KissMeData/246960/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	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-320	5	-4.26	61162750	8360	147.78	7480	7480	7200	9770	5270	7520	7316.12	0.82	0	-742	7600	7560	7480	7440	7360	7580	7460	32	2250	500	5260	10	1	6362195	458	-6.79	3.15	12	0.13	-1060.00	2288.00	12000	20221118	-40.00	6660	20230504	8.11	10100	-28.71	20230810	6660	8.11	20230504	12000	-40.00	20221118	6660	8.11	20230504	0.48	N	246960	500	31 억		52332	N	N	0	N	00	N
3	20231031	151044	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-290	5	-3.86	60082070	8210	145.13	7480	7480	7200	9770	5270	7520	7318.16	0.82	0	-722	7600	7560	7480	7440	7360	7580	7460	32	2250	500	5260	10	1	6362195	460	-6.82	3.16	12	0.13	-1060.00	2288.00	12000	20221118	-39.75	6660	20230504	8.56	10100	-28.42	20230810	6660	8.56	20230504	12000	-39.75	20221118	6660	8.56	20230504	0.48	N	246960	500	31 억		52332	N	N	0	N	00	N
4	20231031	141054	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-300	5	-3.99	52876660	7211	127.47	7480	7480	7220	9770	5270	7520	7332.78	0.82	0	-649	7600	7560	7480	7440	7360	7580	7460	32	2250	500	5260	10	1	6362195	459	-6.81	3.16	12	0.11	-1060.00	2288.00	12000	20221118	-39.83	6660	20230504	8.41	10100	-28.51	20230810	6660	8.41	20230504	12000	-39.83	20221118	6660	8.41	20230504	0.48	N	246960	500	31 억		52332	N	N	0	N	00	N
5	20231031	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-260	5	-3.46	44508780	6057	107.07	7480	7480	7260	9770	5270	7520	7348.32	0.82	0	-482	7600	7560	7480	7440	7360	7580	7460	32	2250	500	5260	10	1	6362195	462	-6.85	3.17	12	0.10	-1060.00	2288.00	12000	20221118	-39.50	6660	20230504	9.01	10100	-28.12	20230810	6660	9.01	20230504	12000	-39.50	20221118	6660	9.01	20230504	0.48	N	246960	500	31 억		52332	N	N	0	N	00	N
6	20231031	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-250	5	-3.32	41916070	5700	100.76	7480	7480	7270	9770	5270	7520	7353.70	0.82	0	-415	7600	7560	7480	7440	7360	7580	7460	32	2250	500	5260	10	1	6362195	463	-6.86	3.18	12	0.09	-1060.00	2288.00	12000	20221118	-39.42	6660	20230504	9.16	10100	-28.02	20230810	6660	9.16	20230504	12000	-39.42	20221118	6660	9.16	20230504	0.48	N	246960	500	31 억		52332	N	N	0	N	00	N
7	20231031	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-210	5	-2.79	34258520	4649	82.18	7480	7480	7310	9770	5270	7520	7369.01	0.82	0	-301	7600	7560	7480	7440	7360	7580	7460	32	2250	500	5260	10	1	6362195	465	-6.90	3.19	12	0.07	-1060.00	2288.00	12000	20221118	-39.08	6660	20230504	9.76	10100	-27.62	20230810	6660	9.76	20230504	12000	-39.08	20221118	6660	9.76	20230504	0.48	N	246960	500	31 억		52332	N	N	0	N	00	N
8	20231031	101052	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-190	5	-2.53	23659700	3201	56.58	7480	7480	7330	9770	5270	7520	7391.35	0.82	0	-346	7600	7560	7480	7440	7360	7580	7460	32	2250	500	5260	10	1	6362195	466	-6.92	3.20	12	0.05	-1060.00	2288.00	12000	20221118	-38.92	6660	20230504	10.06	10100	-27.43	20230810	6660	10.06	20230504	12000	-38.92	20221118	6660	10.06	20230504	0.48	N	246960	500	31 억		52332	N	N	0	N	00	N
9	20231031	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-40	5	-0.53	254050	34	0.60	7480	7480	7400	9770	5270	7520	7472.06	0.82	0	-14	7600	7560	7480	7440	7360	7580	7460	32	2250	500	5260	10	1	6362195	476	-7.06	3.27	12	0.00	-1060.00	2288.00	12000	20221118	-37.67	6660	20230504	12.31	10100	-25.94	20230810	6660	12.31	20230504	12000	-37.67	20221118	6660	12.31	20230504	0.48	N	246960	500	31 억		52332	N	N	0	N	00	N
10	20231030	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	20	2	0.27	41297090	5560	108.17	7490	7520	7400	9750	5250	7500	7427.53	0.82	0	44	7940	7720	7610	7390	7280	7665	7335	32	2250	500	5250	10	1	6362195	478	-7.09	3.29	12	0.09	-1060.00	2288.00	12000	20221118	-37.33	6660	20230504	12.91	10100	-25.54	20230810	6660	12.91	20230504	12000	-37.33	20221118	6660	12.91	20230504	0.48	N	246960	500	31 억		52288	N	N	0	N	00	N
11	20231030	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-90	5	-1.20	41282070	5558	108.13	7490	7510	7400	9750	5250	7500	7427.50	0.82	0	44	7940	7720	7610	7390	7280	7665	7335	32	2250	500	5250	10	1	6362195	471	-6.99	3.24	12	0.09	-1060.00	2288.00	12000	20221118	-38.25	6660	20230504	11.26	10100	-26.63	20230810	6660	11.26	20230504	12000	-38.25	20221118	6660	11.26	20230504	0.48	N	246960	500	31 억		52288	N	N	0	N	00	N
12	20231030	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	0	3	0.00	35945070	4845	94.26	7490	7510	7400	9750	5250	7500	7419.00	0.82	0	52	7940	7720	7610	7390	7280	7665	7335	32	2250	500	5250	10	1	6362195	477	-7.08	3.28	12	0.08	-1060.00	2288.00	12000	20221118	-37.50	6660	20230504	12.61	10100	-25.74	20230810	6660	12.61	20230504	12000	-37.50	20221118	6660	12.61	20230504	0.48	N	246960	500	31 억		52288	N	N	0	N	00	N
13	20231030	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-80	5	-1.07	24923960	3362	65.41	7490	7500	7400	9750	5250	7500	7413.43	0.82	0	58	7940	7720	7610	7390	7280	7665	7335	32	2250	500	5250	10	1	6362195	472	-7.00	3.24	12	0.05	-1060.00	2288.00	12000	20221118	-38.17	6660	20230504	11.41	10100	-26.53	20230810	6660	11.41	20230504	12000	-38.17	20221118	6660	11.41	20230504	0.48	N	246960	500	31 억		52288	N	N	0	N	00	N
14	20231030	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-80	5	-1.07	23432820	3162	61.52	7490	7490	7400	9750	5250	7500	7410.76	0.82	0	60	7940	7720	7610	7390	7280	7665	7335	32	2250	500	5250	10	1	6362195	472	-7.00	3.24	12	0.05	-1060.00	2288.00	12000	20221118	-38.17	6660	20230504	11.41	10100	-26.53	20230810	6660	11.41	20230504	12000	-38.17	20221118	6660	11.41	20230504	0.48	N	246960	500	31 억		52288	N	N	0	N	00	N
