45.20	37950	-41.77	20240718	15520	42.40	20240122	37950	-41.77	20240718	15220	45.20	20231020	2.53	N	009300	1000	63 억	145773	N	N	N	N
77	20241018	120248	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22100	-300	5	-1.34	349470100	15616	53.01	22400	22750	22100	29100	15700	22400	22378.98	2.29	-1565	22900	22650	22300	22050	21700	22475	21875	64	6700	1000	13440	50	1	6370000	1408	6.59	0.70	12	0.25	3355.00	31708.00	37950	20240718	-41.77	15220	20231020	45.20	37950	-41.77	20240718	15520	42.40	20240122	37950	-41.77	20240718	15220	45.20	20231020	2.53	N	009300	1000	63 억	145773	N	N	N	N
78	20241018	110245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22350	-50	5	-0.22	257513100	11476	38.96	22400	22750	22200	29100	15700	22400	22439.27	2.29	-639	22900	22650	22300	22050	21700	22475	21875	64	6700	1000	13440	50	1	6370000	1424	6.66	0.70	12	0.18	3355.00	31708.00	37950	20240718	-41.11	15220	20231020	46.85	37950	-41.11	20240718	15520	44.01	20240122	37950	-41.11	20240718	15220	46.85	20231020	2.53	N	009300	1000	63 억	145773	N	N	N	N
79	20241018	100241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22450	50	2	0.22	179499600	8000	27.16	22400	22750	22200	29100	15700	22400	22437.45	2.29	103	22900	22650	22300	22050	21700	22475	21875	64	6700	1000	13440	50	1	6370000	1430	6.69	0.71	12	0.13	3355.00	31708.00	37950	20240718	-40.84	15220	20231020	47.50	37950	-40.84	20240718	15520	44.65	20240122	37950	-40.84	20240718	15220	47.50	20231020	2.53	N	009300	1000	63 억	145773	N	N	N	N
80	20241018	090242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22400	0	3	0.00	6100900	274	0.93	22400	22400	22200	29100	15700	22400	22266.06	2.29	8	22900	22650	22300	22050	21700	22475	21875	64	6700	1000	13440	50	1	6370000	1427	6.68	0.71	12	0.00	3355.00	31708.00	37950	20240718	-40.97	15220	20231020	47.17	37950	-40.97	20240718	15520	44.33	20240122	37950	-40.97	20240718	15220	47.17	20231020	2.53	N	009300	1000	63 억	145773	N	N	N	N
81	20241017	160240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22400	-50	5	-0.22	655385950	29404	57.49	22450	22550	21950	29150	15750	22450	22288.78	2.38	-5716	23216	22832	22266	21882	21316	23025	22075	64	6700	1000	13470	50	1	6370000	1427	6.68	0.71	12	0.46	3355.00	31708.00	37950	20240718	-40.97	15220	20231020	47.17	37950	-40.97	20240718	15520	44.33	20240122	37950	-40.97	20240718	15220	47.17	20231020	2.59	N	009300	1000	63 억	151530	N	N	N	N
82	20241017	150242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22300	-150	5	-0.67	632712650	28390	55.51	22450	22550	21950	29150	15750	22450	22286.46	2.38	-5533	23216	22832	22266	21882	21316	23025	22075	64	6700	1000	13470	50	1	6370000	1421	6.65	0.70	12	0.45	3355.00	31708.00	37950	20240718	-41.24	15220	20231020	46.52	37950	-41.24	20240718	15520	43.69	20240122	37950	-41.24	20240718	15220	46.52	20231020	2.59	N	009300	1000	63 억	151530	N	N	N	N
83	20241017	140241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22400	-50	5	-0.22	583880750	26203	51.23	22450	22550	21950	29150	15750	22450	22282.97	2.38	-4845	23216	22832	22266	21882	21316	23025	22075	64	6700	1000	13470	50	1	6370000	1427	6.68	0.71	12	0.41	3355.00	31708.00	37950	20240718	-40.97	15220	20231020	47.17	37950	-40.97	20240718	15520	44.33	20240122	37950	-40.97	20240718	15220	47.17	20231020	2.59	N	009300	1000	63 억	151530	N	N	N	N
84	20241017	130242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22400	-50	5	-0.22	486642500	21873	42.77	22450	22550	21950	29150	15750	22450	22248.55	2.38	-4003	23216	22832	22266	21882	21316	23025	22075	64	6700	1000	13470	50	1	6370000	1427	6.68	0.71	12	0.34	3355.00	31708.00	37950	20240718	-40.97	15220	20231020	47.17	37950	-40.97	20240718	15520	44.33	20240122	37950	-40.97	20240718	15220	47.17	20231020	2.59	N	009300	1000	63 억	151530	N	N	N	N
85	20241017	120241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22350	-100	5	-0.45	406848250	18317	35.81	22450	22550	21950	29150	15750	22450	22211.51	2.38	-3535	23216	22832	22266	21882	21316	23025	22075	64	6700	1000	13470	50	1	6370000	1424	6.66	0.70	12	0.29	3355.00	31708.00	37950	20240718	-41.11	15220	20231020	46.85	37950	-41.11	20240718	15520	44.01	20240122	37950	-41.11	20240718	15220	46.85	20231020	2.59	N	009300	1000	63 억	151530	N	N	N	N
86	20241017	110243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22100	-350	5	-1.56	292637350	13214	25.84	22450	22550	21950	29150	15750	22450	22146.01	2.38	-4790	23216	22832	22266	21882	21316	23025	22075	64	6700	1000	13470	50	1	6370000	1408	6.59	0.70	12	0.21	3355.00	31708.00	37950	20240718	-41.77	15220	20231020	45.20	37950	-41.77	20240718	15520	42.40	20240122	37950	-41.77	20240718	15220	45.20	20231020	2.59	N	009300	1000	63 억	151530	N	N	N	N
