KissMeData/244460/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	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	2410	-165	5	-6.41	580550585	235841	189.42	2575	2600	2400	3345	1805	2575	2461.66	0.34	0	-2360	2811	2692	2601	2482	2391	2647	2437	150	770	500	1750	5	1	30082551	725	-2.98	7.13	12	0.78	-809.00	338.00	7480	20230118	-67.78	1463	20230629	64.73	7480	-67.78	20230118	1463	64.73	20230629	7480	-67.78	20230118	1463	64.73	20230629	0.03	N	244460	500	150 억		101934	N	N	0	N	00	N
3	20231031	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2410	-165	5	-6.41	517465365	209732	168.45	2575	2600	2405	3345	1805	2575	2467.27	0.34	0	-924	2811	2692	2601	2482	2391	2647	2437	150	770	500	1750	5	1	30082551	725	-2.98	7.13	12	0.70	-809.00	338.00	7480	20230118	-67.78	1463	20230629	64.73	7480	-67.78	20230118	1463	64.73	20230629	7480	-67.78	20230118	1463	64.73	20230629	0.03	N	244460	500	150 억		101934	N	N	0	N	00	N
4	20231031	141051	57	100.00	KOSDAQ		제약	N	N	N	N		N	2440	-135	5	-5.24	478693970	193778	155.63	2575	2600	2405	3345	1805	2575	2470.32	0.34	0	4737	2811	2692	2601	2482	2391	2647	2437	150	770	500	1750	5	1	30082551	734	-3.02	7.22	12	0.64	-809.00	338.00	7480	20230118	-67.38	1463	20230629	66.78	7480	-67.38	20230118	1463	66.78	20230629	7480	-67.38	20230118	1463	66.78	20230629	0.03	N	244460	500	150 억		101934	N	N	0	N	00	N
5	20231031	131042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	-125	5	-4.85	451449810	182588	146.65	2575	2600	2405	3345	1805	2575	2472.51	0.34	0	10177	2811	2692	2601	2482	2391	2647	2437	150	770	500	1750	5	1	30082551	737	-3.03	7.25	12	0.61	-809.00	338.00	7480	20230118	-67.25	1463	20230629	67.46	7480	-67.25	20230118	1463	67.46	20230629	7480	-67.25	20230118	1463	67.46	20230629	0.03	N	244460	500	150 억		101934	N	N	0	N	00	N
6	20231031	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2425	-150	5	-5.83	384125200	154730	124.27	2575	2600	2405	3345	1805	2575	2482.55	0.34	0	13732	2811	2692	2601	2482	2391	2647	2437	150	770	500	1750	5	1	30082551	730	-3.00	7.17	12	0.51	-809.00	338.00	7480	20230118	-67.58	1463	20230629	65.76	7480	-67.58	20230118	1463	65.76	20230629	7480	-67.58	20230118	1463	65.76	20230629	0.03	N	244460	500	150 억		101934	N	N	0	N	00	N
7	20231031	111109	57	100.00	KOSDAQ		제약	N	N	N	N		N	2450	-125	5	-4.85	322054980	129213	103.78	2575	2600	2420	3345	1805	2575	2492.43	0.34	0	21541	2811	2692	2601	2482	2391	2647	2437	150	770	500	1750	5	1	30082551	737	-3.03	7.25	12	0.43	-809.00	338.00	7480	20230118	-67.25	1463	20230629	67.46	7480	-67.25	20230118	1463	67.46	20230629	7480	-67.25	20230118	1463	67.46	20230629	0.03	N	244460	500	150 억		101934	N	N	0	N	00	N
8	20231031	101050	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	-80	5	-3.11	209501780	83411	66.99	2575	2600	2420	3345	1805	2575	2511.68	0.34	0	10895	2811	2692	2601	2482	2391	2647	2437	150	770	500	1750	5	1	30082551	751	-3.08	7.38	12	0.28	-809.00	338.00	7480	20230118	-66.64	1463	20230629	70.54	7480	-66.64	20230118	1463	70.54	20230629	7480	-66.64	20230118	1463	70.54	20230629	0.03	N	244460	500	150 억		101934	N	N	0	N	00	N
9	20231031	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-20	5	-0.78	31980980	12486	10.03	2575	2600	2540	3345	1805	2575	2561.35	0.34	0	1280	2811	2692	2601	2482	2391	2647	2437	150	770	500	1750	5	1	30082551	769	-3.16	7.56	12	0.04	-809.00	338.00	7480	20230118	-65.84	1463	20230629	74.64	7480	-65.84	20230118	1463	74.64	20230629	7480	-65.84	20230118	1463	74.64	20230629	0.03	N	244460	500	150 억		101934	N	N	0	N	00	N
10	20231030	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	0	3	0.00	317629600	122451	55.22	2605	2720	2510	3345	1805	2575	2593.93	0.44	0	-4808	2825	2700	2630	2505	2435	2665	2470	150	770	500	1750	5	1	30082551	775	-3.18	7.62	12	0.41	-809.00	338.00	7480	20230118	-65.57	1463	20230629	76.01	7480	-65.57	20230118	1463	76.01	20230629	7480	-65.57	20230118	1463	76.01	20230629	0.03	N	244460	500	150 억		132191	N	N	0	N	00	N
11	20231030	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-5	5	-0.19	310172740	119552	53.91	2605	2720	2510	3345	1805	2575	2594.46	0.44	0	-3582	2825	2700	2630	2505	2435	2665	2470	150	770	500	1750	5	1	30082551	773	-3.18	7.60	12	0.40	-809.00	338.00	7480	20230118	-65.64	1463	20230629	75.67	7480	-65.64	20230118	1463	75.67	20230629	7480	-65.64	20230118	1463	75.67	20230629	0.03	N	244460	500	150 억		132191	N	N	0	N	00	N
12	20231030	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-20	5	-0.78	262808195	101048	45.57	2605	2720	2510	3345	1805	2575	2600.83	0.44	0	-5955	2825	2700	2630	2505	2435	2665	2470	150	770	500	1750	5	1	30082551	769	-3.16	7.56	12	0.34	-809.00	338.00	7480	20230118	-65.84	1463	20230629	74.64	7480	-65.84	20230118	1463	74.64	20230629	7480	-65.84	20230118	1463	74.64	20230629	0.03	N	244460	500	150 억		132191	N	N	0	N	00	N
13	20231030	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	25	2	0.97	186801360	71401	32.20	2605	2720	2575	3345	1805	2575	2616.23	0.44	0	3007	2825	2700	2630	2505	2435	2665	2470	150	770	500	1750	5	1	30082551	782	-3.21	7.69	12	0.24	-809.00	338.00	7480	20230118	-65.24	1463	20230629	77.72	7480	-65.24	20230118	1463	77.72	20230629	7480	-65.24	20230118	1463	77.72	20230629	0.03	N	244460	500	150 억		132191	N	N	0	N	00	N
14	20231030	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	25	2	0.97	170626720	65162	29.38	2605	2720	2575	3345	1805	2575	2618.50	0.44	0	2967	2825	2700	2630	2505	2435	2665	2470	150	770	500	1750	5	1	30082551	782	-3.21	7.69	12	0.22	-809.00	338.00	7480	20230118	-65.24	1463	20230629	77.72	7480	-65.24	20230118	1463	77.72	20230629	7480	-65.24	20230118	1463	77.72	20230629	0.03	N	244460	500	150 억		132191	N	N	0	N	00	N
15	20231030	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2630	55	2	2.14	112597820	42895	19.34	2605	2720	2575	3345	1805	2575	2624.96	0.44	0	3606	2825	2700	2630	2505	2435	2665	2470	150	770	500	1750	5	1	30082551	791	-3.25	7.78	12	0.14	-809.00	338.00	7480	20230118	-64.84	1463	20230629	79.77	7480	-64.84	20230118	1463	79.77	20230629	7480	-64.84	20230118	1463	79.77	20230629	0.03	N	244460	500	150 억		132191	N	N	0	N	00	N
16	20231030	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	25	2	0.97	87848345	33450	15.08	2605	2720	2575	3345	1805	2575	2626.26	0.44	0	-949	2825	2700	2630	2505	2435	2665	2470	150	770	500	1750	5	1	30082551	782	-3.21	7.69	12	0.11	-809.00	338.00	7480	20230118	-65.24	1463	20230629	77.72	7480	-65.24	20230118	1463	77.72	20230629	7480	-65.24	20230118	1463	77.72	20230629	0.03	N	244460	500	150 억		132191	N	N	0	N	00	N
17	20231030	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	10	2	0.39	41996575	15882	7.16	2605	2720	2575	3345	1805	2575	2644.29	0.44	0	-3816	2825	2700	2630	2505	2435	2665	2470	150	770	500	1750	5	1	30082551	778	-3.20	7.65	12	0.05	-809.00	338.00	7480	20230118	-65.44	1463	20230629	76.69	7480	-65.44	20230118	1463	76.69	20230629	7480	-65.44	20230118	1463	76.69	20230629	0.03	N	244460	500	150 억		132191	N	N	0	N	00	N