15	20231030	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-90	5	-1.20	22624350	3053	59.40	7490	7490	7400	9750	5250	7500	7410.53	0.82	0	60	7940	7720	7610	7390	7280	7665	7335	32	2250	500	5250	10	1	6362195	471	-6.99	3.24	12	0.05	-1060.00	2288.00	12000	20221118	-38.25	6660	20230504	11.26	10100	-26.63	20230810	6660	11.26	20230504	12000	-38.25	20221118	6660	11.26	20230504	0.48	N	246960	500	31 억		52288	N	N	0	N	00	N
16	20231030	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-100	5	-1.33	10983790	1482	28.83	7490	7490	7400	9750	5250	7500	7411.46	0.82	0	-130	7940	7720	7610	7390	7280	7665	7335	32	2250	500	5250	10	1	6362195	471	-6.98	3.23	12	0.02	-1060.00	2288.00	12000	20221118	-38.33	6660	20230504	11.11	10100	-26.73	20230810	6660	11.11	20230504	12000	-38.33	20221118	6660	11.11	20230504	0.48	N	246960	500	31 억		52288	N	N	0	N	00	N
17	20231030	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	0	3	0.00	0	0	0.00	0	0	0	9750	5250	7500	0.00	0.82	0	0	7940	7720	7610	7390	7280	7665	7335	32	2250	500	5250	10	1	6362195	477	-7.08	3.28	12	0.00	-1060.00	2288.00	12000	20221118	-37.50	6660	20230504	12.61	10100	-25.74	20230810	6660	12.61	20230504	12000	-37.50	20221118	6660	12.61	20230504	0.48	N	246960	500	31 억		52288	N	N	0	N	00	N
18	20231027	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-220	5	-2.83	29363120	3872	44.67	7830	7830	7530	10100	5440	7770	7583.45	0.83	0	-72	8130	7950	7830	7650	7530	7890	7590	32	2330	500	5430	10	1	6362195	480	-7.12	3.30	12	0.06	-1060.00	2288.00	12000	20221118	-37.08	6660	20230504	13.36	10100	-25.25	20230810	6660	13.36	20230504	12000	-37.08	20221118	6660	13.36	20230504	0.48	N	246960	500	31 억		52923	N	N	0	N	00	N
19	20231027	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-210	5	-2.70	23457970	3091	35.66	7830	7830	7530	10100	5440	7770	7589.12	0.83	0	158	8130	7950	7830	7650	7530	7890	7590	32	2330	500	5430	10	1	6362195	481	-7.13	3.30	12	0.05	-1060.00	2288.00	12000	20221118	-37.00	6660	20230504	13.51	10100	-25.15	20230810	6660	13.51	20230504	12000	-37.00	20221118	6660	13.51	20230504	0.48	N	246960	500	31 억		52923	N	N	0	N	00	N
20	20231027	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-220	5	-2.83	20646180	2719	31.37	7830	7830	7530	10100	5440	7770	7593.30	0.83	0	162	8130	7950	7830	7650	7530	7890	7590	32	2330	500	5430	10	1	6362195	480	-7.12	3.30	12	0.04	-1060.00	2288.00	12000	20221118	-37.08	6660	20230504	13.36	10100	-25.25	20230810	6660	13.36	20230504	12000	-37.08	20221118	6660	13.36	20230504	0.48	N	246960	500	31 억		52923	N	N	0	N	00	N
21	20231027	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-150	5	-1.93	17967340	2366	27.30	7830	7830	7530	10100	5440	7770	7593.97	0.83	0	352	8130	7950	7830	7650	7530	7890	7590	32	2330	500	5430	10	1	6362195	485	-7.19	3.33	12	0.04	-1060.00	2288.00	12000	20221118	-36.50	6660	20230504	14.41	10100	-24.55	20230810	6660	14.41	20230504	12000	-36.50	20221118	6660	14.41	20230504	0.48	N	246960	500	31 억		52923	N	N	0	N	00	N
22	20231027	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-160	5	-2.06	16816070	2215	25.55	7830	7830	7530	10100	5440	7770	7591.91	0.83	0	389	8130	7950	7830	7650	7530	7890	7590	32	2330	500	5430	10	1	6362195	484	-7.18	3.33	12	0.03	-1060.00	2288.00	12000	20221118	-36.58	6660	20230504	14.26	10100	-24.65	20230810	6660	14.26	20230504	12000	-36.58	20221118	6660	14.26	20230504	0.48	N	246960	500	31 억		52923	N	N	0	N	00	N
23	20231027	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-230	5	-2.96	14310650	1887	21.77	7830	7830	7530	10100	5440	7770	7583.81	0.83	0	389	8130	7950	7830	7650	7530	7890	7590	32	2330	500	5430	10	1	6362195	480	-7.11	3.30	12	0.03	-1060.00	2288.00	12000	20221118	-37.17	6660	20230504	13.21	10100	-25.35	20230810	6660	13.21	20230504	12000	-37.17	20221118	6660	13.21	20230504	0.48	N	246960	500	31 억		52923	N	N	0	N	00	N
24	20231027	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	60	2	0.77	689040	88	1.02	7830	7830	7830	10100	5440	7770	7830.00	0.83	0	76	8130	7950	7830	7650	7530	7890	7590	32	2330	500	5430	10	1	6362195	498	-7.39	3.42	12	0.00	-1060.00	2288.00	12000	20221118	-34.75	6660	20230504	17.57	10100	-22.48	20230810	6660	17.57	20230504	12000	-34.75	20221118	6660	17.57	20230504	0.48	N	246960	500	31 억		52923	N	N	0	N	00	N
25	20231026	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-10	5	-0.13	68310540	8668	299.62	8000	8010	7710	10110	5450	7780	7880.77	0.84	0	-221	8146	7962	7806	7622	7466	7885	7545	32	2330	500	5440	10	1	6362195	494	-7.33	3.40	12	0.14	-1060.00	2288.00	12000	20221118	-35.25	6660	20230504	16.67	10100	-23.07	20230810	6660	16.67	20230504	12000	-35.25	20221118	6660	16.67	20230504	0.49	N	246960	500	31 억		53144	N	N	0	N	00	N
26	20231026	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-10	5	-0.13	62638430	7938	274.39	8000	8010	7710	10110	5450	7780	7890.96	0.84	0	-222	8146	7962	7806	7622	7466	7885	7545	32	2330	500	5440	10	1	6362195	494	-7.33	3.40	12	0.12	-1060.00	2288.00	12000	20221118	-35.25	6660	20230504	16.67	10100	-23.07	20230810	6660	16.67	20230504	12000	-35.25	20221118	6660	16.67	20230504	0.49	N	246960	500	31 억		53144	N	N	0	N	00	N
