KissMeData/206640/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161031	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15670	170	2	1.10	635339340	40789	76.84	15420	15730	15340	20150	10850	15500	15574.69	2.80	-4635	15933	15716	15563	15346	15193	15640	15270	235	4650	1000	11160	10	1	23486560	3680	14.18	1.77	12	0.17	1105.00	8846.00	22150	20231220	-29.26	13350	20241022	17.38	21050	-25.56	20240819	13350	17.38	20241022	22150	-29.26	20231220	13350	17.38	20241022	4.94	N	206640	1000	234 억	658735	N	N	2	N	N
3	20241031	151048	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15680	180	2	1.16	603193950	38738	72.98	15420	15730	15340	20150	10850	15500	15571.12	2.80	-4800	15933	15716	15563	15346	15193	15640	15270	235	4650	1000	11160	10	1	23486560	3683	14.19	1.77	12	0.16	1105.00	8846.00	22150	20231220	-29.21	13350	20241022	17.45	21050	-25.51	20240819	13350	17.45	20241022	22150	-29.21	20231220	13350	17.45	20241022	4.94	N	206640	1000	234 억	658735	N	N	8	N	N
4	20241031	141046	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15640	140	2	0.90	452290100	29112	54.85	15420	15680	15340	20150	10850	15500	15536.21	2.80	-2363	15933	15716	15563	15346	15193	15640	15270	235	4650	1000	11160	10	1	23486560	3673	14.15	1.77	12	0.12	1105.00	8846.00	22150	20231220	-29.39	13350	20241022	17.15	21050	-25.70	20240819	13350	17.15	20241022	22150	-29.39	20231220	13350	17.15	20241022	4.94	N	206640	1000	234 억	658735	N	N	8	N	N
5	20241031	131045	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15670	170	2	1.10	352570700	22733	42.83	15420	15680	15340	20150	10850	15500	15509.20	2.80	572	15933	15716	15563	15346	15193	15640	15270	235	4650	1000	11160	10	1	23486560	3680	14.18	1.77	12	0.10	1105.00	8846.00	22150	20231220	-29.26	13350	20241022	17.38	21050	-25.56	20240819	13350	17.38	20241022	22150	-29.26	20231220	13350	17.38	20241022	4.94	N	206640	1000	234 억	658735	N	N	8	N	N
6	20241031	121045	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15610	110	2	0.71	249789980	16153	30.43	15420	15640	15340	20150	10850	15500	15464.00	2.80	1704	15933	15716	15563	15346	15193	15640	15270	235	4650	1000	11160	10	1	23486560	3666	14.13	1.76	12	0.07	1105.00	8846.00	22150	20231220	-29.53	13350	20241022	16.93	21050	-25.84	20240819	13350	16.93	20241022	22150	-29.53	20231220	13350	16.93	20241022	4.94	N	206640	1000	234 억	658735	N	N	8	N	N
7	20241031	111044	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15630	130	2	0.84	220543550	14277	26.90	15420	15630	15340	20150	10850	15500	15447.47	2.80	2386	15933	15716	15563	15346	15193	15640	15270	235	4650	1000	11160	10	1	23486560	3671	14.14	1.77	12	0.06	1105.00	8846.00	22150	20231220	-29.44	13350	20241022	17.08	21050	-25.75	20240819	13350	17.08	20241022	22150	-29.44	20231220	13350	17.08	20241022	4.94	N	206640	1000	234 억	658735	N	N	8	N	N
8	20241031	101044	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15490	-10	5	-0.06	151145040	9802	18.47	15420	15560	15340	20150	10850	15500	15419.82	2.80	486	15933	15716	15563	15346	15193	15640	15270	235	4650	1000	11160	10	1	23486560	3638	14.02	1.75	12	0.04	1105.00	8846.00	22150	20231220	-30.07	13350	20241022	16.03	21050	-26.41	20240819	13350	16.03	20241022	22150	-30.07	20231220	13350	16.03	20241022	4.94	N	206640	1000	234 억	658735	N	N	8	N	N
9	20241031	091043	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15410	-90	5	-0.58	81201510	5273	9.93	15420	15560	15340	20150	10850	15500	15399.49	2.80	-620	15933	15716	15563	15346	15193	15640	15270	235	4650	1000	11160	10	1	23486560	3619	13.95	1.74	12	0.02	1105.00	8846.00	22150	20231220	-30.43	13350	20241022	15.43	21050	-26.79	20240819	13350	15.43	20241022	22150	-30.43	20231220	13350	15.43	20241022	4.94	N	206640	1000	234 억	658735	N	N	8	N	N
10	20241030	161041	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15500	-80	5	-0.51	825038570	53054	28.33	15580	15780	15410	20250	10910	15580	15550.91	2.81	-1584	15913	15746	15513	15346	15113	15830	15430	235	4670	1000	11210	10	1	23486560	3640	14.03	1.75	12	0.23	1105.00	8846.00	22150	20231220	-30.02	13350	20241022	16.10	21050	-26.37	20240819	13350	16.10	20241022	22150	-30.02	20231220	13350	16.10	20241022	4.75	N	206640	1000	234 억	660293	N	N	8	N	N
11	20241030	151106	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15500	-80	5	-0.51	801734770	51551	27.52	15580	15780	15410	20250	10910	15580	15552.25	2.81	-1618	15913	15746	15513	15346	15113	15830	15430	235	4670	1000	11210	10	1	23486560	3640	14.03	1.75	12	0.22	1105.00	8846.00	22150	20231220	-30.02	13350	20241022	16.10	21050	-26.37	20240819	13350	16.10	20241022	22150	-30.02	20231220	13350	16.10	20241022	4.75	N	206640	1000	234 억	660293	N	N	2	N	N
12	20241030	141042	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15500	-80	5	-0.51	665327590	42750	22.83	15580	15780	15410	20250	10910	15580	15563.21	2.81	-1249	15913	15746	15513	15346	15113	15830	15430	235	4670	1000	11210	10	1	23486560	3640	14.03	1.75	12	0.18	1105.00	8846.00	22150	20231220	-30.02	13350	20241022	16.10	21050	-26.37	20240819	13350	16.10	20241022	22150	-30.02	20231220	13350	16.10	20241022	4.75	N	206640	1000	234 억	660293	N	N	2	N	N
13	20241030	131049	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15640	60	2	0.39	560807740	36038	19.24	15580	15780	15410	20250	10910	15580	15561.55	2.81	398	15913	15746	15513	15346	15113	15830	15430	235	4670	1000	11210	10	1	23486560	3673	14.15	1.77	12	0.15	1105.00	8846.00	22150	20231220	-29.39	13350	20241022	17.15	21050	-25.70	20240819	13350	17.15	20241022	22150	-29.39	20231220	13350	17.15	20241022	4.75	N	206640	1000	234 억	660293	N	N	2	N	N
14	20241030	121105	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15610	30	2	0.19	468676810	30139	16.09	15580	15780	15410	20250	10910	15580	15550.49	2.81	-735	15913	15746	15513	15346	15113	15830	15430	235	4670	1000	11210	10	1	23486560	3666	14.13	1.76	12	0.13	1105.00	8846.00	22150	20231220	-29.53	13350	20241022	16.93	21050	-25.84	20240819	13350	16.93	20241022	22150	-29.53	20231220	13350	16.93	20241022	4.75	N	206640	1000	234 억	660293	N	N	2	N	N
15	20241030	111045	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15580	0	3	0.00	322396750	20758	11.08	15580	15780	15410	20250	10910	15580	15531.15	2.81	-1594	15913	15746	15513	15346	15113	15830	15430	235	4670	1000	11210	10	1	23486560	3659	14.10	1.76	12	0.09	1105.00	8846.00	22150	20231220	-29.66	13350	20241022	16.70	21050	-25.99	20240819	13350	16.70	20241022	22150	-29.66	20231220	13350	16.70	20241022	4.75	N	206640	1000	234 억	660293	N	N	2	N	N
16	20241030	101040	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15480	-100	5	-0.64	230811210	14860	7.93	15580	15780	15410	20250	10910	15580	15532.30	2.81	-2488	15913	15746	15513	15346	15113	15830	15430	235	4670	1000	11210	10	1	23486560	3636	14.01	1.75	12	0.06	1105.00	8846.00	22150	20231220	-30.11	13350	20241022	15.96	21050	-26.46	20240819	13350	15.96	20241022	22150	-30.11	20231220	13350	15.96	20241022	4.75	N	206640	1000	234 억	660293	N	N	2	N	N
17	20241030	091046	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15470	-110	5	-0.71	18712740	1210	0.65	15580	15580	15420	20250	10910	15580	15462.65	2.81	-244	15913	15746	15513	15346	15113	15830	15430	235	4670	1000	11210	10	1	23486560	3633	14.00	1.75	12	0.01	1105.00	8846.00	22150	20231220	-30.16	13350	20241022	15.88	21050	-26.51	20240819	13350	15.88	20241022	22150	-30.16	20231220	13350	15.88	20241022	4.75	N	206640	1000	234 억	660293	N	N	2	N	N
18	20241029	161007	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15580	-30	5	-0.19	2881234240	186797	102.44	15460	15680	15280	20250	10930	15610	15424.40	2.60	50274	16436	16022	15786	15372	15136	15905	15255	235	4640	1000	11230	10	1	23486560	3659	14.10	1.76	12	0.80	1105.00	8846.00	22150	20231220	-29.66	13350	20241022	16.70	21050	-25.99	20240819	13350	16.70	20241022	22150	-29.66	20231220	13350	16.70	20241022	4.74	N	206640	1000	234 억	610226	N	N	2	N	N
19	20241029	151022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15610	0	3	0.00	2822473340	183030	100.38	15460	15680	15280	20250	10930	15610	15420.82	2.60	49206	16436	16022	15786	15372	15136	15905	15255	235	4640	1000	11230	10	1	23486560	3666	14.13	1.76	12	0.78	1105.00	8846.00	22150	20231220	-29.53	13350	20241022	16.93	21050	-25.84	20240819	13350	16.93	20241022	22150	-29.53	20231220	13350	16.93	20241022	4.74	N	206640	1000	234 억	610226	N	N	4	N	N
20	20241029	140905	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15440	-170	5	-1.09	2451070620	159130	87.27	15460	15680	15280	20250	10930	15610	15402.94	2.60	39737	16436	16022	15786	15372	15136	15905	15255	235	4640	1000	11230	10	1	23486560	3626	13.97	1.75	12	0.68	1105.00	8846.00	22150	20231220	-30.29	13350	20241022	15.66	21050	-26.65	20240819	13350	15.66	20241022	22150	-30.29	20231220	13350	15.66	20241022	4.74	N	206640	1000	234 억	610226	N	N	4	N	N
21	20241029	131015	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15360	-250	5	-1.60	2217405940	143947	78.94	15460	15680	15280	20250	10930	15610	15404.32	2.60	37610	16436	16022	15786	15372	15136	15905	15255	235	4640	1000	11230	10	1	23486560	3608	13.90	1.74	12	0.61	1105.00	8846.00	22150	20231220	-30.65	13350	20241022	15.06	21050	-27.03	20240819	13350	15.06	20241022	22150	-30.65	20231220	13350	15.06	20241022	4.74	N	206640	1000	234 억	610226	N	N	4	N	N
