KissMeData/131030/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6400	30	2	0.47	177836330	27906	57.33	6320	6470	6200	8280	4460	6370	6372.69	1.88	0	2476	6630	6500	6400	6270	6170	6450	6220	83	1910	500	4070	10	1	16153162	1034	9.61	0.74	12	0.17	666.00	8680.00	10430	20240710	-38.64	4570	20231024	40.04	10430	-38.64	20240710	5040	26.98	20240122	10430	-38.64	20240710	4815	32.92	20231031	8.56	N	131030	500	82 억		303804	N	N	0	N	00	N
3	20241031	150933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6440	70	2	1.10	171305430	26888	55.24	6320	6470	6200	8280	4460	6370	6371.07	1.88	0	2746	6630	6500	6400	6270	6170	6450	6220	83	1910	500	4070	10	1	16153162	1040	9.67	0.74	12	0.17	666.00	8680.00	10430	20240710	-38.26	4570	20231024	40.92	10430	-38.26	20240710	5040	27.78	20240122	10430	-38.26	20240710	4815	33.75	20231031	8.56	N	131030	500	82 억		303804	N	N	0	N	00	N
4	20241031	140932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6470	100	2	1.57	153091280	24048	49.41	6320	6470	6200	8280	4460	6370	6366.07	1.88	0	1880	6630	6500	6400	6270	6170	6450	6220	83	1910	500	4070	10	1	16153162	1045	9.71	0.75	12	0.15	666.00	8680.00	10430	20240710	-37.97	4570	20231024	41.58	10430	-37.97	20240710	5040	28.37	20240122	10430	-37.97	20240710	4815	34.37	20231031	8.56	N	131030	500	82 억		303804	N	N	0	N	00	N
5	20241031	130931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6420	50	2	0.78	124178300	19560	40.19	6320	6460	6200	8280	4460	6370	6348.58	1.88	0	-879	6630	6500	6400	6270	6170	6450	6220	83	1910	500	4070	10	1	16153162	1037	9.64	0.74	12	0.12	666.00	8680.00	10430	20240710	-38.45	4570	20231024	40.48	10430	-38.45	20240710	5040	27.38	20240122	10430	-38.45	20240710	4815	33.33	20231031	8.56	N	131030	500	82 억		303804	N	N	0	N	00	N
6	20241031	120931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6440	70	2	1.10	107230360	16905	34.73	6320	6460	6200	8280	4460	6370	6343.12	1.88	0	-1989	6630	6500	6400	6270	6170	6450	6220	83	1910	500	4070	10	1	16153162	1040	9.67	0.74	12	0.10	666.00	8680.00	10430	20240710	-38.26	4570	20231024	40.92	10430	-38.26	20240710	5040	27.78	20240122	10430	-38.26	20240710	4815	33.75	20231031	8.56	N	131030	500	82 억		303804	N	N	0	N	00	N
7	20241031	110931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6450	80	2	1.26	83961270	13283	27.29	6320	6460	6200	8280	4460	6370	6320.96	1.88	0	-1133	6630	6500	6400	6270	6170	6450	6220	83	1910	500	4070	10	1	16153162	1042	9.68	0.74	12	0.08	666.00	8680.00	10430	20240710	-38.16	4570	20231024	41.14	10430	-38.16	20240710	5040	27.98	20240122	10430	-38.16	20240710	4815	33.96	20231031	8.56	N	131030	500	82 억		303804	N	N	0	N	00	N
8	20241031	100930	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6320	-50	5	-0.78	58207190	9249	19.00	6320	6370	6200	8280	4460	6370	6293.35	1.88	0	-2740	6630	6500	6400	6270	6170	6450	6220	83	1910	500	4070	10	1	16153162	1021	9.49	0.73	12	0.06	666.00	8680.00	10430	20240710	-39.41	4570	20231024	38.29	10430	-39.41	20240710	5040	25.40	20240122	10430	-39.41	20240710	4815	31.26	20231031	8.56	N	131030	500	82 억		303804	N	N	0	N	00	N
9	20241031	090928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6270	-100	5	-1.57	31694720	5061	10.40	6320	6370	6200	8280	4460	6370	6262.54	1.88	0	-2194	6630	6500	6400	6270	6170	6450	6220	83	1910	500	4070	10	1	16153162	1013	9.41	0.72	12	0.03	666.00	8680.00	10430	20240710	-39.88	4570	20231024	37.20	10430	-39.88	20240710	5040	24.40	20240122	10430	-39.88	20240710	4815	30.22	20231031	8.56	N	131030	500	82 억		303804	N	N	0	N	00	N
10	20241030	160927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6370	-100	5	-1.55	311216110	48651	59.03	6470	6530	6300	8410	4530	6470	6397.39	1.87	0	1589	6723	6596	6463	6336	6203	6530	6270	83	1940	500	4140	10	1	16153162	1029	9.56	0.73	12	0.30	666.00	8680.00	10430	20240710	-38.93	4465	20231023	42.67	10430	-38.93	20240710	5040	26.39	20240122	10430	-38.93	20240710	4815	32.29	20231031	8.47	N	131030	500	82 억		302199	N	N	0	N	00	N
11	20241030	150948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6340	-130	5	-2.01	298054160	46576	56.51	6470	6530	6300	8410	4530	6470	6399.31	1.87	0	1037	6723	6596	6463	6336	6203	6530	6270	83	1940	500	4140	10	1	16153162	1024	9.52	0.73	12	0.29	666.00	8680.00	10430	20240710	-39.21	4465	20231023	41.99	10430	-39.21	20240710	5040	25.79	20240122	10430	-39.21	20240710	4815	31.67	20231031	8.47	N	131030	500	82 억		302199	N	N	0	N	00	N
12	20241030	140928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6360	-110	5	-1.70	197065440	30623	37.15	6470	6530	6350	8410	4530	6470	6435.21	1.87	0	-2197	6723	6596	6463	6336	6203	6530	6270	83	1940	500	4140	10	1	16153162	1027	9.55	0.73	12	0.19	666.00	8680.00	10430	20240710	-39.02	4465	20231023	42.44	10430	-39.02	20240710	5040	26.19	20240122	10430	-39.02	20240710	4815	32.09	20231031	8.47	N	131030	500	82 억		302199	N	N	0	N	00	N
13	20241030	130934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6380	-90	5	-1.39	153745960	23811	28.89	6470	6530	6380	8410	4530	6470	6456.93	1.87	0	-2169	6723	6596	6463	6336	6203	6530	6270	83	1940	500	4140	10	1	16153162	1031	9.58	0.74	12	0.15	666.00	8680.00	10430	20240710	-38.83	4465	20231023	42.89	10430	-38.83	20240710	5040	26.59	20240122	10430	-38.83	20240710	4815	32.50	20231031	8.47	N	131030	500	82 억		302199	N	N	0	N	00	N
14	20241030	120947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6410	-60	5	-0.93	122853450	18983	23.03	6470	6530	6410	8410	4530	6470	6471.76	1.87	0	-3409	6723	6596	6463	6336	6203	6530	6270	83	1940	500	4140	10	1	16153162	1035	9.62	0.74	12	0.12	666.00	8680.00	10430	20240710	-38.54	4465	20231023	43.56	10430	-38.54	20240710	5040	27.18	20240122	10430	-38.54	20240710	4815	33.13	20231031	8.47	N	131030	500	82 억		302199	N	N	0	N	00	N
15	20241030	110931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6420	-50	5	-0.77	117648140	18172	22.05	6470	6530	6420	8410	4530	6470	6474.14	1.87	0	-2902	6723	6596	6463	6336	6203	6530	6270	83	1940	500	4140	10	1	16153162	1037	9.64	0.74	12	0.11	666.00	8680.00	10430	20240710	-38.45	4465	20231023	43.78	10430	-38.45	20240710	5040	27.38	20240122	10430	-38.45	20240710	4815	33.33	20231031	8.47	N	131030	500	82 억		302199	N	N	0	N	00	N
16	20241030	100927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6440	-30	5	-0.46	83293010	12856	15.60	6470	6530	6440	8410	4530	6470	6478.92	1.87	0	-6184	6723	6596	6463	6336	6203	6530	6270	83	1940	500	4140	10	1	16153162	1040	9.67	0.74	12	0.08	666.00	8680.00	10430	20240710	-38.26	4465	20231023	44.23	10430	-38.26	20240710	5040	27.78	20240122	10430	-38.26	20240710	4815	33.75	20231031	8.47	N	131030	500	82 억		302199	N	N	0	N	00	N
17	20241030	090932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6460	-10	5	-0.15	12458580	1931	2.34	6470	6500	6440	8410	4530	6470	6451.88	1.87	0	21	6723	6596	6463	6336	6203	6530	6270	83	1940	500	4140	10	1	16153162	1043	9.70	0.74	12	0.01	666.00	8680.00	10430	20240710	-38.06	4465	20231023	44.68	10430	-38.06	20240710	5040	28.17	20240122	10430	-38.06	20240710	4815	34.16	20231031	8.47	N	131030	500	82 억		302199	N	N	0	N	00	N
18	20241029	160857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6470	-100	5	-1.52	529088510	82307	137.56	6520	6590	6330	8540	4600	6570	6428.23	1.83	0	6126	6850	6710	6520	6380	6190	6780	6450	83	1970	500	4200	10	1	16153162	1045	9.71	0.75	12	0.51	666.00	8680.00	10430	20240710	-37.97	4465	20231023	44.90	10430	-37.97	20240710	5040	28.37	20240122	10430	-37.97	20240710	4815	34.37	20231031	8.47	N	131030	500	82 억		296109	N	N	0	N	00	N
19	20241029	150911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6480	-90	5	-1.37	526591030	81921	136.92	6520	6590	6330	8540	4600	6570	6428.03	1.83	0	6324	6850	6710	6520	6380	6190	6780	6450	83	1970	500	4200	10	1	16153162	1047	9.73	0.75	12	0.51	666.00	8680.00	10430	20240710	-37.87	4465	20231023	45.13	10430	-37.87	20240710	5040	28.57	20240122	10430	-37.87	20240710	4815	34.58	20231031	8.47	N	131030	500	82 억		296109	N	N	0	N	00	N
20	20241029	140807	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6400	-170	5	-2.59	501565600	78016	130.39	6520	6590	6330	8540	4600	6570	6429.01	1.83	0	5717	6850	6710	6520	6380	6190	6780	6450	83	1970	500	4200	10	1	16153162	1034	9.61	0.74	12	0.48	666.00	8680.00	10430	20240710	-38.64	4465	20231023	43.34	10430	-38.64	20240710	5040	26.98	20240122	10430	-38.64	20240710	4815	32.92	20231031	8.47	N	131030	500	82 억		296109	N	N	0	N	00	N
21	20241029	130904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6370	-200	5	-3.04	314261560	48579	81.19	6520	6590	6370	8540	4600	6570	6469.08	1.83	0	-3017	6850	6710	6520	6380	6190	6780	6450	83	1970	500	4200	10	1	16153162	1029	9.56	0.73	12	0.30	666.00	8680.00	10430	20240710	-38.93	4465	20231023	42.67	10430	-38.93	20240710	5040	26.39	20240122	10430	-38.93	20240710	4815	32.29	20231031	8.47	N	131030	500	82 억		296109	N	N	0	N	00	N