27	20231026	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-10	5	-0.13	60343350	7643	264.19	8000	8010	7710	10110	5450	7780	7895.24	0.84	0	-219	8146	7962	7806	7622	7466	7885	7545	32	2330	500	5440	10	1	6362195	494	-7.33	3.40	12	0.12	-1060.00	2288.00	12000	20221118	-35.25	6660	20230504	16.67	10100	-23.07	20230810	6660	16.67	20230504	12000	-35.25	20221118	6660	16.67	20230504	0.49	N	246960	500	31 억		53144	N	N	0	N	00	N
28	20231026	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-10	5	-0.13	58220830	7370	254.75	8000	8010	7710	10110	5450	7780	7899.71	0.84	0	-102	8146	7962	7806	7622	7466	7885	7545	32	2330	500	5440	10	1	6362195	494	-7.33	3.40	12	0.12	-1060.00	2288.00	12000	20221118	-35.25	6660	20230504	16.67	10100	-23.07	20230810	6660	16.67	20230504	12000	-35.25	20221118	6660	16.67	20230504	0.49	N	246960	500	31 억		53144	N	N	0	N	00	N
29	20231026	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-10	5	-0.13	55290520	6993	241.72	8000	8010	7710	10110	5450	7780	7906.55	0.84	0	-97	8146	7962	7806	7622	7466	7885	7545	32	2330	500	5440	10	1	6362195	494	-7.33	3.40	12	0.11	-1060.00	2288.00	12000	20221118	-35.25	6660	20230504	16.67	10100	-23.07	20230810	6660	16.67	20230504	12000	-35.25	20221118	6660	16.67	20230504	0.49	N	246960	500	31 억		53144	N	N	0	N	00	N
30	20231026	110952	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-10	5	-0.13	53518310	6765	233.84	8000	8010	7710	10110	5450	7780	7911.06	0.84	0	-107	8146	7962	7806	7622	7466	7885	7545	32	2330	500	5440	10	1	6362195	494	-7.33	3.40	12	0.11	-1060.00	2288.00	12000	20221118	-35.25	6660	20230504	16.67	10100	-23.07	20230810	6660	16.67	20230504	12000	-35.25	20221118	6660	16.67	20230504	0.49	N	246960	500	31 억		53144	N	N	0	N	00	N
31	20231026	100948	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-70	5	-0.90	48490000	6117	211.44	8000	8010	7710	10110	5450	7780	7927.09	0.84	0	23	8146	7962	7806	7622	7466	7885	7545	32	2330	500	5440	10	1	6362195	491	-7.27	3.37	12	0.10	-1060.00	2288.00	12000	20221118	-35.75	6660	20230504	15.77	10100	-23.66	20230810	6660	15.77	20230504	12000	-35.75	20221118	6660	15.77	20230504	0.49	N	246960	500	31 억		53144	N	N	0	N	00	N
32	20231026	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	0	3	0.00	11026790	1384	47.84	8000	8010	7780	10110	5450	7780	7967.33	0.84	0	-74	8146	7962	7806	7622	7466	7885	7545	32	2330	500	5440	10	1	6362195	495	-7.34	3.40	12	0.02	-1060.00	2288.00	12000	20221118	-35.17	6660	20230504	16.82	10100	-22.97	20230810	6660	16.82	20230504	12000	-35.17	20221118	6660	16.82	20230504	0.49	N	246960	500	31 억		53144	N	N	0	N	00	N
33	20231025	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	10	2	0.13	21237420	2758	34.41	7990	7990	7650	10100	5440	7770	7700.30	0.85	0	-738	8183	7976	7743	7536	7303	8080	7640	32	2330	500	5430	10	1	6362195	495	-7.34	3.40	12	0.04	-1060.00	2288.00	12000	20221118	-35.17	6660	20230504	16.82	10100	-22.97	20230810	6660	16.82	20230504	12000	-35.17	20221118	6660	16.82	20230504	0.49	N	246960	500	31 억		53875	N	N	0	N	00	N
34	20231025	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-100	5	-1.29	20957340	2722	33.96	7990	7990	7650	10100	5440	7770	7699.24	0.85	0	-715	8183	7976	7743	7536	7303	8080	7640	32	2330	500	5430	10	1	6362195	488	-7.24	3.35	12	0.04	-1060.00	2288.00	12000	20221118	-36.08	6660	20230504	15.17	10100	-24.06	20230810	6660	15.17	20230504	12000	-36.08	20221118	6660	15.17	20230504	0.49	N	246960	500	31 억		53875	N	N	0	N	00	N
35	20231025	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-110	5	-1.42	17809810	2314	28.87	7990	7990	7650	10100	5440	7770	7696.55	0.85	0	-555	8183	7976	7743	7536	7303	8080	7640	32	2330	500	5430	10	1	6362195	487	-7.23	3.35	12	0.04	-1060.00	2288.00	12000	20221118	-36.17	6660	20230504	15.02	10100	-24.16	20230810	6660	15.02	20230504	12000	-36.17	20221118	6660	15.02	20230504	0.49	N	246960	500	31 억		53875	N	N	0	N	00	N
36	20231025	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-120	5	-1.54	16829680	2186	27.27	7990	7990	7650	10100	5440	7770	7698.85	0.85	0	-555	8183	7976	7743	7536	7303	8080	7640	32	2330	500	5430	10	1	6362195	487	-7.22	3.34	12	0.03	-1060.00	2288.00	12000	20221118	-36.25	6660	20230504	14.86	10100	-24.26	20230810	6660	14.86	20230504	12000	-36.25	20221118	6660	14.86	20230504	0.49	N	246960	500	31 억		53875	N	N	0	N	00	N
37	20231025	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-90	5	-1.16	10921240	1415	17.65	7990	7990	7660	10100	5440	7770	7718.19	0.85	0	-420	8183	7976	7743	7536	7303	8080	7640	32	2330	500	5430	10	1	6362195	489	-7.25	3.36	12	0.02	-1060.00	2288.00	12000	20221118	-36.00	6660	20230504	15.32	10100	-23.96	20230810	6660	15.32	20230504	12000	-36.00	20221118	6660	15.32	20230504	0.49	N	246960	500	31 억		53875	N	N	0	N	00	N
38	20231025	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-100	5	-1.29	9217930	1193	14.88	7990	7990	7660	10100	5440	7770	7726.68	0.85	0	-298	8183	7976	7743	7536	7303	8080	7640	32	2330	500	5430	10	1	6362195	488	-7.24	3.35	12	0.02	-1060.00	2288.00	12000	20221118	-36.08	6660	20230504	15.17	10100	-24.06	20230810	6660	15.17	20230504	12000	-36.08	20221118	6660	15.17	20230504	0.49	N	246960	500	31 억		53875	N	N	0	N	00	N
39	20231025	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-80	5	-1.03	7212850	932	11.63	7990	7990	7690	10100	5440	7770	7739.11	0.85	0	-277	8183	7976	7743	7536	7303	8080	7640	32	2330	500	5430	10	1	6362195	489	-7.25	3.36	12	0.01	-1060.00	2288.00	12000	20221118	-35.92	6660	20230504	15.47	10100	-23.86	20230810	6660	15.47	20230504	12000	-35.92	20221118	6660	15.47	20230504	0.49	N	246960	500	31 억		53875	N	N	0	N	00	N