18	20231027	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-175	5	-6.36	579068425	218335	136.03	2750	2755	2560	3575	1925	2750	2652.75	0.56	0	-4798	2973	2861	2788	2676	2603	2825	2640	150	825	500	1870	5	1	30082551	775	-3.18	7.62	12	0.73	-809.00	338.00	7480	20230118	-65.57	1463	20230629	76.01	7480	-65.57	20230118	1463	76.01	20230629	7480	-65.57	20230118	1463	76.01	20230629	0.04	N	244460	500	150 억		168808	N	N	0	N	00	N
19	20231027	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-145	5	-5.27	525106340	197446	123.01	2750	2755	2560	3575	1925	2750	2659.49	0.56	0	-4378	2973	2861	2788	2676	2603	2825	2640	150	825	500	1870	5	1	30082551	784	-3.22	7.71	12	0.66	-809.00	338.00	7480	20230118	-65.17	1463	20230629	78.06	7480	-65.17	20230118	1463	78.06	20230629	7480	-65.17	20230118	1463	78.06	20230629	0.04	N	244460	500	150 억		168808	N	N	0	N	00	N
20	20231027	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	-130	5	-4.73	433198820	162191	101.05	2750	2755	2560	3575	1925	2750	2670.92	0.56	0	-4810	2973	2861	2788	2676	2603	2825	2640	150	825	500	1870	5	1	30082551	788	-3.24	7.75	12	0.54	-809.00	338.00	7480	20230118	-64.97	1463	20230629	79.08	7480	-64.97	20230118	1463	79.08	20230629	7480	-64.97	20230118	1463	79.08	20230629	0.04	N	244460	500	150 억		168808	N	N	0	N	00	N
21	20231027	130946	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-95	5	-3.45	385106565	144061	89.75	2750	2755	2560	3575	1925	2750	2673.22	0.56	0	429	2973	2861	2788	2676	2603	2825	2640	150	825	500	1870	5	1	30082551	799	-3.28	7.86	12	0.48	-809.00	338.00	7480	20230118	-64.51	1463	20230629	81.48	7480	-64.51	20230118	1463	81.48	20230629	7480	-64.51	20230118	1463	81.48	20230629	0.04	N	244460	500	150 억		168808	N	N	0	N	00	N
22	20231027	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	-15	5	-0.55	334388500	125102	77.94	2750	2755	2560	3575	1925	2750	2672.93	0.56	0	9045	2973	2861	2788	2676	2603	2825	2640	150	825	500	1870	5	1	30082551	823	-3.38	8.09	12	0.42	-809.00	338.00	7480	20230118	-63.44	1463	20230629	86.94	7480	-63.44	20230118	1463	86.94	20230629	7480	-63.44	20230118	1463	86.94	20230629	0.04	N	244460	500	150 억		168808	N	N	0	N	00	N
23	20231027	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	-10	5	-0.36	300488980	112557	70.13	2750	2755	2560	3575	1925	2750	2669.66	0.56	0	8433	2973	2861	2788	2676	2603	2825	2640	150	825	500	1870	5	1	30082551	824	-3.39	8.11	12	0.37	-809.00	338.00	7480	20230118	-63.37	1463	20230629	87.29	7480	-63.37	20230118	1463	87.29	20230629	7480	-63.37	20230118	1463	87.29	20230629	0.04	N	244460	500	150 억		168808	N	N	0	N	00	N
24	20231027	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	2695	-55	5	-2.00	244622415	92003	57.32	2750	2755	2560	3575	1925	2750	2658.85	0.56	0	7160	2973	2861	2788	2676	2603	2825	2640	150	825	500	1870	5	1	30082551	811	-3.33	7.97	12	0.31	-809.00	338.00	7480	20230118	-63.97	1463	20230629	84.21	7480	-63.97	20230118	1463	84.21	20230629	7480	-63.97	20230118	1463	84.21	20230629	0.04	N	244460	500	150 억		168808	N	N	0	N	00	N
25	20231027	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	0	3	0.00	31142625	11432	7.12	2750	2755	2700	3575	1925	2750	2724.16	0.56	0	3376	2973	2861	2788	2676	2603	2825	2640	150	825	500	1870	5	1	30082551	827	-3.40	8.14	12	0.04	-809.00	338.00	7480	20230118	-63.24	1463	20230629	87.97	7480	-63.24	20230118	1463	87.97	20230629	7480	-63.24	20230118	1463	87.97	20230629	0.04	N	244460	500	150 억		168808	N	N	0	N	00	N
26	20231026	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-175	5	-5.98	440766875	159124	67.49	2900	2900	2715	3800	2050	2925	2769.98	0.60	0	-11407	3045	2985	2910	2850	2775	3015	2880	150	875	500	1980	5	1	30082551	827	-3.40	8.14	12	0.53	-809.00	338.00	7480	20230118	-63.24	1463	20230629	87.97	7480	-63.24	20230118	1463	87.97	20230629	7480	-63.24	20230118	1463	87.97	20230629	0.04	N	244460	500	150 억		180215	N	N	0	N	00	N
27	20231026	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	-145	5	-4.96	412820120	149014	63.20	2900	2900	2715	3800	2050	2925	2770.33	0.60	0	-11823	3045	2985	2910	2850	2775	3015	2880	150	875	500	1980	5	1	30082551	836	-3.44	8.22	12	0.50	-809.00	338.00	7480	20230118	-62.83	1463	20230629	90.02	7480	-62.83	20230118	1463	90.02	20230629	7480	-62.83	20230118	1463	90.02	20230629	0.04	N	244460	500	150 억		180215	N	N	0	N	00	N
28	20231026	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-125	5	-4.27	339600815	122647	52.02	2900	2900	2715	3800	2050	2925	2768.91	0.60	0	-11329	3045	2985	2910	2850	2775	3015	2880	150	875	500	1980	5	1	30082551	842	-3.46	8.28	12	0.41	-809.00	338.00	7480	20230118	-62.57	1463	20230629	91.39	7480	-62.57	20230118	1463	91.39	20230629	7480	-62.57	20230118	1463	91.39	20230629	0.04	N	244460	500	150 억		180215	N	N	0	N	00	N
29	20231026	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	-130	5	-4.44	286590825	103638	43.95	2900	2900	2715	3800	2050	2925	2765.29	0.60	0	-8694	3045	2985	2910	2850	2775	3015	2880	150	875	500	1980	5	1	30082551	841	-3.45	8.27	12	0.34	-809.00	338.00	7480	20230118	-62.63	1463	20230629	91.05	7480	-62.63	20230118	1463	91.05	20230629	7480	-62.63	20230118	1463	91.05	20230629	0.04	N	244460	500	150 억		180215	N	N	0	N	00	N
30	20231026	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-165	5	-5.64	265639105	96108	40.76	2900	2900	2715	3800	2050	2925	2763.94	0.60	0	-6211	3045	2985	2910	2850	2775	3015	2880	150	875	500	1980	5	1	30082551	830	-3.41	8.17	12	0.32	-809.00	338.00	7480	20230118	-63.10	1463	20230629	88.65	7480	-63.10	20230118	1463	88.65	20230629	7480	-63.10	20230118	1463	88.65	20230629	0.04	N	244460	500	150 억		180215	N	N	0	N	00	N
31	20231026	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-175	5	-5.98	239268480	86521	36.69	2900	2900	2715	3800	2050	2925	2765.41	0.60	0	-793	3045	2985	2910	2850	2775	3015	2880	150	875	500	1980	5	1	30082551	827	-3.40	8.14	12	0.29	-809.00	338.00	7480	20230118	-63.24	1463	20230629	87.97	7480	-63.24	20230118	1463	87.97	20230629	7480	-63.24	20230118	1463	87.97	20230629	0.04	N	244460	500	150 억		180215	N	N	0	N	00	N
32	20231026	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	-180	5	-6.15	191155280	69023	29.27	2900	2900	2715	3800	2050	2925	2769.41	0.60	0	-4334	3045	2985	2910	2850	2775	3015	2880	150	875	500	1980	5	1	30082551	826	-3.39	8.12	12	0.23	-809.00	338.00	7480	20230118	-63.30	1463	20230629	87.63	7480	-63.30	20230118	1463	87.63	20230629	7480	-63.30	20230118	1463	87.63	20230629	0.04	N	244460	500	150 억		180215	N	N	0	N	00	N
33	20231026	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	-150	5	-5.13	76329795	27448	11.64	2900	2900	2720	3800	2050	2925	2780.82	0.60	0	4226	3045	2985	2910	2850	2775	3015	2880	150	875	500	1980	5	1	30082551	835	-3.43	8.21	12	0.09	-809.00	338.00	7480	20230118	-62.90	1463	20230629	89.68	7480	-62.90	20230118	1463	89.68	20230629	7480	-62.90	20230118	1463	89.68	20230629	0.04	N	244460	500	150 억		180215	N	N	0	N	00	N