87	20241017	100242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	-400	5	-1.78	243161450	10975	21.46	22450	22550	21950	29150	15750	22450	22155.94	2.38	-4803	23216	22832	22266	21882	21316	23025	22075	64	6700	1000	13470	50	1	6370000	1405	6.57	0.70	12	0.17	3355.00	31708.00	37950	20240718	-41.90	15220	20231020	44.88	37950	-41.90	20240718	15520	42.07	20240122	37950	-41.90	20240718	15220	44.88	20231020	2.59	N	009300	1000	63 억	151530	N	N	N	N
88	20241017	090240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22150	-300	5	-1.34	25688550	1159	2.27	22450	22450	22100	29150	15750	22450	22164.41	2.38	-73	23216	22832	22266	21882	21316	23025	22075	64	6700	1000	13470	50	1	6370000	1411	6.60	0.70	12	0.02	3355.00	31708.00	37950	20240718	-41.63	15220	20231020	45.53	37950	-41.63	20240718	15520	42.72	20240122	37950	-41.63	20240718	15220	45.53	20231020	2.59	N	009300	1000	63 억	151530	N	N	N	N
89	20241016	160240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22450	400	2	1.81	1134383500	50949	150.42	21800	22650	21700	28650	15450	22050	22264.51	2.50	-7665	22550	22300	21850	21600	21150	22425	21725	64	6600	1000	13230	50	1	6370000	1430	6.69	0.71	12	0.80	3355.00	31708.00	37950	20240718	-40.84	15220	20231020	47.50	37950	-40.84	20240718	15520	44.65	20240122	37950	-40.84	20240718	15220	47.50	20231020	2.63	N	009300	1000	63 억	159310	N	N	N	N
90	20241016	150241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22550	500	2	2.27	1084290600	48720	143.84	21800	22650	21700	28650	15450	22050	22255.55	2.50	-7165	22550	22300	21850	21600	21150	22425	21725	64	6600	1000	13230	50	1	6370000	1436	6.72	0.71	12	0.76	3355.00	31708.00	37950	20240718	-40.58	15220	20231020	48.16	37950	-40.58	20240718	15520	45.30	20240122	37950	-40.58	20240718	15220	48.16	20231020	2.63	N	009300	1000	63 억	159310	N	N	N	N
91	20241016	140241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22400	350	2	1.59	731142650	33001	97.43	21800	22400	21700	28650	15450	22050	22155.17	2.50	-7098	22550	22300	21850	21600	21150	22425	21725	64	6600	1000	13230	50	1	6370000	1427	6.68	0.71	12	0.52	3355.00	31708.00	37950	20240718	-40.97	15220	20231020	47.17	37950	-40.97	20240718	15520	44.33	20240122	37950	-40.97	20240718	15220	47.17	20231020	2.63	N	009300	1000	63 억	159310	N	N	N	N
92	20241016	130241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22300	250	2	1.13	554765400	25100	74.10	21800	22400	21700	28650	15450	22050	22102.21	2.50	-5039	22550	22300	21850	21600	21150	22425	21725	64	6600	1000	13230	50	1	6370000	1421	6.65	0.70	12	0.39	3355.00	31708.00	37950	20240718	-41.24	15220	20231020	46.52	37950	-41.24	20240718	15520	43.69	20240122	37950	-41.24	20240718	15220	46.52	20231020	2.63	N	009300	1000	63 억	159310	N	N	N	N
93	20241016	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22000	-50	5	-0.23	254976700	11637	34.36	21800	22200	21700	28650	15450	22050	21910.86	2.50	-1607	22550	22300	21850	21600	21150	22425	21725	64	6600	1000	13230	50	1	6370000	1401	6.56	0.69	12	0.18	3355.00	31708.00	37950	20240718	-42.03	15220	20231020	44.55	37950	-42.03	20240718	15520	41.75	20240122	37950	-42.03	20240718	15220	44.55	20231020	2.63	N	009300	1000	63 억	159310	N	N	N	N
94	20241016	110241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	-150	5	-0.68	130978350	5999	17.71	21800	22000	21700	28650	15450	22050	21833.36	2.50	-961	22550	22300	21850	21600	21150	22425	21725	64	6600	1000	13230	50	1	6370000	1395	6.53	0.69	12	0.09	3355.00	31708.00	37950	20240718	-42.29	15220	20231020	43.89	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15220	43.89	20231020	2.63	N	009300	1000	63 억	159310	N	N	N	N
95	20241016	100240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	-150	5	-0.68	94181300	4316	12.74	21800	22000	21700	28650	15450	22050	21821.43	2.50	-146	22550	22300	21850	21600	21150	22425	21725	64	6600	1000	13230	50	1	6370000	1395	6.53	0.69	12	0.07	3355.00	31708.00	37950	20240718	-42.29	15220	20231020	43.89	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15220	43.89	20231020	2.63	N	009300	1000	63 억	159310	N	N	N	N
96	20241016	090241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	-150	5	-0.68	11881500	545	1.61	21800	21900	21750	28650	15450	22050	21800.92	2.50	52	22550	22300	21850	21600	21150	22425	21725	64	6600	1000	13230	50	1	6370000	1395	6.53	0.69	12	0.01	3355.00	31708.00	37950	20240718	-42.29	15220	20231020	43.89	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15220	43.89	20231020	2.63	N	009300	1000	63 억	159310	N	N	N	N