40	20231025	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-40	5	-0.51	2497340	320	3.99	7990	7990	7730	10100	5440	7770	7804.19	0.85	0	-168	8183	7976	7743	7536	7303	8080	7640	32	2330	500	5430	10	1	6362195	492	-7.29	3.38	12	0.01	-1060.00	2288.00	12000	20221118	-35.58	6660	20230504	16.07	10100	-23.47	20230810	6660	16.07	20230504	12000	-35.58	20221118	6660	16.07	20230504	0.49	N	246960	500	31 억		53875	N	N	0	N	00	N
41	20231024	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	200	2	2.64	61083250	8016	443.12	7570	7950	7510	9840	5300	7570	7620.17	0.84	0	642	7856	7712	7636	7492	7416	7680	7460	32	2270	500	5290	10	1	6362195	494	-7.33	3.40	12	0.13	-1060.00	2288.00	12000	20221118	-35.25	6660	20230504	16.67	10100	-23.07	20230810	6660	16.67	20230504	12000	-35.25	20221118	6660	16.67	20230504	0.48	N	246960	500	31 억		53233	N	N	0	N	00	N
42	20231024	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	120	2	1.59	60990810	8004	442.45	7570	7950	7510	9840	5300	7570	7620.04	0.84	0	643	7856	7712	7636	7492	7416	7680	7460	32	2270	500	5290	10	1	6362195	489	-7.25	3.36	12	0.13	-1060.00	2288.00	12000	20221118	-35.92	6660	20230504	15.47	10100	-23.86	20230810	6660	15.47	20230504	12000	-35.92	20221118	6660	15.47	20230504	0.48	N	246960	500	31 억		53233	N	N	0	N	00	N
43	20231024	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	50	2	0.66	54985450	7219	399.06	7570	7950	7510	9840	5300	7570	7616.77	0.84	0	221	7856	7712	7636	7492	7416	7680	7460	32	2270	500	5290	10	1	6362195	485	-7.19	3.33	12	0.11	-1060.00	2288.00	12000	20221118	-36.50	6660	20230504	14.41	10100	-24.55	20230810	6660	14.41	20230504	12000	-36.50	20221118	6660	14.41	20230504	0.48	N	246960	500	31 억		53233	N	N	0	N	00	N
44	20231024	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	0	3	0.00	46361570	6081	336.15	7570	7950	7510	9840	5300	7570	7624.00	0.84	0	-466	7856	7712	7636	7492	7416	7680	7460	32	2270	500	5290	10	1	6362195	482	-7.14	3.31	12	0.10	-1060.00	2288.00	12000	20221118	-36.92	6660	20230504	13.66	10100	-25.05	20230810	6660	13.66	20230504	12000	-36.92	20221118	6660	13.66	20230504	0.48	N	246960	500	31 억		53233	N	N	0	N	00	N
45	20231024	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-10	5	-0.13	41608630	5453	301.44	7570	7950	7510	9840	5300	7570	7630.41	0.84	0	-963	7856	7712	7636	7492	7416	7680	7460	32	2270	500	5290	10	1	6362195	481	-7.13	3.30	12	0.09	-1060.00	2288.00	12000	20221118	-37.00	6660	20230504	13.51	10100	-25.15	20230810	6660	13.51	20230504	12000	-37.00	20221118	6660	13.51	20230504	0.48	N	246960	500	31 억		53233	N	N	0	N	00	N
46	20231024	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-10	5	-0.13	37302550	4885	270.04	7570	7950	7510	9840	5300	7570	7636.14	0.84	0	-1055	7856	7712	7636	7492	7416	7680	7460	32	2270	500	5290	10	1	6362195	481	-7.13	3.30	12	0.08	-1060.00	2288.00	12000	20221118	-37.00	6660	20230504	13.51	10100	-25.15	20230810	6660	13.51	20230504	12000	-37.00	20221118	6660	13.51	20230504	0.48	N	246960	500	31 억		53233	N	N	0	N	00	N
47	20231024	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	40	2	0.53	32746190	4283	236.76	7570	7950	7510	9840	5300	7570	7645.62	0.84	0	-1009	7856	7712	7636	7492	7416	7680	7460	32	2270	500	5290	10	1	6362195	484	-7.18	3.33	12	0.07	-1060.00	2288.00	12000	20221118	-36.58	6660	20230504	14.26	10100	-24.65	20230810	6660	14.26	20230504	12000	-36.58	20221118	6660	14.26	20230504	0.48	N	246960	500	31 억		53233	N	N	0	N	00	N
48	20231024	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	0	3	0.00	113520	15	0.83	7570	7570	7560	9840	5300	7570	7568.00	0.84	0	0	7856	7712	7636	7492	7416	7680	7460	32	2270	500	5290	10	1	6362195	482	-7.14	3.31	12	0.00	-1060.00	2288.00	12000	20221118	-36.92	6660	20230504	13.66	10100	-25.05	20230810	6660	13.66	20230504	12000	-36.92	20221118	6660	13.66	20230504	0.48	N	246960	500	31 억		53233	N	N	0	N	00	N
49	20231023	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-220	5	-2.82	13765120	1809	21.30	7570	7780	7560	10120	5460	7790	7609.24	0.85	0	-601	8030	7910	7710	7590	7390	7810	7490	32	2330	500	5450	10	1	6362195	482	-7.14	3.31	12	0.03	-1060.00	2288.00	12000	20221118	-36.92	6660	20230504	13.66	10100	-25.05	20230810	6660	13.66	20230504	12000	-36.92	20221118	6660	13.66	20230504	0.49	N	246960	500	31 억		53834	N	N	0	N	00	N
50	20231023	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-210	5	-2.70	12158600	1597	18.81	7570	7780	7560	10120	5460	7790	7613.40	0.85	0	-601	8030	7910	7710	7590	7390	7810	7490	32	2330	500	5450	10	1	6362195	482	-7.15	3.31	12	0.03	-1060.00	2288.00	12000	20221118	-36.83	6660	20230504	13.81	10100	-24.95	20230810	6660	13.81	20230504	12000	-36.83	20221118	6660	13.81	20230504	0.49	N	246960	500	31 억		53834	N	N	0	N	00	N
51	20231023	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-190	5	-2.44	10298010	1352	15.92	7570	7780	7560	10120	5460	7790	7616.87	0.85	0	-610	8030	7910	7710	7590	7390	7810	7490	32	2330	500	5450	10	1	6362195	484	-7.17	3.32	12	0.02	-1060.00	2288.00	12000	20221118	-36.67	6660	20230504	14.11	10100	-24.75	20230810	6660	14.11	20230504	12000	-36.67	20221118	6660	14.11	20230504	0.49	N	246960	500	31 억		53834	N	N	0	N	00	N