22	20241029	121015	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15340	-270	5	-1.73	1924476090	124870	68.48	15460	15680	15280	20250	10930	15610	15411.84	2.60	30802	16436	16022	15786	15372	15136	15905	15255	235	4640	1000	11230	10	1	23486560	3603	13.88	1.73	12	0.53	1105.00	8846.00	22150	20231220	-30.74	13350	20241022	14.91	21050	-27.13	20240819	13350	14.91	20241022	22150	-30.74	20231220	13350	14.91	20241022	4.74	N	206640	1000	234 억	610226	N	N	4	N	N
23	20241029	111032	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15470	-140	5	-0.90	1167871910	75456	41.38	15460	15680	15330	20250	10930	15610	15477.52	2.60	12258	16436	16022	15786	15372	15136	15905	15255	235	4640	1000	11230	10	1	23486560	3633	14.00	1.75	12	0.32	1105.00	8846.00	22150	20231220	-30.16	13350	20241022	15.88	21050	-26.51	20240819	13350	15.88	20241022	22150	-30.16	20231220	13350	15.88	20241022	4.74	N	206640	1000	234 억	610226	N	N	4	N	N
24	20241029	101012	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15610	0	3	0.00	646794970	41673	22.85	15460	15680	15400	20250	10930	15610	15520.72	2.60	5005	16436	16022	15786	15372	15136	15905	15255	235	4640	1000	11230	10	1	23486560	3666	14.13	1.76	12	0.18	1105.00	8846.00	22150	20231220	-29.53	13350	20241022	16.93	21050	-25.84	20240819	13350	16.93	20241022	22150	-29.53	20231220	13350	16.93	20241022	4.74	N	206640	1000	234 억	610226	N	N	4	N	N
25	20241028	161003	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15610	-490	5	-3.04	2885997100	181966	85.56	16200	16200	15550	20900	11270	16100	15860.40	2.68	-19193	16620	16360	16110	15850	15600	16355	15845	235	4800	1000	11590	10	1	23486560	3666	14.13	1.76	12	0.77	1105.00	8846.00	22150	20231220	-29.53	13350	20241022	16.93	21050	-25.84	20240819	13350	16.93	20241022	22150	-29.53	20231220	13350	16.93	20241022	4.58	N	206640	1000	234 억	629493	N	N	4	N	N
26	20241028	151010	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15630	-470	5	-2.92	2811364240	177185	83.32	16200	16200	15550	20900	11270	16100	15866.83	2.68	-19105	16620	16360	16110	15850	15600	16355	15845	235	4800	1000	11590	10	1	23486560	3671	14.14	1.77	12	0.75	1105.00	8846.00	22150	20231220	-29.44	13350	20241022	17.08	21050	-25.75	20240819	13350	17.08	20241022	22150	-29.44	20231220	13350	17.08	20241022	4.58	N	206640	1000	234 억	629493	N	N	14	N	N
27	20241028	141011	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15780	-320	5	-1.99	1987083810	124854	58.71	16200	16200	15730	20900	11270	16100	15915.26	2.68	-12108	16620	16360	16110	15850	15600	16355	15845	235	4800	1000	11590	10	1	23486560	3706	14.28	1.78	12	0.53	1105.00	8846.00	22150	20231220	-28.76	13350	20241022	18.20	21050	-25.04	20240819	13350	18.20	20241022	22150	-28.76	20231220	13350	18.20	20241022	4.58	N	206640	1000	234 억	629493	N	N	14	N	N
28	20241028	131005	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15900	-200	5	-1.24	1078872130	67932	31.94	16200	16200	15730	20900	11270	16100	15881.65	2.68	-8316	16620	16360	16110	15850	15600	16355	15845	235	4800	1000	11590	10	1	23486560	3734	14.39	1.80	12	0.29	1105.00	8846.00	22150	20231220	-28.22	13350	20241022	19.10	21050	-24.47	20240819	13350	19.10	20241022	22150	-28.22	20231220	13350	19.10	20241022	4.58	N	206640	1000	234 억	629493	N	N	14	N	N
29	20241028	121009	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15910	-190	5	-1.18	965066180	60781	28.58	16200	16200	15730	20900	11270	16100	15877.76	2.68	-7661	16620	16360	16110	15850	15600	16355	15845	235	4800	1000	11590	10	1	23486560	3737	14.40	1.80	12	0.26	1105.00	8846.00	22150	20231220	-28.17	13350	20241022	19.18	21050	-24.42	20240819	13350	19.18	20241022	22150	-28.17	20231220	13350	19.18	20241022	4.58	N	206640	1000	234 억	629493	N	N	14	N	N
30	20241028	110841	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15930	-170	5	-1.06	827867180	52160	24.53	16200	16200	15730	20900	11270	16100	15871.69	2.68	-6475	16620	16360	16110	15850	15600	16355	15845	235	4800	1000	11590	10	1	23486560	3741	14.42	1.80	12	0.22	1105.00	8846.00	22150	20231220	-28.08	13350	20241022	19.33	21050	-24.32	20240819	13350	19.33	20241022	22150	-28.08	20231220	13350	19.33	20241022	4.58	N	206640	1000	234 억	629493	N	N	14	N	N
31	20241028	100957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15960	-140	5	-0.87	697866730	44011	20.69	16200	16200	15730	20900	11270	16100	15856.64	2.68	-6246	16620	16360	16110	15850	15600	16355	15845	235	4800	1000	11590	10	1	23486560	3748	14.44	1.80	12	0.19	1105.00	8846.00	22150	20231220	-27.95	13350	20241022	19.55	21050	-24.18	20240819	13350	19.55	20241022	22150	-27.95	20231220	13350	19.55	20241022	4.58	N	206640	1000	234 억	629493	N	N	14	N	N
32	20241028	091004	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15760	-340	5	-2.11	331744750	20903	9.83	16200	16200	15750	20900	11270	16100	15870.68	2.68	2808	16620	16360	16110	15850	15600	16355	15845	235	4800	1000	11590	10	1	23486560	3701	14.26	1.78	12	0.09	1105.00	8846.00	22150	20231220	-28.85	13350	20241022	18.05	21050	-25.13	20240819	13350	18.05	20241022	22150	-28.85	20231220	13350	18.05	20241022	4.58	N	206640	1000	234 억	629493	N	N	14	N	N
33	20241025	161007	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16100	100	2	0.62	3422671970	212419	31.89	16100	16370	15860	20800	11200	16000	16112.84	2.85	-40354	17260	16630	15970	15340	14680	16945	15655	235	4800	1000	11520	10	1	23486560	3781	14.57	1.82	12	0.90	1105.00	8846.00	22150	20231220	-27.31	13350	20241022	20.60	21050	-23.52	20240819	13350	20.60	20241022	22150	-27.31	20231220	13350	20.60	20241022	4.74	N	206640	1000	234 억	669140	N	N	14	N	N
34	20241025	151008	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16130	130	2	0.81	3342845570	207462	31.14	16100	16370	15860	20800	11200	16000	16113.05	2.85	-38868	17260	16630	15970	15340	14680	16945	15655	235	4800	1000	11520	10	1	23486560	3788	14.60	1.82	12	0.88	1105.00	8846.00	22150	20231220	-27.18	13350	20241022	20.82	21050	-23.37	20240819	13350	20.82	20241022	22150	-27.18	20231220	13350	20.82	20241022	4.74	N	206640	1000	234 억	669140	N	N	24	N	N
35	20241025	141007	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16290	290	2	1.81	2638306930	164072	24.63	16100	16370	15860	20800	11200	16000	16080.18	2.85	-31601	17260	16630	15970	15340	14680	16945	15655	235	4800	1000	11520	10	1	23486560	3826	14.74	1.84	12	0.70	1105.00	8846.00	22150	20231220	-26.46	13350	20241022	22.02	21050	-22.61	20240819	13350	22.02	20241022	22150	-26.46	20231220	13350	22.02	20241022	4.74	N	206640	1000	234 억	669140	N	N	24	N	N
36	20241025	131008	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16140	140	2	0.88	1862274700	116208	17.44	16100	16300	15860	20800	11200	16000	16025.36	2.85	-29011	17260	16630	15970	15340	14680	16945	15655	235	4800	1000	11520	10	1	23486560	3791	14.61	1.82	12	0.49	1105.00	8846.00	22150	20231220	-27.13	13350	20241022	20.90	21050	-23.33	20240819	13350	20.90	20241022	22150	-27.13	20231220	13350	20.90	20241022	4.74	N	206640	1000	234 억	669140	N	N	24	N	N
37	20241025	121010	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15960	-40	5	-0.25	1557178800	97219	14.59	16100	16300	15860	20800	11200	16000	16017.23	2.85	-32611	17260	16630	15970	15340	14680	16945	15655	235	4800	1000	11520	10	1	23486560	3748	14.44	1.80	12	0.41	1105.00	8846.00	22150	20231220	-27.95	13350	20241022	19.55	21050	-24.18	20240819	13350	19.55	20241022	22150	-27.95	20231220	13350	19.55	20241022	4.74	N	206640	1000	234 억	669140	N	N	24	N	N
38	20241025	111004	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15910	-90	5	-0.56	1434154430	89520	13.44	16100	16300	15860	20800	11200	16000	16020.49	2.85	-32199	17260	16630	15970	15340	14680	16945	15655	235	4800	1000	11520	10	1	23486560	3737	14.40	1.80	12	0.38	1105.00	8846.00	22150	20231220	-28.17	13350	20241022	19.18	21050	-24.42	20240819	13350	19.18	20241022	22150	-28.17	20231220	13350	19.18	20241022	4.74	N	206640	1000	234 억	669140	N	N	24	N	N
39	20241025	101006	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15980	-20	5	-0.12	1149704010	71693	10.76	16100	16300	15860	20800	11200	16000	16036.49	2.85	-25427	17260	16630	15970	15340	14680	16945	15655	235	4800	1000	11520	10	1	23486560	3753	14.46	1.81	12	0.31	1105.00	8846.00	22150	20231220	-27.86	13350	20241022	19.70	21050	-24.09	20240819	13350	19.70	20241022	22150	-27.86	20231220	13350	19.70	20241022	4.74	N	206640	1000	234 억	669140	N	N	24	N	N
40	20241025	091009	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16000	0	3	0.00	322497830	20139	3.02	16100	16100	15910	20800	11200	16000	16013.60	2.85	-9562	17260	16630	15970	15340	14680	16945	15655	235	4800	1000	11520	10	1	23486560	3758	14.48	1.81	12	0.09	1105.00	8846.00	22150	20231220	-27.77	13350	20241022	19.85	21050	-23.99	20240819	13350	19.85	20241022	22150	-27.77	20231220	13350	19.85	20241022	4.74	N	206640	1000	234 억	669140	N	N	24	N	N
41	20241024	160947	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16000	550	2	3.56	10614532940	665539	68.05	15600	16600	15310	20050	10820	15450	15949.01	3.01	-35675	17423	16436	14953	13966	12483	16930	14460	235	4600	1000	11120	10	1	23486560	3758	14.48	1.81	12	2.83	1105.00	8846.00	22150	20231220	-27.77	13350	20241022	19.85	21050	-23.99	20240819	13350	19.85	20241022	22150	-27.77	20231220	13350	19.85	20241022	4.82	N	206640	1000	234 억	706639	N	N	24	N	N
