KissMeData/131030/price/prices-20231001.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	20231031	160836	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4815	-80	5	-1.63	111270430	22868	101.15	4895	4940	4815	6360	3430	4895	4865.77	1.70	0	-4452	4998	4946	4888	4836	4778	4917	4807	83	1465	500	3620	5	1	16153162	778	15.63	0.59	12	0.14	308.00	8099.00	7360	20230427	-34.58	4465	20231023	7.84	7360	-34.58	20230427	4465	7.84	20231023	7360	-34.58	20230427	4465	7.84	20231023	2.61	N	131030	500	82 억		274059	N	N	0	N	00	N
3	20231031	150844	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4820	-75	5	-1.53	107712170	22130	97.89	4895	4940	4815	6360	3430	4895	4867.25	1.70	0	-4203	4998	4946	4888	4836	4778	4917	4807	83	1465	500	3620	5	1	16153162	779	15.65	0.60	12	0.14	308.00	8099.00	7360	20230427	-34.51	4465	20231023	7.95	7360	-34.51	20230427	4465	7.95	20231023	7360	-34.51	20230427	4465	7.95	20231023	2.61	N	131030	500	82 억		274059	N	N	0	N	00	N
4	20231031	140851	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4820	-75	5	-1.53	97262310	19963	88.30	4895	4940	4815	6360	3430	4895	4872.13	1.70	0	-3658	4998	4946	4888	4836	4778	4917	4807	83	1465	500	3620	5	1	16153162	779	15.65	0.60	12	0.12	308.00	8099.00	7360	20230427	-34.51	4465	20231023	7.95	7360	-34.51	20230427	4465	7.95	20231023	7360	-34.51	20230427	4465	7.95	20231023	2.61	N	131030	500	82 억		274059	N	N	0	N	00	N
5	20231031	130844	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4845	-50	5	-1.02	72432610	14822	65.56	4895	4940	4835	6360	3430	4895	4886.83	1.70	0	-3158	4998	4946	4888	4836	4778	4917	4807	83	1465	500	3620	5	1	16153162	783	15.73	0.60	12	0.09	308.00	8099.00	7360	20230427	-34.17	4465	20231023	8.51	7360	-34.17	20230427	4465	8.51	20231023	7360	-34.17	20230427	4465	8.51	20231023	2.61	N	131030	500	82 억		274059	N	N	0	N	00	N
6	20231031	120843	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4880	-15	5	-0.31	55238585	11277	49.88	4895	4940	4880	6360	3430	4895	4898.34	1.70	0	-3896	4998	4946	4888	4836	4778	4917	4807	83	1465	500	3620	5	1	16153162	788	15.84	0.60	12	0.07	308.00	8099.00	7360	20230427	-33.70	4465	20231023	9.29	7360	-33.70	20230427	4465	9.29	20231023	7360	-33.70	20230427	4465	9.29	20231023	2.61	N	131030	500	82 억		274059	N	N	0	N	00	N
7	20231031	110906	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4925	30	2	0.61	40155355	8188	36.22	4895	4940	4880	6360	3430	4895	4904.17	1.70	0	-896	4998	4946	4888	4836	4778	4917	4807	83	1465	500	3620	5	1	16153162	796	15.99	0.61	12	0.05	308.00	8099.00	7360	20230427	-33.08	4465	20231023	10.30	7360	-33.08	20230427	4465	10.30	20231023	7360	-33.08	20230427	4465	10.30	20231023	2.61	N	131030	500	82 억		274059	N	N	0	N	00	N
8	20231031	100851	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4935	40	2	0.82	29122675	5944	26.29	4895	4935	4880	6360	3430	4895	4899.51	1.70	0	136	4998	4946	4888	4836	4778	4917	4807	83	1465	500	3620	5	1	16153162	797	16.02	0.61	12	0.04	308.00	8099.00	7360	20230427	-32.95	4465	20231023	10.53	7360	-32.95	20230427	4465	10.53	20231023	7360	-32.95	20230427	4465	10.53	20231023	2.61	N	131030	500	82 억		274059	N	N	0	N	00	N
9	20231031	090851	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4925	30	2	0.61	9818000	2002	8.86	4895	4925	4895	6360	3430	4895	4904.10	1.70	0	-192	4998	4946	4888	4836	4778	4917	4807	83	1465	500	3620	5	1	16153162	796	15.99	0.61	12	0.01	308.00	8099.00	7360	20230427	-33.08	4465	20231023	10.30	7360	-33.08	20230427	4465	10.30	20231023	7360	-33.08	20230427	4465	10.30	20231023	2.61	N	131030	500	82 억		274059	N	N	0	N	00	N
10	20231030	160835	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4895	-55	5	-1.11	110831135	22608	34.83	4920	4940	4830	6430	3465	4950	4902.30	1.69	0	1608	5230	5090	4920	4780	4610	5160	4850	83	1480	500	3660	5	1	16153162	791	15.89	0.60	12	0.14	308.00	8099.00	7360	20230427	-33.49	4465	20231023	9.63	7360	-33.49	20230427	4465	9.63	20231023	7360	-33.49	20230427	4465	9.63	20231023	2.67	N	131030	500	82 억		272621	N	N	0	N	00	N
11	20231030	150817	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4900	-50	5	-1.01	108010930	22032	33.95	4920	4940	4830	6430	3465	4950	4902.46	1.69	0	1558	5230	5090	4920	4780	4610	5160	4850	83	1480	500	3660	5	1	16153162	792	15.91	0.61	12	0.14	308.00	8099.00	7360	20230427	-33.42	4465	20231023	9.74	7360	-33.42	20230427	4465	9.74	20231023	7360	-33.42	20230427	4465	9.74	20231023	2.67	N	131030	500	82 억		272621	N	N	0	N	00	N
12	20231030	140815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4915	-35	5	-0.71	86441535	17642	27.18	4920	4940	4830	6430	3465	4950	4899.76	1.69	0	1709	5230	5090	4920	4780	4610	5160	4850	83	1480	500	3660	5	1	16153162	794	15.96	0.61	12	0.11	308.00	8099.00	7360	20230427	-33.22	4465	20231023	10.08	7360	-33.22	20230427	4465	10.08	20231023	7360	-33.22	20230427	4465	10.08	20231023	2.67	N	131030	500	82 억		272621	N	N	0	N	00	N
13	20231030	130818	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4925	-25	5	-0.51	68668210	14033	21.62	4920	4940	4830	6430	3465	4950	4893.34	1.69	0	2303	5230	5090	4920	4780	4610	5160	4850	83	1480	500	3660	5	1	16153162	796	15.99	0.61	12	0.09	308.00	8099.00	7360	20230427	-33.08	4465	20231023	10.30	7360	-33.08	20230427	4465	10.30	20231023	7360	-33.08	20230427	4465	10.30	20231023	2.67	N	131030	500	82 억		272621	N	N	0	N	00	N
14	20231030	120812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4910	-40	5	-0.81	66251215	13541	20.86	4920	4940	4830	6430	3465	4950	4892.64	1.69	0	2120	5230	5090	4920	4780	4610	5160	4850	83	1480	500	3660	5	1	16153162	793	15.94	0.61	12	0.08	308.00	8099.00	7360	20230427	-33.29	4465	20231023	9.97	7360	-33.29	20230427	4465	9.97	20231023	7360	-33.29	20230427	4465	9.97	20231023	2.67	N	131030	500	82 억		272621	N	N	0	N	00	N
15	20231030	110812	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4920	-30	5	-0.61	54857420	11222	17.29	4920	4940	4830	6430	3465	4950	4888.38	1.69	0	1918	5230	5090	4920	4780	4610	5160	4850	83	1480	500	3660	5	1	16153162	795	15.97	0.61	12	0.07	308.00	8099.00	7360	20230427	-33.15	4465	20231023	10.19	7360	-33.15	20230427	4465	10.19	20231023	7360	-33.15	20230427	4465	10.19	20231023	2.67	N	131030	500	82 억		272621	N	N	0	N	00	N
16	20231030	100811	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4900	-50	5	-1.01	32787495	6714	10.34	4920	4940	4830	6430	3465	4950	4883.45	1.69	0	1930	5230	5090	4920	4780	4610	5160	4850	83	1480	500	3660	5	1	16153162	792	15.91	0.61	12	0.04	308.00	8099.00	7360	20230427	-33.42	4465	20231023	9.74	7360	-33.42	20230427	4465	9.74	20231023	7360	-33.42	20230427	4465	9.74	20231023	2.67	N	131030	500	82 억		272621	N	N	0	N	00	N
17	20231030	090809	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4870	-80	5	-1.62	8816650	1800	2.77	4920	4920	4865	6430	3465	4950	4898.14	1.69	0	69	5230	5090	4920	4780	4610	5160	4850	83	1480	500	3660	5	1	16153162	787	15.81	0.60	12	0.01	308.00	8099.00	7360	20230427	-33.83	4465	20231023	9.07	7360	-33.83	20230427	4465	9.07	20231023	7360	-33.83	20230427	4465	9.07	20231023	2.67	N	131030	500	82 억		272621	N	N	0	N	00	N