22	20241029	120906	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6510	-60	5	-0.91	225584120	34728	58.04	6520	6590	6430	8540	4600	6570	6495.74	1.83	0	-4248	6850	6710	6520	6380	6190	6780	6450	83	1970	500	4200	10	1	16153162	1052	9.77	0.75	12	0.21	666.00	8680.00	10430	20240710	-37.58	4465	20231023	45.80	10430	-37.58	20240710	5040	29.17	20240122	10430	-37.58	20240710	4815	35.20	20231031	8.47	N	131030	500	82 억		296109	N	N	0	N	00	N
23	20241029	110921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6530	-40	5	-0.61	204835530	31545	52.72	6520	6590	6430	8540	4600	6570	6493.44	1.83	0	-4037	6850	6710	6520	6380	6190	6780	6450	83	1970	500	4200	10	1	16153162	1055	9.80	0.75	12	0.20	666.00	8680.00	10430	20240710	-37.39	4465	20231023	46.25	10430	-37.39	20240710	5040	29.56	20240122	10430	-37.39	20240710	4815	35.62	20231031	8.47	N	131030	500	82 억		296109	N	N	0	N	00	N
24	20241029	100902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6470	-100	5	-1.52	65922070	10179	17.01	6520	6580	6440	8540	4600	6570	6476.28	1.83	0	-5301	6850	6710	6520	6380	6190	6780	6450	83	1970	500	4200	10	1	16153162	1045	9.71	0.75	12	0.06	666.00	8680.00	10430	20240710	-37.97	4465	20231023	44.90	10430	-37.97	20240710	5040	28.37	20240122	10430	-37.97	20240710	4815	34.37	20231031	8.47	N	131030	500	82 억		296109	N	N	0	N	00	N
25	20241028	160854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6570	180	2	2.82	388721350	58900	100.66	6330	6660	6330	8300	4480	6390	6599.76	1.87	0	-5595	6603	6496	6363	6256	6123	6550	6310	83	1910	500	4080	10	1	16153162	1061	9.86	0.76	12	0.36	666.00	8680.00	10430	20240710	-37.01	4465	20231023	47.14	10430	-37.01	20240710	5040	30.36	20240122	10430	-37.01	20240710	4815	36.45	20231031	8.48	N	131030	500	82 억		301704	N	N	0	N	00	N
26	20241028	150900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6560	170	2	2.66	383393410	58089	99.27	6330	6660	6330	8300	4480	6390	6600.18	1.87	0	-5176	6603	6496	6363	6256	6123	6550	6310	83	1910	500	4080	10	1	16153162	1060	9.85	0.76	12	0.36	666.00	8680.00	10430	20240710	-37.10	4465	20231023	46.92	10430	-37.10	20240710	5040	30.16	20240122	10430	-37.10	20240710	4815	36.24	20231031	8.48	N	131030	500	82 억		301704	N	N	0	N	00	N
27	20241028	140901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6560	170	2	2.66	373851490	56637	96.79	6330	6660	6330	8300	4480	6390	6600.91	1.87	0	-5192	6603	6496	6363	6256	6123	6550	6310	83	1910	500	4080	10	1	16153162	1060	9.85	0.76	12	0.35	666.00	8680.00	10430	20240710	-37.10	4465	20231023	46.92	10430	-37.10	20240710	5040	30.16	20240122	10430	-37.10	20240710	4815	36.24	20231031	8.48	N	131030	500	82 억		301704	N	N	0	N	00	N
28	20241028	130854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6640	250	2	3.91	324883280	49168	84.03	6330	6660	6330	8300	4480	6390	6607.70	1.87	0	-6394	6603	6496	6363	6256	6123	6550	6310	83	1910	500	4080	10	1	16153162	1073	9.97	0.76	12	0.30	666.00	8680.00	10430	20240710	-36.34	4465	20231023	48.71	10430	-36.34	20240710	5040	31.75	20240122	10430	-36.34	20240710	4815	37.90	20231031	8.48	N	131030	500	82 억		301704	N	N	0	N	00	N
29	20241028	120900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6630	240	2	3.76	287109700	43466	74.28	6330	6660	6330	8300	4480	6390	6605.48	1.87	0	-8019	6603	6496	6363	6256	6123	6550	6310	83	1910	500	4080	10	1	16153162	1071	9.95	0.76	12	0.27	666.00	8680.00	10430	20240710	-36.43	4465	20231023	48.49	10430	-36.43	20240710	5040	31.55	20240122	10430	-36.43	20240710	4815	37.69	20231031	8.48	N	131030	500	82 억		301704	N	N	0	N	00	N
30	20241028	110744	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6580	190	2	2.97	253749460	38415	65.65	6330	6660	6330	8300	4480	6390	6605.59	1.87	0	-6396	6603	6496	6363	6256	6123	6550	6310	83	1910	500	4080	10	1	16153162	1063	9.88	0.76	12	0.24	666.00	8680.00	10430	20240710	-36.91	4465	20231023	47.37	10430	-36.91	20240710	5040	30.56	20240122	10430	-36.91	20240710	4815	36.66	20231031	8.48	N	131030	500	82 억		301704	N	N	0	N	00	N
31	20241028	100855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6630	240	2	3.76	200906450	30437	52.02	6330	6660	6330	8300	4480	6390	6600.87	1.87	0	-3749	6603	6496	6363	6256	6123	6550	6310	83	1910	500	4080	10	1	16153162	1071	9.95	0.76	12	0.19	666.00	8680.00	10430	20240710	-36.43	4465	20231023	48.49	10430	-36.43	20240710	5040	31.55	20240122	10430	-36.43	20240710	4815	37.69	20231031	8.48	N	131030	500	82 억		301704	N	N	0	N	00	N
32	20241028	090855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6490	100	2	1.56	15210500	2357	4.03	6330	6550	6330	8300	4480	6390	6453.87	1.87	0	-666	6603	6496	6363	6256	6123	6550	6310	83	1910	500	4080	10	1	16153162	1048	9.74	0.75	12	0.01	666.00	8680.00	10430	20240710	-37.78	4465	20231023	45.35	10430	-37.78	20240710	5040	28.77	20240122	10430	-37.78	20240710	4815	34.79	20231031	8.48	N	131030	500	82 억		301704	N	N	0	N	00	N
33	20241025	160857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6390	70	2	1.11	366149950	57917	59.96	6320	6470	6230	8210	4430	6320	6321.95	1.85	0	2573	6560	6440	6380	6260	6200	6410	6230	83	1890	500	4040	10	1	16153162	1032	9.59	0.74	12	0.36	666.00	8680.00	10430	20240710	-38.73	4465	20231023	43.11	10430	-38.73	20240710	5040	26.79	20240122	10430	-38.73	20240710	4740	34.81	20231026	8.55	N	131030	500	82 억		299053	N	N	0	N	00	N
34	20241025	150859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6340	20	2	0.32	327852190	51886	53.72	6320	6470	6230	8210	4430	6320	6318.70	1.85	0	4234	6560	6440	6380	6260	6200	6410	6230	83	1890	500	4040	10	1	16153162	1024	9.52	0.73	12	0.32	666.00	8680.00	10430	20240710	-39.21	4465	20231023	41.99	10430	-39.21	20240710	5040	25.79	20240122	10430	-39.21	20240710	4740	33.76	20231026	8.55	N	131030	500	82 억		299053	N	N	0	N	00	N
35	20241025	140857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6350	30	2	0.47	306625810	48525	50.24	6320	6470	6230	8210	4430	6320	6318.92	1.85	0	6075	6560	6440	6380	6260	6200	6410	6230	83	1890	500	4040	10	1	16153162	1026	9.53	0.73	12	0.30	666.00	8680.00	10430	20240710	-39.12	4465	20231023	42.22	10430	-39.12	20240710	5040	25.99	20240122	10430	-39.12	20240710	4740	33.97	20231026	8.55	N	131030	500	82 억		299053	N	N	0	N	00	N
36	20241025	130858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6310	-10	5	-0.16	235392610	37315	38.63	6320	6470	6230	8210	4430	6320	6308.26	1.85	0	3563	6560	6440	6380	6260	6200	6410	6230	83	1890	500	4040	10	1	16153162	1019	9.47	0.73	12	0.23	666.00	8680.00	10430	20240710	-39.50	4465	20231023	41.32	10430	-39.50	20240710	5040	25.20	20240122	10430	-39.50	20240710	4740	33.12	20231026	8.55	N	131030	500	82 억		299053	N	N	0	N	00	N
37	20241025	120901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6330	10	2	0.16	204605160	32454	33.60	6320	6470	6230	8210	4430	6320	6304.47	1.85	0	3055	6560	6440	6380	6260	6200	6410	6230	83	1890	500	4040	10	1	16153162	1022	9.50	0.73	12	0.20	666.00	8680.00	10430	20240710	-39.31	4465	20231023	41.77	10430	-39.31	20240710	5040	25.60	20240122	10430	-39.31	20240710	4740	33.54	20231026	8.55	N	131030	500	82 억		299053	N	N	0	N	00	N
38	20241025	110855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6250	-70	5	-1.11	138774880	21991	22.77	6320	6470	6250	8210	4430	6320	6310.53	1.85	0	-2996	6560	6440	6380	6260	6200	6410	6230	83	1890	500	4040	10	1	16153162	1010	9.38	0.72	12	0.14	666.00	8680.00	10430	20240710	-40.08	4465	20231023	39.98	10430	-40.08	20240710	5040	24.01	20240122	10430	-40.08	20240710	4740	31.86	20231026	8.55	N	131030	500	82 억		299053	N	N	0	N	00	N
39	20241025	100857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6320	0	3	0.00	75480890	11904	12.32	6320	6470	6280	8210	4430	6320	6340.80	1.85	0	-5668	6560	6440	6380	6260	6200	6410	6230	83	1890	500	4040	10	1	16153162	1021	9.49	0.73	12	0.07	666.00	8680.00	10430	20240710	-39.41	4465	20231023	41.55	10430	-39.41	20240710	5040	25.40	20240122	10430	-39.41	20240710	4740	33.33	20231026	8.55	N	131030	500	82 억		299053	N	N	0	N	00	N
40	20241025	090900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6380	60	2	0.95	16335710	2580	2.67	6320	6380	6310	8210	4430	6320	6331.67	1.85	0	-424	6560	6440	6380	6260	6200	6410	6230	83	1890	500	4040	10	1	16153162	1031	9.58	0.74	12	0.02	666.00	8680.00	10430	20240710	-38.83	4465	20231023	42.89	10430	-38.83	20240710	5040	26.59	20240122	10430	-38.83	20240710	4740	34.60	20231026	8.55	N	131030	500	82 억		299053	N	N	0	N	00	N
41	20241024	160840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6320	-190	5	-2.92	617992170	96567	132.32	6470	6500	6320	8460	4560	6510	6399.87	1.79	0	9221	6856	6682	6516	6342	6176	6600	6260	83	1950	500	4160	10	1	16153162	1021	9.49	0.73	12	0.60	666.00	8680.00	10430	20240710	-39.41	4465	20231023	41.55	10430	-39.41	20240710	5040	25.40	20240122	10430	-39.41	20240710	4570	38.29	20231024	8.62	N	131030	500	82 억		289898	N	N	0	N	00	N