52	20231023	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-170	5	-2.18	8105800	1064	12.53	7570	7780	7560	10120	5460	7790	7618.23	0.85	0	-420	8030	7910	7710	7590	7390	7810	7490	32	2330	500	5450	10	1	6362195	485	-7.19	3.33	12	0.02	-1060.00	2288.00	12000	20221118	-36.50	6660	20230504	14.41	10100	-24.55	20230810	6660	14.41	20230504	12000	-36.50	20221118	6660	14.41	20230504	0.49	N	246960	500	31 억		53834	N	N	0	N	00	N
53	20231023	120915	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-170	5	-2.18	6992490	918	10.81	7570	7780	7560	10120	5460	7790	7617.09	0.85	0	-406	8030	7910	7710	7590	7390	7810	7490	32	2330	500	5450	10	1	6362195	485	-7.19	3.33	12	0.01	-1060.00	2288.00	12000	20221118	-36.50	6660	20230504	14.41	10100	-24.55	20230810	6660	14.41	20230504	12000	-36.50	20221118	6660	14.41	20230504	0.49	N	246960	500	31 억		53834	N	N	0	N	00	N
54	20231023	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-190	5	-2.44	5441310	714	8.41	7570	7780	7560	10120	5460	7790	7620.88	0.85	0	-326	8030	7910	7710	7590	7390	7810	7490	32	2330	500	5450	10	1	6362195	484	-7.17	3.32	12	0.01	-1060.00	2288.00	12000	20221118	-36.67	6660	20230504	14.11	10100	-24.75	20230810	6660	14.11	20230504	12000	-36.67	20221118	6660	14.11	20230504	0.49	N	246960	500	31 억		53834	N	N	0	N	00	N
55	20231023	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-190	5	-2.44	3980690	522	6.15	7570	7780	7560	10120	5460	7790	7625.84	0.85	0	-235	8030	7910	7710	7590	7390	7810	7490	32	2330	500	5450	10	1	6362195	484	-7.17	3.32	12	0.01	-1060.00	2288.00	12000	20221118	-36.67	6660	20230504	14.11	10100	-24.75	20230810	6660	14.11	20230504	12000	-36.67	20221118	6660	14.11	20230504	0.49	N	246960	500	31 억		53834	N	N	0	N	00	N
56	20231023	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-230	5	-2.95	1134400	150	1.77	7570	7570	7560	10120	5460	7790	7562.67	0.85	0	0	8030	7910	7710	7590	7390	7810	7490	32	2330	500	5450	10	1	6362195	481	-7.13	3.30	12	0.00	-1060.00	2288.00	12000	20221118	-37.00	6660	20230504	13.51	10100	-25.15	20230810	6660	13.51	20230504	12000	-37.00	20221118	6660	13.51	20230504	0.49	N	246960	500	31 억		53834	N	N	0	N	00	N
57	20231020	160911	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-50	5	-0.64	64625890	8492	71.55	7820	7830	7510	10190	5490	7840	7610.21	0.88	0	-2192	8153	7996	7833	7676	7513	7915	7595	32	2350	500	5480	10	1	6362195	496	-7.35	3.40	12	0.13	-1060.00	2288.00	12000	20221118	-35.08	6660	20230504	16.97	10100	-22.87	20230810	6660	16.97	20230504	12000	-35.08	20221118	6660	16.97	20230504	0.48	N	246960	500	31 억		56026	N	N	0	N	00	N
58	20231020	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-50	5	-0.64	63708190	8374	70.56	7820	7830	7510	10190	5490	7840	7607.86	0.88	0	-2196	8153	7996	7833	7676	7513	7915	7595	32	2350	500	5480	10	1	6362195	496	-7.35	3.40	12	0.13	-1060.00	2288.00	12000	20221118	-35.08	6660	20230504	16.97	10100	-22.87	20230810	6660	16.97	20230504	12000	-35.08	20221118	6660	16.97	20230504	0.48	N	246960	500	31 억		56026	N	N	0	N	00	N
59	20231020	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-230	5	-2.93	60974900	8015	67.53	7820	7830	7510	10190	5490	7840	7607.60	0.88	0	-2177	8153	7996	7833	7676	7513	7915	7595	32	2350	500	5480	10	1	6362195	484	-7.18	3.33	12	0.13	-1060.00	2288.00	12000	20221118	-36.58	6660	20230504	14.26	10100	-24.65	20230810	6660	14.26	20230504	12000	-36.58	20221118	6660	14.26	20230504	0.48	N	246960	500	31 억		56026	N	N	0	N	00	N
60	20231020	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-300	5	-3.83	59613070	7835	66.02	7820	7830	7510	10190	5490	7840	7608.56	0.88	0	-2166	8153	7996	7833	7676	7513	7915	7595	32	2350	500	5480	10	1	6362195	480	-7.11	3.30	12	0.12	-1060.00	2288.00	12000	20221118	-37.17	6660	20230504	13.21	10100	-25.35	20230810	6660	13.21	20230504	12000	-37.17	20221118	6660	13.21	20230504	0.48	N	246960	500	31 억		56026	N	N	0	N	00	N
61	20231020	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-310	5	-3.95	58844210	7733	65.16	7820	7830	7510	10190	5490	7840	7609.49	0.88	0	-2166	8153	7996	7833	7676	7513	7915	7595	32	2350	500	5480	10	1	6362195	479	-7.10	3.29	12	0.12	-1060.00	2288.00	12000	20221118	-37.25	6660	20230504	13.06	10100	-25.45	20230810	6660	13.06	20230504	12000	-37.25	20221118	6660	13.06	20230504	0.48	N	246960	500	31 억		56026	N	N	0	N	00	N
62	20231020	110915	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-300	5	-3.83	57835030	7599	64.03	7820	7830	7510	10190	5490	7840	7610.87	0.88	0	-2196	8153	7996	7833	7676	7513	7915	7595	32	2350	500	5480	10	1	6362195	480	-7.11	3.30	12	0.12	-1060.00	2288.00	12000	20221118	-37.17	6660	20230504	13.21	10100	-25.35	20230810	6660	13.21	20230504	12000	-37.17	20221118	6660	13.21	20230504	0.48	N	246960	500	31 억		56026	N	N	0	N	00	N
63	20231020	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-180	5	-2.30	25168170	3269	27.54	7820	7830	7600	10190	5490	7840	7699.04	0.88	0	-2147	8153	7996	7833	7676	7513	7915	7595	32	2350	500	5480	10	1	6362195	487	-7.23	3.35	12	0.05	-1060.00	2288.00	12000	20221118	-36.17	6660	20230504	15.02	10100	-24.16	20230810	6660	15.02	20230504	12000	-36.17	20221118	6660	15.02	20230504	0.48	N	246960	500	31 억		56026	N	N	0	N	00	N
64	20231020	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-80	5	-1.02	625200	80	0.67	7820	7830	7760	10190	5490	7840	7815.00	0.88	0	0	8153	7996	7833	7676	7513	7915	7595	32	2350	500	5480	10	1	6362195	494	-7.32	3.39	12	0.00	-1060.00	2288.00	12000	20221118	-35.33	6660	20230504	16.52	10100	-23.17	20230810	6660	16.52	20230504	12000	-35.33	20221118	6660	16.52	20230504	0.48	N	246960	500	31 억		56026	N	N	0	N	00	N