34	20231025	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	20	2	0.69	682590405	235070	47.57	2900	2970	2835	3775	2035	2905	2903.77	0.60	0	1031	3315	3110	2855	2650	2395	3212	2752	150	870	500	1970	5	1	30082551	880	-3.62	8.65	12	0.78	-809.00	338.00	7480	20230118	-60.90	1463	20230629	99.93	7480	-60.90	20230118	1463	99.93	20230629	7480	-60.90	20230118	1463	99.93	20230629	0.05	N	244460	500	150 억		180649	N	N	0	N	00	N
35	20231025	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	10	2	0.34	646206810	222605	45.05	2900	2970	2835	3775	2035	2905	2902.93	0.60	0	959	3315	3110	2855	2650	2395	3212	2752	150	870	500	1970	5	1	30082551	877	-3.60	8.62	12	0.74	-809.00	338.00	7480	20230118	-61.03	1463	20230629	99.25	7480	-61.03	20230118	1463	99.25	20230629	7480	-61.03	20230118	1463	99.25	20230629	0.05	N	244460	500	150 억		180649	N	N	0	N	00	N
36	20231025	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	35	2	1.20	497966320	171724	34.75	2900	2970	2835	3775	2035	2905	2899.81	0.60	0	2059	3315	3110	2855	2650	2395	3212	2752	150	870	500	1970	5	1	30082551	884	-3.63	8.70	12	0.57	-809.00	338.00	7480	20230118	-60.70	1463	20230629	100.96	7480	-60.70	20230118	1463	100.96	20230629	7480	-60.70	20230118	1463	100.96	20230629	0.05	N	244460	500	150 억		180649	N	N	0	N	00	N
37	20231025	130940	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-35	5	-1.20	404587930	139562	28.24	2900	2970	2835	3775	2035	2905	2898.98	0.60	0	4000	3315	3110	2855	2650	2395	3212	2752	150	870	500	1970	5	1	30082551	863	-3.55	8.49	12	0.46	-809.00	338.00	7480	20230118	-61.63	1463	20230629	96.17	7480	-61.63	20230118	1463	96.17	20230629	7480	-61.63	20230118	1463	96.17	20230629	0.05	N	244460	500	150 억		180649	N	N	0	N	00	N
38	20231025	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-5	5	-0.17	345427505	118943	24.07	2900	2970	2835	3775	2035	2905	2904.14	0.60	0	13517	3315	3110	2855	2650	2395	3212	2752	150	870	500	1970	5	1	30082551	872	-3.58	8.58	12	0.40	-809.00	338.00	7480	20230118	-61.23	1463	20230629	98.22	7480	-61.23	20230118	1463	98.22	20230629	7480	-61.23	20230118	1463	98.22	20230629	0.05	N	244460	500	150 억		180649	N	N	0	N	00	N
39	20231025	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-5	5	-0.17	322846040	111162	22.49	2900	2970	2835	3775	2035	2905	2904.28	0.60	0	16504	3315	3110	2855	2650	2395	3212	2752	150	870	500	1970	5	1	30082551	872	-3.58	8.58	12	0.37	-809.00	338.00	7480	20230118	-61.23	1463	20230629	98.22	7480	-61.23	20230118	1463	98.22	20230629	7480	-61.23	20230118	1463	98.22	20230629	0.05	N	244460	500	150 억		180649	N	N	0	N	00	N
40	20231025	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	0	3	0.00	164734745	57130	11.56	2900	2935	2835	3775	2035	2905	2883.51	0.60	0	11600	3315	3110	2855	2650	2395	3212	2752	150	870	500	1970	5	1	30082551	874	-3.59	8.59	12	0.19	-809.00	338.00	7480	20230118	-61.16	1463	20230629	98.56	7480	-61.16	20230118	1463	98.56	20230629	7480	-61.16	20230118	1463	98.56	20230629	0.05	N	244460	500	150 억		180649	N	N	0	N	00	N
41	20231025	090940	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	15	2	0.52	49864595	17378	3.52	2900	2920	2845	3775	2035	2905	2869.41	0.60	0	7052	3315	3110	2855	2650	2395	3212	2752	150	870	500	1970	5	1	30082551	878	-3.61	8.64	12	0.06	-809.00	338.00	7480	20230118	-60.96	1463	20230629	99.59	7480	-60.96	20230118	1463	99.59	20230629	7480	-60.96	20230118	1463	99.59	20230629	0.05	N	244460	500	150 억		180649	N	N	0	N	00	N
42	20231024	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	190	2	7.00	1420887560	493284	136.91	2780	3060	2600	3525	1905	2715	2880.46	0.49	0	30660	3178	2946	2793	2561	2408	2870	2485	150	810	500	1840	5	1	30082551	874	-3.59	8.59	12	1.64	-809.00	338.00	7480	20230118	-61.16	1463	20230629	98.56	7480	-61.16	20230118	1463	98.56	20230629	7480	-61.16	20230118	1463	98.56	20230629	0.05	N	244460	500	150 억		148884	N	N	0	N	00	N
43	20231024	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	210	2	7.73	1395918945	484688	134.53	2780	3060	2600	3525	1905	2715	2880.04	0.49	0	29333	3178	2946	2793	2561	2408	2870	2485	150	810	500	1840	5	1	30082551	880	-3.62	8.65	12	1.61	-809.00	338.00	7480	20230118	-60.90	1463	20230629	99.93	7480	-60.90	20230118	1463	99.93	20230629	7480	-60.90	20230118	1463	99.93	20230629	0.05	N	244460	500	150 억		148884	N	N	0	N	00	N
44	20231024	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	125	2	4.60	1193224280	415077	115.21	2780	3060	2600	3525	1905	2715	2874.71	0.49	0	31770	3178	2946	2793	2561	2408	2870	2485	150	810	500	1840	5	1	30082551	854	-3.51	8.40	12	1.38	-809.00	338.00	7480	20230118	-62.03	1463	20230629	94.12	7480	-62.03	20230118	1463	94.12	20230629	7480	-62.03	20230118	1463	94.12	20230629	0.05	N	244460	500	150 억		148884	N	N	0	N	00	N
45	20231024	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	115	2	4.24	1142285350	397091	110.21	2780	3060	2600	3525	1905	2715	2876.63	0.49	0	28831	3178	2946	2793	2561	2408	2870	2485	150	810	500	1840	5	1	30082551	851	-3.50	8.37	12	1.32	-809.00	338.00	7480	20230118	-62.17	1463	20230629	93.44	7480	-62.17	20230118	1463	93.44	20230629	7480	-62.17	20230118	1463	93.44	20230629	0.05	N	244460	500	150 억		148884	N	N	0	N	00	N
46	20231024	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	145	2	5.34	1079127385	374920	104.06	2780	3060	2600	3525	1905	2715	2878.29	0.49	0	24346	3178	2946	2793	2561	2408	2870	2485	150	810	500	1840	5	1	30082551	860	-3.54	8.46	12	1.25	-809.00	338.00	7480	20230118	-61.76	1463	20230629	95.49	7480	-61.76	20230118	1463	95.49	20230629	7480	-61.76	20230118	1463	95.49	20230629	0.05	N	244460	500	150 억		148884	N	N	0	N	00	N
47	20231024	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	130	2	4.79	974291575	338581	93.97	2780	3060	2600	3525	1905	2715	2877.57	0.49	0	16299	3178	2946	2793	2561	2408	2870	2485	150	810	500	1840	5	1	30082551	856	-3.52	8.42	12	1.13	-809.00	338.00	7480	20230118	-61.97	1463	20230629	94.46	7480	-61.97	20230118	1463	94.46	20230629	7480	-61.97	20230118	1463	94.46	20230629	0.05	N	244460	500	150 억		148884	N	N	0	N	00	N
48	20231024	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	205	2	7.55	633158650	219491	60.92	2780	3060	2600	3525	1905	2715	2884.67	0.49	0	4610	3178	2946	2793	2561	2408	2870	2485	150	810	500	1840	5	1	30082551	878	-3.61	8.64	12	0.73	-809.00	338.00	7480	20230118	-60.96	1463	20230629	99.59	7480	-60.96	20230118	1463	99.59	20230629	7480	-60.96	20230118	1463	99.59	20230629	0.05	N	244460	500	150 억		148884	N	N	0	N	00	N
49	20231024	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	2735	20	2	0.74	22466100	8192	2.27	2780	2780	2720	3525	1905	2715	2742.44	0.49	0	-4046	3178	2946	2793	2561	2408	2870	2485	150	810	500	1840	5	1	30082551	823	-3.38	8.09	12	0.03	-809.00	338.00	7480	20230118	-63.44	1463	20230629	86.94	7480	-63.44	20230118	1463	86.94	20230629	7480	-63.44	20230118	1463	86.94	20230629	0.05	N	244460	500	150 억		148884	N	N	0	N	00	N