42	20241024	150957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16130	680	2	4.40	10162982210	637536	65.19	15600	16600	15310	20050	10820	15450	15941.28	3.01	-36650	17423	16436	14953	13966	12483	16930	14460	235	4600	1000	11120	10	1	23486560	3788	14.60	1.82	12	2.71	1105.00	8846.00	22150	20231220	-27.18	13350	20241022	20.82	21050	-23.37	20240819	13350	20.82	20241022	22150	-27.18	20231220	13350	20.82	20241022	4.82	N	206640	1000	234 억	706639	N	N	11	N	N
43	20241024	140944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16530	1080	2	6.99	8538557720	537698	54.98	15600	16600	15310	20050	10820	15450	15880.10	3.01	-34614	17423	16436	14953	13966	12483	16930	14460	235	4600	1000	11120	10	1	23486560	3882	14.96	1.87	12	2.29	1105.00	8846.00	22150	20231220	-25.37	13350	20241022	23.82	21050	-21.47	20240819	13350	23.82	20241022	22150	-25.37	20231220	13350	23.82	20241022	4.82	N	206640	1000	234 억	706639	N	N	11	N	N
44	20241024	130955	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15880	430	2	2.78	5019781180	321416	32.86	15600	15910	15310	20050	10820	15450	15617.88	3.01	-30631	17423	16436	14953	13966	12483	16930	14460	235	4600	1000	11120	10	1	23486560	3730	14.37	1.80	12	1.37	1105.00	8846.00	22150	20231220	-28.31	13350	20241022	18.95	21050	-24.56	20240819	13350	18.95	20241022	22150	-28.31	20231220	13350	18.95	20241022	4.82	N	206640	1000	234 억	706639	N	N	11	N	N
45	20241024	120952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15600	150	2	0.97	4347251500	278737	28.50	15600	15910	15310	20050	10820	15450	15596.42	3.01	-27945	17423	16436	14953	13966	12483	16930	14460	235	4600	1000	11120	10	1	23486560	3664	14.12	1.76	12	1.19	1105.00	8846.00	22150	20231220	-29.57	13350	20241022	16.85	21050	-25.89	20240819	13350	16.85	20241022	22150	-29.57	20231220	13350	16.85	20241022	4.82	N	206640	1000	234 억	706639	N	N	11	N	N
46	20241024	110950	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15560	110	2	0.71	4132893570	264941	27.09	15600	15910	15310	20050	10820	15450	15599.48	3.01	-29722	17423	16436	14953	13966	12483	16930	14460	235	4600	1000	11120	10	1	23486560	3655	14.08	1.76	12	1.13	1105.00	8846.00	22150	20231220	-29.75	13350	20241022	16.55	21050	-26.08	20240819	13350	16.55	20241022	22150	-29.75	20231220	13350	16.55	20241022	4.82	N	206640	1000	234 억	706639	N	N	11	N	N
47	20241024	100916	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15650	200	2	1.29	2914769970	186621	19.08	15600	15910	15310	20050	10820	15450	15618.95	3.01	-14042	17423	16436	14953	13966	12483	16930	14460	235	4600	1000	11120	10	1	23486560	3676	14.16	1.77	12	0.79	1105.00	8846.00	22150	20231220	-29.35	13350	20241022	17.23	21050	-25.65	20240819	13350	17.23	20241022	22150	-29.35	20231220	13350	17.23	20241022	4.82	N	206640	1000	234 억	706639	N	N	11	N	N
48	20241024	091022	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15360	-90	5	-0.58	1684096490	107451	10.99	15600	15910	15320	20050	10820	15450	15673.83	3.01	-18438	17423	16436	14953	13966	12483	16930	14460	235	4600	1000	11120	10	1	23486560	3608	13.90	1.74	12	0.46	1105.00	8846.00	22150	20231220	-30.65	13350	20241022	15.06	21050	-27.03	20240819	13350	15.06	20241022	22150	-30.65	20231220	13350	15.06	20241022	4.82	N	206640	1000	234 억	706639	N	N	11	N	N
49	20241023	160955	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15450	1790	2	13.10	14511291180	972833	595.86	13750	15940	13470	17750	9570	13660	14916.12	2.88	27431	14053	13856	13603	13406	13153	13730	13280	235	4090	1000	9830	10	1	23486560	3629	13.98	1.75	12	4.14	1105.00	8846.00	22150	20231220	-30.25	13350	20241022	15.73	21050	-26.60	20240819	13350	15.73	20241022	22150	-30.25	20231220	13350	15.73	20241022	4.74	N	206640	1000	234 억	675465	N	N	11	N	N
50	20241023	151014	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15350	1690	2	12.37	13668864860	918049	562.30	13750	15940	13470	17750	9570	13660	14889.04	2.88	17530	14053	13856	13603	13406	13153	13730	13280	235	4090	1000	9830	10	1	23486560	3605	13.89	1.74	12	3.91	1105.00	8846.00	22150	20231220	-30.70	13350	20241022	14.98	21050	-27.08	20240819	13350	14.98	20241022	22150	-30.70	20231220	13350	14.98	20241022	4.74	N	206640	1000	234 억	675465	N	N	33	N	N
51	20241023	141019	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15260	1600	2	11.71	8500189930	577534	353.74	13750	15940	13470	17750	9570	13660	14718.08	2.88	-35080	14053	13856	13603	13406	13153	13730	13280	235	4090	1000	9830	10	1	23486560	3584	13.81	1.73	12	2.46	1105.00	8846.00	22150	20231220	-31.11	13350	20241022	14.31	21050	-27.51	20240819	13350	14.31	20241022	22150	-31.11	20231220	13350	14.31	20241022	4.74	N	206640	1000	234 억	675465	N	N	33	N	N
52	20241023	131003	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13620	-40	5	-0.29	676392810	49834	30.52	13750	13780	13470	17750	9570	13660	13572.92	2.88	-21802	14053	13856	13603	13406	13153	13730	13280	235	4090	1000	9830	10	1	23486560	3199	12.33	1.54	12	0.21	1105.00	8846.00	22150	20231220	-38.51	13350	20241022	2.02	21050	-35.30	20240819	13350	2.02	20241022	22150	-38.51	20231220	13350	2.02	20241022	4.74	N	206640	1000	234 억	675465	N	N	33	N	N
53	20241023	120958	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13580	-80	5	-0.59	509576990	37548	23.00	13750	13780	13470	17750	9570	13660	13571.35	2.88	-18162	14053	13856	13603	13406	13153	13730	13280	235	4090	1000	9830	10	1	23486560	3189	12.29	1.54	12	0.16	1105.00	8846.00	22150	20231220	-38.69	13350	20241022	1.72	21050	-35.49	20240819	13350	1.72	20241022	22150	-38.69	20231220	13350	1.72	20241022	4.74	N	206640	1000	234 억	675465	N	N	33	N	N
54	20241023	110953	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13530	-130	5	-0.95	450922380	33217	20.35	13750	13780	13470	17750	9570	13660	13575.05	2.88	-17288	14053	13856	13603	13406	13153	13730	13280	235	4090	1000	9830	10	1	23486560	3178	12.24	1.53	12	0.14	1105.00	8846.00	22150	20231220	-38.92	13350	20241022	1.35	21050	-35.72	20240819	13350	1.35	20241022	22150	-38.92	20231220	13350	1.35	20241022	4.74	N	206640	1000	234 억	675465	N	N	33	N	N
55	20241023	100957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13610	-50	5	-0.37	203408130	14911	9.13	13750	13780	13570	17750	9570	13660	13641.48	2.88	-5266	14053	13856	13603	13406	13153	13730	13280	235	4090	1000	9830	10	1	23486560	3197	12.32	1.54	12	0.06	1105.00	8846.00	22150	20231220	-38.56	13350	20241022	1.95	21050	-35.34	20240819	13350	1.95	20241022	22150	-38.56	20231220	13350	1.95	20241022	4.74	N	206640	1000	234 억	675465	N	N	33	N	N
56	20241023	090958	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13660	0	3	0.00	53117640	3877	2.37	13750	13780	13650	17750	9570	13660	13700.72	2.88	-867	14053	13856	13603	13406	13153	13730	13280	235	4090	1000	9830	10	1	23486560	3208	12.36	1.54	12	0.02	1105.00	8846.00	22150	20231220	-38.33	13350	20241022	2.32	21050	-35.11	20240819	13350	2.32	20241022	22150	-38.33	20231220	13350	2.32	20241022	4.74	N	206640	1000	234 억	675465	N	N	33	N	N
57	20241022	160945	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13660	-60	5	-0.44	2214563520	162833	68.36	13680	13800	13350	17830	9610	13720	13600.20	2.87	-749	14460	14090	13830	13460	13200	13960	13330	235	4110	1000	9870	10	1	23486560	3208	12.36	1.54	12	0.69	1105.00	8846.00	22150	20231220	-38.33	13350	20241022	2.32	21050	-35.11	20240819	13350	2.32	20241022	22150	-38.33	20231220	13350	2.32	20241022	4.72	N	206640	1000	234 억	674579	N	N	33	N	N
58	20241022	150958	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13690	-30	5	-0.22	2121741750	156042	65.51	13680	13800	13350	17830	9610	13720	13597.25	2.87	1749	14460	14090	13830	13460	13200	13960	13330	235	4110	1000	9870	10	1	23486560	3215	12.39	1.55	12	0.66	1105.00	8846.00	22150	20231220	-38.19	13350	20241022	2.55	21050	-34.96	20240819	13350	2.55	20241022	22150	-38.19	20231220	13350	2.55	20241022	4.72	N	206640	1000	234 억	674579	N	N	97	N	N
59	20241022	140957	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13760	40	2	0.29	1610604890	118825	49.88	13680	13800	13350	17830	9610	13720	13554.43	2.87	9128	14460	14090	13830	13460	13200	13960	13330	235	4110	1000	9870	10	1	23486560	3232	12.45	1.56	12	0.51	1105.00	8846.00	22150	20231220	-37.88	13350	20241022	3.07	21050	-34.63	20240819	13350	3.07	20241022	22150	-37.88	20231220	13350	3.07	20241022	4.72	N	206640	1000	234 억	674579	N	N	97	N	N
60	20241022	130958	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13450	-270	5	-1.97	1267503600	93724	39.35	13680	13800	13350	17830	9610	13720	13523.78	2.87	-4017	14460	14090	13830	13460	13200	13960	13330	235	4110	1000	9870	10	1	23486560	3159	12.17	1.52	12	0.40	1105.00	8846.00	22150	20231220	-39.28	13350	20241022	0.75	21050	-36.10	20240819	13350	0.75	20241022	22150	-39.28	20231220	13350	0.75	20241022	4.72	N	206640	1000	234 억	674579	N	N	97	N	N
61	20241022	120955	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13590	-130	5	-0.95	1090510660	80595	33.83	13680	13800	13350	17830	9610	13720	13530.74	2.87	-4898	14460	14090	13830	13460	13200	13960	13330	235	4110	1000	9870	10	1	23486560	3192	12.30	1.54	12	0.34	1105.00	8846.00	22150	20231220	-38.65	13350	20241022	1.80	21050	-35.44	20240819	13350	1.80	20241022	22150	-38.65	20231220	13350	1.80	20241022	4.72	N	206640	1000	234 억	674579	N	N	97	N	N