65	20231019	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-160	5	-2.00	92551680	11868	78.45	7970	7990	7670	10400	5600	8000	7798.42	0.89	0	-752	8293	8146	8033	7886	7773	8090	7830	32	2400	500	5600	10	1	6362195	499	-7.40	3.43	12	0.19	-1060.00	2288.00	12000	20221118	-34.67	6660	20230504	17.72	10100	-22.38	20230810	6660	17.72	20230504	12000	-34.67	20221118	6660	17.72	20230504	0.48	N	246960	500	31 억		56778	N	N	0	N	00	N
66	20231019	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-310	5	-3.88	87145820	11170	73.84	7970	7990	7670	10400	5600	8000	7801.77	0.89	0	-753	8293	8146	8033	7886	7773	8090	7830	32	2400	500	5600	10	1	6362195	489	-7.25	3.36	12	0.18	-1060.00	2288.00	12000	20221118	-35.92	6660	20230504	15.47	10100	-23.86	20230810	6660	15.47	20230504	12000	-35.92	20221118	6660	15.47	20230504	0.48	N	246960	500	31 억		56778	N	N	0	N	00	N
67	20231019	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-200	5	-2.50	78177680	10007	66.15	7970	7990	7740	10400	5600	8000	7812.30	0.89	0	-741	8293	8146	8033	7886	7773	8090	7830	32	2400	500	5600	10	1	6362195	496	-7.36	3.41	12	0.16	-1060.00	2288.00	12000	20221118	-35.00	6660	20230504	17.12	10100	-22.77	20230810	6660	17.12	20230504	12000	-35.00	20221118	6660	17.12	20230504	0.48	N	246960	500	31 억		56778	N	N	0	N	00	N
68	20231019	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-250	5	-3.12	74364130	9516	62.90	7970	7990	7740	10400	5600	8000	7814.64	0.89	0	-595	8293	8146	8033	7886	7773	8090	7830	32	2400	500	5600	10	1	6362195	493	-7.31	3.39	12	0.15	-1060.00	2288.00	12000	20221118	-35.42	6660	20230504	16.37	10100	-23.27	20230810	6660	16.37	20230504	12000	-35.42	20221118	6660	16.37	20230504	0.48	N	246960	500	31 억		56778	N	N	0	N	00	N
69	20231019	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-160	5	-2.00	34709390	4430	29.28	7970	7990	7820	10400	5600	8000	7835.08	0.89	0	-519	8293	8146	8033	7886	7773	8090	7830	32	2400	500	5600	10	1	6362195	499	-7.40	3.43	12	0.07	-1060.00	2288.00	12000	20221118	-34.67	6660	20230504	17.72	10100	-22.38	20230810	6660	17.72	20230504	12000	-34.67	20221118	6660	17.72	20230504	0.48	N	246960	500	31 억		56778	N	N	0	N	00	N
70	20231019	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-160	5	-2.00	15664170	1997	13.20	7970	7990	7820	10400	5600	8000	7843.85	0.89	0	-496	8293	8146	8033	7886	7773	8090	7830	32	2400	500	5600	10	1	6362195	499	-7.40	3.43	12	0.03	-1060.00	2288.00	12000	20221118	-34.67	6660	20230504	17.72	10100	-22.38	20230810	6660	17.72	20230504	12000	-34.67	20221118	6660	17.72	20230504	0.48	N	246960	500	31 억		56778	N	N	0	N	00	N
71	20231019	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-160	5	-2.00	12702670	1620	10.71	7970	7990	7820	10400	5600	8000	7841.15	0.89	0	-449	8293	8146	8033	7886	7773	8090	7830	32	2400	500	5600	10	1	6362195	499	-7.40	3.43	12	0.03	-1060.00	2288.00	12000	20221118	-34.67	6660	20230504	17.72	10100	-22.38	20230810	6660	17.72	20230504	12000	-34.67	20221118	6660	17.72	20230504	0.48	N	246960	500	31 억		56778	N	N	0	N	00	N
72	20231019	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	10400	5600	8000	0.00	0.89	0	0	8293	8146	8033	7886	7773	8090	7830	32	2400	500	5600	10	1	6362195	509	-7.55	3.50	12	0.00	-1060.00	2288.00	12000	20221118	-33.33	6660	20230504	20.12	10100	-20.79	20230810	6660	20.12	20230504	12000	-33.33	20221118	6660	20.12	20230504	0.48	N	246960	500	31 억		56778	N	N	0	N	00	N
73	20231018	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-170	5	-2.08	121300770	15128	150.65	8160	8180	7920	10620	5720	8170	8018.30	0.93	0	-2373	8363	8266	8173	8076	7983	8220	8030	32	2450	500	5710	10	1	6362195	509	-7.55	3.50	12	0.24	-1060.00	2288.00	12000	20221118	-33.33	6660	20230504	20.12	10100	-20.79	20230810	6660	20.12	20230504	12000	-33.33	20221118	6660	20.12	20230504	0.48	N	246960	500	31 억		59151	N	N	0	N	00	N
74	20231018	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-240	5	-2.94	121132910	15107	150.44	8160	8180	7920	10620	5720	8170	8018.33	0.93	0	-2373	8363	8266	8173	8076	7983	8220	8030	32	2450	500	5710	10	1	6362195	505	-7.48	3.47	12	0.24	-1060.00	2288.00	12000	20221118	-33.92	6660	20230504	19.07	10100	-21.49	20230810	6660	19.07	20230504	12000	-33.92	20221118	6660	19.07	20230504	0.48	N	246960	500	31 억		59151	N	N	0	N	00	N
75	20231018	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-230	5	-2.82	96868470	12065	120.15	8160	8180	7940	10620	5720	8170	8028.88	0.93	0	-2072	8363	8266	8173	8076	7983	8220	8030	32	2450	500	5710	10	1	6362195	505	-7.49	3.47	12	0.19	-1060.00	2288.00	12000	20221118	-33.83	6660	20230504	19.22	10100	-21.39	20230810	6660	19.22	20230504	12000	-33.83	20221118	6660	19.22	20230504	0.48	N	246960	500	31 억		59151	N	N	0	N	00	N
76	20231018	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-110	5	-1.35	80023680	9957	99.15	8160	8180	7990	10620	5720	8170	8036.93	0.93	0	-1867	8363	8266	8173	8076	7983	8220	8030	32	2450	500	5710	10	1	6362195	513	-7.60	3.52	12	0.16	-1060.00	2288.00	12000	20221118	-32.83	6660	20230504	21.02	10100	-20.20	20230810	6660	21.02	20230504	12000	-32.83	20221118	6660	21.02	20230504	0.48	N	246960	500	31 억		59151	N	N	0	N	00	N
77	20231018	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-170	5	-2.08	66253080	8242	82.08	8160	8170	7990	10620	5720	8170	8038.47	0.93	0	-1315	8363	8266	8173	8076	7983	8220	8030	32	2450	500	5710	10	1	6362195	509	-7.55	3.50	12	0.13	-1060.00	2288.00	12000	20221118	-33.33	6660	20230504	20.12	10100	-20.79	20230810	6660	20.12	20230504	12000	-33.33	20221118	6660	20.12	20230504	0.48	N	246960	500	31 억		59151	N	N	0	N	00	N