50	20231023	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	-225	5	-7.65	998066560	359256	40.66	3020	3025	2640	3820	2060	2940	2778.28	0.69	0	-57410	3230	3085	2850	2705	2470	3157	2777	150	880	500	1990	5	1	30082551	817	-3.36	8.03	12	1.19	-809.00	338.00	7480	20230118	-63.70	1463	20230629	85.58	7480	-63.70	20230118	1463	85.58	20230629	7480	-63.70	20230118	1463	85.58	20230629	0.06	N	244460	500	150 억		206376	N	N	0	N	00	N
51	20231023	150919	57	100.00	KOSDAQ		제약	N	N	N	N		N	2715	-225	5	-7.65	944119150	339317	38.40	3020	3025	2640	3820	2060	2940	2782.40	0.69	0	-51626	3230	3085	2850	2705	2470	3157	2777	150	880	500	1990	5	1	30082551	817	-3.36	8.03	12	1.13	-809.00	338.00	7480	20230118	-63.70	1463	20230629	85.58	7480	-63.70	20230118	1463	85.58	20230629	7480	-63.70	20230118	1463	85.58	20230629	0.06	N	244460	500	150 억		206376	N	N	0	N	00	N
52	20231023	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-230	5	-7.82	834349635	298237	33.76	3020	3025	2645	3820	2060	2940	2797.60	0.69	0	-40674	3230	3085	2850	2705	2470	3157	2777	150	880	500	1990	5	1	30082551	815	-3.35	8.02	12	0.99	-809.00	338.00	7480	20230118	-63.77	1463	20230629	85.24	7480	-63.77	20230118	1463	85.24	20230629	7480	-63.77	20230118	1463	85.24	20230629	0.06	N	244460	500	150 억		206376	N	N	0	N	00	N
53	20231023	130923	57	100.00	KOSDAQ		제약	N	N	N	N		N	2730	-210	5	-7.14	651563340	230439	26.08	3020	3025	2730	3820	2060	2940	2827.48	0.69	0	-35319	3230	3085	2850	2705	2470	3157	2777	150	880	500	1990	5	1	30082551	821	-3.37	8.08	12	0.77	-809.00	338.00	7480	20230118	-63.50	1463	20230629	86.60	7480	-63.50	20230118	1463	86.60	20230629	7480	-63.50	20230118	1463	86.60	20230629	0.06	N	244460	500	150 억		206376	N	N	0	N	00	N
54	20231023	120913	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-170	5	-5.78	555979280	195967	22.18	3020	3025	2740	3820	2060	2940	2837.10	0.69	0	-25898	3230	3085	2850	2705	2470	3157	2777	150	880	500	1990	5	1	30082551	833	-3.42	8.20	12	0.65	-809.00	338.00	7480	20230118	-62.97	1463	20230629	89.34	7480	-62.97	20230118	1463	89.34	20230629	7480	-62.97	20230118	1463	89.34	20230629	0.06	N	244460	500	150 억		206376	N	N	0	N	00	N
55	20231023	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	-135	5	-4.59	467806265	164284	18.59	3020	3025	2775	3820	2060	2940	2847.53	0.69	0	-21781	3230	3085	2850	2705	2470	3157	2777	150	880	500	1990	5	1	30082551	844	-3.47	8.30	12	0.55	-809.00	338.00	7480	20230118	-62.50	1463	20230629	91.73	7480	-62.50	20230118	1463	91.73	20230629	7480	-62.50	20230118	1463	91.73	20230629	0.06	N	244460	500	150 억		206376	N	N	0	N	00	N
56	20231023	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-140	5	-4.76	405511720	142024	16.07	3020	3025	2780	3820	2060	2940	2855.22	0.69	0	-25012	3230	3085	2850	2705	2470	3157	2777	150	880	500	1990	5	1	30082551	842	-3.46	8.28	12	0.47	-809.00	338.00	7480	20230118	-62.57	1463	20230629	91.39	7480	-62.57	20230118	1463	91.39	20230629	7480	-62.57	20230118	1463	91.39	20230629	0.06	N	244460	500	150 억		206376	N	N	0	N	00	N
57	20231023	090925	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-60	5	-2.04	147014270	50547	5.72	3020	3025	2810	3820	2060	2940	2908.45	0.69	0	2224	3230	3085	2850	2705	2470	3157	2777	150	880	500	1990	5	1	30082551	866	-3.56	8.52	12	0.17	-809.00	338.00	7480	20230118	-61.50	1463	20230629	96.86	7480	-61.50	20230118	1463	96.86	20230629	7480	-61.50	20230118	1463	96.86	20230629	0.06	N	244460	500	150 억		206376	N	N	0	N	00	N
58	20231020	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	195	2	7.10	2526709075	876374	52.84	2705	2995	2615	3565	1925	2745	2883.01	0.39	0	90615	3571	3157	2781	2367	1991	3365	2575	150	820	500	1860	5	1	30082551	884	-3.63	8.70	12	2.91	-809.00	338.00	7480	20230118	-60.70	1463	20230629	100.96	7480	-60.70	20230118	1463	100.96	20230629	7480	-60.70	20230118	1463	100.96	20230629	0.07	N	244460	500	150 억		117630	N	N	0	N	00	N
59	20231020	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	2940	195	2	7.10	2444953850	848550	51.16	2705	2995	2615	3565	1925	2745	2881.33	0.39	0	85037	3571	3157	2781	2367	1991	3365	2575	150	820	500	1860	5	1	30082551	884	-3.63	8.70	12	2.82	-809.00	338.00	7480	20230118	-60.70	1463	20230629	100.96	7480	-60.70	20230118	1463	100.96	20230629	7480	-60.70	20230118	1463	100.96	20230629	0.07	N	244460	500	150 억		117630	N	N	0	N	00	N
60	20231020	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	165	2	6.01	2315699340	804339	48.50	2705	2995	2615	3565	1925	2745	2879.01	0.39	0	75369	3571	3157	2781	2367	1991	3365	2575	150	820	500	1860	5	1	30082551	875	-3.60	8.61	12	2.67	-809.00	338.00	7480	20230118	-61.10	1463	20230629	98.91	7480	-61.10	20230118	1463	98.91	20230629	7480	-61.10	20230118	1463	98.91	20230629	0.07	N	244460	500	150 억		117630	N	N	0	N	00	N
61	20231020	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	120	2	4.37	2095861750	729249	43.97	2705	2995	2615	3565	1925	2745	2874.00	0.39	0	67463	3571	3157	2781	2367	1991	3365	2575	150	820	500	1860	5	1	30082551	862	-3.54	8.48	12	2.42	-809.00	338.00	7480	20230118	-61.70	1463	20230629	95.83	7480	-61.70	20230118	1463	95.83	20230629	7480	-61.70	20230118	1463	95.83	20230629	0.07	N	244460	500	150 억		117630	N	N	0	N	00	N
62	20231020	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	135	2	4.92	2006569325	698132	42.09	2705	2995	2615	3565	1925	2745	2874.20	0.39	0	67078	3571	3157	2781	2367	1991	3365	2575	150	820	500	1860	5	1	30082551	866	-3.56	8.52	12	2.32	-809.00	338.00	7480	20230118	-61.50	1463	20230629	96.86	7480	-61.50	20230118	1463	96.86	20230629	7480	-61.50	20230118	1463	96.86	20230629	0.07	N	244460	500	150 억		117630	N	N	0	N	00	N
63	20231020	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	160	2	5.83	1585078960	554769	33.45	2705	2980	2615	3565	1925	2745	2857.19	0.39	0	47521	3571	3157	2781	2367	1991	3365	2575	150	820	500	1860	5	1	30082551	874	-3.59	8.59	12	1.84	-809.00	338.00	7480	20230118	-61.16	1463	20230629	98.56	7480	-61.16	20230118	1463	98.56	20230629	7480	-61.16	20230118	1463	98.56	20230629	0.07	N	244460	500	150 억		117630	N	N	0	N	00	N
64	20231020	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	75	2	2.73	1281856245	450040	27.13	2705	2980	2615	3565	1925	2745	2848.32	0.39	0	29842	3571	3157	2781	2367	1991	3365	2575	150	820	500	1860	5	1	30082551	848	-3.49	8.34	12	1.50	-809.00	338.00	7480	20230118	-62.30	1463	20230629	92.75	7480	-62.30	20230118	1463	92.75	20230629	7480	-62.30	20230118	1463	92.75	20230629	0.07	N	244460	500	150 억		117630	N	N	0	N	00	N
65	20231020	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	-125	5	-4.55	173357485	65338	3.94	2705	2740	2615	3565	1925	2745	2653.23	0.39	0	19399	3571	3157	2781	2367	1991	3365	2575	150	820	500	1860	5	1	30082551	788	-3.24	7.75	12	0.22	-809.00	338.00	7480	20230118	-64.97	1463	20230629	79.08	7480	-64.97	20230118	1463	79.08	20230629	7480	-64.97	20230118	1463	79.08	20230629	0.07	N	244460	500	150 억		117630	N	N	0	N	00	N