97	20241015	160239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	600	2	2.80	735606300	33775	133.80	21550	22100	21400	27850	15050	21450	21779.63	2.45	3018	22450	21950	21450	20950	20450	21700	20700	64	6400	1000	12870	50	1	6370000	1405	6.57	0.70	12	0.53	3355.00	31708.00	37950	20240718	-41.90	15220	20231020	44.88	37950	-41.90	20240718	15520	42.07	20240122	37950	-41.90	20240718	15220	44.88	20231020	2.68	N	009300	1000	63 억	156034	N	N	N	N
98	20241015	150241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	600	2	2.80	611013850	28125	111.42	21550	22100	21400	27850	15050	21450	21725.13	2.45	3623	22450	21950	21450	20950	20450	21700	20700	64	6400	1000	12870	50	1	6370000	1405	6.57	0.70	12	0.44	3355.00	31708.00	37950	20240718	-41.90	15220	20231020	44.88	37950	-41.90	20240718	15520	42.07	20240122	37950	-41.90	20240718	15220	44.88	20231020	2.68	N	009300	1000	63 억	156034	N	N	N	N
99	20241015	140241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	350	2	1.63	406551200	18777	74.38	21550	22000	21400	27850	15050	21450	21651.77	2.45	1250	22450	21950	21450	20950	20450	21700	20700	64	6400	1000	12870	50	1	6370000	1389	6.50	0.69	12	0.29	3355.00	31708.00	37950	20240718	-42.56	15220	20231020	43.23	37950	-42.56	20240718	15520	40.46	20240122	37950	-42.56	20240718	15220	43.23	20231020	2.68	N	009300	1000	63 억	156034	N	N	N	N
100	20241015	130241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21750	300	2	1.40	353381050	16334	64.71	21550	22000	21400	27850	15050	21450	21634.92	2.45	1234	22450	21950	21450	20950	20450	21700	20700	64	6400	1000	12870	50	1	6370000	1385	6.48	0.69	12	0.26	3355.00	31708.00	37950	20240718	-42.69	15220	20231020	42.90	37950	-42.69	20240718	15520	40.14	20240122	37950	-42.69	20240718	15220	42.90	20231020	2.68	N	009300	1000	63 억	156034	N	N	N	N
101	20241015	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21650	200	2	0.93	299540400	13853	54.88	21550	22000	21400	27850	15050	21450	21623.03	2.45	553	22450	21950	21450	20950	20450	21700	20700	64	6400	1000	12870	50	1	6370000	1379	6.45	0.68	12	0.22	3355.00	31708.00	37950	20240718	-42.95	15220	20231020	42.25	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15220	42.25	20231020	2.68	N	009300	1000	63 억	156034	N	N	N	N
102	20241015	110241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21650	200	2	0.93	245965300	11374	45.06	21550	22000	21400	27850	15050	21450	21625.53	2.45	677	22450	21950	21450	20950	20450	21700	20700	64	6400	1000	12870	50	1	6370000	1379	6.45	0.68	12	0.18	3355.00	31708.00	37950	20240718	-42.95	15220	20231020	42.25	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15220	42.25	20231020	2.68	N	009300	1000	63 억	156034	N	N	N	N
103	20241015	100241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21650	200	2	0.93	108739300	5028	19.92	21550	22000	21400	27850	15050	21450	21627.46	2.45	-140	22450	21950	21450	20950	20450	21700	20700	64	6400	1000	12870	50	1	6370000	1379	6.45	0.68	12	0.08	3355.00	31708.00	37950	20240718	-42.95	15220	20231020	42.25	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15220	42.25	20231020	2.68	N	009300	1000	63 억	156034	N	N	N	N
104	20241015	090239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	100	2	0.47	450550	21	0.08	21550	21550	21550	27850	15050	21450	21550.00	2.45	0	22450	21950	21450	20950	20450	21700	20700	64	6400	1000	12870	50	1	6370000	1373	6.42	0.68	12	0.00	3355.00	31708.00	37950	20240718	-43.21	15220	20231020	41.59	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15220	41.59	20231020	2.68	N	009300	1000	63 억	156034	N	N	N	N
105	20241014	160236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	0	3	0.00	531871350	25001	109.68	21550	21950	20950	27850	15050	21450	21274.00	2.45	-198	22650	22050	21750	21150	20850	21900	21000	64	6400	1000	12870	50	1	6370000	1366	6.39	0.68	12	0.39	3355.00	31708.00	37950	20240718	-43.48	15220	20231020	40.93	37950	-43.48	20240718	15520	38.21	20240122	37950	-43.48	20240718	15220	40.93	20231020	2.57	N	009300	1000	63 억	155970	N	N	N	N
106	20241014	150236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21500	50	2	0.23	510291650	23995	105.26	21550	21950	20950	27850	15050	21450	21266.57	2.45	-326	22650	22050	21750	21150	20850	21900	21000	64	6400	1000	12870	50	1	6370000	1370	6.41	0.68	12	0.38	3355.00	31708.00	37950	20240718	-43.35	15220	20231020	41.26	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15220	41.26	20231020	2.57	N	009300	1000	63 억	155970	N	N	N	N
107	20241014	140237	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	250	2	1.17	455395100	21432	94.02	21550	21950	20950	27850	15050	21450	21248.36	2.45	-825	22650	22050	21750	21150	20850	21900	21000	64	6400	1000	12870	50	1	6370000	1382	6.47	0.68	12	0.34	3355.00	31708.00	37950	20240718	-42.82	15220	20231020	42.58	37950	-42.82	20240718	15520	39.82	20240122	37950	-42.82	20240718	15220	42.58	20231020	2.57	N	009300	1000	63 억	155970	N	N	N	N