18	20231027	160737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4950	145	2	3.02	319035220	64793	139.37	4750	5060	4750	6240	3365	4805	4923.34	1.67	0	2601	4888	4846	4793	4751	4698	4820	4725	83	1435	500	3550	5	1	16153162	800	16.07	0.61	12	0.40	308.00	8099.00	7360	20230427	-32.74	4465	20231023	10.86	7360	-32.74	20230427	4465	10.86	20231023	7360	-32.74	20230427	4465	10.86	20231023	2.70	N	131030	500	82 억		269760	N	N	0	N	00	N
19	20231027	150810	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4930	125	2	2.60	299818945	60894	130.98	4750	5060	4750	6240	3365	4805	4923.62	1.67	0	2308	4888	4846	4793	4751	4698	4820	4725	83	1435	500	3550	5	1	16153162	796	16.01	0.61	12	0.38	308.00	8099.00	7360	20230427	-33.02	4465	20231023	10.41	7360	-33.02	20230427	4465	10.41	20231023	7360	-33.02	20230427	4465	10.41	20231023	2.70	N	131030	500	82 억		269760	N	N	0	N	00	N
20	20231027	140809	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4975	170	2	3.54	271508430	55169	118.67	4750	5060	4750	6240	3365	4805	4921.39	1.67	0	2639	4888	4846	4793	4751	4698	4820	4725	83	1435	500	3550	5	1	16153162	804	16.15	0.61	12	0.34	308.00	8099.00	7360	20230427	-32.40	4465	20231023	11.42	7360	-32.40	20230427	4465	11.42	20231023	7360	-32.40	20230427	4465	11.42	20231023	2.70	N	131030	500	82 억		269760	N	N	0	N	00	N
21	20231027	130800	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4850	45	2	0.94	77612820	16097	34.62	4750	4880	4750	6240	3365	4805	4821.57	1.67	0	-1102	4888	4846	4793	4751	4698	4820	4725	83	1435	500	3550	5	1	16153162	783	15.75	0.60	12	0.10	308.00	8099.00	7360	20230427	-34.10	4465	20231023	8.62	7360	-34.10	20230427	4465	8.62	20231023	7360	-34.10	20230427	4465	8.62	20231023	2.70	N	131030	500	82 억		269760	N	N	0	N	00	N
22	20231027	120813	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4840	35	2	0.73	50010915	10407	22.39	4750	4880	4750	6240	3365	4805	4805.51	1.67	0	1171	4888	4846	4793	4751	4698	4820	4725	83	1435	500	3550	5	1	16153162	782	15.71	0.60	12	0.06	308.00	8099.00	7360	20230427	-34.24	4465	20231023	8.40	7360	-34.24	20230427	4465	8.40	20231023	7360	-34.24	20230427	4465	8.40	20231023	2.70	N	131030	500	82 억		269760	N	N	0	N	00	N
23	20231027	110818	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4850	45	2	0.94	46662225	9719	20.91	4750	4870	4750	6240	3365	4805	4801.13	1.67	0	1141	4888	4846	4793	4751	4698	4820	4725	83	1435	500	3550	5	1	16153162	783	15.75	0.60	12	0.06	308.00	8099.00	7360	20230427	-34.10	4465	20231023	8.62	7360	-34.10	20230427	4465	8.62	20231023	7360	-34.10	20230427	4465	8.62	20231023	2.70	N	131030	500	82 억		269760	N	N	0	N	00	N
24	20231027	100808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4765	-40	5	-0.83	32703780	6832	14.70	4750	4840	4750	6240	3365	4805	4786.85	1.67	0	269	4888	4846	4793	4751	4698	4820	4725	83	1435	500	3550	5	1	16153162	770	15.47	0.59	12	0.04	308.00	8099.00	7360	20230427	-35.26	4465	20231023	6.72	7360	-35.26	20230427	4465	6.72	20231023	7360	-35.26	20230427	4465	6.72	20231023	2.70	N	131030	500	82 억		269760	N	N	0	N	00	N
25	20231027	090805	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4840	35	2	0.73	11224270	2341	5.04	4750	4840	4750	6240	3365	4805	4794.65	1.67	0	1498	4888	4846	4793	4751	4698	4820	4725	83	1435	500	3550	5	1	16153162	782	15.71	0.60	12	0.01	308.00	8099.00	7360	20230427	-34.24	4465	20231023	8.40	7360	-34.24	20230427	4465	8.40	20231023	7360	-34.24	20230427	4465	8.40	20231023	2.70	N	131030	500	82 억		269760	N	N	0	N	00	N
26	20231026	160757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4805	-110	5	-2.24	221404640	46323	81.81	4825	4835	4740	6380	3445	4915	4779.58	1.74	0	-10852	5035	4975	4865	4805	4695	5005	4835	83	1465	500	3630	5	1	16153162	776	15.60	0.59	12	0.29	308.00	8099.00	7360	20230427	-34.71	4465	20231023	7.61	7360	-34.71	20230427	4465	7.61	20231023	7360	-34.71	20230427	4465	7.61	20231023	2.83	N	131030	500	82 억		280614	N	N	0	N	00	N
27	20231026	150756	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4810	-105	5	-2.14	214286220	44837	79.18	4825	4835	4740	6380	3445	4915	4779.23	1.74	0	-10176	5035	4975	4865	4805	4695	5005	4835	83	1465	500	3630	5	1	16153162	777	15.62	0.59	12	0.28	308.00	8099.00	7360	20230427	-34.65	4465	20231023	7.73	7360	-34.65	20230427	4465	7.73	20231023	7360	-34.65	20230427	4465	7.73	20231023	2.83	N	131030	500	82 억		280614	N	N	0	N	00	N
28	20231026	140759	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4775	-140	5	-2.85	176319265	36858	65.09	4825	4835	4750	6380	3445	4915	4783.74	1.74	0	-9718	5035	4975	4865	4805	4695	5005	4835	83	1465	500	3630	5	1	16153162	771	15.50	0.59	12	0.23	308.00	8099.00	7360	20230427	-35.12	4465	20231023	6.94	7360	-35.12	20230427	4465	6.94	20231023	7360	-35.12	20230427	4465	6.94	20231023	2.83	N	131030	500	82 억		280614	N	N	0	N	00	N
29	20231026	130757	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4800	-115	5	-2.34	108900725	22718	40.12	4825	4835	4755	6380	3445	4915	4793.59	1.74	0	-9029	5035	4975	4865	4805	4695	5005	4835	83	1465	500	3630	5	1	16153162	775	15.58	0.59	12	0.14	308.00	8099.00	7360	20230427	-34.78	4465	20231023	7.50	7360	-34.78	20230427	4465	7.50	20231023	7360	-34.78	20230427	4465	7.50	20231023	2.83	N	131030	500	82 억		280614	N	N	0	N	00	N
30	20231026	120754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4775	-140	5	-2.85	92570445	19326	34.13	4825	4835	4755	6380	3445	4915	4789.94	1.74	0	-8092	5035	4975	4865	4805	4695	5005	4835	83	1465	500	3630	5	1	16153162	771	15.50	0.59	12	0.12	308.00	8099.00	7360	20230427	-35.12	4465	20231023	6.94	7360	-35.12	20230427	4465	6.94	20231023	7360	-35.12	20230427	4465	6.94	20231023	2.83	N	131030	500	82 억		280614	N	N	0	N	00	N
31	20231026	110803	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4765	-150	5	-3.05	84541250	17641	31.15	4825	4835	4755	6380	3445	4915	4792.32	1.74	0	-7456	5035	4975	4865	4805	4695	5005	4835	83	1465	500	3630	5	1	16153162	770	15.47	0.59	12	0.11	308.00	8099.00	7360	20230427	-35.26	4465	20231023	6.72	7360	-35.26	20230427	4465	6.72	20231023	7360	-35.26	20230427	4465	6.72	20231023	2.83	N	131030	500	82 억		280614	N	N	0	N	00	N
32	20231026	100800	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4790	-125	5	-2.54	50441340	10513	18.57	4825	4835	4755	6380	3445	4915	4798.00	1.74	0	-6105	5035	4975	4865	4805	4695	5005	4835	83	1465	500	3630	5	1	16153162	774	15.55	0.59	12	0.07	308.00	8099.00	7360	20230427	-34.92	4465	20231023	7.28	7360	-34.92	20230427	4465	7.28	20231023	7360	-34.92	20230427	4465	7.28	20231023	2.83	N	131030	500	82 억		280614	N	N	0	N	00	N
33	20231026	090758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4800	-115	5	-2.34	11427390	2380	4.20	4825	4825	4780	6380	3445	4915	4801.42	1.74	0	-552	5035	4975	4865	4805	4695	5005	4835	83	1465	500	3630	5	1	16153162	775	15.58	0.59	12	0.01	308.00	8099.00	7360	20230427	-34.78	4465	20231023	7.50	7360	-34.78	20230427	4465	7.50	20231023	7360	-34.78	20230427	4465	7.50	20231023	2.83	N	131030	500	82 억		280614	N	N	0	N	00	N