78	20231018	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-130	5	-1.59	13455990	1668	16.61	8160	8170	8010	10620	5720	8170	8067.14	0.93	0	-288	8363	8266	8173	8076	7983	8220	8030	32	2450	500	5710	10	1	6362195	512	-7.58	3.51	12	0.03	-1060.00	2288.00	12000	20221118	-33.00	6660	20230504	20.72	10100	-20.40	20230810	6660	20.72	20230504	12000	-33.00	20221118	6660	20.72	20230504	0.48	N	246960	500	31 억		59151	N	N	0	N	00	N
79	20231018	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-110	5	-1.35	9215740	1141	11.36	8160	8170	8060	10620	5720	8170	8076.90	0.93	0	-297	8363	8266	8173	8076	7983	8220	8030	32	2450	500	5710	10	1	6362195	513	-7.60	3.52	12	0.02	-1060.00	2288.00	12000	20221118	-32.83	6660	20230504	21.02	10100	-20.20	20230810	6660	21.02	20230504	12000	-32.83	20221118	6660	21.02	20230504	0.48	N	246960	500	31 억		59151	N	N	0	N	00	N
80	20231018	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	-40	5	-0.49	457270	56	0.56	8160	8170	8130	10620	5720	8170	8165.54	0.93	0	-53	8363	8266	8173	8076	7983	8220	8030	32	2450	500	5710	10	1	6362195	517	-7.67	3.55	12	0.00	-1060.00	2288.00	12000	20221118	-32.25	6660	20230504	22.07	10100	-19.50	20230810	6660	22.07	20230504	12000	-32.25	20221118	6660	22.07	20230504	0.48	N	246960	500	31 억		59151	N	N	0	N	00	N
81	20231017	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	-20	5	-0.24	81945330	10041	185.46	8190	8270	8080	10640	5740	8190	8161.07	0.94	0	-427	8610	8400	8260	8050	7910	8330	7980	32	2450	500	5730	10	1	6362195	520	-7.71	3.57	12	0.16	-1060.00	2288.00	12000	20221118	-31.92	6660	20230504	22.67	10100	-19.11	20230810	6660	22.67	20230504	12000	-31.92	20221118	6660	22.67	20230504	0.47	N	246960	500	31 억		59578	N	N	0	N	00	N
82	20231017	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	-20	5	-0.24	81610260	10000	184.71	8190	8270	8080	10640	5740	8190	8161.03	0.94	0	-424	8610	8400	8260	8050	7910	8330	7980	32	2450	500	5730	10	1	6362195	520	-7.71	3.57	12	0.16	-1060.00	2288.00	12000	20221118	-31.92	6660	20230504	22.67	10100	-19.11	20230810	6660	22.67	20230504	12000	-31.92	20221118	6660	22.67	20230504	0.47	N	246960	500	31 억		59578	N	N	0	N	00	N
83	20231017	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-40	5	-0.49	48506200	5926	109.46	8190	8270	8120	10640	5740	8190	8185.32	0.94	0	-954	8610	8400	8260	8050	7910	8330	7980	32	2450	500	5730	10	1	6362195	519	-7.69	3.56	12	0.09	-1060.00	2288.00	12000	20221118	-32.08	6660	20230504	22.37	10100	-19.31	20230810	6660	22.37	20230504	12000	-32.08	20221118	6660	22.37	20230504	0.47	N	246960	500	31 억		59578	N	N	0	N	00	N
84	20231017	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	30	2	0.37	18187420	2216	40.93	8190	8270	8180	10640	5740	8190	8207.32	0.94	0	-412	8610	8400	8260	8050	7910	8330	7980	32	2450	500	5730	10	1	6362195	523	-7.75	3.59	12	0.03	-1060.00	2288.00	12000	20221118	-31.50	6660	20230504	23.42	10100	-18.61	20230810	6660	23.42	20230504	12000	-31.50	20221118	6660	23.42	20230504	0.47	N	246960	500	31 억		59578	N	N	0	N	00	N
85	20231017	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	10	2	0.12	16517110	2013	37.18	8190	8270	8180	10640	5740	8190	8205.22	0.94	0	-344	8610	8400	8260	8050	7910	8330	7980	32	2450	500	5730	10	1	6362195	522	-7.74	3.58	12	0.03	-1060.00	2288.00	12000	20221118	-31.67	6660	20230504	23.12	10100	-18.81	20230810	6660	23.12	20230504	12000	-31.67	20221118	6660	23.12	20230504	0.47	N	246960	500	31 억		59578	N	N	0	N	00	N
86	20231017	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	10	2	0.12	7315610	891	16.46	8190	8270	8180	10640	5740	8190	8210.56	0.94	0	-304	8610	8400	8260	8050	7910	8330	7980	32	2450	500	5730	10	1	6362195	522	-7.74	3.58	12	0.01	-1060.00	2288.00	12000	20221118	-31.67	6660	20230504	23.12	10100	-18.81	20230810	6660	23.12	20230504	12000	-31.67	20221118	6660	23.12	20230504	0.47	N	246960	500	31 억		59578	N	N	0	N	00	N
87	20231017	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	20	2	0.24	2782400	339	6.26	8190	8270	8180	10640	5740	8190	8207.67	0.94	0	-35	8610	8400	8260	8050	7910	8330	7980	32	2450	500	5730	10	1	6362195	522	-7.75	3.59	12	0.01	-1060.00	2288.00	12000	20221118	-31.58	6660	20230504	23.27	10100	-18.71	20230810	6660	23.27	20230504	12000	-31.58	20221118	6660	23.27	20230504	0.47	N	246960	500	31 억		59578	N	N	0	N	00	N
88	20231017	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	0	3	0.00	114650	14	0.26	8190	8190	8180	10640	5740	8190	8189.29	0.94	0	0	8610	8400	8260	8050	7910	8330	7980	32	2450	500	5730	10	1	6362195	521	-7.73	3.58	12	0.00	-1060.00	2288.00	12000	20221118	-31.75	6660	20230504	22.97	10100	-18.91	20230810	6660	22.97	20230504	12000	-31.75	20221118	6660	22.97	20230504	0.47	N	246960	500	31 억		59578	N	N	0	N	00	N
89	20231016	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	-280	5	-3.31	42505010	5164	52.23	8470	8470	8120	11010	5930	8470	8231.02	0.96	0	-1287	8663	8566	8393	8296	8123	8480	8210	32	2540	500	5920	10	1	6362195	521	-7.73	3.58	12	0.08	-1060.00	2288.00	12000	20221118	-31.75	6660	20230504	22.97	10100	-18.91	20230810	6660	22.97	20230504	12000	-31.75	20221118	6660	22.97	20230504	0.47	N	246960	500	31 억		60865	N	N	0	N	00	N