66	20231019	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	2745	225	2	8.93	4826645520	1651401	1609.90	2445	3195	2405	3275	1765	2520	2922.81	0.55	0	-44601	2660	2590	2500	2430	2340	2625	2465	150	755	500	1710	5	1	30082551	826	-3.39	8.12	12	5.49	-809.00	338.00	7480	20230118	-63.30	1463	20230629	87.63	7480	-63.30	20230118	1463	87.63	20230629	7480	-63.30	20230118	1463	87.63	20230629	0.07	N	244460	500	150 억		165802	N	N	0	N	00	N
67	20231019	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	260	2	10.32	4746603670	1622346	1581.57	2445	3195	2405	3275	1765	2520	2925.77	0.55	0	-42489	2660	2590	2500	2430	2340	2625	2465	150	755	500	1710	5	1	30082551	836	-3.44	8.22	12	5.39	-809.00	338.00	7480	20230118	-62.83	1463	20230629	90.02	7480	-62.83	20230118	1463	90.02	20230629	7480	-62.83	20230118	1463	90.02	20230629	0.07	N	244460	500	150 억		165802	N	N	0	N	00	N
68	20231019	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	305	2	12.10	4341487015	1473254	1436.23	2445	3195	2405	3275	1765	2520	2946.88	0.55	0	-50511	2660	2590	2500	2430	2340	2625	2465	150	755	500	1710	5	1	30082551	850	-3.49	8.36	12	4.90	-809.00	338.00	7480	20230118	-62.23	1463	20230629	93.10	7480	-62.23	20230118	1463	93.10	20230629	7480	-62.23	20230118	1463	93.10	20230629	0.07	N	244460	500	150 억		165802	N	N	0	N	00	N
69	20231019	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	280	2	11.11	3554292885	1196466	1166.40	2445	3195	2405	3275	1765	2520	2970.67	0.55	0	-58882	2660	2590	2500	2430	2340	2625	2465	150	755	500	1710	5	1	30082551	842	-3.46	8.28	12	3.98	-809.00	338.00	7480	20230118	-62.57	1463	20230629	91.39	7480	-62.57	20230118	1463	91.39	20230629	7480	-62.57	20230118	1463	91.39	20230629	0.07	N	244460	500	150 억		165802	N	N	0	N	00	N
70	20231019	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	5	2	0.20	214344665	85840	83.68	2445	2575	2405	3275	1765	2520	2497.02	0.55	0	1523	2660	2590	2500	2430	2340	2625	2465	150	755	500	1710	5	1	30082551	760	-3.12	7.47	12	0.29	-809.00	338.00	7480	20230118	-66.24	1463	20230629	72.59	7480	-66.24	20230118	1463	72.59	20230629	7480	-66.24	20230118	1463	72.59	20230629	0.07	N	244460	500	150 억		165802	N	N	0	N	00	N
71	20231019	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-20	5	-0.79	198067775	79377	77.38	2445	2575	2405	3275	1765	2520	2495.27	0.55	0	2191	2660	2590	2500	2430	2340	2625	2465	150	755	500	1710	5	1	30082551	752	-3.09	7.40	12	0.26	-809.00	338.00	7480	20230118	-66.58	1463	20230629	70.88	7480	-66.58	20230118	1463	70.88	20230629	7480	-66.58	20230118	1463	70.88	20230629	0.07	N	244460	500	150 억		165802	N	N	0	N	00	N
72	20231019	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	0	3	0.00	168203755	67490	65.79	2445	2575	2405	3275	1765	2520	2492.27	0.55	0	-2980	2660	2590	2500	2430	2340	2625	2465	150	755	500	1710	5	1	30082551	758	-3.11	7.46	12	0.22	-809.00	338.00	7480	20230118	-66.31	1463	20230629	72.25	7480	-66.31	20230118	1463	72.25	20230629	7480	-66.31	20230118	1463	72.25	20230629	0.07	N	244460	500	150 억		165802	N	N	0	N	00	N
73	20231019	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	-10	5	-0.40	12797595	5181	5.05	2445	2520	2405	3275	1765	2520	2469.91	0.55	0	63	2660	2590	2500	2430	2340	2625	2465	150	755	500	1710	5	1	30082551	755	-3.10	7.43	12	0.02	-809.00	338.00	7480	20230118	-66.44	1463	20230629	71.57	7480	-66.44	20230118	1463	71.57	20230629	7480	-66.44	20230118	1463	71.57	20230629	0.07	N	244460	500	150 억		165802	N	N	0	N	00	N
74	20231018	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	20	2	0.80	254208595	102004	120.14	2490	2570	2410	3250	1750	2500	2492.13	0.57	0	-6260	2586	2542	2496	2452	2406	2565	2475	150	750	500	1700	5	1	30082551	758	-3.11	7.46	12	0.34	-809.00	338.00	7480	20230118	-66.31	1463	20230629	72.25	7480	-66.31	20230118	1463	72.25	20230629	7480	-66.31	20230118	1463	72.25	20230629	0.08	N	244460	500	150 억		172695	N	N	0	N	00	N
75	20231018	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	20	2	0.80	247193060	99217	116.86	2490	2570	2410	3250	1750	2500	2491.44	0.57	0	-5622	2586	2542	2496	2452	2406	2565	2475	150	750	500	1700	5	1	30082551	758	-3.11	7.46	12	0.33	-809.00	338.00	7480	20230118	-66.31	1463	20230629	72.25	7480	-66.31	20230118	1463	72.25	20230629	7480	-66.31	20230118	1463	72.25	20230629	0.08	N	244460	500	150 억		172695	N	N	0	N	00	N
76	20231018	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	30	2	1.20	221915775	89195	105.06	2490	2570	2410	3250	1750	2500	2487.98	0.57	0	-7877	2586	2542	2496	2452	2406	2565	2475	150	750	500	1700	5	1	30082551	761	-3.13	7.49	12	0.30	-809.00	338.00	7480	20230118	-66.18	1463	20230629	72.93	7480	-66.18	20230118	1463	72.93	20230629	7480	-66.18	20230118	1463	72.93	20230629	0.08	N	244460	500	150 억		172695	N	N	0	N	00	N
77	20231018	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	20	2	0.80	185148890	74705	87.99	2490	2545	2410	3250	1750	2500	2478.40	0.57	0	-7203	2586	2542	2496	2452	2406	2565	2475	150	750	500	1700	5	1	30082551	758	-3.11	7.46	12	0.25	-809.00	338.00	7480	20230118	-66.31	1463	20230629	72.25	7480	-66.31	20230118	1463	72.25	20230629	7480	-66.31	20230118	1463	72.25	20230629	0.08	N	244460	500	150 억		172695	N	N	0	N	00	N
78	20231018	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-35	5	-1.40	135164560	54697	64.42	2490	2545	2410	3250	1750	2500	2471.15	0.57	0	-1414	2586	2542	2496	2452	2406	2565	2475	150	750	500	1700	5	1	30082551	742	-3.05	7.29	12	0.18	-809.00	338.00	7480	20230118	-67.05	1463	20230629	68.49	7480	-67.05	20230118	1463	68.49	20230629	7480	-67.05	20230118	1463	68.49	20230629	0.08	N	244460	500	150 억		172695	N	N	0	N	00	N
79	20231018	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	2475	-25	5	-1.00	86353980	34851	41.05	2490	2545	2455	3250	1750	2500	2477.80	0.57	0	77	2586	2542	2496	2452	2406	2565	2475	150	750	500	1700	5	1	30082551	745	-3.06	7.32	12	0.12	-809.00	338.00	7480	20230118	-66.91	1463	20230629	69.17	7480	-66.91	20230118	1463	69.17	20230629	7480	-66.91	20230118	1463	69.17	20230629	0.08	N	244460	500	150 억		172695	N	N	0	N	00	N
80	20231018	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	2460	-40	5	-1.60	74840730	30191	35.56	2490	2545	2455	3250	1750	2500	2478.91	0.57	0	-114	2586	2542	2496	2452	2406	2565	2475	150	750	500	1700	5	1	30082551	740	-3.04	7.28	12	0.10	-809.00	338.00	7480	20230118	-67.11	1463	20230629	68.15	7480	-67.11	20230118	1463	68.15	20230629	7480	-67.11	20230118	1463	68.15	20230629	0.08	N	244460	500	150 억		172695	N	N	0	N	00	N
81	20231018	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-10	5	-0.40	9986725	4032	4.75	2490	2495	2470	3250	1750	2500	2476.87	0.57	0	-1983	2586	2542	2496	2452	2406	2565	2475	150	750	500	1700	5	1	30082551	749	-3.08	7.37	12	0.01	-809.00	338.00	7480	20230118	-66.71	1463	20230629	70.20	7480	-66.71	20230118	1463	70.20	20230629	7480	-66.71	20230118	1463	70.20	20230629	0.08	N	244460	500	150 억		172695	N	N	0	N	00	N