34	20231025	160801	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4915	150	2	3.15	272531180	56406	61.95	4820	4925	4755	6190	3340	4765	4831.14	1.68	0	9057	4915	4840	4705	4630	4495	4877	4667	83	1425	500	3520	5	1	16153162	794	15.96	0.61	12	0.35	308.00	8099.00	7360	20230427	-33.22	4465	20231023	10.08	7360	-33.22	20230427	4465	10.08	20231023	7360	-33.22	20230427	4465	10.08	20231023	2.82	N	131030	500	82 억		270867	N	N	0	N	00	N
35	20231025	150800	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4875	110	2	2.31	254944305	52819	58.01	4820	4925	4755	6190	3340	4765	4826.75	1.68	0	9226	4915	4840	4705	4630	4495	4877	4667	83	1425	500	3520	5	1	16153162	787	15.83	0.60	12	0.33	308.00	8099.00	7360	20230427	-33.76	4465	20231023	9.18	7360	-33.76	20230427	4465	9.18	20231023	7360	-33.76	20230427	4465	9.18	20231023	2.82	N	131030	500	82 억		270867	N	N	0	N	00	N
36	20231025	140754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4805	40	2	0.84	199643850	41499	45.57	4820	4865	4755	6190	3340	4765	4810.81	1.68	0	6941	4915	4840	4705	4630	4495	4877	4667	83	1425	500	3520	5	1	16153162	776	15.60	0.59	12	0.26	308.00	8099.00	7360	20230427	-34.71	4465	20231023	7.61	7360	-34.71	20230427	4465	7.61	20231023	7360	-34.71	20230427	4465	7.61	20231023	2.82	N	131030	500	82 억		270867	N	N	0	N	00	N
37	20231025	130756	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4830	65	2	1.36	159626900	33178	36.44	4820	4865	4755	6190	3340	4765	4811.23	1.68	0	6827	4915	4840	4705	4630	4495	4877	4667	83	1425	500	3520	5	1	16153162	780	15.68	0.60	12	0.21	308.00	8099.00	7360	20230427	-34.38	4465	20231023	8.17	7360	-34.38	20230427	4465	8.17	20231023	7360	-34.38	20230427	4465	8.17	20231023	2.82	N	131030	500	82 억		270867	N	N	0	N	00	N
38	20231025	120756	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4865	100	2	2.10	151180515	31434	34.52	4820	4865	4755	6190	3340	4765	4809.46	1.68	0	7507	4915	4840	4705	4630	4495	4877	4667	83	1425	500	3520	5	1	16153162	786	15.80	0.60	12	0.19	308.00	8099.00	7360	20230427	-33.90	4465	20231023	8.96	7360	-33.90	20230427	4465	8.96	20231023	7360	-33.90	20230427	4465	8.96	20231023	2.82	N	131030	500	82 억		270867	N	N	0	N	00	N
39	20231025	110758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4830	65	2	1.36	111662285	23287	25.57	4820	4850	4755	6190	3340	4765	4795.05	1.68	0	3450	4915	4840	4705	4630	4495	4877	4667	83	1425	500	3520	5	1	16153162	780	15.68	0.60	12	0.14	308.00	8099.00	7360	20230427	-34.38	4465	20231023	8.17	7360	-34.38	20230427	4465	8.17	20231023	7360	-34.38	20230427	4465	8.17	20231023	2.82	N	131030	500	82 억		270867	N	N	0	N	00	N
40	20231025	100800	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4820	55	2	1.15	88308670	18449	20.26	4820	4850	4755	6190	3340	4765	4786.64	1.68	0	1618	4915	4840	4705	4630	4495	4877	4667	83	1425	500	3520	5	1	16153162	779	15.65	0.60	12	0.11	308.00	8099.00	7360	20230427	-34.51	4465	20231023	7.95	7360	-34.51	20230427	4465	7.95	20231023	7360	-34.51	20230427	4465	7.95	20231023	2.82	N	131030	500	82 억		270867	N	N	0	N	00	N
41	20231025	090753	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4780	15	2	0.31	32988600	6879	7.55	4820	4850	4775	6190	3340	4765	4795.55	1.68	0	-1392	4915	4840	4705	4630	4495	4877	4667	83	1425	500	3520	5	1	16153162	772	15.52	0.59	12	0.04	308.00	8099.00	7360	20230427	-35.05	4465	20231023	7.05	7360	-35.05	20230427	4465	7.05	20231023	7360	-35.05	20230427	4465	7.05	20231023	2.82	N	131030	500	82 억		270867	N	N	0	N	00	N
42	20231024	160739	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4765	80	2	1.71	419853585	90257	195.77	4625	4780	4570	6090	3280	4685	4651.01	1.64	0	5574	4945	4815	4640	4510	4335	4880	4575	83	1405	500	3460	5	1	16153162	770	15.47	0.59	12	0.56	308.00	8099.00	7360	20230427	-35.26	4465	20231023	6.72	7360	-35.26	20230427	4465	6.72	20231023	7360	-35.26	20230427	4465	6.72	20231023	2.92	N	131030	500	82 억		265295	N	N	0	N	00	N
43	20231024	150751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4725	40	2	0.85	402930325	86703	188.06	4625	4775	4570	6090	3280	4685	4647.25	1.64	0	4790	4945	4815	4640	4510	4335	4880	4575	83	1405	500	3460	5	1	16153162	763	15.34	0.58	12	0.54	308.00	8099.00	7360	20230427	-35.80	4465	20231023	5.82	7360	-35.80	20230427	4465	5.82	20231023	7360	-35.80	20230427	4465	5.82	20231023	2.92	N	131030	500	82 억		265295	N	N	0	N	00	N
44	20231024	140737	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4755	70	2	1.49	376190155	81064	175.83	4625	4760	4570	6090	3280	4685	4640.66	1.64	0	399	4945	4815	4640	4510	4335	4880	4575	83	1405	500	3460	5	1	16153162	768	15.44	0.59	12	0.50	308.00	8099.00	7360	20230427	-35.39	4465	20231023	6.49	7360	-35.39	20230427	4465	6.49	20231023	7360	-35.39	20230427	4465	6.49	20231023	2.92	N	131030	500	82 억		265295	N	N	0	N	00	N
45	20231024	130743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4685	0	3	0.00	360444245	77722	168.58	4625	4715	4570	6090	3280	4685	4637.61	1.64	0	-1247	4945	4815	4640	4510	4335	4880	4575	83	1405	500	3460	5	1	16153162	757	15.21	0.58	12	0.48	308.00	8099.00	7360	20230427	-36.35	4465	20231023	4.93	7360	-36.35	20230427	4465	4.93	20231023	7360	-36.35	20230427	4465	4.93	20231023	2.92	N	131030	500	82 억		265295	N	N	0	N	00	N
46	20231024	120751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4680	-5	5	-0.11	352383890	75993	164.83	4625	4715	4570	6090	3280	4685	4637.06	1.64	0	-1474	4945	4815	4640	4510	4335	4880	4575	83	1405	500	3460	5	1	16153162	756	15.19	0.58	12	0.47	308.00	8099.00	7360	20230427	-36.41	4465	20231023	4.82	7360	-36.41	20230427	4465	4.82	20231023	7360	-36.41	20230427	4465	4.82	20231023	2.92	N	131030	500	82 억		265295	N	N	0	N	00	N
47	20231024	110746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4620	-65	5	-1.39	328529970	70850	153.67	4625	4715	4570	6090	3280	4685	4636.98	1.64	0	-5113	4945	4815	4640	4510	4335	4880	4575	83	1405	500	3460	5	1	16153162	746	15.00	0.57	12	0.44	308.00	8099.00	7360	20230427	-37.23	4465	20231023	3.47	7360	-37.23	20230427	4465	3.47	20231023	7360	-37.23	20230427	4465	3.47	20231023	2.92	N	131030	500	82 억		265295	N	N	0	N	00	N
48	20231024	100738	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4630	-55	5	-1.17	289603285	62361	135.26	4625	4715	4595	6090	3280	4685	4643.98	1.64	0	-307	4945	4815	4640	4510	4335	4880	4575	83	1405	500	3460	5	1	16153162	748	15.03	0.57	12	0.39	308.00	8099.00	7360	20230427	-37.09	4465	20231023	3.70	7360	-37.09	20230427	4465	3.70	20231023	7360	-37.09	20230427	4465	3.70	20231023	2.92	N	131030	500	82 억		265295	N	N	0	N	00	N
49	20231024	090745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4710	25	2	0.53	194158825	41756	90.57	4625	4710	4625	6090	3280	4685	4649.84	1.64	0	10660	4945	4815	4640	4510	4335	4880	4575	83	1405	500	3460	5	1	16153162	761	15.29	0.58	12	0.26	308.00	8099.00	7360	20230427	-36.01	4465	20231023	5.49	7360	-36.01	20230427	4465	5.49	20231023	7360	-36.01	20230427	4465	5.49	20231023	2.92	N	131030	500	82 억		265295	N	N	0	N	00	N