62	20241022	110951	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13630	-90	5	-0.66	1028601310	76042	31.92	13680	13800	13350	17830	9610	13720	13526.75	2.87	-4469	14460	14090	13830	13460	13200	13960	13330	235	4110	1000	9870	10	1	23486560	3201	12.33	1.54	12	0.32	1105.00	8846.00	22150	20231220	-38.47	13350	20241022	2.10	21050	-35.25	20240819	13350	2.10	20241022	22150	-38.47	20231220	13350	2.10	20241022	4.72	N	206640	1000	234 억	674579	N	N	97	N	N
63	20241022	100953	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13450	-270	5	-1.97	750734660	55457	23.28	13680	13800	13350	17830	9610	13720	13537.23	2.87	-10996	14460	14090	13830	13460	13200	13960	13330	235	4110	1000	9870	10	1	23486560	3159	12.17	1.52	12	0.24	1105.00	8846.00	22150	20231220	-39.28	13350	20241022	0.75	21050	-36.10	20240819	13350	0.75	20241022	22150	-39.28	20231220	13350	0.75	20241022	4.72	N	206640	1000	234 억	674579	N	N	97	N	N
64	20241022	090952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13670	-50	5	-0.36	168378490	12305	5.17	13680	13800	13550	17830	9610	13720	13683.74	2.87	-5731	14460	14090	13830	13460	13200	13960	13330	235	4110	1000	9870	10	1	23486560	3211	12.37	1.55	12	0.05	1105.00	8846.00	22150	20231220	-38.28	13380	20241016	2.17	21050	-35.06	20240819	13380	2.17	20241016	22150	-38.28	20231220	13380	2.17	20241016	4.72	N	206640	1000	234 억	674579	N	N	97	N	N
65	20241021	160943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13720	-160	5	-1.15	3309295450	238009	97.29	14200	14200	13570	18040	9720	13880	13904.18	2.96	-27852	14386	14132	13816	13562	13246	14260	13690	235	4160	1000	9990	10	1	23486560	3222	12.42	1.55	12	1.01	1105.00	8846.00	22150	20231220	-38.06	13380	20241016	2.54	21050	-34.82	20240819	13380	2.54	20241016	22150	-38.06	20231220	13380	2.54	20241016	4.75	N	206640	1000	234 억	695753	N	N	97	N	N
66	20241021	150949	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13740	-140	5	-1.01	3136243520	225411	92.14	14200	14200	13570	18040	9720	13880	13913.45	2.96	-31409	14386	14132	13816	13562	13246	14260	13690	235	4160	1000	9990	10	1	23486560	3227	12.43	1.55	12	0.96	1105.00	8846.00	22150	20231220	-37.97	13380	20241016	2.69	21050	-34.73	20240819	13380	2.69	20241016	22150	-37.97	20231220	13380	2.69	20241016	4.75	N	206640	1000	234 억	695753	N	N	0	N	N
67	20241021	140951	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13720	-160	5	-1.15	2751549900	197462	80.71	14200	14200	13570	18040	9720	13880	13934.58	2.96	-43283	14386	14132	13816	13562	13246	14260	13690	235	4160	1000	9990	10	1	23486560	3222	12.42	1.55	12	0.84	1105.00	8846.00	22150	20231220	-38.06	13380	20241016	2.54	21050	-34.82	20240819	13380	2.54	20241016	22150	-38.06	20231220	13380	2.54	20241016	4.75	N	206640	1000	234 억	695753	N	N	0	N	N
68	20241021	130949	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13760	-120	5	-0.86	2311708430	165304	67.57	14200	14200	13760	18040	9720	13880	13984.59	2.96	-45013	14386	14132	13816	13562	13246	14260	13690	235	4160	1000	9990	10	1	23486560	3232	12.45	1.56	12	0.70	1105.00	8846.00	22150	20231220	-37.88	13380	20241016	2.84	21050	-34.63	20240819	13380	2.84	20241016	22150	-37.88	20231220	13380	2.84	20241016	4.75	N	206640	1000	234 억	695753	N	N	0	N	N
69	20241021	120949	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13850	-30	5	-0.22	2033071750	145130	59.32	14200	14200	13850	18040	9720	13880	14008.63	2.96	-43422	14386	14132	13816	13562	13246	14260	13690	235	4160	1000	9990	10	1	23486560	3253	12.53	1.57	12	0.62	1105.00	8846.00	22150	20231220	-37.47	13380	20241016	3.51	21050	-34.20	20240819	13380	3.51	20241016	22150	-37.47	20231220	13380	3.51	20241016	4.75	N	206640	1000	234 억	695753	N	N	0	N	N
70	20241021	110943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13870	-10	5	-0.07	1787520140	127421	52.08	14200	14200	13850	18040	9720	13880	14028.46	2.96	-43401	14386	14132	13816	13562	13246	14260	13690	235	4160	1000	9990	10	1	23486560	3258	12.55	1.57	12	0.54	1105.00	8846.00	22150	20231220	-37.38	13380	20241016	3.66	21050	-34.11	20240819	13380	3.66	20241016	22150	-37.38	20231220	13380	3.66	20241016	4.75	N	206640	1000	234 억	695753	N	N	0	N	N
71	20241021	100947	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14060	180	2	1.30	1328476150	94481	38.62	14200	14200	13910	18040	9720	13880	14060.78	2.96	-33127	14386	14132	13816	13562	13246	14260	13690	235	4160	1000	9990	10	1	23486560	3302	12.72	1.59	12	0.40	1105.00	8846.00	22150	20231220	-36.52	13380	20241016	5.08	21050	-33.21	20240819	13380	5.08	20241016	22150	-36.52	20231220	13380	5.08	20241016	4.75	N	206640	1000	234 억	695753	N	N	0	N	N
72	20241021	090945	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14140	260	2	1.87	739536350	52464	21.44	14200	14200	14000	18040	9720	13880	14096.08	2.96	-24953	14386	14132	13816	13562	13246	14260	13690	235	4160	1000	9990	10	1	23486560	3321	12.80	1.60	12	0.22	1105.00	8846.00	22150	20231220	-36.16	13380	20241016	5.68	21050	-32.83	20240819	13380	5.68	20241016	22150	-36.16	20231220	13380	5.68	20241016	4.75	N	206640	1000	234 억	695753	N	N	0	N	N
73	20241018	160944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13880	200	2	1.46	3359068010	243582	142.72	13710	14070	13500	17780	9580	13680	13790.20	3.11	-34332	13873	13776	13603	13506	13333	13825	13555	235	4100	1000	9840	10	1	23486560	3260	12.56	1.57	12	1.04	1105.00	8846.00	22150	20231220	-37.34	13380	20241016	3.74	21050	-34.06	20240819	13380	3.74	20241016	22150	-37.34	20231220	13380	3.74	20241016	4.79	N	206640	1000	234 억	730122	N	N	0	N	N
74	20241018	151008	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13860	180	2	1.32	3217167020	233359	136.73	13710	14070	13500	17780	9580	13680	13786.34	3.11	-30799	13873	13776	13603	13506	13333	13825	13555	235	4100	1000	9840	10	1	23486560	3255	12.54	1.57	12	0.99	1105.00	8846.00	22150	20231220	-37.43	13380	20241016	3.59	21050	-34.16	20240819	13380	3.59	20241016	22150	-37.43	20231220	13380	3.59	20241016	4.79	N	206640	1000	234 억	730122	N	N	0	N	N
75	20241018	141009	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13890	210	2	1.54	2858033190	207480	121.57	13710	14070	13500	17780	9580	13680	13774.98	3.11	-14335	13873	13776	13603	13506	13333	13825	13555	235	4100	1000	9840	10	1	23486560	3262	12.57	1.57	12	0.88	1105.00	8846.00	22150	20231220	-37.29	13380	20241016	3.81	21050	-34.01	20240819	13380	3.81	20241016	22150	-37.29	20231220	13380	3.81	20241016	4.79	N	206640	1000	234 억	730122	N	N	0	N	N
76	20241018	130954	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13790	110	2	0.80	2521973370	183162	107.32	13710	14070	13500	17780	9580	13680	13769.09	3.11	-15050	13873	13776	13603	13506	13333	13825	13555	235	4100	1000	9840	10	1	23486560	3239	12.48	1.56	12	0.78	1105.00	8846.00	22150	20231220	-37.74	13380	20241016	3.06	21050	-34.49	20240819	13380	3.06	20241016	22150	-37.74	20231220	13380	3.06	20241016	4.79	N	206640	1000	234 억	730122	N	N	0	N	N
77	20241018	121005	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13810	130	2	0.95	2183088420	158491	92.86	13710	14070	13500	17780	9580	13680	13774.21	3.11	-8709	13873	13776	13603	13506	13333	13825	13555	235	4100	1000	9840	10	1	23486560	3243	12.50	1.56	12	0.67	1105.00	8846.00	22150	20231220	-37.65	13380	20241016	3.21	21050	-34.39	20240819	13380	3.21	20241016	22150	-37.65	20231220	13380	3.21	20241016	4.79	N	206640	1000	234 억	730122	N	N	0	N	N
78	20241018	111004	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13920	240	2	1.75	2029411820	147394	86.36	13710	14070	13500	17780	9580	13680	13768.62	3.11	-3350	13873	13776	13603	13506	13333	13825	13555	235	4100	1000	9840	10	1	23486560	3269	12.60	1.57	12	0.63	1105.00	8846.00	22150	20231220	-37.16	13380	20241016	4.04	21050	-33.87	20240819	13380	4.04	20241016	22150	-37.16	20231220	13380	4.04	20241016	4.79	N	206640	1000	234 억	730122	N	N	0	N	N
79	20241018	100949	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13870	190	2	1.39	1147725110	83991	49.21	13710	13870	13500	17780	9580	13680	13664.86	3.11	5668	13873	13776	13603	13506	13333	13825	13555	235	4100	1000	9840	10	1	23486560	3258	12.55	1.57	12	0.36	1105.00	8846.00	22150	20231220	-37.38	13380	20241016	3.66	21050	-34.11	20240819	13380	3.66	20241016	22150	-37.38	20231220	13380	3.66	20241016	4.79	N	206640	1000	234 억	730122	N	N	0	N	N
80	20241018	090950	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13570	-110	5	-0.80	185283260	13572	7.95	13710	13710	13550	17780	9580	13680	13651.87	3.11	2037	13873	13776	13603	13506	13333	13825	13555	235	4100	1000	9840	10	1	23486560	3187	12.28	1.53	12	0.06	1105.00	8846.00	22150	20231220	-38.74	13380	20241016	1.42	21050	-35.53	20240819	13380	1.42	20241016	22150	-38.74	20231220	13380	1.42	20241016	4.79	N	206640	1000	234 억	730122	N	N	0	N	N
81	20241017	160948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13680	200	2	1.48	2295089720	169375	43.57	13500	13700	13430	17520	9440	13480	13548.69	3.12	-5208	14133	13806	13593	13266	13053	13700	13160	235	4040	1000	9700	10	1	23486560	3213	12.38	1.55	12	0.72	1105.00	8846.00	22150	20231220	-38.24	13380	20241016	2.24	21050	-35.01	20240819	13380	2.24	20241016	22150	-38.24	20231220	13380	2.24	20241016	4.61	N	206640	1000	234 억	732207	N	N	336	N	N