108	20241014	130236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21250	-200	5	-0.93	382579550	18033	79.11	21550	21950	20950	27850	15050	21450	21215.51	2.45	-867	22650	22050	21750	21150	20850	21900	21000	64	6400	1000	12870	50	1	6370000	1354	6.33	0.67	12	0.28	3355.00	31708.00	37950	20240718	-44.01	15220	20231020	39.62	37950	-44.01	20240718	15520	36.92	20240122	37950	-44.01	20240718	15220	39.62	20231020	2.57	N	009300	1000	63 억	155970	N	N	N	N
109	20241014	120234	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21250	-200	5	-0.93	322176350	15174	66.57	21550	21950	20950	27850	15050	21450	21232.12	2.45	-1436	22650	22050	21750	21150	20850	21900	21000	64	6400	1000	12870	50	1	6370000	1354	6.33	0.67	12	0.24	3355.00	31708.00	37950	20240718	-44.01	15220	20231020	39.62	37950	-44.01	20240718	15520	36.92	20240122	37950	-44.01	20240718	15220	39.62	20231020	2.57	N	009300	1000	63 억	155970	N	N	N	N
110	20241014	110235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21300	-150	5	-0.70	316683250	14916	65.44	21550	21950	20950	27850	15050	21450	21231.10	2.45	-1436	22650	22050	21750	21150	20850	21900	21000	64	6400	1000	12870	50	1	6370000	1357	6.35	0.67	12	0.23	3355.00	31708.00	37950	20240718	-43.87	15220	20231020	39.95	37950	-43.87	20240718	15520	37.24	20240122	37950	-43.87	20240718	15220	39.95	20231020	2.57	N	009300	1000	63 억	155970	N	N	N	N
111	20241014	100236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21200	-250	5	-1.17	285306900	13440	58.96	21550	21950	20950	27850	15050	21450	21228.18	2.45	-2031	22650	22050	21750	21150	20850	21900	21000	64	6400	1000	12870	50	1	6370000	1350	6.32	0.67	12	0.21	3355.00	31708.00	37950	20240718	-44.14	15220	20231020	39.29	37950	-44.14	20240718	15520	36.60	20240122	37950	-44.14	20240718	15220	39.29	20231020	2.57	N	009300	1000	63 억	155970	N	N	N	N
112	20241014	090238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	100	2	0.47	27364950	1266	5.55	21550	21950	21400	27850	15050	21450	21615.42	2.45	627	22650	22050	21750	21150	20850	21900	21000	64	6400	1000	12870	50	1	6370000	1373	6.42	0.68	12	0.02	3355.00	31708.00	37950	20240718	-43.21	15220	20231020	41.59	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15220	41.59	20231020	2.57	N	009300	1000	63 억	155970	N	N	N	N
113	20241011	160233	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	-350	5	-1.61	493318850	22651	32.14	21900	22350	21450	28300	15300	21800	21780.89	2.47	-1292	23000	22400	21750	21150	20500	22700	21450	64	6500	1000	13080	50	1	6370000	1366	6.39	0.68	12	0.36	3355.00	31708.00	37950	20240718	-43.48	15220	20231020	40.93	37950	-43.48	20240718	15520	38.21	20240122	37950	-43.48	20240718	15220	40.93	20231020	2.66	N	009300	1000	63 억	157398	N	N	N	N
114	20241011	150235	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	-250	5	-1.15	443297150	20326	28.84	21900	22350	21500	28300	15300	21800	21809.36	2.47	-1406	23000	22400	21750	21150	20500	22700	21450	64	6500	1000	13080	50	1	6370000	1373	6.42	0.68	12	0.32	3355.00	31708.00	37950	20240718	-43.21	15220	20231020	41.59	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15220	41.59	20231020	2.66	N	009300	1000	63 억	157398	N	N	N	N
115	20241011	140236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	0	3	0.00	324990950	14854	21.07	21900	22350	21650	28300	15300	21800	21879.02	2.47	-2014	23000	22400	21750	21150	20500	22700	21450	64	6500	1000	13080	50	1	6370000	1389	6.50	0.69	12	0.23	3355.00	31708.00	37950	20240718	-42.56	15220	20231020	43.23	37950	-42.56	20240718	15520	40.46	20240122	37950	-42.56	20240718	15220	43.23	20231020	2.66	N	009300	1000	63 억	157398	N	N	N	N
116	20241011	130236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	0	3	0.00	272423850	12437	17.64	21900	22350	21650	28300	15300	21800	21904.31	2.47	-2491	23000	22400	21750	21150	20500	22700	21450	64	6500	1000	13080	50	1	6370000	1389	6.50	0.69	12	0.20	3355.00	31708.00	37950	20240718	-42.56	15220	20231020	43.23	37950	-42.56	20240718	15520	40.46	20240122	37950	-42.56	20240718	15220	43.23	20231020	2.66	N	009300	1000	63 억	157398	N	N	N	N
117	20241011	120236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21650	-150	5	-0.69	240932200	10984	15.58	21900	22350	21650	28300	15300	21800	21934.83	2.47	-1801	23000	22400	21750	21150	20500	22700	21450	64	6500	1000	13080	50	1	6370000	1379	6.45	0.68	12	0.17	3355.00	31708.00	37950	20240718	-42.95	15220	20231020	42.25	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15220	42.25	20231020	2.66	N	009300	1000	63 억	157398	N	N	N	N