50	20231023	160734	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4685	10	2	0.21	213721245	45754	45.66	4620	4770	4465	6070	3275	4675	4671.04	1.56	0	13371	4875	4775	4690	4590	4505	4732	4547	83	1395	500	3450	5	1	16153162	757	15.21	0.58	12	0.28	308.00	8099.00	7360	20230427	-36.35	4465	20231023	4.93	7360	-36.35	20230427	4465	4.93	20231023	7360	-36.35	20230427	4465	4.93	20231023	2.96	N	131030	500	82 억		251771	N	N	0	N	00	N
51	20231023	150738	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4695	20	2	0.43	199901185	42816	42.73	4620	4770	4465	6070	3275	4675	4668.84	1.56	0	12079	4875	4775	4690	4590	4505	4732	4547	83	1395	500	3450	5	1	16153162	758	15.24	0.58	12	0.27	308.00	8099.00	7360	20230427	-36.21	4465	20231023	5.15	7360	-36.21	20230427	4465	5.15	20231023	7360	-36.21	20230427	4465	5.15	20231023	2.96	N	131030	500	82 억		251771	N	N	0	N	00	N
52	20231023	140736	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4700	25	2	0.53	194337330	41633	41.55	4620	4770	4465	6070	3275	4675	4667.87	1.56	0	11426	4875	4775	4690	4590	4505	4732	4547	83	1395	500	3450	5	1	16153162	759	15.26	0.58	12	0.26	308.00	8099.00	7360	20230427	-36.14	4465	20231023	5.26	7360	-36.14	20230427	4465	5.26	20231023	7360	-36.14	20230427	4465	5.26	20231023	2.96	N	131030	500	82 억		251771	N	N	0	N	00	N
53	20231023	130742	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4735	60	2	1.28	169948675	36469	36.39	4620	4770	4465	6070	3275	4675	4660.09	1.56	0	11787	4875	4775	4690	4590	4505	4732	4547	83	1395	500	3450	5	1	16153162	765	15.37	0.58	12	0.23	308.00	8099.00	7360	20230427	-35.67	4465	20231023	6.05	7360	-35.67	20230427	4465	6.05	20231023	7360	-35.67	20230427	4465	6.05	20231023	2.96	N	131030	500	82 억		251771	N	N	0	N	00	N
54	20231023	120735	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4755	80	2	1.71	162921885	34985	34.91	4620	4760	4465	6070	3275	4675	4656.91	1.56	0	11165	4875	4775	4690	4590	4505	4732	4547	83	1395	500	3450	5	1	16153162	768	15.44	0.59	12	0.22	308.00	8099.00	7360	20230427	-35.39	4465	20231023	6.49	7360	-35.39	20230427	4465	6.49	20231023	7360	-35.39	20230427	4465	6.49	20231023	2.96	N	131030	500	82 억		251771	N	N	0	N	00	N
55	20231023	110733	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4760	85	2	1.82	156502820	33630	33.56	4620	4760	4465	6070	3275	4675	4653.67	1.56	0	11093	4875	4775	4690	4590	4505	4732	4547	83	1395	500	3450	5	1	16153162	769	15.45	0.59	12	0.21	308.00	8099.00	7360	20230427	-35.33	4465	20231023	6.61	7360	-35.33	20230427	4465	6.61	20231023	7360	-35.33	20230427	4465	6.61	20231023	2.96	N	131030	500	82 억		251771	N	N	0	N	00	N
56	20231023	100726	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4700	25	2	0.53	95335770	20620	20.58	4620	4760	4465	6070	3275	4675	4623.46	1.56	0	5647	4875	4775	4690	4590	4505	4732	4547	83	1395	500	3450	5	1	16153162	759	15.26	0.58	12	0.13	308.00	8099.00	7360	20230427	-36.14	4465	20231023	5.26	7360	-36.14	20230427	4465	5.26	20231023	7360	-36.14	20230427	4465	5.26	20231023	2.96	N	131030	500	82 억		251771	N	N	0	N	00	N
57	20231023	090743	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4670	-5	5	-0.11	21965770	4737	4.73	4620	4680	4620	6070	3275	4675	4637.06	1.56	0	1085	4875	4775	4690	4590	4505	4732	4547	83	1395	500	3450	5	1	16153162	754	15.16	0.58	12	0.03	308.00	8099.00	7360	20230427	-36.55	4605	20231020	1.41	7360	-36.55	20230427	4605	1.41	20231020	7360	-36.55	20230427	4605	1.41	20231020	2.96	N	131030	500	82 억		251771	N	N	0	N	00	N
58	20231020	160731	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4675	-130	5	-2.71	470035545	99973	79.09	4720	4790	4605	6240	3365	4805	4701.58	1.51	0	7295	5081	4942	4871	4732	4661	4907	4697	83	1435	500	3550	5	1	16153162	755	15.18	0.58	12	0.62	308.00	8099.00	7360	20230427	-36.48	4605	20231020	1.52	7360	-36.48	20230427	4605	1.52	20231020	7360	-36.48	20230427	4605	1.52	20231020	2.83	N	131030	500	82 억		244477	N	N	0	N	00	N
59	20231020	150731	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4725	-80	5	-1.66	445830805	94807	75.00	4720	4790	4605	6240	3365	4805	4702.44	1.51	0	6858	5081	4942	4871	4732	4661	4907	4697	83	1435	500	3550	5	1	16153162	763	15.34	0.58	12	0.59	308.00	8099.00	7360	20230427	-35.80	4605	20231020	2.61	7360	-35.80	20230427	4605	2.61	20231020	7360	-35.80	20230427	4605	2.61	20231020	2.83	N	131030	500	82 억		244477	N	N	0	N	00	N
60	20231020	140736	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4750	-55	5	-1.14	415852100	88442	69.97	4720	4790	4605	6240	3365	4805	4701.90	1.51	0	6973	5081	4942	4871	4732	4661	4907	4697	83	1435	500	3550	5	1	16153162	767	15.42	0.59	12	0.55	308.00	8099.00	7360	20230427	-35.46	4605	20231020	3.15	7360	-35.46	20230427	4605	3.15	20231020	7360	-35.46	20230427	4605	3.15	20231020	2.83	N	131030	500	82 억		244477	N	N	0	N	00	N
61	20231020	130715	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4750	-55	5	-1.14	394587025	83962	66.43	4720	4790	4605	6240	3365	4805	4699.51	1.51	0	7846	5081	4942	4871	4732	4661	4907	4697	83	1435	500	3550	5	1	16153162	767	15.42	0.59	12	0.52	308.00	8099.00	7360	20230427	-35.46	4605	20231020	3.15	7360	-35.46	20230427	4605	3.15	20231020	7360	-35.46	20230427	4605	3.15	20231020	2.83	N	131030	500	82 억		244477	N	N	0	N	00	N
62	20231020	120727	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4720	-85	5	-1.77	382941325	81502	64.48	4720	4790	4605	6240	3365	4805	4698.46	1.51	0	8586	5081	4942	4871	4732	4661	4907	4697	83	1435	500	3550	5	1	16153162	762	15.32	0.58	12	0.50	308.00	8099.00	7360	20230427	-35.87	4605	20231020	2.50	7360	-35.87	20230427	4605	2.50	20231020	7360	-35.87	20230427	4605	2.50	20231020	2.83	N	131030	500	82 억		244477	N	N	0	N	00	N
63	20231020	110736	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4680	-125	5	-2.60	320126640	68051	53.84	4720	4790	4605	6240	3365	4805	4704.12	1.51	0	8998	5081	4942	4871	4732	4661	4907	4697	83	1435	500	3550	5	1	16153162	756	15.19	0.58	12	0.42	308.00	8099.00	7360	20230427	-36.41	4605	20231020	1.63	7360	-36.41	20230427	4605	1.63	20231020	7360	-36.41	20230427	4605	1.63	20231020	2.83	N	131030	500	82 억		244477	N	N	0	N	00	N
64	20231020	100726	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4710	-95	5	-1.98	208803250	44145	34.92	4720	4790	4710	6240	3365	4805	4729.83	1.51	0	4243	5081	4942	4871	4732	4661	4907	4697	83	1435	500	3550	5	1	16153162	761	15.29	0.58	12	0.27	308.00	8099.00	7360	20230427	-36.01	4710	20231020	0.00	7360	-36.01	20230427	4710	0.00	20231020	7360	-36.01	20230427	4710	0.00	20231020	2.83	N	131030	500	82 억		244477	N	N	0	N	00	N
65	20231020	090728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4735	-70	5	-1.46	76882610	16234	12.84	4720	4790	4720	6240	3365	4805	4735.61	1.51	0	2230	5081	4942	4871	4732	4661	4907	4697	83	1435	500	3550	5	1	16153162	765	15.37	0.58	12	0.10	308.00	8099.00	7360	20230427	-35.67	4715	20231006	0.42	7360	-35.67	20230427	4715	0.42	20231006	7360	-35.67	20230427	4715	0.42	20231006	2.83	N	131030	500	82 억		244477	N	N	0	N	00	N