82	20241017	150951	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13590	110	2	0.82	2065724710	152558	39.25	13500	13700	13430	17520	9440	13480	13540.59	3.12	-3359	14133	13806	13593	13266	13053	13700	13160	235	4040	1000	9700	10	1	23486560	3192	12.30	1.54	12	0.65	1105.00	8846.00	22150	20231220	-38.65	13380	20241016	1.57	21050	-35.44	20240819	13380	1.57	20241016	22150	-38.65	20231220	13380	1.57	20241016	4.61	N	206640	1000	234 억	732207	N	N	336	N	N
83	20241017	140953	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13500	20	2	0.15	1642231850	121334	31.21	13500	13700	13430	17520	9440	13480	13534.80	3.12	-3828	14133	13806	13593	13266	13053	13700	13160	235	4040	1000	9700	10	1	23486560	3171	12.22	1.53	12	0.52	1105.00	8846.00	22150	20231220	-39.05	13380	20241016	0.90	21050	-35.87	20240819	13380	0.90	20241016	22150	-39.05	20231220	13380	0.90	20241016	4.61	N	206640	1000	234 억	732207	N	N	336	N	N
84	20241017	130949	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13510	30	2	0.22	1475538200	108980	28.04	13500	13700	13430	17520	9440	13480	13539.53	3.12	-5715	14133	13806	13593	13266	13053	13700	13160	235	4040	1000	9700	10	1	23486560	3173	12.23	1.53	12	0.46	1105.00	8846.00	22150	20231220	-39.01	13380	20241016	0.97	21050	-35.82	20240819	13380	0.97	20241016	22150	-39.01	20231220	13380	0.97	20241016	4.61	N	206640	1000	234 억	732207	N	N	336	N	N
85	20241017	120953	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13570	90	2	0.67	1326813120	97989	25.21	13500	13700	13430	17520	9440	13480	13540.43	3.12	-8750	14133	13806	13593	13266	13053	13700	13160	235	4040	1000	9700	10	1	23486560	3187	12.28	1.53	12	0.42	1105.00	8846.00	22150	20231220	-38.74	13380	20241016	1.42	21050	-35.53	20240819	13380	1.42	20241016	22150	-38.74	20231220	13380	1.42	20241016	4.61	N	206640	1000	234 억	732207	N	N	336	N	N
86	20241017	110952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13490	10	2	0.07	991103800	73172	18.82	13500	13700	13490	17520	9440	13480	13544.85	3.12	-6571	14133	13806	13593	13266	13053	13700	13160	235	4040	1000	9700	10	1	23486560	3168	12.21	1.52	12	0.31	1105.00	8846.00	22150	20231220	-39.10	13380	20241016	0.82	21050	-35.91	20240819	13380	0.82	20241016	22150	-39.10	20231220	13380	0.82	20241016	4.61	N	206640	1000	234 억	732207	N	N	336	N	N
87	20241017	100949	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13590	110	2	0.82	483633630	35678	9.18	13500	13700	13500	17520	9440	13480	13555.51	3.12	-2733	14133	13806	13593	13266	13053	13700	13160	235	4040	1000	9700	10	1	23486560	3192	12.30	1.54	12	0.15	1105.00	8846.00	22150	20231220	-38.65	13380	20241016	1.57	21050	-35.44	20240819	13380	1.57	20241016	22150	-38.65	20231220	13380	1.57	20241016	4.61	N	206640	1000	234 억	732207	N	N	336	N	N
88	20241017	090943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13520	40	2	0.30	197041480	14520	3.74	13500	13700	13500	17520	9440	13480	13570.35	3.12	364	14133	13806	13593	13266	13053	13700	13160	235	4040	1000	9700	10	1	23486560	3175	12.24	1.53	12	0.06	1105.00	8846.00	22150	20231220	-38.96	13380	20241016	1.05	21050	-35.77	20240819	13380	1.05	20241016	22150	-38.96	20231220	13380	1.05	20241016	4.61	N	206640	1000	234 억	732207	N	N	336	N	N
89	20241016	160939	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13480	-240	5	-1.75	5236011710	387085	117.77	13780	13920	13380	17830	9610	13720	13527.03	2.66	78236	14340	14030	13800	13490	13260	13915	13375	235	4110	1000	9870	10	1	23486560	3166	12.20	1.52	12	1.65	1105.00	8846.00	22150	20231220	-39.14	13380	20241016	0.75	21050	-35.96	20240819	13380	0.75	20241016	22150	-39.14	20231220	13380	0.75	20241016	4.54	N	206640	1000	234 억	624544	N	N	336	N	N
90	20241016	150945	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13470	-250	5	-1.82	4992912910	369046	112.28	13780	13920	13380	17830	9610	13720	13529.17	2.66	73279	14340	14030	13800	13490	13260	13915	13375	235	4110	1000	9870	10	1	23486560	3164	12.19	1.52	12	1.57	1105.00	8846.00	22150	20231220	-39.19	13380	20241016	0.67	21050	-36.01	20240819	13380	0.67	20241016	22150	-39.19	20231220	13380	0.67	20241016	4.54	N	206640	1000	234 억	624544	N	N	91	N	N
91	20241016	140945	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13590	-130	5	-0.95	4197534960	310204	94.38	13780	13920	13380	17830	9610	13720	13531.44	2.66	43035	14340	14030	13800	13490	13260	13915	13375	235	4110	1000	9870	10	1	23486560	3192	12.30	1.54	12	1.32	1105.00	8846.00	22150	20231220	-38.65	13380	20241016	1.57	21050	-35.44	20240819	13380	1.57	20241016	22150	-38.65	20231220	13380	1.57	20241016	4.54	N	206640	1000	234 억	624544	N	N	91	N	N
92	20241016	130941	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13440	-280	5	-2.04	3336265590	246455	74.98	13780	13920	13380	17830	9610	13720	13536.91	2.66	20970	14340	14030	13800	13490	13260	13915	13375	235	4110	1000	9870	10	1	23486560	3157	12.16	1.52	12	1.05	1105.00	8846.00	22150	20231220	-39.32	13380	20241016	0.45	21050	-36.15	20240819	13380	0.45	20241016	22150	-39.32	20231220	13380	0.45	20241016	4.54	N	206640	1000	234 억	624544	N	N	91	N	N
93	20241016	120941	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13400	-320	5	-2.33	2709499780	199747	60.77	13780	13920	13380	17830	9610	13720	13564.54	2.66	7089	14340	14030	13800	13490	13260	13915	13375	235	4110	1000	9870	10	1	23486560	3147	12.13	1.51	12	0.85	1105.00	8846.00	22150	20231220	-39.50	13380	20241016	0.15	21050	-36.34	20240819	13380	0.15	20241016	22150	-39.50	20231220	13380	0.15	20241016	4.54	N	206640	1000	234 억	624544	N	N	91	N	N
94	20241016	110939	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13540	-180	5	-1.31	1506814740	110210	33.53	13780	13920	13530	17830	9610	13720	13672.15	2.66	-27122	14340	14030	13800	13490	13260	13915	13375	235	4110	1000	9870	10	1	23486560	3180	12.25	1.53	12	0.47	1105.00	8846.00	22150	20231220	-38.87	13400	20240411	1.04	21050	-35.68	20240819	13400	1.04	20240411	22150	-38.87	20231220	13400	1.04	20240411	4.54	N	206640	1000	234 억	624544	N	N	91	N	N
95	20241016	100940	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13680	-40	5	-0.29	739223120	53801	16.37	13780	13920	13640	17830	9610	13720	13740.01	2.66	-12714	14340	14030	13800	13490	13260	13915	13375	235	4110	1000	9870	10	1	23486560	3213	12.38	1.55	12	0.23	1105.00	8846.00	22150	20231220	-38.24	13400	20240411	2.09	21050	-35.01	20240819	13400	2.09	20240411	22150	-38.24	20231220	13400	2.09	20240411	4.54	N	206640	1000	234 억	624544	N	N	91	N	N
96	20241016	090942	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13850	130	2	0.95	248059180	17973	5.47	13780	13920	13720	17830	9610	13720	13802.46	2.66	-1081	14340	14030	13800	13490	13260	13915	13375	235	4110	1000	9870	10	1	23486560	3253	12.53	1.57	12	0.08	1105.00	8846.00	22150	20231220	-37.47	13400	20240411	3.36	21050	-34.20	20240819	13400	3.36	20240411	22150	-37.47	20231220	13400	3.36	20240411	4.54	N	206640	1000	234 억	624544	N	N	91	N	N
97	20241015	160936	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13720	-120	5	-0.87	4500806910	326611	100.37	13860	14110	13570	17990	9690	13840	13780.30	2.63	-17953	14620	14230	13910	13520	13200	14070	13360	235	4150	1000	9960	10	1	23486560	3222	12.42	1.55	12	1.39	1105.00	8846.00	22150	20231220	-38.06	13400	20240411	2.39	21050	-34.82	20240819	13400	2.39	20240411	22150	-38.06	20231220	13400	2.39	20240411	4.57	N	206640	1000	234 억	616691	N	N	91	N	N
98	20241015	150943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13640	-200	5	-1.45	4249022950	308219	94.72	13860	14110	13570	17990	9690	13840	13785.68	2.63	-21228	14620	14230	13910	13520	13200	14070	13360	235	4150	1000	9960	10	1	23486560	3204	12.34	1.54	12	1.31	1105.00	8846.00	22150	20231220	-38.42	13400	20240411	1.79	21050	-35.20	20240819	13400	1.79	20240411	22150	-38.42	20231220	13400	1.79	20240411	4.57	N	206640	1000	234 억	616691	N	N	284	N	N
99	20241015	140943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13610	-230	5	-1.66	3539607200	256099	78.70	13860	14110	13600	17990	9690	13840	13821.23	2.63	-22348	14620	14230	13910	13520	13200	14070	13360	235	4150	1000	9960	10	1	23486560	3197	12.32	1.54	12	1.09	1105.00	8846.00	22150	20231220	-38.56	13400	20240411	1.57	21050	-35.34	20240819	13400	1.57	20240411	22150	-38.56	20231220	13400	1.57	20240411	4.57	N	206640	1000	234 억	616691	N	N	284	N	N
100	20241015	130940	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13740	-100	5	-0.72	2863450620	206649	63.51	13860	14110	13690	17990	9690	13840	13856.61	2.63	-25133	14620	14230	13910	13520	13200	14070	13360	235	4150	1000	9960	10	1	23486560	3227	12.43	1.55	12	0.88	1105.00	8846.00	22150	20231220	-37.97	13400	20240411	2.54	21050	-34.73	20240819	13400	2.54	20240411	22150	-37.97	20231220	13400	2.54	20240411	4.57	N	206640	1000	234 억	616691	N	N	284	N	N
101	20241015	120942	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13730	-110	5	-0.79	2573561520	185551	57.02	13860	14110	13690	17990	9690	13840	13869.88	2.63	-18102	14620	14230	13910	13520	13200	14070	13360	235	4150	1000	9960	10	1	23486560	3225	12.43	1.55	12	0.79	1105.00	8846.00	22150	20231220	-38.01	13400	20240411	2.46	21050	-34.77	20240819	13400	2.46	20240411	22150	-38.01	20231220	13400	2.46	20240411	4.57	N	206640	1000	234 억	616691	N	N	284	N	N