118	20241011	110236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	-100	5	-0.46	213875350	9738	13.82	21900	22350	21700	28300	15300	21800	21962.96	2.47	-1526	23000	22400	21750	21150	20500	22700	21450	64	6500	1000	13080	50	1	6370000	1382	6.47	0.68	12	0.15	3355.00	31708.00	37950	20240718	-42.82	15220	20231020	42.58	37950	-42.82	20240718	15520	39.82	20240122	37950	-42.82	20240718	15220	42.58	20231020	2.66	N	009300	1000	63 억	157398	N	N	N	N
119	20241011	100241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	0	3	0.00	183680800	8351	11.85	21900	22350	21700	28300	15300	21800	21995.07	2.47	-1424	23000	22400	21750	21150	20500	22700	21450	64	6500	1000	13080	50	1	6370000	1389	6.50	0.69	12	0.13	3355.00	31708.00	37950	20240718	-42.56	15220	20231020	43.23	37950	-42.56	20240718	15520	40.46	20240122	37950	-42.56	20240718	15220	43.23	20231020	2.66	N	009300	1000	63 억	157398	N	N	N	N
120	20241011	090236	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22000	200	2	0.92	25529500	1165	1.65	21900	22000	21900	28300	15300	21800	21913.73	2.47	-250	23000	22400	21750	21150	20500	22700	21450	64	6500	1000	13080	50	1	6370000	1401	6.56	0.69	12	0.02	3355.00	31708.00	37950	20240718	-42.03	15220	20231020	44.55	37950	-42.03	20240718	15520	41.75	20240122	37950	-42.03	20240718	15220	44.55	20231020	2.66	N	009300	1000	63 억	157398	N	N	N	N
121	20241010	160240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	650	2	3.07	1534816950	69905	303.90	21250	22350	21100	27450	14850	21150	21956.26	2.72	-16400	21850	21500	21150	20800	20450	21325	20625	64	6300	1000	12690	50	1	6370000	1389	6.50	0.69	12	1.10	3355.00	31708.00	37950	20240718	-42.56	15220	20231020	43.23	37950	-42.56	20240718	15520	40.46	20240122	37950	-42.56	20240718	15220	43.23	20231020	2.73	N	009300	1000	63 억	173493	N	N	N	N
122	20241010	150244	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21850	700	2	3.31	1455927050	66291	288.18	21250	22350	21100	27450	14850	21150	21962.67	2.72	-15614	21850	21500	21150	20800	20450	21325	20625	64	6300	1000	12690	50	1	6370000	1392	6.51	0.69	12	1.04	3355.00	31708.00	37950	20240718	-42.42	15220	20231020	43.56	37950	-42.42	20240718	15520	40.79	20240122	37950	-42.42	20240718	15220	43.56	20231020	2.73	N	009300	1000	63 억	173493	N	N	N	N
123	20241010	140241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	750	2	3.55	1325317250	60342	262.32	21250	22350	21100	27450	14850	21150	21963.43	2.72	-12570	21850	21500	21150	20800	20450	21325	20625	64	6300	1000	12690	50	1	6370000	1395	6.53	0.69	12	0.95	3355.00	31708.00	37950	20240718	-42.29	15220	20231020	43.89	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15220	43.89	20231020	2.73	N	009300	1000	63 억	173493	N	N	N	N
124	20241010	130241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21750	600	2	2.84	1272454950	57915	251.77	21250	22350	21100	27450	14850	21150	21971.08	2.72	-11634	21850	21500	21150	20800	20450	21325	20625	64	6300	1000	12690	50	1	6370000	1385	6.48	0.69	12	0.91	3355.00	31708.00	37950	20240718	-42.69	15220	20231020	42.90	37950	-42.69	20240718	15520	40.14	20240122	37950	-42.69	20240718	15220	42.90	20231020	2.73	N	009300	1000	63 억	173493	N	N	N	N
125	20241010	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21850	700	2	3.31	1244696050	56641	246.23	21250	22350	21100	27450	14850	21150	21975.18	2.72	-11297	21850	21500	21150	20800	20450	21325	20625	64	6300	1000	12690	50	1	6370000	1392	6.51	0.69	12	0.89	3355.00	31708.00	37950	20240718	-42.42	15220	20231020	43.56	37950	-42.42	20240718	15520	40.79	20240122	37950	-42.42	20240718	15220	43.56	20231020	2.73	N	009300	1000	63 억	173493	N	N	N	N
126	20241010	110239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21850	700	2	3.31	1181908600	53755	233.69	21250	22350	21100	27450	14850	21150	21986.95	2.72	-11443	21850	21500	21150	20800	20450	21325	20625	64	6300	1000	12690	50	1	6370000	1392	6.51	0.69	12	0.84	3355.00	31708.00	37950	20240718	-42.42	15220	20231020	43.56	37950	-42.42	20240718	15520	40.79	20240122	37950	-42.42	20240718	15220	43.56	20231020	2.73	N	009300	1000	63 억	173493	N	N	N	N
127	20241010	100240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	900	2	4.26	897587000	40733	177.08	21250	22350	21100	27450	14850	21150	22035.87	2.72	-7427	21850	21500	21150	20800	20450	21325	20625	64	6300	1000	12690	50	1	6370000	1405	6.57	0.70	12	0.64	3355.00	31708.00	37950	20240718	-41.90	15220	20231020	44.88	37950	-41.90	20240718	15520	42.07	20240122	37950	-41.90	20240718	15220	44.88	20231020	2.73	N	009300	1000	63 억	173493	N	N	N	N
128	20241010	090240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21150	0	3	0.00	6465900	305	1.33	21250	21250	21150	27450	14850	21150	21199.67	2.72	-32	21850	21500	21150	20800	20450	21325	20625	64	6300	1000	12690	50	1	6370000	1347	6.30	0.67	12	0.00	3355.00	31708.00	37950	20240718	-44.27	15220	20231020	38.96	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15220	38.96	20231020	2.73	N	009300	1000	63 억	173493	N	N	N	N