42	20241024	150848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6390	-120	5	-1.84	560964750	87560	119.97	6470	6500	6330	8460	4560	6510	6406.63	1.79	0	4730	6856	6682	6516	6342	6176	6600	6260	83	1950	500	4160	10	1	16153162	1032	9.59	0.74	12	0.54	666.00	8680.00	10430	20240710	-38.73	4465	20231023	43.11	10430	-38.73	20240710	5040	26.79	20240122	10430	-38.73	20240710	4570	39.82	20231024	8.62	N	131030	500	82 억		289898	N	N	0	N	00	N
43	20241024	140836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6460	-50	5	-0.77	417412460	65018	89.09	6470	6500	6350	8460	4560	6510	6419.95	1.79	0	-679	6856	6682	6516	6342	6176	6600	6260	83	1950	500	4160	10	1	16153162	1043	9.70	0.74	12	0.40	666.00	8680.00	10430	20240710	-38.06	4465	20231023	44.68	10430	-38.06	20240710	5040	28.17	20240122	10430	-38.06	20240710	4570	41.36	20231024	8.62	N	131030	500	82 억		289898	N	N	0	N	00	N
44	20241024	130847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6500	-10	5	-0.15	379237630	59096	80.97	6470	6500	6350	8460	4560	6510	6417.31	1.79	0	-852	6856	6682	6516	6342	6176	6600	6260	83	1950	500	4160	10	1	16153162	1050	9.76	0.75	12	0.37	666.00	8680.00	10430	20240710	-37.68	4465	20231023	45.58	10430	-37.68	20240710	5040	28.97	20240122	10430	-37.68	20240710	4570	42.23	20231024	8.62	N	131030	500	82 억		289898	N	N	0	N	00	N
45	20241024	120845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6470	-40	5	-0.61	305528170	47706	65.37	6470	6500	6350	8460	4560	6510	6404.40	1.79	0	8161	6856	6682	6516	6342	6176	6600	6260	83	1950	500	4160	10	1	16153162	1045	9.71	0.75	12	0.30	666.00	8680.00	10430	20240710	-37.97	4465	20231023	44.90	10430	-37.97	20240710	5040	28.37	20240122	10430	-37.97	20240710	4570	41.58	20231024	8.62	N	131030	500	82 억		289898	N	N	0	N	00	N
46	20241024	110848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6440	-70	5	-1.08	276373870	43182	59.17	6470	6500	6350	8460	4560	6510	6400.21	1.79	0	7087	6856	6682	6516	6342	6176	6600	6260	83	1950	500	4160	10	1	16153162	1040	9.67	0.74	12	0.27	666.00	8680.00	10430	20240710	-38.26	4465	20231023	44.23	10430	-38.26	20240710	5040	27.78	20240122	10430	-38.26	20240710	4570	40.92	20231024	8.62	N	131030	500	82 억		289898	N	N	0	N	00	N
47	20241024	100828	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6450	-60	5	-0.92	240401610	37552	51.45	6470	6500	6350	8460	4560	6510	6401.83	1.79	0	6942	6856	6682	6516	6342	6176	6600	6260	83	1950	500	4160	10	1	16153162	1042	9.68	0.74	12	0.23	666.00	8680.00	10430	20240710	-38.16	4465	20231023	44.46	10430	-38.16	20240710	5040	27.98	20240122	10430	-38.16	20240710	4570	41.14	20231024	8.62	N	131030	500	82 억		289898	N	N	0	N	00	N
48	20241024	090911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6410	-100	5	-1.54	38451190	5977	8.19	6470	6500	6410	8460	4560	6510	6433.19	1.79	0	-1025	6856	6682	6516	6342	6176	6600	6260	83	1950	500	4160	10	1	16153162	1035	9.62	0.74	12	0.04	666.00	8680.00	10430	20240710	-38.54	4465	20231023	43.56	10430	-38.54	20240710	5040	27.18	20240122	10430	-38.54	20240710	4570	40.26	20231024	8.62	N	131030	500	82 억		289898	N	N	0	N	00	N
49	20241023	160847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6510	-40	5	-0.61	467310430	71978	98.59	6560	6690	6350	8510	4590	6550	6492.35	1.71	0	13782	6830	6690	6570	6430	6310	6630	6370	83	1960	500	4190	10	1	16153162	1052	9.77	0.75	12	0.45	666.00	8680.00	10430	20240710	-37.58	4465	20231023	45.80	10430	-37.58	20240710	5040	29.17	20240122	10430	-37.58	20240710	4465	45.80	20231023	8.68	N	131030	500	82 억		276116	N	N	0	N	00	N
50	20241023	150903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6530	-20	5	-0.31	450822940	69443	95.12	6560	6690	6350	8510	4590	6550	6491.99	1.71	0	12638	6830	6690	6570	6430	6310	6630	6370	83	1960	500	4190	10	1	16153162	1055	9.80	0.75	12	0.43	666.00	8680.00	10430	20240710	-37.39	4465	20231023	46.25	10430	-37.39	20240710	5040	29.56	20240122	10430	-37.39	20240710	4465	46.25	20231023	8.68	N	131030	500	82 억		276116	N	N	0	N	00	N
51	20241023	140907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6500	-50	5	-0.76	401952970	61937	84.84	6560	6690	6350	8510	4590	6550	6489.71	1.71	0	9883	6830	6690	6570	6430	6310	6630	6370	83	1960	500	4190	10	1	16153162	1050	9.76	0.75	12	0.38	666.00	8680.00	10430	20240710	-37.68	4465	20231023	45.58	10430	-37.68	20240710	5040	28.97	20240122	10430	-37.68	20240710	4465	45.58	20231023	8.68	N	131030	500	82 억		276116	N	N	0	N	00	N
52	20241023	130854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6480	-70	5	-1.07	294104760	45311	62.07	6560	6690	6350	8510	4590	6550	6490.80	1.71	0	3928	6830	6690	6570	6430	6310	6630	6370	83	1960	500	4190	10	1	16153162	1047	9.73	0.75	12	0.28	666.00	8680.00	10430	20240710	-37.87	4465	20231023	45.13	10430	-37.87	20240710	5040	28.57	20240122	10430	-37.87	20240710	4465	45.13	20231023	8.68	N	131030	500	82 억		276116	N	N	0	N	00	N
53	20241023	120850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6510	-40	5	-0.61	284269060	43797	59.99	6560	6690	6350	8510	4590	6550	6490.61	1.71	0	4410	6830	6690	6570	6430	6310	6630	6370	83	1960	500	4190	10	1	16153162	1052	9.77	0.75	12	0.27	666.00	8680.00	10430	20240710	-37.58	4465	20231023	45.80	10430	-37.58	20240710	5040	29.17	20240122	10430	-37.58	20240710	4465	45.80	20231023	8.68	N	131030	500	82 억		276116	N	N	0	N	00	N
54	20241023	110845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6500	-50	5	-0.76	264146010	40691	55.74	6560	6690	6350	8510	4590	6550	6491.51	1.71	0	3852	6830	6690	6570	6430	6310	6630	6370	83	1960	500	4190	10	1	16153162	1050	9.76	0.75	12	0.25	666.00	8680.00	10430	20240710	-37.68	4465	20231023	45.58	10430	-37.68	20240710	5040	28.97	20240122	10430	-37.68	20240710	4465	45.58	20231023	8.68	N	131030	500	82 억		276116	N	N	0	N	00	N
55	20241023	100849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6530	-20	5	-0.31	89247580	13610	18.64	6560	6690	6500	8510	4590	6550	6557.50	1.71	0	-897	6830	6690	6570	6430	6310	6630	6370	83	1960	500	4190	10	1	16153162	1055	9.80	0.75	12	0.08	666.00	8680.00	10430	20240710	-37.39	4465	20231023	46.25	10430	-37.39	20240710	5040	29.56	20240122	10430	-37.39	20240710	4465	46.25	20231023	8.68	N	131030	500	82 억		276116	N	N	0	N	00	N
56	20241023	090849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6620	70	2	1.07	10503150	1581	2.17	6560	6680	6560	8510	4590	6550	6643.36	1.71	0	591	6830	6690	6570	6430	6310	6630	6370	83	1960	500	4190	10	1	16153162	1069	9.94	0.76	12	0.01	666.00	8680.00	10430	20240710	-36.53	4465	20231023	48.26	10430	-36.53	20240710	5040	31.35	20240122	10430	-36.53	20240710	4465	48.26	20231023	8.68	N	131030	500	82 억		276116	N	N	0	N	00	N
57	20241022	160838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6550	-140	5	-2.09	477913530	72827	275.07	6630	6710	6450	8690	4690	6690	6562.30	1.64	0	10713	6890	6790	6730	6630	6570	6760	6600	83	2000	500	4280	10	1	16153162	1058	9.83	0.75	12	0.45	666.00	8680.00	10430	20240710	-37.20	4465	20231023	46.70	10430	-37.20	20240710	5040	29.96	20240122	10430	-37.20	20240710	4465	46.70	20231023	8.75	N	131030	500	82 억		264968	N	N	0	N	00	N
58	20241022	150849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6540	-150	5	-2.24	460568200	70175	265.05	6630	6710	6450	8690	4690	6690	6563.13	1.64	0	10871	6890	6790	6730	6630	6570	6760	6600	83	2000	500	4280	10	1	16153162	1056	9.82	0.75	12	0.43	666.00	8680.00	10430	20240710	-37.30	4465	20231023	46.47	10430	-37.30	20240710	5040	29.76	20240122	10430	-37.30	20240710	4465	46.47	20231023	8.75	N	131030	500	82 억		264968	N	N	0	N	00	N
59	20241022	140850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6660	-30	5	-0.45	371034540	56535	213.53	6630	6710	6450	8690	4690	6690	6562.90	1.64	0	6326	6890	6790	6730	6630	6570	6760	6600	83	2000	500	4280	10	1	16153162	1076	10.00	0.77	12	0.35	666.00	8680.00	10430	20240710	-36.15	4465	20231023	49.16	10430	-36.15	20240710	5040	32.14	20240122	10430	-36.15	20240710	4465	49.16	20231023	8.75	N	131030	500	82 억		264968	N	N	0	N	00	N
60	20241022	130850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6580	-110	5	-1.64	342775020	52268	197.42	6630	6710	6450	8690	4690	6690	6558.01	1.64	0	6400	6890	6790	6730	6630	6570	6760	6600	83	2000	500	4280	10	1	16153162	1063	9.88	0.76	12	0.32	666.00	8680.00	10430	20240710	-36.91	4465	20231023	47.37	10430	-36.91	20240710	5040	30.56	20240122	10430	-36.91	20240710	4465	47.37	20231023	8.75	N	131030	500	82 억		264968	N	N	0	N	00	N
61	20241022	120847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6580	-110	5	-1.64	299792190	45739	172.76	6630	6710	6450	8690	4690	6690	6554.39	1.64	0	6539	6890	6790	6730	6630	6570	6760	6600	83	2000	500	4280	10	1	16153162	1063	9.88	0.76	12	0.28	666.00	8680.00	10430	20240710	-36.91	4465	20231023	47.37	10430	-36.91	20240710	5040	30.56	20240122	10430	-36.91	20240710	4465	47.37	20231023	8.75	N	131030	500	82 억		264968	N	N	0	N	00	N