102	20241015	110948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13960	120	2	0.87	2066393550	148864	45.75	13860	14110	13690	17990	9690	13840	13881.15	2.63	-6167	14620	14230	13910	13520	13200	14070	13360	235	4150	1000	9960	10	1	23486560	3279	12.63	1.58	12	0.63	1105.00	8846.00	22150	20231220	-36.98	13400	20240411	4.18	21050	-33.68	20240819	13400	4.18	20240411	22150	-36.98	20231220	13400	4.18	20240411	4.57	N	206640	1000	234 억	616691	N	N	284	N	N
103	20241015	100944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13700	-140	5	-1.01	1064148650	76915	23.64	13860	13990	13700	17990	9690	13840	13835.37	2.63	-19087	14620	14230	13910	13520	13200	14070	13360	235	4150	1000	9960	10	1	23486560	3218	12.40	1.55	12	0.33	1105.00	8846.00	22150	20231220	-38.15	13400	20240411	2.24	21050	-34.92	20240819	13400	2.24	20240411	22150	-38.15	20231220	13400	2.24	20240411	4.57	N	206640	1000	234 억	616691	N	N	284	N	N
104	20241015	090939	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13960	120	2	0.87	204425280	14721	4.52	13860	13990	13810	17990	9690	13840	13887.48	2.63	2878	14620	14230	13910	13520	13200	14070	13360	235	4150	1000	9960	10	1	23486560	3279	12.63	1.58	12	0.06	1105.00	8846.00	22150	20231220	-36.98	13400	20240411	4.18	21050	-33.68	20240819	13400	4.18	20240411	22150	-36.98	20231220	13400	4.18	20240411	4.57	N	206640	1000	234 억	616691	N	N	284	N	N
105	20241014	160918	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13840	-220	5	-1.56	4446776500	322818	91.37	14220	14300	13590	18270	9850	14060	13774.76	2.48	33714	15240	14650	14320	13730	13400	14945	14025	235	4210	1000	10120	10	1	23486560	3251	12.52	1.56	12	1.37	1105.00	8846.00	22150	20231220	-37.52	13400	20240411	3.28	21050	-34.25	20240819	13400	3.28	20240411	22150	-37.52	20231220	13400	3.28	20240411	4.68	N	206640	1000	234 억	582853	N	N	284	N	N
106	20241014	150929	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13840	-220	5	-1.56	4259222020	309248	87.53	14220	14300	13590	18270	9850	14060	13772.83	2.48	29790	15240	14650	14320	13730	13400	14945	14025	235	4210	1000	10120	10	1	23486560	3251	12.52	1.56	12	1.32	1105.00	8846.00	22150	20231220	-37.52	13400	20240411	3.28	21050	-34.25	20240819	13400	3.28	20240411	22150	-37.52	20231220	13400	3.28	20240411	4.68	N	206640	1000	234 억	582853	N	N	15	N	N
107	20241014	140927	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13810	-250	5	-1.78	3845758060	279340	79.06	14220	14300	13590	18270	9850	14060	13767.29	2.48	21415	15240	14650	14320	13730	13400	14945	14025	235	4210	1000	10120	10	1	23486560	3243	12.50	1.56	12	1.19	1105.00	8846.00	22150	20231220	-37.65	13400	20240411	3.06	21050	-34.39	20240819	13400	3.06	20240411	22150	-37.65	20231220	13400	3.06	20240411	4.68	N	206640	1000	234 억	582853	N	N	15	N	N
108	20241014	130927	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13700	-360	5	-2.56	3484522510	253066	71.63	14220	14300	13590	18270	9850	14060	13769.21	2.48	10898	15240	14650	14320	13730	13400	14945	14025	235	4210	1000	10120	10	1	23486560	3218	12.40	1.55	12	1.08	1105.00	8846.00	22150	20231220	-38.15	13400	20240411	2.24	21050	-34.92	20240819	13400	2.24	20240411	22150	-38.15	20231220	13400	2.24	20240411	4.68	N	206640	1000	234 억	582853	N	N	15	N	N
109	20241014	120920	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13620	-440	5	-3.13	3037053710	220265	62.34	14220	14300	13590	18270	9850	14060	13788.17	2.48	4827	15240	14650	14320	13730	13400	14945	14025	235	4210	1000	10120	10	1	23486560	3199	12.33	1.54	12	0.94	1105.00	8846.00	22150	20231220	-38.51	13400	20240411	1.64	21050	-35.30	20240819	13400	1.64	20240411	22150	-38.51	20231220	13400	1.64	20240411	4.68	N	206640	1000	234 억	582853	N	N	15	N	N
110	20241014	110918	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13750	-310	5	-2.20	2211720010	159842	45.24	14220	14300	13670	18270	9850	14060	13836.90	2.48	-1450	15240	14650	14320	13730	13400	14945	14025	235	4210	1000	10120	10	1	23486560	3229	12.44	1.55	12	0.68	1105.00	8846.00	22150	20231220	-37.92	13400	20240411	2.61	21050	-34.68	20240819	13400	2.61	20240411	22150	-37.92	20231220	13400	2.61	20240411	4.68	N	206640	1000	234 억	582853	N	N	15	N	N
111	20241014	100920	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13750	-310	5	-2.20	1591656360	114680	32.46	14220	14300	13700	18270	9850	14060	13879.09	2.48	-12281	15240	14650	14320	13730	13400	14945	14025	235	4210	1000	10120	10	1	23486560	3229	12.44	1.55	12	0.49	1105.00	8846.00	22150	20231220	-37.92	13400	20240411	2.61	21050	-34.68	20240819	13400	2.61	20240411	22150	-37.92	20231220	13400	2.61	20240411	4.68	N	206640	1000	234 억	582853	N	N	15	N	N
112	20241014	090923	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14080	20	2	0.14	153823930	10844	3.07	14220	14300	14070	18270	9850	14060	14185.28	2.48	-331	15240	14650	14320	13730	13400	14945	14025	235	4210	1000	10120	10	1	23486560	3307	12.74	1.59	12	0.05	1105.00	8846.00	22150	20231220	-36.43	13400	20240411	5.07	21050	-33.11	20240819	13400	5.07	20240411	22150	-36.43	20231220	13400	5.07	20240411	4.68	N	206640	1000	234 억	582853	N	N	15	N	N
113	20241011	160905	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14060	-480	5	-3.30	4993612490	349429	77.80	13990	14910	13990	18900	10180	14540	14291.72	2.15	52833	15313	14926	14413	14026	13513	14670	13770	235	4360	1000	10460	10	1	23486560	3302	12.72	1.59	12	1.49	1105.00	8846.00	22150	20231220	-36.52	13400	20240411	4.93	21050	-33.21	20240819	13400	4.93	20240411	22150	-36.52	20231220	13400	4.93	20240411	4.46	N	206640	1000	234 억	506022	N	N	15	N	N
114	20241011	150918	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14210	-330	5	-2.27	4701294480	328696	73.18	13990	14910	13990	18900	10180	14540	14302.84	2.15	45166	15313	14926	14413	14026	13513	14670	13770	235	4360	1000	10460	10	1	23486560	3337	12.86	1.61	12	1.40	1105.00	8846.00	22150	20231220	-35.85	13400	20240411	6.04	21050	-32.49	20240819	13400	6.04	20240411	22150	-35.85	20231220	13400	6.04	20240411	4.46	N	206640	1000	234 억	506022	N	N	242	N	N
115	20241011	140921	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14090	-450	5	-3.09	3674686480	255835	56.96	13990	14910	13990	18900	10180	14540	14363.48	2.15	25409	15313	14926	14413	14026	13513	14670	13770	235	4360	1000	10460	10	1	23486560	3309	12.75	1.59	12	1.09	1105.00	8846.00	22150	20231220	-36.39	13400	20240411	5.15	21050	-33.06	20240819	13400	5.15	20240411	22150	-36.39	20231220	13400	5.15	20240411	4.46	N	206640	1000	234 억	506022	N	N	242	N	N
116	20241011	130921	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14580	40	2	0.28	2906971630	202232	45.02	13990	14910	13990	18900	10180	14540	14374.41	2.15	26667	15313	14926	14413	14026	13513	14670	13770	235	4360	1000	10460	10	1	23486560	3424	13.19	1.65	12	0.86	1105.00	8846.00	22150	20231220	-34.18	13400	20240411	8.81	21050	-30.74	20240819	13400	8.81	20240411	22150	-34.18	20231220	13400	8.81	20240411	4.46	N	206640	1000	234 억	506022	N	N	242	N	N
117	20241011	120914	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14630	90	2	0.62	2696302130	187752	41.80	13990	14910	13990	18900	10180	14540	14360.95	2.15	26197	15313	14926	14413	14026	13513	14670	13770	235	4360	1000	10460	10	1	23486560	3436	13.24	1.65	12	0.80	1105.00	8846.00	22150	20231220	-33.95	13400	20240411	9.18	21050	-30.50	20240819	13400	9.18	20240411	22150	-33.95	20231220	13400	9.18	20240411	4.46	N	206640	1000	234 억	506022	N	N	242	N	N
118	20241011	110915	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14760	220	2	1.51	2535798420	176826	39.37	13990	14910	13990	18900	10180	14540	14340.61	2.15	27823	15313	14926	14413	14026	13513	14670	13770	235	4360	1000	10460	10	1	23486560	3467	13.36	1.67	12	0.75	1105.00	8846.00	22150	20231220	-33.36	13400	20240411	10.15	21050	-29.88	20240819	13400	10.15	20240411	22150	-33.36	20231220	13400	10.15	20240411	4.46	N	206640	1000	234 억	506022	N	N	242	N	N
119	20241011	100922	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14600	60	2	0.41	2092110460	146782	32.68	13990	14790	13990	18900	10180	14540	14253.12	2.15	29372	15313	14926	14413	14026	13513	14670	13770	235	4360	1000	10460	10	1	23486560	3429	13.21	1.65	12	0.62	1105.00	8846.00	22150	20231220	-34.09	13400	20240411	8.96	21050	-30.64	20240819	13400	8.96	20240411	22150	-34.09	20231220	13400	8.96	20240411	4.46	N	206640	1000	234 억	506022	N	N	242	N	N
120	20241011	090920	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14440	-100	5	-0.69	1402845560	99550	22.16	13990	14500	13990	18900	10180	14540	14091.73	2.15	28857	15313	14926	14413	14026	13513	14670	13770	235	4360	1000	10460	10	1	23486560	3391	13.07	1.63	12	0.42	1105.00	8846.00	22150	20231220	-34.81	13400	20240411	7.76	21050	-31.40	20240819	13400	7.76	20240411	22150	-34.81	20231220	13400	7.76	20240411	4.46	N	206640	1000	234 억	506022	N	N	242	N	N