129	20241008	160240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21150	-350	5	-1.63	482813300	22946	88.38	21350	21500	20800	27950	15050	21500	21041.26	2.73	-1134	21933	21716	21283	21066	20633	21825	21175	64	6450	1000	12900	50	1	6370000	1347	6.30	0.67	12	0.36	3355.00	31708.00	37950	20240718	-44.27	15220	20231020	38.96	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15220	38.96	20231020	2.72	N	009300	1000	63 억	173870	N	N	N	N
130	20241008	150241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21050	-450	5	-2.09	431192200	20491	78.92	21350	21500	20800	27950	15050	21500	21043.00	2.73	-637	21933	21716	21283	21066	20633	21825	21175	64	6450	1000	12900	50	1	6370000	1341	6.27	0.66	12	0.32	3355.00	31708.00	37950	20240718	-44.53	15220	20231020	38.30	37950	-44.53	20240718	15520	35.63	20240122	37950	-44.53	20240718	15220	38.30	20231020	2.72	N	009300	1000	63 억	173870	N	N	N	N
131	20241008	140241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21100	-400	5	-1.86	392232450	18641	71.80	21350	21500	20800	27950	15050	21500	21041.38	2.73	851	21933	21716	21283	21066	20633	21825	21175	64	6450	1000	12900	50	1	6370000	1344	6.29	0.67	12	0.29	3355.00	31708.00	37950	20240718	-44.40	15220	20231020	38.63	37950	-44.40	20240718	15520	35.95	20240122	37950	-44.40	20240718	15220	38.63	20231020	2.72	N	009300	1000	63 억	173870	N	N	N	N
132	20241008	130240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20950	-550	5	-2.56	350749800	16665	64.19	21350	21500	20800	27950	15050	21500	21047.09	2.73	1583	21933	21716	21283	21066	20633	21825	21175	64	6450	1000	12900	50	1	6370000	1335	6.24	0.66	12	0.26	3355.00	31708.00	37950	20240718	-44.80	15220	20231020	37.65	37950	-44.80	20240718	15520	34.99	20240122	37950	-44.80	20240718	15220	37.65	20231020	2.72	N	009300	1000	63 억	173870	N	N	N	N
133	20241008	120240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21000	-500	5	-2.33	306226600	14544	56.02	21350	21500	20800	27950	15050	21500	21055.18	2.73	2681	21933	21716	21283	21066	20633	21825	21175	64	6450	1000	12900	50	1	6370000	1338	6.26	0.66	12	0.23	3355.00	31708.00	37950	20240718	-44.66	15220	20231020	37.98	37950	-44.66	20240718	15520	35.31	20240122	37950	-44.66	20240718	15220	37.98	20231020	2.72	N	009300	1000	63 억	173870	N	N	N	N
134	20241008	110239	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21300	-200	5	-0.93	89251650	4178	16.09	21350	21500	21250	27950	15050	21500	21362.29	2.73	96	21933	21716	21283	21066	20633	21825	21175	64	6450	1000	12900	50	1	6370000	1357	6.35	0.67	12	0.07	3355.00	31708.00	37950	20240718	-43.87	15220	20231020	39.95	37950	-43.87	20240718	15520	37.24	20240122	37950	-43.87	20240718	15220	39.95	20231020	2.72	N	009300	1000	63 억	173870	N	N	N	N
135	20241008	100241	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21400	-100	5	-0.47	63053750	2949	11.36	21350	21500	21250	27950	15050	21500	21381.40	2.73	92	21933	21716	21283	21066	20633	21825	21175	64	6450	1000	12900	50	1	6370000	1363	6.38	0.67	12	0.05	3355.00	31708.00	37950	20240718	-43.61	15220	20231020	40.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15220	40.60	20231020	2.72	N	009300	1000	63 억	173870	N	N	N	N
136	20241008	090240	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21350	-150	5	-0.70	4823100	226	0.87	21350	21350	21250	27950	15050	21500	21341.15	2.73	137	21933	21716	21283	21066	20633	21825	21175	64	6450	1000	12900	50	1	6370000	1360	6.36	0.67	12	0.00	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15220	40.28	20231020	2.72	N	009300	1000	63 억	173870	N	N	N	N
137	20241007	160239	57	100.00	KOSDAQ	제약	N	N	N	N		N	21500	400	2	1.90	549080650	25933	127.25	21150	21500	20850	27400	14800	21100	21163.96	2.66	3918	21633	21366	21033	20766	20433	21500	20900	64	6300	1000	12660	50	1	6370000	1370	6.41	0.68	12	0.41	3355.00	31708.00	37950	20240718	-43.35	15220	20231020	41.26	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15220	41.26	20231020	2.70	N	009300	1000	63 억	169445	N	N	N	N
138	20241007	150237	57	100.00	KOSDAQ	제약	N	N	N	N		N	21350	250	2	1.18	522637600	24702	121.21	21150	21500	20850	27400	14800	21100	21157.70	2.66	4076	21633	21366	21033	20766	20433	21500	20900	64	6300	1000	12660	50	1	6370000	1360	6.36	0.67	12	0.39	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15220	40.28	20231020	2.70	N	009300	1000	63 억	169445	N	N	N	N