66	20231019	160724	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4805	-225	5	-4.47	610593795	125494	65.94	5000	5010	4800	6530	3530	5030	4865.68	1.64	0	-21122	5393	5211	5098	4916	4803	5155	4860	83	1500	500	3720	5	1	16153162	776	15.60	0.59	12	0.78	308.00	8099.00	7360	20230427	-34.71	4715	20231006	1.91	7360	-34.71	20230427	4715	1.91	20231006	7360	-34.71	20230427	4715	1.91	20231006	2.70	N	131030	500	82 억		265594	N	N	0	N	00	N
67	20231019	150719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4825	-205	5	-4.08	532190020	109189	57.37	5000	5010	4810	6530	3530	5030	4873.82	1.64	0	-20594	5393	5211	5098	4916	4803	5155	4860	83	1500	500	3720	5	1	16153162	779	15.67	0.60	12	0.68	308.00	8099.00	7360	20230427	-34.44	4715	20231006	2.33	7360	-34.44	20230427	4715	2.33	20231006	7360	-34.44	20230427	4715	2.33	20231006	2.70	N	131030	500	82 억		265594	N	N	0	N	00	N
68	20231019	140727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4845	-185	5	-3.68	473185980	96954	50.94	5000	5010	4820	6530	3530	5030	4880.29	1.64	0	-17639	5393	5211	5098	4916	4803	5155	4860	83	1500	500	3720	5	1	16153162	783	15.73	0.60	12	0.60	308.00	8099.00	7360	20230427	-34.17	4715	20231006	2.76	7360	-34.17	20230427	4715	2.76	20231006	7360	-34.17	20230427	4715	2.76	20231006	2.70	N	131030	500	82 억		265594	N	N	0	N	00	N
69	20231019	130719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4830	-200	5	-3.98	445291965	91193	47.92	5000	5010	4820	6530	3530	5030	4882.72	1.64	0	-14981	5393	5211	5098	4916	4803	5155	4860	83	1500	500	3720	5	1	16153162	780	15.68	0.60	12	0.56	308.00	8099.00	7360	20230427	-34.38	4715	20231006	2.44	7360	-34.38	20230427	4715	2.44	20231006	7360	-34.38	20230427	4715	2.44	20231006	2.70	N	131030	500	82 억		265594	N	N	0	N	00	N
70	20231019	120725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4870	-160	5	-3.18	403737635	82608	43.41	5000	5010	4840	6530	3530	5030	4887.14	1.64	0	-14251	5393	5211	5098	4916	4803	5155	4860	83	1500	500	3720	5	1	16153162	787	15.81	0.60	12	0.51	308.00	8099.00	7360	20230427	-33.83	4715	20231006	3.29	7360	-33.83	20230427	4715	3.29	20231006	7360	-33.83	20230427	4715	3.29	20231006	2.70	N	131030	500	82 억		265594	N	N	0	N	00	N
71	20231019	110722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4895	-135	5	-2.68	238687460	48708	25.59	5000	5010	4870	6530	3530	5030	4899.98	1.64	0	-532	5393	5211	5098	4916	4803	5155	4860	83	1500	500	3720	5	1	16153162	791	15.89	0.60	12	0.30	308.00	8099.00	7360	20230427	-33.49	4715	20231006	3.82	7360	-33.49	20230427	4715	3.82	20231006	7360	-33.49	20230427	4715	3.82	20231006	2.70	N	131030	500	82 억		265594	N	N	0	N	00	N
72	20231019	100716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4885	-145	5	-2.88	210290425	42916	22.55	5000	5010	4870	6530	3530	5030	4899.60	1.64	0	120	5393	5211	5098	4916	4803	5155	4860	83	1500	500	3720	5	1	16153162	789	15.86	0.60	12	0.27	308.00	8099.00	7360	20230427	-33.63	4715	20231006	3.61	7360	-33.63	20230427	4715	3.61	20231006	7360	-33.63	20230427	4715	3.61	20231006	2.70	N	131030	500	82 억		265594	N	N	0	N	00	N
73	20231019	090726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4885	-145	5	-2.88	119463380	24356	12.80	5000	5010	4870	6530	3530	5030	4904.13	1.64	0	377	5393	5211	5098	4916	4803	5155	4860	83	1500	500	3720	5	1	16153162	789	15.86	0.60	12	0.15	308.00	8099.00	7360	20230427	-33.63	4715	20231006	3.61	7360	-33.63	20230427	4715	3.61	20231006	7360	-33.63	20230427	4715	3.61	20231006	2.70	N	131030	500	82 억		265594	N	N	0	N	00	N
74	20231018	160728	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-130	5	-2.52	962721795	189819	8.21	5180	5280	4985	6700	3620	5160	5071.54	1.61	0	5980	6310	5735	5305	4730	4300	6022	5017	83	1540	500	3810	10	1	16153162	813	16.33	0.62	12	1.18	308.00	8099.00	7360	20230427	-31.66	4715	20231006	6.68	7360	-31.66	20230427	4715	6.68	20231006	7360	-31.66	20230427	4715	6.68	20231006	2.62	N	131030	500	82 억		259616	N	N	0	N	00	N
75	20231018	150720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	-165	5	-3.20	902824575	177873	7.69	5180	5280	4985	6700	3620	5160	5075.39	1.61	0	1213	6310	5735	5305	4730	4300	6022	5017	83	1540	500	3810	5	1	16153162	807	16.22	0.62	12	1.10	308.00	8099.00	7360	20230427	-32.13	4715	20231006	5.94	7360	-32.13	20230427	4715	5.94	20231006	7360	-32.13	20230427	4715	5.94	20231006	2.62	N	131030	500	82 억		259616	N	N	0	N	00	N
76	20231018	140711	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5000	-160	5	-3.10	845588350	166430	7.20	5180	5280	4985	6700	3620	5160	5080.46	1.61	0	2861	6310	5735	5305	4730	4300	6022	5017	83	1540	500	3810	10	1	16153162	808	16.23	0.62	12	1.03	308.00	8099.00	7360	20230427	-32.07	4715	20231006	6.04	7360	-32.07	20230427	4715	6.04	20231006	7360	-32.07	20230427	4715	6.04	20231006	2.62	N	131030	500	82 억		259616	N	N	0	N	00	N
77	20231018	130708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	-165	5	-3.20	766917535	150749	6.52	5180	5280	4990	6700	3620	5160	5087.09	1.61	0	6551	6310	5735	5305	4730	4300	6022	5017	83	1540	500	3810	5	1	16153162	807	16.22	0.62	12	0.93	308.00	8099.00	7360	20230427	-32.13	4715	20231006	5.94	7360	-32.13	20230427	4715	5.94	20231006	7360	-32.13	20230427	4715	5.94	20231006	2.62	N	131030	500	82 억		259616	N	N	0	N	00	N
78	20231018	120722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5010	-150	5	-2.91	704646390	138295	5.98	5180	5280	5000	6700	3620	5160	5094.96	1.61	0	4726	6310	5735	5305	4730	4300	6022	5017	83	1540	500	3810	10	1	16153162	809	16.27	0.62	12	0.86	308.00	8099.00	7360	20230427	-31.93	4715	20231006	6.26	7360	-31.93	20230427	4715	6.26	20231006	7360	-31.93	20230427	4715	6.26	20231006	2.62	N	131030	500	82 억		259616	N	N	0	N	00	N
79	20231018	110715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-110	5	-2.13	602009470	117847	5.10	5180	5280	5030	6700	3620	5160	5108.14	1.61	0	10603	6310	5735	5305	4730	4300	6022	5017	83	1540	500	3810	10	1	16153162	816	16.40	0.62	12	0.73	308.00	8099.00	7360	20230427	-31.39	4715	20231006	7.10	7360	-31.39	20230427	4715	7.10	20231006	7360	-31.39	20230427	4715	7.10	20231006	2.62	N	131030	500	82 억		259616	N	N	0	N	00	N
80	20231018	100723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-70	5	-1.36	514643240	100558	4.35	5180	5280	5040	6700	3620	5160	5117.63	1.61	0	7037	6310	5735	5305	4730	4300	6022	5017	83	1540	500	3810	10	1	16153162	822	16.53	0.63	12	0.62	308.00	8099.00	7360	20230427	-30.84	4715	20231006	7.95	7360	-30.84	20230427	4715	7.95	20231006	7360	-30.84	20230427	4715	7.95	20231006	2.62	N	131030	500	82 억		259616	N	N	0	N	00	N
81	20231018	090712	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	-30	5	-0.58	202330020	39142	1.69	5180	5280	5100	6700	3620	5160	5169.27	1.61	0	-4989	6310	5735	5305	4730	4300	6022	5017	83	1540	500	3810	10	1	16153162	829	16.66	0.63	12	0.24	308.00	8099.00	7360	20230427	-30.30	4715	20231006	8.80	7360	-30.30	20230427	4715	8.80	20231006	7360	-30.30	20230427	4715	8.80	20231006	2.62	N	131030	500	82 억		259616	N	N	0	N	00	N