82	20231017	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	45	2	1.83	211432375	84736	24.17	2495	2540	2450	3190	1720	2455	2495.19	0.62	0	-13571	2765	2610	2490	2335	2215	2550	2275	150	735	500	1660	5	1	30082551	752	-3.09	7.40	12	0.28	-809.00	338.00	7480	20230118	-66.58	1463	20230629	70.88	7480	-66.58	20230118	1463	70.88	20230629	7480	-66.58	20230118	1463	70.88	20230629	0.08	N	244460	500	150 억		185859	N	N	0	N	00	N
83	20231017	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	60	2	2.44	203332520	81508	23.25	2495	2540	2450	3190	1720	2455	2494.63	0.62	0	-13441	2765	2610	2490	2335	2215	2550	2275	150	735	500	1660	5	1	30082551	757	-3.11	7.44	12	0.27	-809.00	338.00	7480	20230118	-66.38	1463	20230629	71.91	7480	-66.38	20230118	1463	71.91	20230629	7480	-66.38	20230118	1463	71.91	20230629	0.08	N	244460	500	150 억		185859	N	N	0	N	00	N
84	20231017	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	10	2	0.41	168011045	67292	19.20	2495	2540	2450	3190	1720	2455	2496.75	0.62	0	-11621	2765	2610	2490	2335	2215	2550	2275	150	735	500	1660	5	1	30082551	742	-3.05	7.29	12	0.22	-809.00	338.00	7480	20230118	-67.05	1463	20230629	68.49	7480	-67.05	20230118	1463	68.49	20230629	7480	-67.05	20230118	1463	68.49	20230629	0.08	N	244460	500	150 억		185859	N	N	0	N	00	N
85	20231017	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	2460	5	2	0.20	154870570	61975	17.68	2495	2540	2450	3190	1720	2455	2498.92	0.62	0	-7577	2765	2610	2490	2335	2215	2550	2275	150	735	500	1660	5	1	30082551	740	-3.04	7.28	12	0.21	-809.00	338.00	7480	20230118	-67.11	1463	20230629	68.15	7480	-67.11	20230118	1463	68.15	20230629	7480	-67.11	20230118	1463	68.15	20230629	0.08	N	244460	500	150 억		185859	N	N	0	N	00	N
86	20231017	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	45	2	1.83	140563135	56197	16.03	2495	2540	2450	3190	1720	2455	2501.26	0.62	0	-3772	2765	2610	2490	2335	2215	2550	2275	150	735	500	1660	5	1	30082551	752	-3.09	7.40	12	0.19	-809.00	338.00	7480	20230118	-66.58	1463	20230629	70.88	7480	-66.58	20230118	1463	70.88	20230629	7480	-66.58	20230118	1463	70.88	20230629	0.08	N	244460	500	150 억		185859	N	N	0	N	00	N
87	20231017	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	40	2	1.63	130027800	51984	14.83	2495	2540	2450	3190	1720	2455	2501.30	0.62	0	-2270	2765	2610	2490	2335	2215	2550	2275	150	735	500	1660	5	1	30082551	751	-3.08	7.38	12	0.17	-809.00	338.00	7480	20230118	-66.64	1463	20230629	70.54	7480	-66.64	20230118	1463	70.54	20230629	7480	-66.64	20230118	1463	70.54	20230629	0.08	N	244460	500	150 억		185859	N	N	0	N	00	N
88	20231017	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	35	2	1.43	79019115	31461	8.98	2495	2540	2490	3190	1720	2455	2511.65	0.62	0	5748	2765	2610	2490	2335	2215	2550	2275	150	735	500	1660	5	1	30082551	749	-3.08	7.37	12	0.10	-809.00	338.00	7480	20230118	-66.71	1463	20230629	70.20	7480	-66.71	20230118	1463	70.20	20230629	7480	-66.71	20230118	1463	70.20	20230629	0.08	N	244460	500	150 억		185859	N	N	0	N	00	N
89	20231017	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	55	2	2.24	48194250	19192	5.48	2495	2540	2495	3190	1720	2455	2511.16	0.62	0	5160	2765	2610	2490	2335	2215	2550	2275	150	735	500	1660	5	1	30082551	755	-3.10	7.43	12	0.06	-809.00	338.00	7480	20230118	-66.44	1463	20230629	71.57	7480	-66.44	20230118	1463	71.57	20230629	7480	-66.44	20230118	1463	71.57	20230629	0.08	N	244460	500	150 억		185859	N	N	0	N	00	N
90	20231016	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	2455	-240	5	-8.91	867444290	349496	131.40	2645	2645	2370	3500	1890	2695	2481.99	0.58	0	8198	3025	2860	2765	2600	2505	2812	2552	150	805	500	1830	5	1	30082551	739	-3.03	7.26	12	1.16	-809.00	338.00	7480	20230118	-67.18	1463	20230629	67.81	7480	-67.18	20230118	1463	67.81	20230629	7480	-67.18	20230118	1463	67.81	20230629	0.08	N	244460	500	150 억		175048	N	N	0	N	00	N
91	20231016	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-230	5	-8.53	745446015	300733	113.07	2645	2645	2370	3500	1890	2695	2478.74	0.58	0	25851	3025	2860	2765	2600	2505	2812	2552	150	805	500	1830	5	1	30082551	742	-3.05	7.29	12	1.00	-809.00	338.00	7480	20230118	-67.05	1463	20230629	68.49	7480	-67.05	20230118	1463	68.49	20230629	7480	-67.05	20230118	1463	68.49	20230629	0.08	N	244460	500	150 억		175048	N	N	0	N	00	N
92	20231016	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	2435	-260	5	-9.65	687126415	276868	104.10	2645	2645	2370	3500	1890	2695	2481.76	0.58	0	23284	3025	2860	2765	2600	2505	2812	2552	150	805	500	1830	5	1	30082551	733	-3.01	7.20	12	0.92	-809.00	338.00	7480	20230118	-67.45	1463	20230629	66.44	7480	-67.45	20230118	1463	66.44	20230629	7480	-67.45	20230118	1463	66.44	20230629	0.08	N	244460	500	150 억		175048	N	N	0	N	00	N
93	20231016	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-230	5	-8.53	587174535	236077	88.76	2645	2645	2370	3500	1890	2695	2487.19	0.58	0	27732	3025	2860	2765	2600	2505	2812	2552	150	805	500	1830	5	1	30082551	742	-3.05	7.29	12	0.78	-809.00	338.00	7480	20230118	-67.05	1463	20230629	68.49	7480	-67.05	20230118	1463	68.49	20230629	7480	-67.05	20230118	1463	68.49	20230629	0.08	N	244460	500	150 억		175048	N	N	0	N	00	N
94	20231016	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	2465	-230	5	-8.53	561738500	225752	84.88	2645	2645	2370	3500	1890	2695	2488.27	0.58	0	28206	3025	2860	2765	2600	2505	2812	2552	150	805	500	1830	5	1	30082551	742	-3.05	7.29	12	0.75	-809.00	338.00	7480	20230118	-67.05	1463	20230629	68.49	7480	-67.05	20230118	1463	68.49	20230629	7480	-67.05	20230118	1463	68.49	20230629	0.08	N	244460	500	150 억		175048	N	N	0	N	00	N
95	20231016	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	2455	-240	5	-8.91	495537690	198815	74.75	2645	2645	2370	3500	1890	2695	2492.43	0.58	0	25479	3025	2860	2765	2600	2505	2812	2552	150	805	500	1830	5	1	30082551	739	-3.03	7.26	12	0.66	-809.00	338.00	7480	20230118	-67.18	1463	20230629	67.81	7480	-67.18	20230118	1463	67.81	20230629	7480	-67.18	20230118	1463	67.81	20230629	0.08	N	244460	500	150 억		175048	N	N	0	N	00	N
96	20231016	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	-155	5	-5.75	371529540	148832	55.96	2645	2645	2370	3500	1890	2695	2496.26	0.58	0	20119	3025	2860	2765	2600	2505	2812	2552	150	805	500	1830	5	1	30082551	764	-3.14	7.51	12	0.49	-809.00	338.00	7480	20230118	-66.04	1463	20230629	73.62	7480	-66.04	20230118	1463	73.62	20230629	7480	-66.04	20230118	1463	73.62	20230629	0.08	N	244460	500	150 억		175048	N	N	0	N	00	N
97	20231016	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	2445	-250	5	-9.28	165325425	65234	24.53	2645	2645	2435	3500	1890	2695	2534.28	0.58	0	-1401	3025	2860	2765	2600	2505	2812	2552	150	805	500	1830	5	1	30082551	736	-3.02	7.23	12	0.22	-809.00	338.00	7480	20230118	-67.31	1463	20230629	67.12	7480	-67.31	20230118	1463	67.12	20230629	7480	-67.31	20230118	1463	67.12	20230629	0.08	N	244460	500	150 억		175048	N	N	0	N	00	N