121	20241010	160939	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14540	-360	5	-2.42	6399860050	448560	58.50	14800	14800	13900	19370	10430	14900	14266.76	1.86	67865	17480	16190	15400	14110	13320	15795	13715	235	4470	1000	10720	10	1	23486560	3415	13.16	1.64	12	1.91	1105.00	8846.00	22150	20231220	-34.36	13400	20240411	8.51	21050	-30.93	20240819	13400	8.51	20240411	22150	-34.36	20231220	13400	8.51	20240411	4.38	N	206640	1000	234 억	437938	N	N	242	N	N
122	20241010	150955	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14530	-370	5	-2.48	6203236150	435038	56.74	14800	14800	13900	19370	10430	14900	14258.77	1.86	67419	17480	16190	15400	14110	13320	15795	13715	235	4470	1000	10720	10	1	23486560	3413	13.15	1.64	12	1.85	1105.00	8846.00	22150	20231220	-34.40	13400	20240411	8.43	21050	-30.97	20240819	13400	8.43	20240411	22150	-34.40	20231220	13400	8.43	20240411	4.38	N	206640	1000	234 억	437938	N	N	18	N	N
123	20241010	140948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14550	-350	5	-2.35	5838880840	409864	53.45	14800	14800	13900	19370	10430	14900	14245.57	1.86	58715	17480	16190	15400	14110	13320	15795	13715	235	4470	1000	10720	10	1	23486560	3417	13.17	1.64	12	1.75	1105.00	8846.00	22150	20231220	-34.31	13400	20240411	8.58	21050	-30.88	20240819	13400	8.58	20240411	22150	-34.31	20231220	13400	8.58	20240411	4.38	N	206640	1000	234 억	437938	N	N	18	N	N
124	20241010	130945	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14420	-480	5	-3.22	5618332260	394616	51.47	14800	14800	13900	19370	10430	14900	14237.13	1.86	52844	17480	16190	15400	14110	13320	15795	13715	235	4470	1000	10720	10	1	23486560	3387	13.05	1.63	12	1.68	1105.00	8846.00	22150	20231220	-34.90	13400	20240411	7.61	21050	-31.50	20240819	13400	7.61	20240411	22150	-34.90	20231220	13400	7.61	20240411	4.38	N	206640	1000	234 억	437938	N	N	18	N	N
125	20241010	120946	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14470	-430	5	-2.89	5375287380	377789	49.27	14800	14800	13900	19370	10430	14900	14227.92	1.86	41673	17480	16190	15400	14110	13320	15795	13715	235	4470	1000	10720	10	1	23486560	3399	13.10	1.64	12	1.61	1105.00	8846.00	22150	20231220	-34.67	13400	20240411	7.99	21050	-31.26	20240819	13400	7.99	20240411	22150	-34.67	20231220	13400	7.99	20240411	4.38	N	206640	1000	234 억	437938	N	N	18	N	N
126	20241010	110945	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14430	-470	5	-3.15	4997733700	351606	45.86	14800	14800	13900	19370	10430	14900	14213.62	1.86	29115	17480	16190	15400	14110	13320	15795	13715	235	4470	1000	10720	10	1	23486560	3389	13.06	1.63	12	1.50	1105.00	8846.00	22150	20231220	-34.85	13400	20240411	7.69	21050	-31.45	20240819	13400	7.69	20240411	22150	-34.85	20231220	13400	7.69	20240411	4.38	N	206640	1000	234 억	437938	N	N	18	N	N
127	20241010	100944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14090	-810	5	-5.44	4162990610	293006	38.21	14800	14800	13900	19370	10430	14900	14207.39	1.86	12842	17480	16190	15400	14110	13320	15795	13715	235	4470	1000	10720	10	1	23486560	3309	12.75	1.59	12	1.25	1105.00	8846.00	22150	20231220	-36.39	13400	20240411	5.15	21050	-33.06	20240819	13400	5.15	20240411	22150	-36.39	20231220	13400	5.15	20240411	4.38	N	206640	1000	234 억	437938	N	N	18	N	N
128	20241010	090947	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14480	-420	5	-2.82	1073740840	73819	9.63	14800	14800	14370	19370	10430	14900	14544.61	1.86	12108	17480	16190	15400	14110	13320	15795	13715	235	4470	1000	10720	10	1	23486560	3401	13.10	1.64	12	0.31	1105.00	8846.00	22150	20231220	-34.63	13400	20240411	8.06	21050	-31.21	20240819	13400	8.06	20240411	22150	-34.63	20231220	13400	8.06	20240411	4.38	N	206640	1000	234 억	437938	N	N	18	N	N
129	20241008	160937	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14900	-1740	5	-10.46	11597777240	755804	743.29	16690	16690	14610	21600	11650	16640	15345.36	2.07	-54070	17106	16872	16736	16502	16366	16805	16435	235	4960	1000	11980	10	1	23486560	3499	13.48	1.68	12	3.22	1105.00	8846.00	22150	20231220	-32.73	13400	20240411	11.19	21050	-29.22	20240819	13400	11.19	20240411	22150	-32.73	20231220	13400	11.19	20240411	4.43	N	206640	1000	234 억	486168	N	N	18	N	N
130	20241008	150945	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14830	-1810	5	-10.88	10193091960	660576	649.64	16690	16690	14810	21600	11650	16640	15430.61	2.07	-60425	17106	16872	16736	16502	16366	16805	16435	235	4960	1000	11980	10	1	23486560	3483	13.42	1.68	12	2.81	1105.00	8846.00	22150	20231220	-33.05	13400	20240411	10.67	21050	-29.55	20240819	13400	10.67	20240411	22150	-33.05	20231220	13400	10.67	20240411	4.43	N	206640	1000	234 억	486168	N	N	27	N	N
131	20241008	140940	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14890	-1750	5	-10.52	7936454070	509001	500.58	16690	16690	14810	21600	11650	16640	15592.22	2.07	-36661	17106	16872	16736	16502	16366	16805	16435	235	4960	1000	11980	10	1	23486560	3497	13.48	1.68	12	2.17	1105.00	8846.00	22150	20231220	-32.78	13400	20240411	11.12	21050	-29.26	20240819	13400	11.12	20240411	22150	-32.78	20231220	13400	11.12	20240411	4.43	N	206640	1000	234 억	486168	N	N	27	N	N
132	20241008	130939	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15190	-1450	5	-8.71	5455519340	345334	339.62	16690	16690	15190	21600	11650	16640	15797.81	2.07	-12810	17106	16872	16736	16502	16366	16805	16435	235	4960	1000	11980	10	1	23486560	3568	13.75	1.72	12	1.47	1105.00	8846.00	22150	20231220	-31.42	13400	20240411	13.36	21050	-27.84	20240819	13400	13.36	20240411	22150	-31.42	20231220	13400	13.36	20240411	4.43	N	206640	1000	234 억	486168	N	N	27	N	N
133	20241008	120940	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15570	-1070	5	-6.43	4487549080	282581	277.90	16690	16690	15270	21600	11650	16640	15880.58	2.07	8234	17106	16872	16736	16502	16366	16805	16435	235	4960	1000	11980	10	1	23486560	3657	14.09	1.76	12	1.20	1105.00	8846.00	22150	20231220	-29.71	13400	20240411	16.19	21050	-26.03	20240819	13400	16.19	20240411	22150	-29.71	20231220	13400	16.19	20240411	4.43	N	206640	1000	234 억	486168	N	N	27	N	N
134	20241008	110939	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16090	-550	5	-3.31	1516191870	92712	91.18	16690	16690	16090	21600	11650	16640	16353.78	2.07	6627	17106	16872	16736	16502	16366	16805	16435	235	4960	1000	11980	10	1	23486560	3779	14.56	1.82	12	0.39	1105.00	8846.00	22150	20231220	-27.36	13400	20240411	20.07	21050	-23.56	20240819	13400	20.07	20240411	22150	-27.36	20231220	13400	20.07	20240411	4.43	N	206640	1000	234 억	486168	N	N	27	N	N
135	20241008	100941	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16550	-90	5	-0.54	543185010	32807	32.26	16690	16690	16480	21600	11650	16640	16556.99	2.07	7380	17106	16872	16736	16502	16366	16805	16435	235	4960	1000	11980	10	1	23486560	3887	14.98	1.87	12	0.14	1105.00	8846.00	22150	20231220	-25.28	13400	20240411	23.51	21050	-21.38	20240819	13400	23.51	20240411	22150	-25.28	20231220	13400	23.51	20240411	4.43	N	206640	1000	234 억	486168	N	N	27	N	N
136	20241008	090941	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16670	30	2	0.18	39461990	2376	2.34	16690	16690	16580	21600	11650	16640	16608.58	2.07	165	17106	16872	16736	16502	16366	16805	16435	235	4960	1000	11980	10	1	23486560	3915	15.09	1.88	12	0.01	1105.00	8846.00	22150	20231220	-24.74	13400	20240411	24.40	21050	-20.81	20240819	13400	24.40	20240411	22150	-24.74	20231220	13400	24.40	20240411	4.43	N	206640	1000	234 억	486168	N	N	27	N	N
137	20241007	160952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16640	-240	5	-1.42	1698623430	101615	184.21	16880	16970	16600	21900	11820	16880	16716.27	2.13	-24963	17360	17120	16860	16620	16360	16990	16490	235	5020	1000	12150	10	1	23486560	3908	15.06	1.88	12	0.43	1105.00	8846.00	22150	20231220	-24.88	13400	20240411	24.18	21050	-20.95	20240819	13400	24.18	20240411	22150	-24.88	20231220	13400	24.18	20240411	4.39	N	206640	1000	234 억	499514	N	N	27	N	N
138	20241007	150909	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16640	-240	5	-1.42	1569910490	93881	170.19	16880	16970	16600	21900	11820	16880	16722.35	2.13	-24314	17360	17120	16860	16620	16360	16990	16490	235	5020	1000	12150	10	1	23486560	3908	15.06	1.88	12	0.40	1105.00	8846.00	22150	20231220	-24.88	13400	20240411	24.18	21050	-20.95	20240819	13400	24.18	20240411	22150	-24.88	20231220	13400	24.18	20240411	4.39	N	206640	1000	234 억	499514	N	N	3	N	N
139	20241007	140937	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16690	-190	5	-1.13	1299388200	77654	140.77	16880	16970	16600	21900	11820	16880	16733.05	2.13	-18393	17360	17120	16860	16620	16360	16990	16490	235	5020	1000	12150	10	1	23486560	3920	15.10	1.89	12	0.33	1105.00	8846.00	22150	20231220	-24.65	13400	20240411	24.55	21050	-20.71	20240819	13400	24.55	20240411	22150	-24.65	20231220	13400	24.55	20240411	4.39	N	206640	1000	234 억	499514	N	N	3	N	N
140	20241007	130908	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16740	-140	5	-0.83	982797120	58693	106.40	16880	16970	16600	21900	11820	16880	16744.71	2.13	-10006	17360	17120	16860	16620	16360	16990	16490	235	5020	1000	12150	10	1	23486560	3932	15.15	1.89	12	0.25	1105.00	8846.00	22150	20231220	-24.42	13400	20240411	24.93	21050	-20.48	20240819	13400	24.93	20240411	22150	-24.42	20231220	13400	24.93	20240411	4.39	N	206640	1000	234 억	499514	N	N	3	N	N