139	20241007	140255	57	100.00	KOSDAQ	제약	N	N	N	N		N	21250	150	2	0.71	426238950	20178	99.01	21150	21500	20850	27400	14800	21100	21123.94	2.66	1346	21633	21366	21033	20766	20433	21500	20900	64	6300	1000	12660	50	1	6370000	1354	6.33	0.67	12	0.32	3355.00	31708.00	37950	20240718	-44.01	15220	20231020	39.62	37950	-44.01	20240718	15520	36.92	20240122	37950	-44.01	20240718	15220	39.62	20231020	2.70	N	009300	1000	63 억	169445	N	N	N	N
140	20241007	130237	57	100.00	KOSDAQ	제약	N	N	N	N		N	21200	100	2	0.47	380718650	18029	88.47	21150	21500	20850	27400	14800	21100	21117.01	2.66	966	21633	21366	21033	20766	20433	21500	20900	64	6300	1000	12660	50	1	6370000	1350	6.32	0.67	12	0.28	3355.00	31708.00	37950	20240718	-44.14	15220	20231020	39.29	37950	-44.14	20240718	15520	36.60	20240122	37950	-44.14	20240718	15220	39.29	20231020	2.70	N	009300	1000	63 억	169445	N	N	N	N
141	20241007	120303	57	100.00	KOSDAQ	제약	N	N	N	N		N	21000	-100	5	-0.47	216524400	10309	50.59	21150	21250	20850	27400	14800	21100	21003.43	2.66	549	21633	21366	21033	20766	20433	21500	20900	64	6300	1000	12660	50	1	6370000	1338	6.26	0.66	12	0.16	3355.00	31708.00	37950	20240718	-44.66	15220	20231020	37.98	37950	-44.66	20240718	15520	35.31	20240122	37950	-44.66	20240718	15220	37.98	20231020	2.70	N	009300	1000	63 억	169445	N	N	N	N
142	20241007	110236	57	100.00	KOSDAQ	제약	N	N	N	N		N	21000	-100	5	-0.47	171051250	8149	39.99	21150	21250	20850	27400	14800	21100	20990.46	2.66	872	21633	21366	21033	20766	20433	21500	20900	64	6300	1000	12660	50	1	6370000	1338	6.26	0.66	12	0.13	3355.00	31708.00	37950	20240718	-44.66	15220	20231020	37.98	37950	-44.66	20240718	15520	35.31	20240122	37950	-44.66	20240718	15220	37.98	20231020	2.70	N	009300	1000	63 억	169445	N	N	N	N
143	20241007	100233	57	100.00	KOSDAQ	제약	N	N	N	N		N	20900	-200	5	-0.95	88115500	4184	20.53	21150	21250	20850	27400	14800	21100	21060.11	2.66	-305	21633	21366	21033	20766	20433	21500	20900	64	6300	1000	12660	50	1	6370000	1331	6.23	0.66	12	0.07	3355.00	31708.00	37950	20240718	-44.93	15220	20231020	37.32	37950	-44.93	20240718	15520	34.66	20240122	37950	-44.93	20240718	15220	37.32	20231020	2.70	N	009300	1000	63 억	169445	N	N	N	N
144	20241007	090224	57	100.00	KOSDAQ	제약	N	N	N	N		N	21150	50	2	0.24	5652550	267	1.31	21150	21250	21150	27400	14800	21100	21170.60	2.66	-219	21633	21366	21033	20766	20433	21500	20900	64	6300	1000	12660	50	1	6370000	1347	6.30	0.67	12	0.00	3355.00	31708.00	37950	20240718	-44.27	15220	20231020	38.96	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15220	38.96	20231020	2.70	N	009300	1000	63 억	169445	N	N	N	N
145	20241004	160227	57	100.00	KOSDAQ	제약	N	N	N	N		N	21100	300	2	1.44	424297800	20151	94.72	20700	21300	20700	27000	14600	20800	21055.85	2.58	4548	21200	21000	20850	20650	20500	20925	20575	64	6200	1000	12480	50	1	6370000	1344	6.29	0.67	12	0.32	3355.00	31708.00	37950	20240718	-44.40	15220	20231020	38.63	37950	-44.40	20240718	15520	35.95	20240122	37950	-44.40	20240718	15220	38.63	20231020	2.70	N	009300	1000	63 억	164418	N	N	N	N
146	20241004	150228	57	100.00	KOSDAQ	제약	N	N	N	N		N	20950	150	2	0.72	374570750	17789	83.61	20700	21300	20700	27000	14600	20800	21056.31	2.58	4599	21200	21000	20850	20650	20500	20925	20575	64	6200	1000	12480	50	1	6370000	1335	6.24	0.66	12	0.28	3355.00	31708.00	37950	20240718	-44.80	15220	20231020	37.65	37950	-44.80	20240718	15520	34.99	20240122	37950	-44.80	20240718	15220	37.65	20231020	2.70	N	009300	1000	63 억	164418	N	N	N	N
147	20241004	140228	57	100.00	KOSDAQ	제약	N	N	N	N		N	21000	200	2	0.96	311633450	14789	69.51	20700	21300	20700	27000	14600	20800	21071.98	2.58	3712	21200	21000	20850	20650	20500	20925	20575	64	6200	1000	12480	50	1	6370000	1338	6.26	0.66	12	0.23	3355.00	31708.00	37950	20240718	-44.66	15220	20231020	37.98	37950	-44.66	20240718	15520	35.31	20240122	37950	-44.66	20240718	15220	37.98	20231020	2.70	N	009300	1000	63 억	164418	N	N	N	N
148	20241004	130228	57	100.00	KOSDAQ	제약	N	N	N	N		N	21000	200	2	0.96	290155850	13769	64.72	20700	21300	20700	27000	14600	20800	21073.12	2.58	4437	21200	21000	20850	20650	20500	20925	20575	64	6200	1000	12480	50	1	6370000	1338	6.26	0.66	12	0.22	3355.00	31708.00	37950	20240718	-44.66	15220	20231020	37.98	37950	-44.66	20240718	15520	35.31	20240122	37950	-44.66	20240718	15220	37.98	20231020	2.70	N	009300	1000	63 억	164418	N	N	N	N
149	20241004	120228	57	100.00	KOSDAQ	제약	N	N	N	N		N	21150	350	2	1.68	267592900	12697	59.68	20700	21300	20700	27000	14600	20800	21075.29	2.58	4850	21200	21000	20850	20650	20500	20925	20575	64	6200	1000	12480	50	1	6370000	1347	6.30	0.67	12	0.20	3355.00	31708.00	37950	20240718	-44.27	15220	20231020	38.96	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15220	38.96	20231020	2.70	N	009300	1000	63 억	164418	N	N	N	N