82	20231017	160716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	260	2	5.31	12573885270	2302828	4050.28	4875	5880	4875	6370	3430	4900	5460.33	2.12	0	-86771	5153	5026	4943	4816	4733	4985	4775	83	1470	500	3620	10	1	16153162	834	16.75	0.64	12	14.26	308.00	8099.00	7360	20230427	-29.89	4715	20231006	9.44	7360	-29.89	20230427	4715	9.44	20231006	7360	-29.89	20230427	4715	9.44	20231006	2.64	N	131030	500	82 억		343172	N	N	0	N	00	N
83	20231017	150721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	280	2	5.71	12410277590	2271196	3994.65	4875	5880	4875	6370	3430	4900	5464.20	2.12	0	-93012	5153	5026	4943	4816	4733	4985	4775	83	1470	500	3620	10	1	16153162	837	16.82	0.64	12	14.06	308.00	8099.00	7360	20230427	-29.62	4715	20231006	9.86	7360	-29.62	20230427	4715	9.86	20231006	7360	-29.62	20230427	4715	9.86	20231006	2.64	N	131030	500	82 억		343172	N	N	0	N	00	N
84	20231017	140721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	230	2	4.69	12216949790	2233738	3928.76	4875	5880	4875	6370	3430	4900	5469.29	2.12	0	-99217	5153	5026	4943	4816	4733	4985	4775	83	1470	500	3620	10	1	16153162	829	16.66	0.63	12	13.83	308.00	8099.00	7360	20230427	-30.30	4715	20231006	8.80	7360	-30.30	20230427	4715	8.80	20231006	7360	-30.30	20230427	4715	8.80	20231006	2.64	N	131030	500	82 억		343172	N	N	0	N	00	N
85	20231017	130715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	290	2	5.92	12102195660	2211406	3889.49	4875	5880	4875	6370	3430	4900	5472.62	2.12	0	-103810	5153	5026	4943	4816	4733	4985	4775	83	1470	500	3620	10	1	16153162	838	16.85	0.64	12	13.69	308.00	8099.00	7360	20230427	-29.48	4715	20231006	10.07	7360	-29.48	20230427	4715	10.07	20231006	7360	-29.48	20230427	4715	10.07	20231006	2.64	N	131030	500	82 억		343172	N	N	0	N	00	N
86	20231017	120719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	300	2	6.12	11923981320	2176957	3828.90	4875	5880	4875	6370	3430	4900	5477.36	2.12	0	-101768	5153	5026	4943	4816	4733	4985	4775	83	1470	500	3620	10	1	16153162	840	16.88	0.64	12	13.48	308.00	8099.00	7360	20230427	-29.35	4715	20231006	10.29	7360	-29.35	20230427	4715	10.29	20231006	7360	-29.35	20230427	4715	10.29	20231006	2.64	N	131030	500	82 억		343172	N	N	0	N	00	N
87	20231017	110712	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	300	2	6.12	11706930950	2134932	3754.98	4875	5880	4875	6370	3430	4900	5483.51	2.12	0	-104655	5153	5026	4943	4816	4733	4985	4775	83	1470	500	3620	10	1	16153162	840	16.88	0.64	12	13.22	308.00	8099.00	7360	20230427	-29.35	4715	20231006	10.29	7360	-29.35	20230427	4715	10.29	20231006	7360	-29.35	20230427	4715	10.29	20231006	2.64	N	131030	500	82 억		343172	N	N	0	N	00	N
88	20231017	100705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	320	2	6.53	10752430500	1950568	3430.72	4875	5880	4875	6370	3430	4900	5512.46	2.12	0	-99130	5153	5026	4943	4816	4733	4985	4775	83	1470	500	3620	10	1	16153162	843	16.95	0.64	12	12.08	308.00	8099.00	7360	20230427	-29.08	4715	20231006	10.71	7360	-29.08	20230427	4715	10.71	20231006	7360	-29.08	20230427	4715	10.71	20231006	2.64	N	131030	500	82 억		343172	N	N	0	N	00	N
89	20231017	090712	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	250	2	5.10	249245010	49220	86.57	4875	5210	4875	6370	3430	4900	5063.90	2.12	0	15550	5153	5026	4943	4816	4733	4985	4775	83	1470	500	3620	10	1	16153162	832	16.72	0.64	12	0.30	308.00	8099.00	7360	20230427	-30.03	4715	20231006	9.23	7360	-30.03	20230427	4715	9.23	20231006	7360	-30.03	20230427	4715	9.23	20231006	2.64	N	131030	500	82 억		343172	N	N	0	N	00	N
90	20231016	160713	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4900	-60	5	-1.21	274899820	55978	233.39	4960	5070	4860	6440	3475	4960	4910.85	2.17	0	-6350	5120	5040	4970	4890	4820	5005	4855	83	1480	500	3670	5	1	16153162	792	15.91	0.61	12	0.35	308.00	8099.00	7360	20230427	-33.42	4715	20231006	3.92	7360	-33.42	20230427	4715	3.92	20231006	7360	-33.42	20230427	4715	3.92	20231006	2.66	N	131030	500	82 억		349901	N	N	0	N	00	N
91	20231016	150713	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4985	25	2	0.50	265138170	53994	225.12	4960	5070	4860	6440	3475	4960	4910.51	2.17	0	-4503	5120	5040	4970	4890	4820	5005	4855	83	1480	500	3670	5	1	16153162	805	16.19	0.62	12	0.33	308.00	8099.00	7360	20230427	-32.27	4715	20231006	5.73	7360	-32.27	20230427	4715	5.73	20231006	7360	-32.27	20230427	4715	5.73	20231006	2.66	N	131030	500	82 억		349901	N	N	0	N	00	N
92	20231016	140713	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4955	-5	5	-0.10	197147320	40285	167.96	4960	5060	4860	6440	3475	4960	4893.81	2.17	0	-5690	5120	5040	4970	4890	4820	5005	4855	83	1480	500	3670	5	1	16153162	800	16.09	0.61	12	0.25	308.00	8099.00	7360	20230427	-32.68	4715	20231006	5.09	7360	-32.68	20230427	4715	5.09	20231006	7360	-32.68	20230427	4715	5.09	20231006	2.66	N	131030	500	82 억		349901	N	N	0	N	00	N
93	20231016	130708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4900	-60	5	-1.21	176864365	36165	150.78	4960	5060	4860	6440	3475	4960	4890.48	2.17	0	-4367	5120	5040	4970	4890	4820	5005	4855	83	1480	500	3670	5	1	16153162	792	15.91	0.61	12	0.22	308.00	8099.00	7360	20230427	-33.42	4715	20231006	3.92	7360	-33.42	20230427	4715	3.92	20231006	7360	-33.42	20230427	4715	3.92	20231006	2.66	N	131030	500	82 억		349901	N	N	0	N	00	N
94	20231016	120708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4900	-60	5	-1.21	162759865	33304	138.85	4960	5060	4860	6440	3475	4960	4887.10	2.17	0	-3198	5120	5040	4970	4890	4820	5005	4855	83	1480	500	3670	5	1	16153162	792	15.91	0.61	12	0.21	308.00	8099.00	7360	20230427	-33.42	4715	20231006	3.92	7360	-33.42	20230427	4715	3.92	20231006	7360	-33.42	20230427	4715	3.92	20231006	2.66	N	131030	500	82 억		349901	N	N	0	N	00	N
95	20231016	110704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4900	-60	5	-1.21	149986215	30692	127.96	4960	5060	4860	6440	3475	4960	4886.82	2.17	0	-3046	5120	5040	4970	4890	4820	5005	4855	83	1480	500	3670	5	1	16153162	792	15.91	0.61	12	0.19	308.00	8099.00	7360	20230427	-33.42	4715	20231006	3.92	7360	-33.42	20230427	4715	3.92	20231006	7360	-33.42	20230427	4715	3.92	20231006	2.66	N	131030	500	82 억		349901	N	N	0	N	00	N
96	20231016	100701	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4905	-55	5	-1.11	135422575	27725	115.59	4960	5060	4860	6440	3475	4960	4884.49	2.17	0	-2159	5120	5040	4970	4890	4820	5005	4855	83	1480	500	3670	5	1	16153162	792	15.93	0.61	12	0.17	308.00	8099.00	7360	20230427	-33.36	4715	20231006	4.03	7360	-33.36	20230427	4715	4.03	20231006	7360	-33.36	20230427	4715	4.03	20231006	2.66	N	131030	500	82 억		349901	N	N	0	N	00	N
97	20231016	090704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4955	-5	5	-0.10	18232280	3655	15.24	4960	5060	4955	6440	3475	4960	4988.31	2.17	0	-1427	5120	5040	4970	4890	4820	5005	4855	83	1480	500	3670	5	1	16153162	800	16.09	0.61	12	0.02	308.00	8099.00	7360	20230427	-32.68	4715	20231006	5.09	7360	-32.68	20230427	4715	5.09	20231006	7360	-32.68	20230427	4715	5.09	20231006	2.66	N	131030	500	82 억		349901	N	N	0	N	00	N