62	20241022	110843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6570	-120	5	-1.79	270077200	41223	155.70	6630	6710	6450	8690	4690	6690	6551.59	1.64	0	5793	6890	6790	6730	6630	6570	6760	6600	83	2000	500	4280	10	1	16153162	1061	9.86	0.76	12	0.26	666.00	8680.00	10430	20240710	-37.01	4465	20231023	47.14	10430	-37.01	20240710	5040	30.36	20240122	10430	-37.01	20240710	4465	47.14	20231023	8.75	N	131030	500	82 억		264968	N	N	0	N	00	N
63	20241022	100845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6570	-120	5	-1.79	216196720	32946	124.44	6630	6710	6490	8690	4690	6690	6562.13	1.64	0	1673	6890	6790	6730	6630	6570	6760	6600	83	2000	500	4280	10	1	16153162	1061	9.86	0.76	12	0.20	666.00	8680.00	10430	20240710	-37.01	4465	20231023	47.14	10430	-37.01	20240710	5040	30.36	20240122	10430	-37.01	20240710	4465	47.14	20231023	8.75	N	131030	500	82 억		264968	N	N	0	N	00	N
64	20241022	090844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6710	20	2	0.30	15967570	2398	9.06	6630	6710	6630	8690	4690	6690	6658.62	1.64	0	1641	6890	6790	6730	6630	6570	6760	6600	83	2000	500	4280	10	1	16153162	1084	10.08	0.77	12	0.01	666.00	8680.00	10430	20240710	-35.67	4465	20231023	50.28	10430	-35.67	20240710	5040	33.13	20240122	10430	-35.67	20240710	4465	50.28	20231023	8.75	N	131030	500	82 억		264968	N	N	0	N	00	N
65	20241021	160837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6690	-20	5	-0.30	161404680	23928	24.42	6750	6830	6670	8720	4700	6710	6745.43	1.61	0	4498	7176	6942	6806	6572	6436	6875	6505	83	2010	500	4290	10	1	16153162	1081	10.05	0.77	12	0.15	666.00	8680.00	10430	20240710	-35.86	4465	20231023	49.83	10430	-35.86	20240710	5040	32.74	20240122	10430	-35.86	20240710	4465	49.83	20231023	8.65	N	131030	500	82 억		260460	N	N	0	N	00	N
66	20241021	150842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6750	40	2	0.60	140743310	20846	21.28	6750	6830	6670	8720	4700	6710	6751.57	1.61	0	3362	7176	6942	6806	6572	6436	6875	6505	83	2010	500	4290	10	1	16153162	1090	10.14	0.78	12	0.13	666.00	8680.00	10430	20240710	-35.28	4465	20231023	51.18	10430	-35.28	20240710	5040	33.93	20240122	10430	-35.28	20240710	4465	51.18	20231023	8.65	N	131030	500	82 억		260460	N	N	0	N	00	N
67	20241021	140843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6810	100	2	1.49	93454930	13824	14.11	6750	6830	6670	8720	4700	6710	6760.34	1.61	0	1520	7176	6942	6806	6572	6436	6875	6505	83	2010	500	4290	10	1	16153162	1100	10.23	0.78	12	0.09	666.00	8680.00	10430	20240710	-34.71	4465	20231023	52.52	10430	-34.71	20240710	5040	35.12	20240122	10430	-34.71	20240710	4465	52.52	20231023	8.65	N	131030	500	82 억		260460	N	N	0	N	00	N
68	20241021	130841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6810	100	2	1.49	85317880	12626	12.89	6750	6830	6670	8720	4700	6710	6757.32	1.61	0	2449	7176	6942	6806	6572	6436	6875	6505	83	2010	500	4290	10	1	16153162	1100	10.23	0.78	12	0.08	666.00	8680.00	10430	20240710	-34.71	4465	20231023	52.52	10430	-34.71	20240710	5040	35.12	20240122	10430	-34.71	20240710	4465	52.52	20231023	8.65	N	131030	500	82 억		260460	N	N	0	N	00	N
69	20241021	120841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6830	120	2	1.79	82422810	12200	12.45	6750	6830	6670	8720	4700	6710	6755.97	1.61	0	2479	7176	6942	6806	6572	6436	6875	6505	83	2010	500	4290	10	1	16153162	1103	10.26	0.79	12	0.08	666.00	8680.00	10430	20240710	-34.52	4465	20231023	52.97	10430	-34.52	20240710	5040	35.52	20240122	10430	-34.52	20240710	4465	52.97	20231023	8.65	N	131030	500	82 억		260460	N	N	0	N	00	N
70	20241021	110837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6790	80	2	1.19	73579250	10900	11.13	6750	6810	6670	8720	4700	6710	6750.39	1.61	0	2171	7176	6942	6806	6572	6436	6875	6505	83	2010	500	4290	10	1	16153162	1097	10.20	0.78	12	0.07	666.00	8680.00	10430	20240710	-34.90	4465	20231023	52.07	10430	-34.90	20240710	5040	34.72	20240122	10430	-34.90	20240710	4465	52.07	20231023	8.65	N	131030	500	82 억		260460	N	N	0	N	00	N
71	20241021	100840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6780	70	2	1.04	59698870	8859	9.04	6750	6810	6670	8720	4700	6710	6738.78	1.61	0	1315	7176	6942	6806	6572	6436	6875	6505	83	2010	500	4290	10	1	16153162	1095	10.18	0.78	12	0.05	666.00	8680.00	10430	20240710	-35.00	4465	20231023	51.85	10430	-35.00	20240710	5040	34.52	20240122	10430	-35.00	20240710	4465	51.85	20231023	8.65	N	131030	500	82 억		260460	N	N	0	N	00	N
72	20241021	090839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6750	40	2	0.60	11309100	1669	1.70	6750	6810	6720	8720	4700	6710	6775.97	1.61	0	-806	7176	6942	6806	6572	6436	6875	6505	83	2010	500	4290	10	1	16153162	1090	10.14	0.78	12	0.01	666.00	8680.00	10430	20240710	-35.28	4465	20231023	51.18	10430	-35.28	20240710	5040	33.93	20240122	10430	-35.28	20240710	4465	51.18	20231023	8.65	N	131030	500	82 억		260460	N	N	0	N	00	N
73	20241018	160837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6710	-330	5	-4.69	606154240	89078	93.06	7010	7040	6670	9150	4930	7040	6804.76	1.68	0	-12376	7460	7250	7080	6870	6700	7165	6785	83	2110	500	4500	10	1	16153162	1084	10.08	0.77	12	0.55	666.00	8680.00	10430	20240710	-35.67	4465	20231023	50.28	10430	-35.67	20240710	5040	33.13	20240122	10430	-35.67	20240710	4465	50.28	20231023	8.70	N	131030	500	82 억		271872	N	N	0	N	00	N
74	20241018	150900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6750	-290	5	-4.12	560369590	82254	85.93	7010	7040	6670	9150	4930	7040	6812.67	1.68	0	-13081	7460	7250	7080	6870	6700	7165	6785	83	2110	500	4500	10	1	16153162	1090	10.14	0.78	12	0.51	666.00	8680.00	10430	20240710	-35.28	4465	20231023	51.18	10430	-35.28	20240710	5040	33.93	20240122	10430	-35.28	20240710	4465	51.18	20231023	8.70	N	131030	500	82 억		271872	N	N	0	N	00	N
75	20241018	140901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6720	-320	5	-4.55	531991230	78067	81.56	7010	7040	6670	9150	4930	7040	6814.55	1.68	0	-11562	7460	7250	7080	6870	6700	7165	6785	83	2110	500	4500	10	1	16153162	1085	10.09	0.77	12	0.48	666.00	8680.00	10430	20240710	-35.57	4465	20231023	50.50	10430	-35.57	20240710	5040	33.33	20240122	10430	-35.57	20240710	4465	50.50	20231023	8.70	N	131030	500	82 억		271872	N	N	0	N	00	N
76	20241018	130846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6740	-300	5	-4.26	433283520	63358	66.19	7010	7040	6670	9150	4930	7040	6838.66	1.68	0	-12776	7460	7250	7080	6870	6700	7165	6785	83	2110	500	4500	10	1	16153162	1089	10.12	0.78	12	0.39	666.00	8680.00	10430	20240710	-35.38	4465	20231023	50.95	10430	-35.38	20240710	5040	33.73	20240122	10430	-35.38	20240710	4465	50.95	20231023	8.70	N	131030	500	82 억		271872	N	N	0	N	00	N
77	20241018	120857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6770	-270	5	-3.84	412936640	60348	63.05	7010	7040	6670	9150	4930	7040	6842.59	1.68	0	-11047	7460	7250	7080	6870	6700	7165	6785	83	2110	500	4500	10	1	16153162	1094	10.17	0.78	12	0.37	666.00	8680.00	10430	20240710	-35.09	4465	20231023	51.62	10430	-35.09	20240710	5040	34.33	20240122	10430	-35.09	20240710	4465	51.62	20231023	8.70	N	131030	500	82 억		271872	N	N	0	N	00	N
78	20241018	110853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6760	-280	5	-3.98	346409230	50498	52.76	7010	7040	6670	9150	4930	7040	6859.86	1.68	0	-6365	7460	7250	7080	6870	6700	7165	6785	83	2110	500	4500	10	1	16153162	1092	10.15	0.78	12	0.31	666.00	8680.00	10430	20240710	-35.19	4465	20231023	51.40	10430	-35.19	20240710	5040	34.13	20240122	10430	-35.19	20240710	4465	51.40	20231023	8.70	N	131030	500	82 억		271872	N	N	0	N	00	N
79	20241018	100841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6960	-80	5	-1.14	133564500	19258	20.12	7010	7040	6890	9150	4930	7040	6935.53	1.68	0	-5168	7460	7250	7080	6870	6700	7165	6785	83	2110	500	4500	10	1	16153162	1124	10.45	0.80	12	0.12	666.00	8680.00	10430	20240710	-33.27	4465	20231023	55.88	10430	-33.27	20240710	5040	38.10	20240122	10430	-33.27	20240710	4465	55.88	20231023	8.70	N	131030	500	82 억		271872	N	N	0	N	00	N
80	20241018	090842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6980	-60	5	-0.85	14626460	2090	2.18	7010	7040	6980	9150	4930	7040	6998.31	1.68	0	942	7460	7250	7080	6870	6700	7165	6785	83	2110	500	4500	10	1	16153162	1127	10.48	0.80	12	0.01	666.00	8680.00	10430	20240710	-33.08	4465	20231023	56.33	10430	-33.08	20240710	5040	38.49	20240122	10430	-33.08	20240710	4465	56.33	20231023	8.70	N	131030	500	82 억		271872	N	N	0	N	00	N