141	20241007	120941	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16810	-70	5	-0.41	884803460	52836	95.78	16880	16970	16600	21900	11820	16880	16746.22	2.13	-9060	17360	17120	16860	16620	16360	16990	16490	235	5020	1000	12150	10	1	23486560	3948	15.21	1.90	12	0.22	1105.00	8846.00	22150	20231220	-24.11	13400	20240411	25.45	21050	-20.14	20240819	13400	25.45	20240411	22150	-24.11	20231220	13400	25.45	20240411	4.39	N	206640	1000	234 억	499514	N	N	3	N	N
142	20241007	110855	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16890	10	2	0.06	786922840	47036	85.27	16880	16970	16600	21900	11820	16880	16730.22	2.13	-6378	17360	17120	16860	16620	16360	16990	16490	235	5020	1000	12150	10	1	23486560	3967	15.29	1.91	12	0.20	1105.00	8846.00	22150	20231220	-23.75	13400	20240411	26.04	21050	-19.76	20240819	13400	26.04	20240411	22150	-23.75	20231220	13400	26.04	20240411	4.39	N	206640	1000	234 억	499514	N	N	3	N	N
143	20241007	100852	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16690	-190	5	-1.13	505656250	30303	54.93	16880	16890	16600	21900	11820	16880	16686.67	2.13	-7020	17360	17120	16860	16620	16360	16990	16490	235	5020	1000	12150	10	1	23486560	3920	15.10	1.89	12	0.13	1105.00	8846.00	22150	20231220	-24.65	13400	20240411	24.55	21050	-20.71	20240819	13400	24.55	20240411	22150	-24.65	20231220	13400	24.55	20240411	4.39	N	206640	1000	234 억	499514	N	N	3	N	N
144	20241007	090930	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16630	-250	5	-1.48	141506060	8464	15.34	16880	16880	16630	21900	11820	16880	16718.58	2.13	-3019	17360	17120	16860	16620	16360	16990	16490	235	5020	1000	12150	10	1	23486560	3906	15.05	1.88	12	0.04	1105.00	8846.00	22150	20231220	-24.92	13400	20240411	24.10	21050	-21.00	20240819	13400	24.10	20240411	22150	-24.92	20231220	13400	24.10	20240411	4.39	N	206640	1000	234 억	499514	N	N	3	N	N
145	20241004	160827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16880	230	2	1.38	924276940	55056	44.33	16980	17100	16600	21600	11660	16650	16787.77	2.14	-2109	17523	17086	16763	16326	16003	17305	16545	235	4950	1000	11980	10	1	23486560	3965	15.28	1.91	12	0.23	1105.00	8846.00	22150	20231220	-23.79	13400	20240411	25.97	21050	-19.81	20240819	13400	25.97	20240411	22150	-23.79	20231220	13400	25.97	20240411	4.40	N	206640	1000	234 억	502242	N	N	3	N	N
146	20241004	150841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16680	30	2	0.18	841740690	50135	40.36	16980	17100	16600	21600	11660	16650	16789.48	2.14	-2006	17523	17086	16763	16326	16003	17305	16545	235	4950	1000	11980	10	1	23486560	3918	15.10	1.89	12	0.21	1105.00	8846.00	22150	20231220	-24.70	13400	20240411	24.48	21050	-20.76	20240819	13400	24.48	20240411	22150	-24.70	20231220	13400	24.48	20240411	4.40	N	206640	1000	234 억	502242	N	N	14	N	N
147	20241004	140829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16760	110	2	0.66	567585340	33698	27.13	16980	17100	16600	21600	11660	16650	16843.29	2.14	-3929	17523	17086	16763	16326	16003	17305	16545	235	4950	1000	11980	10	1	23486560	3936	15.17	1.89	12	0.14	1105.00	8846.00	22150	20231220	-24.33	13400	20240411	25.07	21050	-20.38	20240819	13400	25.07	20240411	22150	-24.33	20231220	13400	25.07	20240411	4.40	N	206640	1000	234 억	502242	N	N	14	N	N
148	20241004	130837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16820	170	2	1.02	510245040	30288	24.38	16980	17100	16600	21600	11660	16650	16846.44	2.14	-3529	17523	17086	16763	16326	16003	17305	16545	235	4950	1000	11980	10	1	23486560	3950	15.22	1.90	12	0.13	1105.00	8846.00	22150	20231220	-24.06	13400	20240411	25.52	21050	-20.10	20240819	13400	25.52	20240411	22150	-24.06	20231220	13400	25.52	20240411	4.40	N	206640	1000	234 억	502242	N	N	14	N	N
149	20241004	120835	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16840	190	2	1.14	448952390	26641	21.45	16980	17100	16600	21600	11660	16650	16851.93	2.14	-3829	17523	17086	16763	16326	16003	17305	16545	235	4950	1000	11980	10	1	23486560	3955	15.24	1.90	12	0.11	1105.00	8846.00	22150	20231220	-23.97	13400	20240411	25.67	21050	-20.00	20240819	13400	25.67	20240411	22150	-23.97	20231220	13400	25.67	20240411	4.40	N	206640	1000	234 억	502242	N	N	14	N	N
150	20241004	110830	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16920	270	2	1.62	364559890	21642	17.42	16980	17100	16600	21600	11660	16650	16845.02	2.14	-3553	17523	17086	16763	16326	16003	17305	16545	235	4950	1000	11980	10	1	23486560	3974	15.31	1.91	12	0.09	1105.00	8846.00	22150	20231220	-23.61	13400	20240411	26.27	21050	-19.62	20240819	13400	26.27	20240411	22150	-23.61	20231220	13400	26.27	20240411	4.40	N	206640	1000	234 억	502242	N	N	14	N	N
151	20241004	100831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16880	230	2	1.38	183345040	10947	8.81	16980	16980	16600	21600	11660	16650	16748.43	2.14	-3792	17523	17086	16763	16326	16003	17305	16545	235	4950	1000	11980	10	1	23486560	3965	15.28	1.91	12	0.05	1105.00	8846.00	22150	20231220	-23.79	13400	20240411	25.97	21050	-19.81	20240819	13400	25.97	20240411	22150	-23.79	20231220	13400	25.97	20240411	4.40	N	206640	1000	234 억	502242	N	N	14	N	N
152	20241004	090833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16970	320	2	1.92	22830620	1357	1.09	16980	16980	16700	21600	11660	16650	16824.33	2.14	-61	17523	17086	16763	16326	16003	17305	16545	235	4950	1000	11980	10	1	23486560	3986	15.36	1.92	12	0.01	1105.00	8846.00	22150	20231220	-23.39	13400	20240411	26.64	21050	-19.38	20240819	13400	26.64	20240411	22150	-23.39	20231220	13400	26.64	20240411	4.40	N	206640	1000	234 억	502242	N	N	14	N	N
153	20241002	160827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16650	-50	5	-0.30	2072458090	123568	180.19	16450	17200	16440	21700	11690	16700	16772.30	2.02	20218	17220	16960	16830	16570	16440	16895	16505	235	5000	1000	12020	10	1	23486560	3911	15.07	1.88	12	0.53	1105.00	8846.00	22150	20231220	-24.83	13400	20240411	24.25	21050	-20.90	20240819	13400	24.25	20240411	22150	-24.83	20231220	13400	24.25	20240411	4.38	N	206640	1000	234 억	473949	N	N	14	N	N
154	20241002	150837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16680	-20	5	-0.12	1605798270	95436	139.17	16450	17200	16440	21700	11690	16700	16825.92	2.02	6710	17220	16960	16830	16570	16440	16895	16505	235	5000	1000	12020	10	1	23486560	3918	15.10	1.89	12	0.41	1105.00	8846.00	22150	20231220	-24.70	13400	20240411	24.48	21050	-20.76	20240819	13400	24.48	20240411	22150	-24.70	20231220	13400	24.48	20240411	4.38	N	206640	1000	234 억	473949	N	N	0	N	N
155	20241002	140837	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17130	430	2	2.57	860570780	50901	74.22	16450	17200	16440	21700	11690	16700	16906.76	2.02	-1382	17220	16960	16830	16570	16440	16895	16505	235	5000	1000	12020	10	1	23486560	4023	15.50	1.94	12	0.22	1105.00	8846.00	22150	20231220	-22.66	13400	20240411	27.84	21050	-18.62	20240819	13400	27.84	20240411	22150	-22.66	20231220	13400	27.84	20240411	4.38	N	206640	1000	234 억	473949	N	N	0	N	N
156	20241002	130827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17150	450	2	2.69	754742970	44723	65.22	16450	17200	16440	21700	11690	16700	16875.95	2.02	-197	17220	16960	16830	16570	16440	16895	16505	235	5000	1000	12020	10	1	23486560	4028	15.52	1.94	12	0.19	1105.00	8846.00	22150	20231220	-22.57	13400	20240411	27.99	21050	-18.53	20240819	13400	27.99	20240411	22150	-22.57	20231220	13400	27.99	20240411	4.38	N	206640	1000	234 억	473949	N	N	0	N	N
157	20241002	120827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16980	280	2	1.68	516956240	30813	44.93	16450	17030	16440	21700	11690	16700	16777.21	2.02	1698	17220	16960	16830	16570	16440	16895	16505	235	5000	1000	12020	10	1	23486560	3988	15.37	1.92	12	0.13	1105.00	8846.00	22150	20231220	-23.34	13400	20240411	26.72	21050	-19.33	20240819	13400	26.72	20240411	22150	-23.34	20231220	13400	26.72	20240411	4.38	N	206640	1000	234 억	473949	N	N	0	N	N
158	20241002	110818	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16920	220	2	1.32	387194300	23166	33.78	16450	16980	16440	21700	11690	16700	16713.90	2.02	169	17220	16960	16830	16570	16440	16895	16505	235	5000	1000	12020	10	1	23486560	3974	15.31	1.91	12	0.10	1105.00	8846.00	22150	20231220	-23.61	13400	20240411	26.27	21050	-19.62	20240819	13400	26.27	20240411	22150	-23.61	20231220	13400	26.27	20240411	4.38	N	206640	1000	234 억	473949	N	N	0	N	N
159	20241002	100815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16820	120	2	0.72	274916820	16500	24.06	16450	16900	16440	21700	11690	16700	16661.63	2.02	-497	17220	16960	16830	16570	16440	16895	16505	235	5000	1000	12020	10	1	23486560	3950	15.22	1.90	12	0.07	1105.00	8846.00	22150	20231220	-24.06	13400	20240411	25.52	21050	-20.10	20240819	13400	25.52	20240411	22150	-24.06	20231220	13400	25.52	20240411	4.38	N	206640	1000	234 억	473949	N	N	0	N	N
160	20241002	090816	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16600	-100	5	-0.60	55441000	3362	4.90	16450	16900	16440	21700	11690	16700	16490.48	2.02	93	17220	16960	16830	16570	16440	16895	16505	235	5000	1000	12020	10	1	23486560	3899	15.02	1.88	12	0.01	1105.00	8846.00	22150	20231220	-25.06	13400	20240411	23.88	21050	-21.14	20240819	13400	23.88	20240411	22150	-25.06	20231220	13400	23.88	20240411	4.38	N	206640	1000	234 억	473949	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History