98	20231012	160723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	65	2	1.31	139356730	27665	269.35	4990	5070	4935	6440	3470	4955	5037.29	2.20	0	1152	5071	5012	4941	4882	4811	5042	4912	83	1485	500	3660	10	1	16153162	811	16.30	0.62	12	0.17	308.00	8099.00	7360	20230427	-31.79	4715	20231006	6.47	7360	-31.79	20230427	4715	6.47	20231006	7360	-31.79	20230427	4715	6.47	20231006	2.60	N	131030	500	82 억		355115	N	N	0	N	00	N
99	20231012	150708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	75	2	1.51	134726420	26746	260.40	4990	5070	4935	6440	3470	4955	5037.25	2.20	0	1132	5071	5012	4941	4882	4811	5042	4912	83	1485	500	3660	10	1	16153162	813	16.33	0.62	12	0.17	308.00	8099.00	7360	20230427	-31.66	4715	20231006	6.68	7360	-31.66	20230427	4715	6.68	20231006	7360	-31.66	20230427	4715	6.68	20231006	2.60	N	131030	500	82 억		355115	N	N	0	N	00	N
100	20231012	140707	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	75	2	1.51	97905360	19463	189.49	4990	5070	4935	6440	3470	4955	5030.33	2.20	0	1902	5071	5012	4941	4882	4811	5042	4912	83	1485	500	3660	10	1	16153162	813	16.33	0.62	12	0.12	308.00	8099.00	7360	20230427	-31.66	4715	20231006	6.68	7360	-31.66	20230427	4715	6.68	20231006	7360	-31.66	20230427	4715	6.68	20231006	2.60	N	131030	500	82 억		355115	N	N	0	N	00	N
101	20231012	130708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	95	2	1.92	80589530	16030	156.07	4990	5070	4935	6440	3470	4955	5027.42	2.20	0	2213	5071	5012	4941	4882	4811	5042	4912	83	1485	500	3660	10	1	16153162	816	16.40	0.62	12	0.10	308.00	8099.00	7360	20230427	-31.39	4715	20231006	7.10	7360	-31.39	20230427	4715	7.10	20231006	7360	-31.39	20230427	4715	7.10	20231006	2.60	N	131030	500	82 억		355115	N	N	0	N	00	N
102	20231012	120716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	105	2	2.12	57845410	11526	112.22	4990	5070	4935	6440	3470	4955	5018.69	2.20	0	-606	5071	5012	4941	4882	4811	5042	4912	83	1485	500	3660	10	1	16153162	817	16.43	0.62	12	0.07	308.00	8099.00	7360	20230427	-31.25	4715	20231006	7.32	7360	-31.25	20230427	4715	7.32	20231006	7360	-31.25	20230427	4715	7.32	20231006	2.60	N	131030	500	82 억		355115	N	N	0	N	00	N
103	20231012	110716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	65	2	1.31	47357970	9443	91.94	4990	5070	4935	6440	3470	4955	5015.14	2.20	0	-478	5071	5012	4941	4882	4811	5042	4912	83	1485	500	3660	10	1	16153162	811	16.30	0.62	12	0.06	308.00	8099.00	7360	20230427	-31.79	4715	20231006	6.47	7360	-31.79	20230427	4715	6.47	20231006	7360	-31.79	20230427	4715	6.47	20231006	2.60	N	131030	500	82 억		355115	N	N	0	N	00	N
104	20231012	100712	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	105	2	2.12	41624030	8307	80.88	4990	5060	4935	6440	3470	4955	5010.72	2.20	0	-1005	5071	5012	4941	4882	4811	5042	4912	83	1485	500	3660	10	1	16153162	817	16.43	0.62	12	0.05	308.00	8099.00	7360	20230427	-31.25	4715	20231006	7.32	7360	-31.25	20230427	4715	7.32	20231006	7360	-31.25	20230427	4715	7.32	20231006	2.60	N	131030	500	82 억		355115	N	N	0	N	00	N
105	20231012	090716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4970	15	2	0.30	9746405	1961	19.09	4990	5010	4935	6440	3470	4955	4970.12	2.20	0	-619	5071	5012	4941	4882	4811	5042	4912	83	1485	500	3660	5	1	16153162	803	16.14	0.61	12	0.01	308.00	8099.00	7360	20230427	-32.47	4715	20231006	5.41	7360	-32.47	20230427	4715	5.41	20231006	7360	-32.47	20230427	4715	5.41	20231006	2.60	N	131030	500	82 억		355115	N	N	0	N	00	N
106	20231011	160707	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4955	85	2	1.75	50435305	10218	30.97	4870	5000	4870	6330	3410	4870	4935.91	2.17	0	4108	5036	4952	4901	4817	4766	4927	4792	83	1460	500	3600	5	1	16153162	800	16.09	0.61	12	0.06	308.00	8099.00	7360	20230427	-32.68	4715	20231006	5.09	7360	-32.68	20230427	4715	5.09	20231006	7360	-32.68	20230427	4715	5.09	20231006	2.61	N	131030	500	82 억		350989	N	N	0	N	00	N
107	20231011	150711	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4975	105	2	2.16	47913305	9710	29.43	4870	5000	4870	6330	3410	4870	4934.43	2.17	0	4226	5036	4952	4901	4817	4766	4927	4792	83	1460	500	3600	5	1	16153162	804	16.15	0.61	12	0.06	308.00	8099.00	7360	20230427	-32.40	4715	20231006	5.51	7360	-32.40	20230427	4715	5.51	20231006	7360	-32.40	20230427	4715	5.51	20231006	2.61	N	131030	500	82 억		350989	N	N	0	N	00	N
108	20231011	140714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4960	90	2	1.85	38825450	7885	23.90	4870	4960	4870	6330	3410	4870	4923.96	2.17	0	4284	5036	4952	4901	4817	4766	4927	4792	83	1460	500	3600	5	1	16153162	801	16.10	0.61	12	0.05	308.00	8099.00	7360	20230427	-32.61	4715	20231006	5.20	7360	-32.61	20230427	4715	5.20	20231006	7360	-32.61	20230427	4715	5.20	20231006	2.61	N	131030	500	82 억		350989	N	N	0	N	00	N
109	20231011	130705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4935	65	2	1.33	24876740	5059	15.33	4870	4945	4870	6330	3410	4870	4917.32	2.17	0	3187	5036	4952	4901	4817	4766	4927	4792	83	1460	500	3600	5	1	16153162	797	16.02	0.61	12	0.03	308.00	8099.00	7360	20230427	-32.95	4715	20231006	4.67	7360	-32.95	20230427	4715	4.67	20231006	7360	-32.95	20230427	4715	4.67	20231006	2.61	N	131030	500	82 억		350989	N	N	0	N	00	N
110	20231011	120719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4945	75	2	1.54	23954500	4872	14.77	4870	4945	4870	6330	3410	4870	4916.77	2.17	0	3229	5036	4952	4901	4817	4766	4927	4792	83	1460	500	3600	5	1	16153162	799	16.06	0.61	12	0.03	308.00	8099.00	7360	20230427	-32.81	4715	20231006	4.88	7360	-32.81	20230427	4715	4.88	20231006	7360	-32.81	20230427	4715	4.88	20231006	2.61	N	131030	500	82 억		350989	N	N	0	N	00	N
111	20231011	110713	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4940	70	2	1.44	21336275	4342	13.16	4870	4940	4870	6330	3410	4870	4913.93	2.17	0	3059	5036	4952	4901	4817	4766	4927	4792	83	1460	500	3600	5	1	16153162	798	16.04	0.61	12	0.03	308.00	8099.00	7360	20230427	-32.88	4715	20231006	4.77	7360	-32.88	20230427	4715	4.77	20231006	7360	-32.88	20230427	4715	4.77	20231006	2.61	N	131030	500	82 억		350989	N	N	0	N	00	N
112	20231011	100709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4905	35	2	0.72	11260270	2294	6.95	4870	4940	4870	6330	3410	4870	4908.57	2.17	0	1424	5036	4952	4901	4817	4766	4927	4792	83	1460	500	3600	5	1	16153162	792	15.93	0.61	12	0.01	308.00	8099.00	7360	20230427	-33.36	4715	20231006	4.03	7360	-33.36	20230427	4715	4.03	20231006	7360	-33.36	20230427	4715	4.03	20231006	2.61	N	131030	500	82 억		350989	N	N	0	N	00	N
113	20231011	090713	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4895	25	2	0.51	1008125	207	0.63	4870	4895	4870	6330	3410	4870	4870.17	2.17	0	-23	5036	4952	4901	4817	4766	4927	4792	83	1460	500	3600	5	1	16153162	791	15.89	0.60	12	0.00	308.00	8099.00	7360	20230427	-33.49	4715	20231006	3.82	7360	-33.49	20230427	4715	3.82	20231006	7360	-33.49	20230427	4715	3.82	20231006	2.61	N	131030	500	82 억		350989	N	N	0	N	00	N