81	20241017	160841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7040	-110	5	-1.54	674930790	95129	68.66	7250	7290	6910	9290	5010	7150	7094.98	1.81	0	-20630	7516	7332	7136	6952	6756	7425	7045	83	2140	500	4570	10	1	16153162	1137	10.57	0.81	12	0.59	666.00	8680.00	10430	20240710	-32.50	4465	20231023	57.67	10430	-32.50	20240710	5040	39.68	20240122	10430	-32.50	20240710	4465	57.67	20231023	8.57	N	131030	500	82 억		292975	N	N	0	N	00	N
82	20241017	150843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7050	-100	5	-1.40	646626070	91114	65.76	7250	7290	6910	9290	5010	7150	7096.89	1.81	0	-20798	7516	7332	7136	6952	6756	7425	7045	83	2140	500	4570	10	1	16153162	1139	10.59	0.81	12	0.56	666.00	8680.00	10430	20240710	-32.41	4465	20231023	57.89	10430	-32.41	20240710	5040	39.88	20240122	10430	-32.41	20240710	4465	57.89	20231023	8.57	N	131030	500	82 억		292975	N	N	0	N	00	N
83	20241017	140845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	0	3	0.00	604800030	85232	61.51	7250	7290	6910	9290	5010	7150	7095.93	1.81	0	-20309	7516	7332	7136	6952	6756	7425	7045	83	2140	500	4570	10	1	16153162	1155	10.74	0.82	12	0.53	666.00	8680.00	10430	20240710	-31.45	4465	20231023	60.13	10430	-31.45	20240710	5040	41.87	20240122	10430	-31.45	20240710	4465	60.13	20231023	8.57	N	131030	500	82 억		292975	N	N	0	N	00	N
84	20241017	130842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7180	30	2	0.42	417221450	59188	42.72	7250	7250	6910	9290	5010	7150	7049.09	1.81	0	-14568	7516	7332	7136	6952	6756	7425	7045	83	2140	500	4570	10	1	16153162	1160	10.78	0.83	12	0.37	666.00	8680.00	10430	20240710	-31.16	4465	20231023	60.81	10430	-31.16	20240710	5040	42.46	20240122	10430	-31.16	20240710	4465	60.81	20231023	8.57	N	131030	500	82 억		292975	N	N	0	N	00	N
85	20241017	120845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	0	3	0.00	348921890	49647	35.83	7250	7250	6910	9290	5010	7150	7028.06	1.81	0	-14774	7516	7332	7136	6952	6756	7425	7045	83	2140	500	4570	10	1	16153162	1155	10.74	0.82	12	0.31	666.00	8680.00	10430	20240710	-31.45	4465	20231023	60.13	10430	-31.45	20240710	5040	41.87	20240122	10430	-31.45	20240710	4465	60.13	20231023	8.57	N	131030	500	82 억		292975	N	N	0	N	00	N
86	20241017	110845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7090	-60	5	-0.84	319019480	45443	32.80	7250	7250	6910	9290	5010	7150	7020.21	1.81	0	-15730	7516	7332	7136	6952	6756	7425	7045	83	2140	500	4570	10	1	16153162	1145	10.65	0.82	12	0.28	666.00	8680.00	10430	20240710	-32.02	4465	20231023	58.79	10430	-32.02	20240710	5040	40.67	20240122	10430	-32.02	20240710	4465	58.79	20231023	8.57	N	131030	500	82 억		292975	N	N	0	N	00	N
87	20241017	100842	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6970	-180	5	-2.52	271743580	38752	27.97	7250	7250	6910	9290	5010	7150	7012.38	1.81	0	-13736	7516	7332	7136	6952	6756	7425	7045	83	2140	500	4570	10	1	16153162	1126	10.47	0.80	12	0.24	666.00	8680.00	10430	20240710	-33.17	4465	20231023	56.10	10430	-33.17	20240710	5040	38.29	20240122	10430	-33.17	20240710	4465	56.10	20231023	8.57	N	131030	500	82 억		292975	N	N	0	N	00	N
88	20241017	090836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	-50	5	-0.70	45842370	6387	4.61	7250	7250	7100	9290	5010	7150	7177.45	1.81	0	681	7516	7332	7136	6952	6756	7425	7045	83	2140	500	4570	10	1	16153162	1147	10.66	0.82	12	0.04	666.00	8680.00	10430	20240710	-31.93	4465	20231023	59.01	10430	-31.93	20240710	5040	40.87	20240122	10430	-31.93	20240710	4465	59.01	20231023	8.57	N	131030	500	82 억		292975	N	N	0	N	00	N
89	20241016	160833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	90	2	1.27	992522190	138378	173.94	7060	7320	6940	9170	4950	7060	7172.55	1.89	0	-12763	7346	7202	7036	6892	6726	7275	6965	83	2110	500	4510	10	1	16153162	1155	10.74	0.82	12	0.86	666.00	8680.00	10430	20240710	-31.45	4465	20231023	60.13	10430	-31.45	20240710	5040	41.87	20240122	10430	-31.45	20240710	4465	60.13	20231023	8.58	N	131030	500	82 억		306041	N	N	0	N	00	N
90	20241016	150837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	70	2	0.99	947755660	132096	166.04	7060	7320	6940	9170	4950	7060	7174.75	1.89	0	-12491	7346	7202	7036	6892	6726	7275	6965	83	2110	500	4510	10	1	16153162	1152	10.71	0.82	12	0.82	666.00	8680.00	10430	20240710	-31.64	4465	20231023	59.69	10430	-31.64	20240710	5040	41.47	20240122	10430	-31.64	20240710	4465	59.69	20231023	8.58	N	131030	500	82 억		306041	N	N	0	N	00	N
91	20241016	140838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7140	80	2	1.13	883300720	123043	154.66	7060	7320	6940	9170	4950	7060	7178.80	1.89	0	-9107	7346	7202	7036	6892	6726	7275	6965	83	2110	500	4510	10	1	16153162	1153	10.72	0.82	12	0.76	666.00	8680.00	10430	20240710	-31.54	4465	20231023	59.91	10430	-31.54	20240710	5040	41.67	20240122	10430	-31.54	20240710	4465	59.91	20231023	8.58	N	131030	500	82 억		306041	N	N	0	N	00	N
92	20241016	130835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	90	2	1.27	749329100	104225	131.01	7060	7320	6940	9170	4950	7060	7189.53	1.89	0	-14652	7346	7202	7036	6892	6726	7275	6965	83	2110	500	4510	10	1	16153162	1155	10.74	0.82	12	0.65	666.00	8680.00	10430	20240710	-31.45	4465	20231023	60.13	10430	-31.45	20240710	5040	41.87	20240122	10430	-31.45	20240710	4465	60.13	20231023	8.58	N	131030	500	82 억		306041	N	N	0	N	00	N
93	20241016	120835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7290	230	2	3.26	533370600	74392	93.51	7060	7300	6940	9170	4950	7060	7169.73	1.89	0	-9335	7346	7202	7036	6892	6726	7275	6965	83	2110	500	4510	10	1	16153162	1178	10.95	0.84	12	0.46	666.00	8680.00	10430	20240710	-30.11	4465	20231023	63.27	10430	-30.11	20240710	5040	44.64	20240122	10430	-30.11	20240710	4465	63.27	20231023	8.58	N	131030	500	82 억		306041	N	N	0	N	00	N
94	20241016	110833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	160	2	2.27	293971670	41376	52.01	7060	7220	6940	9170	4950	7060	7104.88	1.89	0	-1368	7346	7202	7036	6892	6726	7275	6965	83	2110	500	4510	10	1	16153162	1166	10.84	0.83	12	0.26	666.00	8680.00	10430	20240710	-30.78	4465	20231023	61.70	10430	-30.78	20240710	5040	43.25	20240122	10430	-30.78	20240710	4465	61.70	20231023	8.58	N	131030	500	82 억		306041	N	N	0	N	00	N
95	20241016	100834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7060	0	3	0.00	114349530	16240	20.41	7060	7110	6940	9170	4950	7060	7041.23	1.89	0	-470	7346	7202	7036	6892	6726	7275	6965	83	2110	500	4510	10	1	16153162	1140	10.60	0.81	12	0.10	666.00	8680.00	10430	20240710	-32.31	4465	20231023	58.12	10430	-32.31	20240710	5040	40.08	20240122	10430	-32.31	20240710	4465	58.12	20231023	8.58	N	131030	500	82 억		306041	N	N	0	N	00	N
96	20241016	090835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7020	-40	5	-0.57	20597950	2946	3.70	7060	7100	6940	9170	4950	7060	6991.84	1.89	0	258	7346	7202	7036	6892	6726	7275	6965	83	2110	500	4510	10	1	16153162	1134	10.54	0.81	12	0.02	666.00	8680.00	10430	20240710	-32.69	4465	20231023	57.22	10430	-32.69	20240710	5040	39.29	20240122	10430	-32.69	20240710	4465	57.22	20231023	8.58	N	131030	500	82 억		306041	N	N	0	N	00	N
97	20241015	160830	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7060	170	2	2.47	559835660	79517	159.91	6890	7180	6870	8950	4830	6890	7040.45	1.84	0	8111	7163	7026	6953	6816	6743	6990	6780	83	2060	500	4400	10	1	16153162	1140	10.60	0.81	12	0.49	666.00	8680.00	10430	20240710	-32.31	4465	20231023	58.12	10430	-32.31	20240710	5040	40.08	20240122	10430	-32.31	20240710	4465	58.12	20231023	8.47	N	131030	500	82 억		297930	N	N	0	N	00	N
98	20241015	150838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7070	180	2	2.61	500464910	71108	143.00	6890	7180	6870	8950	4830	6890	7038.10	1.84	0	3985	7163	7026	6953	6816	6743	6990	6780	83	2060	500	4400	10	1	16153162	1142	10.62	0.81	12	0.44	666.00	8680.00	10430	20240710	-32.21	4465	20231023	58.34	10430	-32.21	20240710	5040	40.28	20240122	10430	-32.21	20240710	4465	58.34	20231023	8.47	N	131030	500	82 억		297930	N	N	0	N	00	N
99	20241015	140836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7090	200	2	2.90	424781270	60394	121.46	6890	7180	6870	8950	4830	6890	7033.50	1.84	0	-560	7163	7026	6953	6816	6743	6990	6780	83	2060	500	4400	10	1	16153162	1145	10.65	0.82	12	0.37	666.00	8680.00	10430	20240710	-32.02	4465	20231023	58.79	10430	-32.02	20240710	5040	40.67	20240122	10430	-32.02	20240710	4465	58.79	20231023	8.47	N	131030	500	82 억		297930	N	N	0	N	00	N
100	20241015	130834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7070	180	2	2.61	300251430	42892	86.26	6890	7120	6870	8950	4830	6890	7000.17	1.84	0	-2475	7163	7026	6953	6816	6743	6990	6780	83	2060	500	4400	10	1	16153162	1142	10.62	0.81	12	0.27	666.00	8680.00	10430	20240710	-32.21	4465	20231023	58.34	10430	-32.21	20240710	5040	40.28	20240122	10430	-32.21	20240710	4465	58.34	20231023	8.47	N	131030	500	82 억		297930	N	N	0	N	00	N