150	20241004	110228	57	100.00	KOSDAQ	제약	N	N	N	N		N	21200	400	2	1.92	175518450	8342	39.21	20700	21300	20700	27000	14600	20800	21040.33	2.58	2043	21200	21000	20850	20650	20500	20925	20575	64	6200	1000	12480	50	1	6370000	1350	6.32	0.67	12	0.13	3355.00	31708.00	37950	20240718	-44.14	15220	20231020	39.29	37950	-44.14	20240718	15520	36.60	20240122	37950	-44.14	20240718	15220	39.29	20231020	2.70	N	009300	1000	63 억	164418	N	N	N	N
151	20241004	100228	57	100.00	KOSDAQ	제약	N	N	N	N		N	21200	400	2	1.92	122755250	5844	27.47	20700	21300	20700	27000	14600	20800	21005.35	2.58	1946	21200	21000	20850	20650	20500	20925	20575	64	6200	1000	12480	50	1	6370000	1350	6.32	0.67	12	0.09	3355.00	31708.00	37950	20240718	-44.14	15220	20231020	39.29	37950	-44.14	20240718	15520	36.60	20240122	37950	-44.14	20240718	15220	39.29	20231020	2.70	N	009300	1000	63 억	164418	N	N	N	N
152	20241004	090227	57	100.00	KOSDAQ	제약	N	N	N	N		N	20850	50	2	0.24	7694900	370	1.74	20700	20850	20700	27000	14600	20800	20797.03	2.58	359	21200	21000	20850	20650	20500	20925	20575	64	6200	1000	12480	50	1	6370000	1328	6.21	0.66	12	0.01	3355.00	31708.00	37950	20240718	-45.06	15220	20231020	36.99	37950	-45.06	20240718	15520	34.34	20240122	37950	-45.06	20240718	15220	36.99	20231020	2.70	N	009300	1000	63 억	164418	N	N	N	N
153	20241002	160226	57	100.00	KOSDAQ	제약	N	N	N	N		N	20800	-400	5	-1.89	428921850	20617	91.92	20900	21050	20700	27550	14850	21200	20804.28	2.65	-4664	21633	21416	21133	20916	20633	21275	20775	64	6350	1000	12720	50	1	6370000	1325	6.20	0.66	12	0.32	3355.00	31708.00	37950	20240718	-45.19	15220	20231020	36.66	37950	-45.19	20240718	15520	34.02	20240122	37950	-45.19	20240718	15220	36.66	20231020	2.66	N	009300	1000	63 억	168670	N	N	N	N
154	20241002	150229	57	100.00	KOSDAQ	제약	N	N	N	N		N	20750	-450	5	-2.12	394766850	18973	84.59	20900	21050	20700	27550	14850	21200	20806.77	2.65	-3982	21633	21416	21133	20916	20633	21275	20775	64	6350	1000	12720	50	1	6370000	1322	6.18	0.65	12	0.30	3355.00	31708.00	37950	20240718	-45.32	15220	20231020	36.33	37950	-45.32	20240718	15520	33.70	20240122	37950	-45.32	20240718	15220	36.33	20231020	2.66	N	009300	1000	63 억	168670	N	N	N	N
155	20241002	140228	57	100.00	KOSDAQ	제약	N	N	N	N		N	20850	-350	5	-1.65	296239250	14233	63.46	20900	21050	20700	27550	14850	21200	20813.55	2.65	-3488	21633	21416	21133	20916	20633	21275	20775	64	6350	1000	12720	50	1	6370000	1328	6.21	0.66	12	0.22	3355.00	31708.00	37950	20240718	-45.06	15220	20231020	36.99	37950	-45.06	20240718	15520	34.34	20240122	37950	-45.06	20240718	15220	36.99	20231020	2.66	N	009300	1000	63 억	168670	N	N	N	N
156	20241002	130228	57	100.00	KOSDAQ	제약	N	N	N	N		N	20950	-250	5	-1.18	253941350	12205	54.42	20900	21050	20700	27550	14850	21200	20806.34	2.65	-2976	21633	21416	21133	20916	20633	21275	20775	64	6350	1000	12720	50	1	6370000	1335	6.24	0.66	12	0.19	3355.00	31708.00	37950	20240718	-44.80	15220	20231020	37.65	37950	-44.80	20240718	15520	34.99	20240122	37950	-44.80	20240718	15220	37.65	20231020	2.66	N	009300	1000	63 억	168670	N	N	N	N
157	20241002	120225	57	100.00	KOSDAQ	제약	N	N	N	N		N	20800	-400	5	-1.89	225348550	10837	48.32	20900	21050	20700	27550	14850	21200	20794.37	2.65	-3142	21633	21416	21133	20916	20633	21275	20775	64	6350	1000	12720	50	1	6370000	1325	6.20	0.66	12	0.17	3355.00	31708.00	37950	20240718	-45.19	15220	20231020	36.66	37950	-45.19	20240718	15520	34.02	20240122	37950	-45.19	20240718	15220	36.66	20231020	2.66	N	009300	1000	63 억	168670	N	N	N	N
158	20241002	110224	57	100.00	KOSDAQ	제약	N	N	N	N		N	20800	-400	5	-1.89	203530150	9788	43.64	20900	21050	20700	27550	14850	21200	20793.84	2.65	-2560	21633	21416	21133	20916	20633	21275	20775	64	6350	1000	12720	50	1	6370000	1325	6.20	0.66	12	0.15	3355.00	31708.00	37950	20240718	-45.19	15220	20231020	36.66	37950	-45.19	20240718	15520	34.02	20240122	37950	-45.19	20240718	15220	36.66	20231020	2.66	N	009300	1000	63 억	168670	N	N	N	N
159	20241002	100225	57	100.00	KOSDAQ	제약	N	N	N	N		N	20800	-400	5	-1.89	140146900	6738	30.04	20900	21050	20700	27550	14850	21200	20799.48	2.65	-2829	21633	21416	21133	20916	20633	21275	20775	64	6350	1000	12720	50	1	6370000	1325	6.20	0.66	12	0.11	3355.00	31708.00	37950	20240718	-45.19	15220	20231020	36.66	37950	-45.19	20240718	15520	34.02	20240122	37950	-45.19	20240718	15220	36.66	20231020	2.66	N	009300	1000	63 억	168670	N	N	N	N
160	20241002	090223	57	100.00	KOSDAQ	제약	N	N	N	N		N	20800	-400	5	-1.89	8576000	411	1.83	20900	20900	20800	27550	14850	21200	20866.18	2.65	139	21633	21416	21133	20916	20633	21275	20775	64	6350	1000	12720	50	1	6370000	1325	6.20	0.66	12	0.01	3355.00	31708.00	37950	20240718	-45.19	15220	20231020	36.66	37950	-45.19	20240718	15520	34.02	20240122	37950	-45.19	20240718	15220	36.66	20231020	2.66	N	009300	1000	63 억	168670	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History