114	20231010	160704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4870	-60	5	-1.22	162148595	32979	154.40	4905	4985	4850	6400	3455	4930	4916.72	2.23	0	-8922	5146	5037	4876	4767	4606	5092	4822	83	1470	500	3640	5	1	16153162	787	15.81	0.60	12	0.20	308.00	8099.00	7360	20230427	-33.83	4715	20231006	3.29	7360	-33.83	20230427	4715	3.29	20231006	7360	-33.83	20230427	4715	3.29	20231006	2.63	N	131030	500	82 억		359902	N	N	0	N	00	N
115	20231010	150702	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4910	-20	5	-0.41	157023480	31927	149.47	4905	4985	4850	6400	3455	4930	4918.20	2.23	0	-8432	5146	5037	4876	4767	4606	5092	4822	83	1470	500	3640	5	1	16153162	793	15.94	0.61	12	0.20	308.00	8099.00	7360	20230427	-33.29	4715	20231006	4.14	7360	-33.29	20230427	4715	4.14	20231006	7360	-33.29	20230427	4715	4.14	20231006	2.63	N	131030	500	82 억		359902	N	N	0	N	00	N
116	20231010	140707	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4880	-50	5	-1.01	139101960	28245	132.23	4905	4985	4880	6400	3455	4930	4924.83	2.23	0	-8292	5146	5037	4876	4767	4606	5092	4822	83	1470	500	3640	5	1	16153162	788	15.84	0.60	12	0.17	308.00	8099.00	7360	20230427	-33.70	4715	20231006	3.50	7360	-33.70	20230427	4715	3.50	20231006	7360	-33.70	20230427	4715	3.50	20231006	2.63	N	131030	500	82 억		359902	N	N	0	N	00	N
117	20231010	130659	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4920	-10	5	-0.20	113527505	23023	107.79	4905	4985	4890	6400	3455	4930	4931.05	2.23	0	-3850	5146	5037	4876	4767	4606	5092	4822	83	1470	500	3640	5	1	16153162	795	15.97	0.61	12	0.14	308.00	8099.00	7360	20230427	-33.15	4715	20231006	4.35	7360	-33.15	20230427	4715	4.35	20231006	7360	-33.15	20230427	4715	4.35	20231006	2.63	N	131030	500	82 억		359902	N	N	0	N	00	N
118	20231010	120659	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4945	15	2	0.30	86965475	17630	82.54	4905	4985	4890	6400	3455	4930	4932.81	2.23	0	995	5146	5037	4876	4767	4606	5092	4822	83	1470	500	3640	5	1	16153162	799	16.06	0.61	12	0.11	308.00	8099.00	7360	20230427	-32.81	4715	20231006	4.88	7360	-32.81	20230427	4715	4.88	20231006	7360	-32.81	20230427	4715	4.88	20231006	2.63	N	131030	500	82 억		359902	N	N	0	N	00	N
119	20231010	110648	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4935	5	2	0.10	33332300	6735	31.53	4905	4985	4905	6400	3455	4930	4949.12	2.23	0	2816	5146	5037	4876	4767	4606	5092	4822	83	1470	500	3640	5	1	16153162	797	16.02	0.61	12	0.04	308.00	8099.00	7360	20230427	-32.95	4715	20231006	4.67	7360	-32.95	20230427	4715	4.67	20231006	7360	-32.95	20230427	4715	4.67	20231006	2.63	N	131030	500	82 억		359902	N	N	0	N	00	N
120	20231010	100654	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4955	25	2	0.51	26418880	5339	25.00	4905	4975	4905	6400	3455	4930	4948.28	2.23	0	2846	5146	5037	4876	4767	4606	5092	4822	83	1470	500	3640	5	1	16153162	800	16.09	0.61	12	0.03	308.00	8099.00	7360	20230427	-32.68	4715	20231006	5.09	7360	-32.68	20230427	4715	5.09	20231006	7360	-32.68	20230427	4715	5.09	20231006	2.63	N	131030	500	82 억		359902	N	N	0	N	00	N
121	20231010	090647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4960	30	2	0.61	5317260	1079	5.05	4905	4960	4905	6400	3455	4930	4927.95	2.23	0	321	5146	5037	4876	4767	4606	5092	4822	83	1470	500	3640	5	1	16153162	801	16.10	0.61	12	0.01	308.00	8099.00	7360	20230427	-32.61	4715	20231006	5.20	7360	-32.61	20230427	4715	5.20	20231006	7360	-32.61	20230427	4715	5.20	20231006	2.63	N	131030	500	82 억		359902	N	N	0	N	00	N
122	20231006	160656	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4930	180	2	3.79	102820860	21246	58.30	4715	4985	4715	6170	3325	4750	4840.41	2.17	0	8853	4936	4842	4796	4702	4656	4820	4680	83	1420	500	3510	5	1	16153162	796	16.01	0.61	12	0.13	308.00	8099.00	7360	20230427	-33.02	4715	20231006	4.56	7360	-33.02	20230427	4715	4.56	20231006	7360	-33.02	20230427	4715	4.56	20231006	2.64	N	131030	500	82 억		351086	N	N	0	N	00	N
123	20231006	150646	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4935	185	2	3.89	100696385	20815	57.12	4715	4985	4715	6170	3325	4750	4838.56	2.17	0	8861	4936	4842	4796	4702	4656	4820	4680	83	1420	500	3510	5	1	16153162	797	16.02	0.61	12	0.13	308.00	8099.00	7360	20230427	-32.95	4715	20231006	4.67	7360	-32.95	20230427	4715	4.67	20231006	7360	-32.95	20230427	4715	4.67	20231006	2.64	N	131030	500	82 억		351086	N	N	0	N	00	N
124	20231006	140647	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4920	170	2	3.58	95034985	19666	53.97	4715	4985	4715	6170	3325	4750	4833.32	2.17	0	8483	4936	4842	4796	4702	4656	4820	4680	83	1420	500	3510	5	1	16153162	795	15.97	0.61	12	0.12	308.00	8099.00	7360	20230427	-33.15	4715	20231006	4.35	7360	-33.15	20230427	4715	4.35	20231006	7360	-33.15	20230427	4715	4.35	20231006	2.64	N	131030	500	82 억		351086	N	N	0	N	00	N
125	20231006	130639	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4900	150	2	3.16	80792680	16776	46.03	4715	4900	4715	6170	3325	4750	4816.78	2.17	0	7424	4936	4842	4796	4702	4656	4820	4680	83	1420	500	3510	5	1	16153162	792	15.91	0.61	12	0.10	308.00	8099.00	7360	20230427	-33.42	4715	20231006	3.92	7360	-33.42	20230427	4715	3.92	20231006	7360	-33.42	20230427	4715	3.92	20231006	2.64	N	131030	500	82 억		351086	N	N	0	N	00	N
126	20231006	120639	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4860	110	2	2.32	73724040	15328	42.06	4715	4875	4715	6170	3325	4750	4810.57	2.17	0	6573	4936	4842	4796	4702	4656	4820	4680	83	1420	500	3510	5	1	16153162	785	15.78	0.60	12	0.09	308.00	8099.00	7360	20230427	-33.97	4715	20231006	3.08	7360	-33.97	20230427	4715	3.08	20231006	7360	-33.97	20230427	4715	3.08	20231006	2.64	N	131030	500	82 억		351086	N	N	0	N	00	N
127	20231006	110633	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4840	90	2	1.89	67603900	14060	38.58	4715	4875	4715	6170	3325	4750	4809.11	2.17	0	5505	4936	4842	4796	4702	4656	4820	4680	83	1420	500	3510	5	1	16153162	782	15.71	0.60	12	0.09	308.00	8099.00	7360	20230427	-34.24	4715	20231006	2.65	7360	-34.24	20230427	4715	2.65	20231006	7360	-34.24	20230427	4715	2.65	20231006	2.64	N	131030	500	82 억		351086	N	N	0	N	00	N
128	20231006	100638	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4825	75	2	1.58	37823790	7914	21.72	4715	4830	4715	6170	3325	4750	4780.13	2.17	0	4522	4936	4842	4796	4702	4656	4820	4680	83	1420	500	3510	5	1	16153162	779	15.67	0.60	12	0.05	308.00	8099.00	7360	20230427	-34.44	4715	20231006	2.33	7360	-34.44	20230427	4715	2.33	20231006	7360	-34.44	20230427	4715	2.33	20231006	2.64	N	131030	500	82 억		351086	N	N	0	N	00	N
129	20231006	090633	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4720	-30	5	-0.63	10589380	2238	6.14	4715	4750	4715	6170	3325	4750	4729.77	2.17	0	802	4936	4842	4796	4702	4656	4820	4680	83	1420	500	3510	5	1	16153162	762	15.32	0.58	12	0.01	308.00	8099.00	7360	20230427	-35.87	4715	20231006	0.11	7360	-35.87	20230427	4715	0.11	20231006	7360	-35.87	20230427	4715	0.11	20231006	2.64	N	131030	500	82 억		351086	N	N	0	N	00	N