101	20241015	120834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7000	110	2	1.60	198183770	28406	57.13	6890	7070	6870	8950	4830	6890	6976.83	1.84	0	-3075	7163	7026	6953	6816	6743	6990	6780	83	2060	500	4400	10	1	16153162	1131	10.51	0.81	12	0.18	666.00	8680.00	10430	20240710	-32.89	4465	20231023	56.77	10430	-32.89	20240710	5040	38.89	20240122	10430	-32.89	20240710	4465	56.77	20231023	8.47	N	131030	500	82 억		297930	N	N	0	N	00	N
102	20241015	110843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6970	80	2	1.16	150981900	21644	43.53	6890	7070	6870	8950	4830	6890	6975.69	1.84	0	-3498	7163	7026	6953	6816	6743	6990	6780	83	2060	500	4400	10	1	16153162	1126	10.47	0.80	12	0.13	666.00	8680.00	10430	20240710	-33.17	4465	20231023	56.10	10430	-33.17	20240710	5040	38.29	20240122	10430	-33.17	20240710	4465	56.10	20231023	8.47	N	131030	500	82 억		297930	N	N	0	N	00	N
103	20241015	100836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6990	100	2	1.45	126788260	18167	36.53	6890	7070	6870	8950	4830	6890	6979.04	1.84	0	-2899	7163	7026	6953	6816	6743	6990	6780	83	2060	500	4400	10	1	16153162	1129	10.50	0.81	12	0.11	666.00	8680.00	10430	20240710	-32.98	4465	20231023	56.55	10430	-32.98	20240710	5040	38.69	20240122	10430	-32.98	20240710	4465	56.55	20231023	8.47	N	131030	500	82 억		297930	N	N	0	N	00	N
104	20241015	090832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6890	0	3	0.00	15025750	2179	4.38	6890	6970	6870	8950	4830	6890	6895.71	1.84	0	350	7163	7026	6953	6816	6743	6990	6780	83	2060	500	4400	10	1	16153162	1113	10.35	0.79	12	0.01	666.00	8680.00	10430	20240710	-33.94	4465	20231023	54.31	10430	-33.94	20240710	5040	36.71	20240122	10430	-33.94	20240710	4465	54.31	20231023	8.47	N	131030	500	82 억		297930	N	N	0	N	00	N
105	20241014	160814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6890	-100	5	-1.43	343423760	49521	23.58	7070	7090	6880	9080	4900	6990	6934.94	1.86	0	-3285	7510	7250	7060	6800	6610	7155	6705	83	2090	500	4470	10	1	16153162	1113	10.35	0.79	12	0.31	666.00	8680.00	10430	20240710	-33.94	4465	20231023	54.31	10430	-33.94	20240710	5040	36.71	20240122	10430	-33.94	20240710	4465	54.31	20231023	8.18	N	131030	500	82 억		301107	N	N	0	N	00	N
106	20241014	150824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6910	-80	5	-1.14	292916040	42219	20.10	7070	7090	6880	9080	4900	6990	6938.01	1.86	0	-4022	7510	7250	7060	6800	6610	7155	6705	83	2090	500	4470	10	1	16153162	1116	10.38	0.80	12	0.26	666.00	8680.00	10430	20240710	-33.75	4465	20231023	54.76	10430	-33.75	20240710	5040	37.10	20240122	10430	-33.75	20240710	4465	54.76	20231023	8.18	N	131030	500	82 억		301107	N	N	0	N	00	N
107	20241014	140824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6900	-90	5	-1.29	260297300	37515	17.86	7070	7090	6880	9080	4900	6990	6938.49	1.86	0	-3392	7510	7250	7060	6800	6610	7155	6705	83	2090	500	4470	10	1	16153162	1115	10.36	0.79	12	0.23	666.00	8680.00	10430	20240710	-33.84	4465	20231023	54.54	10430	-33.84	20240710	5040	36.90	20240122	10430	-33.84	20240710	4465	54.54	20231023	8.18	N	131030	500	82 억		301107	N	N	0	N	00	N
108	20241014	130822	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6920	-70	5	-1.00	227241270	32771	15.60	7070	7070	6880	9080	4900	6990	6934.22	1.86	0	-2696	7510	7250	7060	6800	6610	7155	6705	83	2090	500	4470	10	1	16153162	1118	10.39	0.80	12	0.20	666.00	8680.00	10430	20240710	-33.65	4465	20231023	54.98	10430	-33.65	20240710	5040	37.30	20240122	10430	-33.65	20240710	4465	54.98	20231023	8.18	N	131030	500	82 억		301107	N	N	0	N	00	N
109	20241014	120815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6920	-70	5	-1.00	199673690	28772	13.70	7070	7070	6880	9080	4900	6990	6939.86	1.86	0	-1688	7510	7250	7060	6800	6610	7155	6705	83	2090	500	4470	10	1	16153162	1118	10.39	0.80	12	0.18	666.00	8680.00	10430	20240710	-33.65	4465	20231023	54.98	10430	-33.65	20240710	5040	37.30	20240122	10430	-33.65	20240710	4465	54.98	20231023	8.18	N	131030	500	82 억		301107	N	N	0	N	00	N
110	20241014	110814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6900	-90	5	-1.29	185190390	26679	12.70	7070	7070	6880	9080	4900	6990	6941.43	1.86	0	-936	7510	7250	7060	6800	6610	7155	6705	83	2090	500	4470	10	1	16153162	1115	10.36	0.79	12	0.17	666.00	8680.00	10430	20240710	-33.84	4465	20231023	54.54	10430	-33.84	20240710	5040	36.90	20240122	10430	-33.84	20240710	4465	54.54	20231023	8.18	N	131030	500	82 억		301107	N	N	0	N	00	N
111	20241014	100815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6940	-50	5	-0.72	126508320	18184	8.66	7070	7070	6900	9080	4900	6990	6957.12	1.86	0	-588	7510	7250	7060	6800	6610	7155	6705	83	2090	500	4470	10	1	16153162	1121	10.42	0.80	12	0.11	666.00	8680.00	10430	20240710	-33.46	4465	20231023	55.43	10430	-33.46	20240710	5040	37.70	20240122	10430	-33.46	20240710	4465	55.43	20231023	8.18	N	131030	500	82 억		301107	N	N	0	N	00	N
112	20241014	090819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7000	10	2	0.14	33402890	4760	2.27	7070	7070	6990	9080	4900	6990	7017.41	1.86	0	-3108	7510	7250	7060	6800	6610	7155	6705	83	2090	500	4470	10	1	16153162	1131	10.51	0.81	12	0.03	666.00	8680.00	10430	20240710	-32.89	4465	20231023	56.77	10430	-32.89	20240710	5040	38.89	20240122	10430	-32.89	20240710	4465	56.77	20231023	8.18	N	131030	500	82 억		301107	N	N	0	N	00	N
113	20241011	160801	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6990	-180	5	-2.51	1476605260	208605	141.73	7050	7320	6870	9320	5020	7170	7078.54	1.80	0	10003	7363	7266	7073	6976	6783	7315	7025	83	2150	500	4580	10	1	16153162	1129	10.50	0.81	12	1.29	666.00	8680.00	10430	20240710	-32.98	4465	20231023	56.55	10430	-32.98	20240710	5040	38.69	20240122	10430	-32.98	20240710	4465	56.55	20231023	8.18	N	131030	500	82 억		291187	N	N	0	N	00	N
114	20241011	150815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7040	-130	5	-1.81	1427849930	201657	137.01	7050	7320	6870	9320	5020	7170	7080.59	1.80	0	11305	7363	7266	7073	6976	6783	7315	7025	83	2150	500	4580	10	1	16153162	1137	10.57	0.81	12	1.25	666.00	8680.00	10430	20240710	-32.50	4465	20231023	57.67	10430	-32.50	20240710	5040	39.68	20240122	10430	-32.50	20240710	4465	57.67	20231023	8.18	N	131030	500	82 억		291187	N	N	0	N	00	N
115	20241011	140816	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7030	-140	5	-1.95	1081410950	151712	103.07	7050	7320	6980	9320	5020	7170	7128.05	1.80	0	1378	7363	7266	7073	6976	6783	7315	7025	83	2150	500	4580	10	1	16153162	1136	10.56	0.81	12	0.94	666.00	8680.00	10430	20240710	-32.60	4465	20231023	57.45	10430	-32.60	20240710	5040	39.48	20240122	10430	-32.60	20240710	4465	57.45	20231023	8.18	N	131030	500	82 억		291187	N	N	0	N	00	N
116	20241011	130817	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7040	-130	5	-1.81	945641130	132343	89.91	7050	7320	7020	9320	5020	7170	7145.38	1.80	0	-4191	7363	7266	7073	6976	6783	7315	7025	83	2150	500	4580	10	1	16153162	1137	10.57	0.81	12	0.82	666.00	8680.00	10430	20240710	-32.50	4465	20231023	57.67	10430	-32.50	20240710	5040	39.68	20240122	10430	-32.50	20240710	4465	57.67	20231023	8.18	N	131030	500	82 억		291187	N	N	0	N	00	N
117	20241011	120811	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7060	-110	5	-1.53	826407660	115434	78.43	7050	7320	7020	9320	5020	7170	7159.14	1.80	0	-7768	7363	7266	7073	6976	6783	7315	7025	83	2150	500	4580	10	1	16153162	1140	10.60	0.81	12	0.71	666.00	8680.00	10430	20240710	-32.31	4465	20231023	58.12	10430	-32.31	20240710	5040	40.08	20240122	10430	-32.31	20240710	4465	58.12	20231023	8.18	N	131030	500	82 억		291187	N	N	0	N	00	N
118	20241011	110812	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7060	-110	5	-1.53	788169950	110018	74.75	7050	7320	7020	9320	5020	7170	7164.01	1.80	0	-7052	7363	7266	7073	6976	6783	7315	7025	83	2150	500	4580	10	1	16153162	1140	10.60	0.81	12	0.68	666.00	8680.00	10430	20240710	-32.31	4465	20231023	58.12	10430	-32.31	20240710	5040	40.08	20240122	10430	-32.31	20240710	4465	58.12	20231023	8.18	N	131030	500	82 억		291187	N	N	0	N	00	N
119	20241011	100819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	30	2	0.42	700550660	97682	66.37	7050	7320	7020	9320	5020	7170	7171.75	1.80	0	-4353	7363	7266	7073	6976	6783	7315	7025	83	2150	500	4580	10	1	16153162	1163	10.81	0.83	12	0.60	666.00	8680.00	10430	20240710	-30.97	4465	20231023	61.25	10430	-30.97	20240710	5040	42.86	20240122	10430	-30.97	20240710	4465	61.25	20231023	8.18	N	131030	500	82 억		291187	N	N	0	N	00	N
120	20241011	090816	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7090	-80	5	-1.12	144844790	20540	13.95	7050	7110	7050	9320	5020	7170	7051.84	1.80	0	16055	7363	7266	7073	6976	6783	7315	7025	83	2150	500	4580	10	1	16153162	1145	10.65	0.82	12	0.13	666.00	8680.00	10430	20240710	-32.02	4465	20231023	58.79	10430	-32.02	20240710	5040	40.67	20240122	10430	-32.02	20240710	4465	58.79	20231023	8.18	N	131030	500	82 억		291187	N	N	0	N	00	N