98	20231012	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	60	2	2.14	659665365	232331	99.50	2800	2925	2770	3645	1965	2805	2839.33	0.65	0	19233	2985	2895	2780	2690	2575	2940	2735	150	840	500	1900	5	1	30082551	862	-3.54	8.48	12	0.77	-809.00	338.00	7480	20230118	-61.70	1463	20230629	95.83	7480	-61.70	20230118	1463	95.83	20230629	7480	-61.70	20230118	1463	95.83	20230629	0.08	N	244460	500	150 억		194328	N	N	0	N	00	N
99	20231012	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	55	2	1.96	641821660	226091	96.83	2800	2925	2770	3645	1965	2805	2838.78	0.65	0	18047	2985	2895	2780	2690	2575	2940	2735	150	840	500	1900	5	1	30082551	860	-3.54	8.46	12	0.75	-809.00	338.00	7480	20230118	-61.76	1463	20230629	95.49	7480	-61.76	20230118	1463	95.49	20230629	7480	-61.76	20230118	1463	95.49	20230629	0.08	N	244460	500	150 억		194328	N	N	0	N	00	N
100	20231012	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	50	2	1.78	537982565	189748	81.26	2800	2925	2770	3645	1965	2805	2835.25	0.65	0	17866	2985	2895	2780	2690	2575	2940	2735	150	840	500	1900	5	1	30082551	859	-3.53	8.45	12	0.63	-809.00	338.00	7480	20230118	-61.83	1463	20230629	95.15	7480	-61.83	20230118	1463	95.15	20230629	7480	-61.83	20230118	1463	95.15	20230629	0.08	N	244460	500	150 억		194328	N	N	0	N	00	N
101	20231012	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	15	2	0.53	432431820	152278	65.22	2800	2925	2770	3645	1965	2805	2839.75	0.65	0	17913	2985	2895	2780	2690	2575	2940	2735	150	840	500	1900	5	1	30082551	848	-3.49	8.34	12	0.51	-809.00	338.00	7480	20230118	-62.30	1463	20230629	92.75	7480	-62.30	20230118	1463	92.75	20230629	7480	-62.30	20230118	1463	92.75	20230629	0.08	N	244460	500	150 억		194328	N	N	0	N	00	N
102	20231012	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	20	2	0.71	400769665	141015	60.39	2800	2925	2770	3645	1965	2805	2842.04	0.65	0	22131	2985	2895	2780	2690	2575	2940	2735	150	840	500	1900	5	1	30082551	850	-3.49	8.36	12	0.47	-809.00	338.00	7480	20230118	-62.23	1463	20230629	93.10	7480	-62.23	20230118	1463	93.10	20230629	7480	-62.23	20230118	1463	93.10	20230629	0.08	N	244460	500	150 억		194328	N	N	0	N	00	N
103	20231012	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	25	2	0.89	370724735	130390	55.84	2800	2925	2770	3645	1965	2805	2843.20	0.65	0	22933	2985	2895	2780	2690	2575	2940	2735	150	840	500	1900	5	1	30082551	851	-3.50	8.37	12	0.43	-809.00	338.00	7480	20230118	-62.17	1463	20230629	93.44	7480	-62.17	20230118	1463	93.44	20230629	7480	-62.17	20230118	1463	93.44	20230629	0.08	N	244460	500	150 억		194328	N	N	0	N	00	N
104	20231012	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	15	2	0.53	318433370	111864	47.91	2800	2925	2770	3645	1965	2805	2846.61	0.65	0	22254	2985	2895	2780	2690	2575	2940	2735	150	840	500	1900	5	1	30082551	848	-3.49	8.34	12	0.37	-809.00	338.00	7480	20230118	-62.30	1463	20230629	92.75	7480	-62.30	20230118	1463	92.75	20230629	7480	-62.30	20230118	1463	92.75	20230629	0.08	N	244460	500	150 억		194328	N	N	0	N	00	N
105	20231012	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-5	5	-0.18	37400440	13405	5.74	2800	2810	2770	3645	1965	2805	2790.04	0.65	0	4643	2985	2895	2780	2690	2575	2940	2735	150	840	500	1900	5	1	30082551	842	-3.46	8.28	12	0.04	-809.00	338.00	7480	20230118	-62.57	1463	20230629	91.39	7480	-62.57	20230118	1463	91.39	20230629	7480	-62.57	20230118	1463	91.39	20230629	0.08	N	244460	500	150 억		194328	N	N	0	N	00	N
106	20231011	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	2805	55	2	2.00	646599145	233105	63.89	2750	2870	2665	3575	1925	2750	2773.83	0.54	0	29479	3020	2885	2815	2680	2610	2850	2645	150	825	500	1870	5	1	30082551	844	-3.47	8.30	12	0.77	-809.00	338.00	7480	20230118	-62.50	1463	20230629	91.73	7480	-62.50	20230118	1463	91.73	20230629	7480	-62.50	20230118	1463	91.73	20230629	0.08	N	244460	500	150 억		162177	N	N	0	N	00	N
107	20231011	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	40	2	1.45	629092645	226855	62.18	2750	2870	2665	3575	1925	2750	2773.11	0.54	0	30034	3020	2885	2815	2680	2610	2850	2645	150	825	500	1870	5	1	30082551	839	-3.45	8.25	12	0.75	-809.00	338.00	7480	20230118	-62.70	1463	20230629	90.70	7480	-62.70	20230118	1463	90.70	20230629	7480	-62.70	20230118	1463	90.70	20230629	0.08	N	244460	500	150 억		162177	N	N	0	N	00	N
108	20231011	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	35	2	1.27	606651435	218806	59.97	2750	2870	2665	3575	1925	2750	2772.56	0.54	0	30178	3020	2885	2815	2680	2610	2850	2645	150	825	500	1870	5	1	30082551	838	-3.44	8.24	12	0.73	-809.00	338.00	7480	20230118	-62.77	1463	20230629	90.36	7480	-62.77	20230118	1463	90.36	20230629	7480	-62.77	20230118	1463	90.36	20230629	0.08	N	244460	500	150 억		162177	N	N	0	N	00	N
109	20231011	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	80	2	2.91	562948775	203257	55.71	2750	2870	2665	3575	1925	2750	2769.64	0.54	0	33838	3020	2885	2815	2680	2610	2850	2645	150	825	500	1870	5	1	30082551	851	-3.50	8.37	12	0.68	-809.00	338.00	7480	20230118	-62.17	1463	20230629	93.44	7480	-62.17	20230118	1463	93.44	20230629	7480	-62.17	20230118	1463	93.44	20230629	0.08	N	244460	500	150 억		162177	N	N	0	N	00	N
110	20231011	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	40	2	1.45	516553100	186735	51.18	2750	2870	2665	3575	1925	2750	2766.24	0.54	0	35223	3020	2885	2815	2680	2610	2850	2645	150	825	500	1870	5	1	30082551	839	-3.45	8.25	12	0.62	-809.00	338.00	7480	20230118	-62.70	1463	20230629	90.70	7480	-62.70	20230118	1463	90.70	20230629	7480	-62.70	20230118	1463	90.70	20230629	0.08	N	244460	500	150 억		162177	N	N	0	N	00	N
111	20231011	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	35	2	1.27	391469030	142540	39.07	2750	2825	2665	3575	1925	2750	2746.38	0.54	0	18325	3020	2885	2815	2680	2610	2850	2645	150	825	500	1870	5	1	30082551	838	-3.44	8.24	12	0.47	-809.00	338.00	7480	20230118	-62.77	1463	20230629	90.36	7480	-62.77	20230118	1463	90.36	20230629	7480	-62.77	20230118	1463	90.36	20230629	0.08	N	244460	500	150 억		162177	N	N	0	N	00	N
112	20231011	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	10	2	0.36	331013010	120806	33.11	2750	2825	2665	3575	1925	2750	2740.04	0.54	0	20056	3020	2885	2815	2680	2610	2850	2645	150	825	500	1870	5	1	30082551	830	-3.41	8.17	12	0.40	-809.00	338.00	7480	20230118	-63.10	1463	20230629	88.65	7480	-63.10	20230118	1463	88.65	20230629	7480	-63.10	20230118	1463	88.65	20230629	0.08	N	244460	500	150 억		162177	N	N	0	N	00	N
113	20231011	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	5	2	0.18	71845855	26319	7.21	2750	2780	2670	3575	1925	2750	2729.79	0.54	0	336	3020	2885	2815	2680	2610	2850	2645	150	825	500	1870	5	1	30082551	829	-3.41	8.15	12	0.09	-809.00	338.00	7480	20230118	-63.17	1463	20230629	88.31	7480	-63.17	20230118	1463	88.31	20230629	7480	-63.17	20230118	1463	88.31	20230629	0.08	N	244460	500	150 억		162177	N	N	0	N	00	N