121	20241010	160832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7170	360	2	5.29	1031323560	146469	109.05	6880	7170	6880	8850	4770	6810	7041.15	1.86	0	-10685	7490	7150	6910	6570	6330	7320	6740	83	2040	500	4350	10	1	16153162	1158	10.77	0.83	12	0.91	666.00	8680.00	10430	20240710	-31.26	4465	20231023	60.58	10430	-31.26	20240710	5040	42.26	20240122	10430	-31.26	20240710	4465	60.58	20231023	8.09	N	131030	500	82 억		299979	N	N	0	N	00	N
122	20241010	150847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7080	270	2	3.96	933761420	132806	98.88	6880	7160	6880	8850	4770	6810	7031.02	1.86	0	-10171	7490	7150	6910	6570	6330	7320	6740	83	2040	500	4350	10	1	16153162	1144	10.63	0.82	12	0.82	666.00	8680.00	10430	20240710	-32.12	4465	20231023	58.57	10430	-32.12	20240710	5040	40.48	20240122	10430	-32.12	20240710	4465	58.57	20231023	8.09	N	131030	500	82 억		299979	N	N	0	N	00	N
123	20241010	140840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	320	2	4.70	811046110	115587	86.06	6880	7160	6880	8850	4770	6810	7016.76	1.86	0	-7026	7490	7150	6910	6570	6330	7320	6740	83	2040	500	4350	10	1	16153162	1152	10.71	0.82	12	0.72	666.00	8680.00	10430	20240710	-31.64	4465	20231023	59.69	10430	-31.64	20240710	5040	41.47	20240122	10430	-31.64	20240710	4465	59.69	20231023	8.09	N	131030	500	82 억		299979	N	N	0	N	00	N
124	20241010	130837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7050	240	2	3.52	700349350	99987	74.45	6880	7100	6880	8850	4770	6810	7004.40	1.86	0	-6457	7490	7150	6910	6570	6330	7320	6740	83	2040	500	4350	10	1	16153162	1139	10.59	0.81	12	0.62	666.00	8680.00	10430	20240710	-32.41	4465	20231023	57.89	10430	-32.41	20240710	5040	39.88	20240122	10430	-32.41	20240710	4465	57.89	20231023	8.09	N	131030	500	82 억		299979	N	N	0	N	00	N
125	20241010	120839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7030	220	2	3.23	632148750	90317	67.25	6880	7100	6880	8850	4770	6810	6999.22	1.86	0	-5077	7490	7150	6910	6570	6330	7320	6740	83	2040	500	4350	10	1	16153162	1136	10.56	0.81	12	0.56	666.00	8680.00	10430	20240710	-32.60	4465	20231023	57.45	10430	-32.60	20240710	5040	39.48	20240122	10430	-32.60	20240710	4465	57.45	20231023	8.09	N	131030	500	82 억		299979	N	N	0	N	00	N
126	20241010	110838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7020	210	2	3.08	560285520	80108	59.64	6880	7100	6880	8850	4770	6810	6994.13	1.86	0	-2886	7490	7150	6910	6570	6330	7320	6740	83	2040	500	4350	10	1	16153162	1134	10.54	0.81	12	0.50	666.00	8680.00	10430	20240710	-32.69	4465	20231023	57.22	10430	-32.69	20240710	5040	39.29	20240122	10430	-32.69	20240710	4465	57.22	20231023	8.09	N	131030	500	82 억		299979	N	N	0	N	00	N
127	20241010	100836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7000	190	2	2.79	393729640	56227	41.86	6880	7100	6880	8850	4770	6810	7002.50	1.86	0	-3291	7490	7150	6910	6570	6330	7320	6740	83	2040	500	4350	10	1	16153162	1131	10.51	0.81	12	0.35	666.00	8680.00	10430	20240710	-32.89	4465	20231023	56.77	10430	-32.89	20240710	5040	38.89	20240122	10430	-32.89	20240710	4465	56.77	20231023	8.09	N	131030	500	82 억		299979	N	N	0	N	00	N
128	20241010	090840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6930	120	2	1.76	85213730	12273	9.14	6880	7010	6880	8850	4770	6810	6943.19	1.86	0	2817	7490	7150	6910	6570	6330	7320	6740	83	2040	500	4350	10	1	16153162	1119	10.41	0.80	12	0.08	666.00	8680.00	10430	20240710	-33.56	4465	20231023	55.21	10430	-33.56	20240710	5040	37.50	20240122	10430	-33.56	20240710	4465	55.21	20231023	8.09	N	131030	500	82 억		299979	N	N	0	N	00	N
129	20241008	160831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6810	-290	5	-4.08	910034170	131553	200.44	6780	7250	6670	9230	4970	7100	6918.24	1.87	0	-1800	7273	7186	7053	6966	6833	7230	7010	83	2130	500	4540	10	1	16153162	1100	10.23	0.78	12	0.81	666.00	8680.00	10430	20240710	-34.71	4465	20231023	52.52	10430	-34.71	20240710	5040	35.12	20240122	10430	-34.71	20240710	4465	52.52	20231023	8.11	N	131030	500	82 억		301933	N	N	0	N	00	N
130	20241008	150838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6750	-350	5	-4.93	754058590	108512	165.33	6780	7250	6670	9230	4970	7100	6949.08	1.87	0	-4156	7273	7186	7053	6966	6833	7230	7010	83	2130	500	4540	10	1	16153162	1090	10.14	0.78	12	0.67	666.00	8680.00	10430	20240710	-35.28	4465	20231023	51.18	10430	-35.28	20240710	5040	33.93	20240122	10430	-35.28	20240710	4465	51.18	20231023	8.11	N	131030	500	82 억		301933	N	N	0	N	00	N
131	20241008	140834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6980	-120	5	-1.69	436481160	62113	94.64	6780	7250	6780	9230	4970	7100	7027.21	1.87	0	-7435	7273	7186	7053	6966	6833	7230	7010	83	2130	500	4540	10	1	16153162	1127	10.48	0.80	12	0.38	666.00	8680.00	10430	20240710	-33.08	4465	20231023	56.33	10430	-33.08	20240710	5040	38.49	20240122	10430	-33.08	20240710	4465	56.33	20231023	8.11	N	131030	500	82 억		301933	N	N	0	N	00	N
132	20241008	130833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6950	-150	5	-2.11	405315170	57646	87.83	6780	7250	6780	9230	4970	7100	7031.11	1.87	0	-5510	7273	7186	7053	6966	6833	7230	7010	83	2130	500	4540	10	1	16153162	1123	10.44	0.80	12	0.36	666.00	8680.00	10430	20240710	-33.37	4465	20231023	55.66	10430	-33.37	20240710	5040	37.90	20240122	10430	-33.37	20240710	4465	55.66	20231023	8.11	N	131030	500	82 억		301933	N	N	0	N	00	N
133	20241008	120834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6960	-140	5	-1.97	375817070	53407	81.37	6780	7250	6780	9230	4970	7100	7036.85	1.87	0	-3496	7273	7186	7053	6966	6833	7230	7010	83	2130	500	4540	10	1	16153162	1124	10.45	0.80	12	0.33	666.00	8680.00	10430	20240710	-33.27	4465	20231023	55.88	10430	-33.27	20240710	5040	38.10	20240122	10430	-33.27	20240710	4465	55.88	20231023	8.11	N	131030	500	82 억		301933	N	N	0	N	00	N
134	20241008	110833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7060	-40	5	-0.56	321859380	45693	69.62	6780	7250	6780	9230	4970	7100	7043.95	1.87	0	626	7273	7186	7053	6966	6833	7230	7010	83	2130	500	4540	10	1	16153162	1140	10.60	0.81	12	0.28	666.00	8680.00	10430	20240710	-32.31	4465	20231023	58.12	10430	-32.31	20240710	5040	40.08	20240122	10430	-32.31	20240710	4465	58.12	20231023	8.11	N	131030	500	82 억		301933	N	N	0	N	00	N
135	20241008	100835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7080	-20	5	-0.28	284573890	40398	61.55	6780	7250	6780	9230	4970	7100	7044.26	1.87	0	2617	7273	7186	7053	6966	6833	7230	7010	83	2130	500	4540	10	1	16153162	1144	10.63	0.82	12	0.25	666.00	8680.00	10430	20240710	-32.12	4465	20231023	58.57	10430	-32.12	20240710	5040	40.48	20240122	10430	-32.12	20240710	4465	58.57	20231023	8.11	N	131030	500	82 억		301933	N	N	0	N	00	N
136	20241008	090834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7040	-60	5	-0.85	69566280	10135	15.44	6780	7050	6780	9230	4970	7100	6863.94	1.87	0	2454	7273	7186	7053	6966	6833	7230	7010	83	2130	500	4540	10	1	16153162	1137	10.57	0.81	12	0.06	666.00	8680.00	10430	20240710	-32.50	4465	20231023	57.67	10430	-32.50	20240710	5040	39.68	20240122	10430	-32.50	20240710	4465	57.67	20231023	8.11	N	131030	500	82 억		301933	N	N	0	N	00	N
137	20241007	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	140	2	2.01	458543030	65327	77.73	7060	7140	6920	9040	4880	6960	7019.07	1.80	0	11493	7233	7096	6993	6856	6753	7165	6925	83	2080	500	4450	10	1	16153162	1147	10.66	0.82	12	0.40	666.00	8680.00	10430	20240710	-31.93	4465	20231023	59.01	10430	-31.93	20240710	5040	40.87	20240122	10430	-31.93	20240710	4465	59.01	20231023	8.10	N	131030	500	82 억		290495	N	N	0	N	00	N
138	20241007	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	100	2	1.44	434943420	61981	73.75	7060	7140	6920	9040	4880	6960	7017.37	1.80	0	10636	7233	7096	6993	6856	6753	7165	6925	83	2080	500	4450	10	1	16153162	1140	10.60	0.81	12	0.38	666.00	8680.00	10430	20240710	-32.31	4465	20231023	58.12	10430	-32.31	20240710	5040	40.08	20240122	10430	-32.31	20240710	4465	58.12	20231023	8.10	N	131030	500	82 억		290495	N	N	0	N	00	N
139	20241007	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	100	2	1.44	339233180	48408	57.60	7060	7140	6920	9040	4880	6960	7007.79	1.80	0	965	7233	7096	6993	6856	6753	7165	6925	83	2080	500	4450	10	1	16153162	1140	10.60	0.81	12	0.30	666.00	8680.00	10430	20240710	-32.31	4465	20231023	58.12	10430	-32.31	20240710	5040	40.08	20240122	10430	-32.31	20240710	4465	58.12	20231023	8.10	N	131030	500	82 억		290495	N	N	0	N	00	N
140	20241007	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	160	2	2.30	294594160	42113	50.11	7060	7120	6920	9040	4880	6960	6995.33	1.80	0	834	7233	7096	6993	6856	6753	7165	6925	83	2080	500	4450	10	1	16153162	1150	10.69	0.82	12	0.26	666.00	8680.00	10430	20240710	-31.74	4465	20231023	59.46	10430	-31.74	20240710	5040	41.27	20240122	10430	-31.74	20240710	4465	59.46	20231023	8.10	N	131030	500	82 억		290495	N	N	0	N	00	N
141	20241007	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	30	2	0.43	159599860	22859	27.20	7060	7060	6920	9040	4880	6960	6981.93	1.80	0	698	7233	7096	6993	6856	6753	7165	6925	83	2080	500	4450	10	1	16153162	1129	10.50	0.81	12	0.14	666.00	8680.00	10430	20240710	-32.98	4465	20231023	56.55	10430	-32.98	20240710	5040	38.69	20240122	10430	-32.98	20240710	4465	56.55	20231023	8.10	N	131030	500	82 억		290495	N	N	0	N	00	N
142	20241007	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	20	2	0.29	146948300	21050	25.05	7060	7060	6920	9040	4880	6960	6980.92	1.80	0	963	7233	7096	6993	6856	6753	7165	6925	83	2080	500	4450	10	1	16153162	1127	10.48	0.80	12	0.13	666.00	8680.00	10430	20240710	-33.08	4465	20231023	56.33	10430	-33.08	20240710	5040	38.49	20240122	10430	-33.08	20240710	4465	56.33	20231023	8.10	N	131030	500	82 억		290495	N	N	0	N	00	N
143	20241007	100753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	0	3	0.00	115658670	16570	19.72	7060	7060	6920	9040	4880	6960	6980.00	1.80	0	2101	7233	7096	6993	6856	6753	7165	6925	83	2080	500	4450	10	1	16153162	1124	10.45	0.80	12	0.10	666.00	8680.00	10430	20240710	-33.27	4465	20231023	55.88	10430	-33.27	20240710	5040	38.10	20240122	10430	-33.27	20240710	4465	55.88	20231023	8.10	N	131030	500	82 억		290495	N	N	0	N	00	N
144	20241007	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-20	5	-0.29	42026860	6015	7.16	7060	7060	6930	9040	4880	6960	6987.01	1.80	0	820	7233	7096	6993	6856	6753	7165	6925	83	2080	500	4450	10	1	16153162	1121	10.42	0.80	12	0.04	666.00	8680.00	10430	20240710	-33.46	4465	20231023	55.43	10430	-33.46	20240710	5040	37.70	20240122	10430	-33.46	20240710	4465	55.43	20231023	8.10	N	131030	500	82 억		290495	N	N	0	N	00	N
145	20241004	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	80	2	1.16	580554570	82671	138.19	6900	7130	6890	8940	4820	6880	7022.60	1.70	0	16024	7133	7006	6923	6796	6713	6965	6755	83	2060	500	4400	10	1	16153162	1124	10.45	0.80	12	0.51	666.00	8680.00	10430	20240710	-33.27	4465	20231023	55.88	10430	-33.27	20240710	5040	38.10	20240122	10430	-33.27	20240710	4465	55.88	20231023	8.22	N	131030	500	82 억		274046	N	N	0	N	00	N
146	20241004	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	150	2	2.18	505851470	71970	120.30	6900	7130	6890	8940	4820	6880	7028.64	1.70	0	15150	7133	7006	6923	6796	6713	6965	6755	83	2060	500	4400	10	1	16153162	1136	10.56	0.81	12	0.45	666.00	8680.00	10430	20240710	-32.60	4465	20231023	57.45	10430	-32.60	20240710	5040	39.48	20240122	10430	-32.60	20240710	4465	57.45	20231023	8.22	N	131030	500	82 억		274046	N	N	0	N	00	N
147	20241004	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	90	2	1.31	447435930	63620	106.35	6900	7130	6890	8940	4820	6880	7032.94	1.70	0	9810	7133	7006	6923	6796	6713	6965	6755	83	2060	500	4400	10	1	16153162	1126	10.47	0.80	12	0.39	666.00	8680.00	10430	20240710	-33.17	4465	20231023	56.10	10430	-33.17	20240710	5040	38.29	20240122	10430	-33.17	20240710	4465	56.10	20231023	8.22	N	131030	500	82 억		274046	N	N	0	N	00	N
148	20241004	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	130	2	1.89	402569860	57212	95.63	6900	7130	6890	8940	4820	6880	7036.46	1.70	0	11140	7133	7006	6923	6796	6713	6965	6755	83	2060	500	4400	10	1	16153162	1132	10.53	0.81	12	0.35	666.00	8680.00	10430	20240710	-32.79	4465	20231023	57.00	10430	-32.79	20240710	5040	39.09	20240122	10430	-32.79	20240710	4465	57.00	20231023	8.22	N	131030	500	82 억		274046	N	N	0	N	00	N
149	20241004	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	170	2	2.47	341989920	48605	81.25	6900	7130	6890	8940	4820	6880	7036.11	1.70	0	11793	7133	7006	6923	6796	6713	6965	6755	83	2060	500	4400	10	1	16153162	1139	10.59	0.81	12	0.30	666.00	8680.00	10430	20240710	-32.41	4465	20231023	57.89	10430	-32.41	20240710	5040	39.88	20240122	10430	-32.41	20240710	4465	57.89	20231023	8.22	N	131030	500	82 억		274046	N	N	0	N	00	N
150	20241004	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	240	2	3.49	267979780	38133	63.74	6900	7130	6890	8940	4820	6880	7027.50	1.70	0	6481	7133	7006	6923	6796	6713	6965	6755	83	2060	500	4400	10	1	16153162	1150	10.69	0.82	12	0.24	666.00	8680.00	10430	20240710	-31.74	4465	20231023	59.46	10430	-31.74	20240710	5040	41.27	20240122	10430	-31.74	20240710	4465	59.46	20231023	8.22	N	131030	500	82 억		274046	N	N	0	N	00	N
151	20241004	100734	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	200	2	2.91	194953570	27850	46.55	6900	7120	6890	8940	4820	6880	7000.13	1.70	0	3606	7133	7006	6923	6796	6713	6965	6755	83	2060	500	4400	10	1	16153162	1144	10.63	0.82	12	0.17	666.00	8680.00	10430	20240710	-32.12	4465	20231023	58.57	10430	-32.12	20240710	5040	40.48	20240122	10430	-32.12	20240710	4465	58.57	20231023	8.22	N	131030	500	82 억		274046	N	N	0	N	00	N
152	20241004	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	80	2	1.16	19274800	2790	4.66	6900	6970	6890	8940	4820	6880	6908.53	1.70	0	1074	7133	7006	6923	6796	6713	6965	6755	83	2060	500	4400	10	1	16153162	1124	10.45	0.80	12	0.02	666.00	8680.00	10430	20240710	-33.27	4465	20231023	55.88	10430	-33.27	20240710	5040	38.10	20240122	10430	-33.27	20240710	4465	55.88	20231023	8.22	N	131030	500	82 억		274046	N	N	0	N	00	N
153	20241002	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-190	5	-2.69	410342480	59361	58.24	6910	7050	6840	9190	4950	7070	6912.79	1.68	0	2250	7370	7220	7080	6930	6790	7150	6860	83	2120	500	4520	10	1	16153162	1111	10.33	0.79	12	0.37	666.00	8680.00	10430	20240710	-34.04	4465	20231023	54.09	10430	-34.04	20240710	5040	36.51	20240122	10430	-34.04	20240710	4465	54.09	20231023	8.23	N	131030	500	82 억		271876	N	N	0	N	00	N
154	20241002	150741	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-130	5	-1.84	380800280	55073	54.03	6910	7050	6840	9190	4950	7070	6914.46	1.68	0	840	7370	7220	7080	6930	6790	7150	6860	83	2120	500	4520	10	1	16153162	1121	10.42	0.80	12	0.34	666.00	8680.00	10430	20240710	-33.46	4465	20231023	55.43	10430	-33.46	20240710	5040	37.70	20240122	10430	-33.46	20240710	4465	55.43	20231023	8.23	N	131030	500	82 억		271876	N	N	0	N	00	N
155	20241002	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-130	5	-1.84	345079650	49912	48.97	6910	7050	6840	9190	4950	7070	6913.76	1.68	0	1760	7370	7220	7080	6930	6790	7150	6860	83	2120	500	4520	10	1	16153162	1121	10.42	0.80	12	0.31	666.00	8680.00	10430	20240710	-33.46	4465	20231023	55.43	10430	-33.46	20240710	5040	37.70	20240122	10430	-33.46	20240710	4465	55.43	20231023	8.23	N	131030	500	82 억		271876	N	N	0	N	00	N
156	20241002	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-110	5	-1.56	319301530	46199	45.33	6910	7050	6840	9190	4950	7070	6911.44	1.68	0	2831	7370	7220	7080	6930	6790	7150	6860	83	2120	500	4520	10	1	16153162	1124	10.45	0.80	12	0.29	666.00	8680.00	10430	20240710	-33.27	4465	20231023	55.88	10430	-33.27	20240710	5040	38.10	20240122	10430	-33.27	20240710	4465	55.88	20231023	8.23	N	131030	500	82 억		271876	N	N	0	N	00	N
157	20241002	120730	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-110	5	-1.56	285104690	41276	40.50	6910	7050	6840	9190	4950	7070	6907.28	1.68	0	1199	7370	7220	7080	6930	6790	7150	6860	83	2120	500	4520	10	1	16153162	1124	10.45	0.80	12	0.26	666.00	8680.00	10430	20240710	-33.27	4465	20231023	55.88	10430	-33.27	20240710	5040	38.10	20240122	10430	-33.27	20240710	4465	55.88	20231023	8.23	N	131030	500	82 억		271876	N	N	0	N	00	N
158	20241002	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-130	5	-1.84	216126150	31335	30.74	6910	7050	6840	9190	4950	7070	6897.28	1.68	0	4185	7370	7220	7080	6930	6790	7150	6860	83	2120	500	4520	10	1	16153162	1121	10.42	0.80	12	0.19	666.00	8680.00	10430	20240710	-33.46	4465	20231023	55.43	10430	-33.46	20240710	5040	37.70	20240122	10430	-33.46	20240710	4465	55.43	20231023	8.23	N	131030	500	82 억		271876	N	N	0	N	00	N
159	20241002	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-110	5	-1.56	191872290	27842	27.32	6910	7050	6840	9190	4950	7070	6891.47	1.68	0	3252	7370	7220	7080	6930	6790	7150	6860	83	2120	500	4520	10	1	16153162	1124	10.45	0.80	12	0.17	666.00	8680.00	10430	20240710	-33.27	4465	20231023	55.88	10430	-33.27	20240710	5040	38.10	20240122	10430	-33.27	20240710	4465	55.88	20231023	8.23	N	131030	500	82 억		271876	N	N	0	N	00	N
160	20241002	090720	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-150	5	-2.12	88238350	12818	12.58	6910	7050	6840	9190	4950	7070	6883.94	1.68	0	4385	7370	7220	7080	6930	6790	7150	6860	83	2120	500	4520	10	1	16153162	1118	10.39	0.80	12	0.08	666.00	8680.00	10430	20240710	-33.65	4465	20231023	54.98	10430	-33.65	20240710	5040	37.30	20240122	10430	-33.65	20240710	4465	54.98	20231023	8.23	N	131030	500	82 억		271876	N	N	0	N	00	N