114	20231010	161450	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-260	5	-8.64	1021869400	363307	61.05	2950	2950	2745	3910	2110	3010	2812.57	0.75	0	-65377	3313	3161	2998	2846	2683	3237	2922	150	900	500	2040	5	1	30082551	827	-3.40	8.14	12	1.21	-809.00	338.00	7480	20230118	-63.24	1463	20230629	87.97	7480	-63.24	20230118	1463	87.97	20230629	7480	-63.24	20230118	1463	87.97	20230629	0.08	N	244460	500	150 억		226592	N	N	0	N	00	N
115	20231010	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-240	5	-7.97	995019840	353566	59.42	2950	2950	2745	3910	2110	3010	2813.98	0.75	0	-63940	3313	3161	2998	2846	2683	3237	2922	150	900	500	2040	5	1	30082551	833	-3.42	8.20	12	1.18	-809.00	338.00	7480	20230118	-62.97	1463	20230629	89.34	7480	-62.97	20230118	1463	89.34	20230629	7480	-62.97	20230118	1463	89.34	20230629	0.08	N	244460	500	150 억		226592	N	N	0	N	00	N
116	20231010	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	-225	5	-7.48	834871965	295660	49.69	2950	2950	2775	3910	2110	3010	2823.46	0.75	0	-56054	3313	3161	2998	2846	2683	3237	2922	150	900	500	2040	5	1	30082551	838	-3.44	8.24	12	0.98	-809.00	338.00	7480	20230118	-62.77	1463	20230629	90.36	7480	-62.77	20230118	1463	90.36	20230629	7480	-62.77	20230118	1463	90.36	20230629	0.08	N	244460	500	150 억		226592	N	N	0	N	00	N
117	20231010	130829	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	-215	5	-7.14	759785160	268722	45.16	2950	2950	2775	3910	2110	3010	2827.09	0.75	0	-53374	3313	3161	2998	2846	2683	3237	2922	150	900	500	2040	5	1	30082551	841	-3.45	8.27	12	0.89	-809.00	338.00	7480	20230118	-62.63	1463	20230629	91.05	7480	-62.63	20230118	1463	91.05	20230629	7480	-62.63	20230118	1463	91.05	20230629	0.08	N	244460	500	150 억		226592	N	N	0	N	00	N
118	20231010	120828	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	-190	5	-6.31	637033645	224907	37.80	2950	2950	2775	3910	2110	3010	2832.06	0.75	0	-43521	3313	3161	2998	2846	2683	3237	2922	150	900	500	2040	5	1	30082551	848	-3.49	8.34	12	0.75	-809.00	338.00	7480	20230118	-62.30	1463	20230629	92.75	7480	-62.30	20230118	1463	92.75	20230629	7480	-62.30	20230118	1463	92.75	20230629	0.08	N	244460	500	150 억		226592	N	N	0	N	00	N
119	20231010	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	-200	5	-6.64	583935240	206006	34.62	2950	2950	2775	3910	2110	3010	2834.16	0.75	0	-41329	3313	3161	2998	2846	2683	3237	2922	150	900	500	2040	5	1	30082551	845	-3.47	8.31	12	0.68	-809.00	338.00	7480	20230118	-62.43	1463	20230629	92.07	7480	-62.43	20230118	1463	92.07	20230629	7480	-62.43	20230118	1463	92.07	20230629	0.08	N	244460	500	150 억		226592	N	N	0	N	00	N
120	20231010	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-150	5	-4.98	499762530	176252	29.62	2950	2950	2775	3910	2110	3010	2835.04	0.75	0	-33181	3313	3161	2998	2846	2683	3237	2922	150	900	500	2040	5	1	30082551	860	-3.54	8.46	12	0.59	-809.00	338.00	7480	20230118	-61.76	1463	20230629	95.49	7480	-61.76	20230118	1463	95.49	20230629	7480	-61.76	20230118	1463	95.49	20230629	0.08	N	244460	500	150 억		226592	N	N	0	N	00	N
121	20231010	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	-200	5	-6.64	199033560	69798	11.73	2950	2950	2790	3910	2110	3010	2850.51	0.75	0	-25987	3313	3161	2998	2846	2683	3237	2922	150	900	500	2040	5	1	30082551	845	-3.47	8.31	12	0.23	-809.00	338.00	7480	20230118	-62.43	1463	20230629	92.07	7480	-62.43	20230118	1463	92.07	20230629	7480	-62.43	20230118	1463	92.07	20230629	0.08	N	244460	500	150 억		226592	N	N	0	N	00	N
122	20231006	160824	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	110	2	3.79	1767359320	591881	66.27	2925	3150	2835	3770	2030	2900	2985.99	0.59	0	46444	3400	3150	2930	2680	2460	3040	2570	150	870	500	1970	5	1	30082551	905	-3.72	8.91	12	1.97	-809.00	338.00	7480	20230118	-59.76	1463	20230629	105.74	7480	-59.76	20230118	1463	105.74	20230629	7480	-59.76	20230118	1463	105.74	20230629	0.08	N	244460	500	150 억		176048	N	N	0	N	00	N
123	20231006	150812	57	100.00	KOSDAQ		제약	N	N	N	N		N	2980	80	2	2.76	1724066060	577454	64.65	2925	3150	2835	3770	2030	2900	2985.63	0.59	0	47989	3400	3150	2930	2680	2460	3040	2570	150	870	500	1970	5	1	30082551	896	-3.68	8.82	12	1.92	-809.00	338.00	7480	20230118	-60.16	1463	20230629	103.69	7480	-60.16	20230118	1463	103.69	20230629	7480	-60.16	20230118	1463	103.69	20230629	0.08	N	244460	500	150 억		176048	N	N	0	N	00	N
124	20231006	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	3000	100	2	3.45	1597790640	535301	59.93	2925	3150	2835	3770	2030	2900	2984.85	0.59	0	44404	3400	3150	2930	2680	2460	3040	2570	150	870	500	1970	5	1	30082551	902	-3.71	8.88	12	1.78	-809.00	338.00	7480	20230118	-59.89	1463	20230629	105.06	7480	-59.89	20230118	1463	105.06	20230629	7480	-59.89	20230118	1463	105.06	20230629	0.08	N	244460	500	150 억		176048	N	N	0	N	00	N
125	20231006	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	3130	230	2	7.93	1227684525	413356	46.28	2925	3150	2835	3770	2030	2900	2970.04	0.59	0	34306	3400	3150	2930	2680	2460	3040	2570	150	870	500	1970	5	1	30082551	942	-3.87	9.26	12	1.37	-809.00	338.00	7480	20230118	-58.16	1463	20230629	113.94	7480	-58.16	20230118	1463	113.94	20230629	7480	-58.16	20230118	1463	113.94	20230629	0.08	N	244460	500	150 억		176048	N	N	0	N	00	N
126	20231006	120803	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	65	2	2.24	892929485	303962	34.03	2925	3055	2835	3770	2030	2900	2937.64	0.59	0	19509	3400	3150	2930	2680	2460	3040	2570	150	870	500	1970	5	1	30082551	892	-3.67	8.77	12	1.01	-809.00	338.00	7480	20230118	-60.36	1463	20230629	102.67	7480	-60.36	20230118	1463	102.67	20230629	7480	-60.36	20230118	1463	102.67	20230629	0.08	N	244460	500	150 억		176048	N	N	0	N	00	N
127	20231006	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-40	5	-1.38	784596255	266880	29.88	2925	3055	2835	3770	2030	2900	2939.88	0.59	0	24647	3400	3150	2930	2680	2460	3040	2570	150	870	500	1970	5	1	30082551	860	-3.54	8.46	12	0.89	-809.00	338.00	7480	20230118	-61.76	1463	20230629	95.49	7480	-61.76	20230118	1463	95.49	20230629	7480	-61.76	20230118	1463	95.49	20230629	0.08	N	244460	500	150 억		176048	N	N	0	N	00	N
128	20231006	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	5	2	0.17	584303455	197139	22.07	2925	3055	2905	3770	2030	2900	2963.92	0.59	0	19506	3400	3150	2930	2680	2460	3040	2570	150	870	500	1970	5	1	30082551	874	-3.59	8.59	12	0.66	-809.00	338.00	7480	20230118	-61.16	1463	20230629	98.56	7480	-61.16	20230118	1463	98.56	20230629	7480	-61.16	20230118	1463	98.56	20230629	0.08	N	244460	500	150 억		176048	N	N	0	N	00	N
129	20231006	090757	57	100.00	KOSDAQ		제약	N	N	N	N		N	2960	60	2	2.07	226464375	76222	8.53	2925	3055	2925	3770	2030	2900	2971.12	0.59	0	9638	3400	3150	2930	2680	2460	3040	2570	150	870	500	1970	5	1	30082551	890	-3.66	8.76	12	0.25	-809.00	338.00	7480	20230118	-60.43	1463	20230629	102.32	7480	-60.43	20230118	1463	102.32	20230629	7480	-60.43	20230118	1463	102.32	20230629	0.08	N	244460	500	150 억		176048	N	N	0	N	00	N