90	20231016	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	-330	5	-3.90	42122800	5117	51.75	8470	8470	8120	11010	5930	8470	8231.93	0.96	0	-1287	8663	8566	8393	8296	8123	8480	8210	32	2540	500	5920	10	1	6362195	518	-7.68	3.56	12	0.08	-1060.00	2288.00	12000	20221118	-32.17	6660	20230504	22.22	10100	-19.41	20230810	6660	22.22	20230504	12000	-32.17	20221118	6660	22.22	20230504	0.47	N	246960	500	31 억		60865	N	N	0	N	00	N
91	20231016	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	-350	5	-4.13	40098370	4868	49.24	8470	8470	8120	11010	5930	8470	8237.13	0.96	0	-1254	8663	8566	8393	8296	8123	8480	8210	32	2540	500	5920	10	1	6362195	517	-7.66	3.55	12	0.08	-1060.00	2288.00	12000	20221118	-32.33	6660	20230504	21.92	10100	-19.60	20230810	6660	21.92	20230504	12000	-32.33	20221118	6660	21.92	20230504	0.47	N	246960	500	31 억		60865	N	N	0	N	00	N
92	20231016	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	-310	5	-3.66	39146240	4751	48.05	8470	8470	8150	11010	5930	8470	8239.58	0.96	0	-1248	8663	8566	8393	8296	8123	8480	8210	32	2540	500	5920	10	1	6362195	519	-7.70	3.57	12	0.07	-1060.00	2288.00	12000	20221118	-32.00	6660	20230504	22.52	10100	-19.21	20230810	6660	22.52	20230504	12000	-32.00	20221118	6660	22.52	20230504	0.47	N	246960	500	31 억		60865	N	N	0	N	00	N
93	20231016	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-270	5	-3.19	32851980	3980	40.25	8470	8470	8200	11010	5930	8470	8254.27	0.96	0	-1207	8663	8566	8393	8296	8123	8480	8210	32	2540	500	5920	10	1	6362195	522	-7.74	3.58	12	0.06	-1060.00	2288.00	12000	20221118	-31.67	6660	20230504	23.12	10100	-18.81	20230810	6660	23.12	20230504	12000	-31.67	20221118	6660	23.12	20230504	0.47	N	246960	500	31 억		60865	N	N	0	N	00	N
94	20231016	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	-230	5	-2.72	21050270	2549	25.78	8470	8470	8220	11010	5930	8470	8258.25	0.96	0	-198	8663	8566	8393	8296	8123	8480	8210	32	2540	500	5920	10	1	6362195	524	-7.77	3.60	12	0.04	-1060.00	2288.00	12000	20221118	-31.33	6660	20230504	23.72	10100	-18.42	20230810	6660	23.72	20230504	12000	-31.33	20221118	6660	23.72	20230504	0.47	N	246960	500	31 억		60865	N	N	0	N	00	N
95	20231016	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	-210	5	-2.48	19122400	2315	23.41	8470	8470	8220	11010	5930	8470	8260.22	0.96	0	-179	8663	8566	8393	8296	8123	8480	8210	32	2540	500	5920	10	1	6362195	526	-7.79	3.61	12	0.04	-1060.00	2288.00	12000	20221118	-31.17	6660	20230504	24.02	10100	-18.22	20230810	6660	24.02	20230504	12000	-31.17	20221118	6660	24.02	20230504	0.47	N	246960	500	31 억		60865	N	N	0	N	00	N
96	20231016	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-220	5	-2.60	1546390	183	1.85	8470	8470	8250	11010	5930	8470	8450.22	0.96	0	-170	8663	8566	8393	8296	8123	8480	8210	32	2540	500	5920	10	1	6362195	525	-7.78	3.61	12	0.00	-1060.00	2288.00	12000	20221118	-31.25	6660	20230504	23.87	10100	-18.32	20230810	6660	23.87	20230504	12000	-31.25	20221118	6660	23.87	20230504	0.47	N	246960	500	31 억		60865	N	N	0	N	00	N
97	20231012	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	60	2	0.71	55580740	6614	88.49	8430	8500	8370	10950	5910	8430	8403.50	0.95	0	-415	8723	8576	8483	8336	8243	8530	8290	32	2520	500	5900	10	1	6362195	540	-8.01	3.71	12	0.10	-1060.00	2288.00	12000	20221118	-29.25	6660	20230504	27.48	10100	-15.94	20230810	6660	27.48	20230504	12000	-29.25	20221118	6660	27.48	20230504	0.47	N	246960	500	31 억		60757	N	N	0	N	00	N
98	20231012	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	-40	5	-0.47	49631260	5904	78.99	8430	8500	8370	10950	5910	8430	8406.38	0.95	0	-417	8723	8576	8483	8336	8243	8530	8290	32	2520	500	5900	10	1	6362195	534	-7.92	3.67	12	0.09	-1060.00	2288.00	12000	20221118	-30.08	6660	20230504	25.98	10100	-16.93	20230810	6660	25.98	20230504	12000	-30.08	20221118	6660	25.98	20230504	0.47	N	246960	500	31 억		60757	N	N	0	N	00	N
99	20231012	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	-50	5	-0.59	48310880	5747	76.89	8430	8500	8370	10950	5910	8430	8406.28	0.95	0	-444	8723	8576	8483	8336	8243	8530	8290	32	2520	500	5900	10	1	6362195	533	-7.91	3.66	12	0.09	-1060.00	2288.00	12000	20221118	-30.17	6660	20230504	25.83	10100	-17.03	20230810	6660	25.83	20230504	12000	-30.17	20221118	6660	25.83	20230504	0.47	N	246960	500	31 억		60757	N	N	0	N	00	N
100	20231012	130843	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	-40	5	-0.47	46708030	5556	74.34	8430	8500	8370	10950	5910	8430	8406.77	0.95	0	-444	8723	8576	8483	8336	8243	8530	8290	32	2520	500	5900	10	1	6362195	534	-7.92	3.67	12	0.09	-1060.00	2288.00	12000	20221118	-30.08	6660	20230504	25.98	10100	-16.93	20230810	6660	25.98	20230504	12000	-30.08	20221118	6660	25.98	20230504	0.47	N	246960	500	31 억		60757	N	N	0	N	00	N
101	20231012	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	-20	5	-0.24	26311500	3122	41.77	8430	8500	8380	10950	5910	8430	8427.77	0.95	0	19	8723	8576	8483	8336	8243	8530	8290	32	2520	500	5900	10	1	6362195	535	-7.93	3.68	12	0.05	-1060.00	2288.00	12000	20221118	-29.92	6660	20230504	26.28	10100	-16.73	20230810	6660	26.28	20230504	12000	-29.92	20221118	6660	26.28	20230504	0.47	N	246960	500	31 억		60757	N	N	0	N	00	N
102	20231012	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-10	5	-0.12	19244140	2281	30.52	8430	8500	8380	10950	5910	8430	8436.71	0.95	0	31	8723	8576	8483	8336	8243	8530	8290	32	2520	500	5900	10	1	6362195	536	-7.94	3.68	12	0.04	-1060.00	2288.00	12000	20221118	-29.83	6660	20230504	26.43	10100	-16.63	20230810	6660	26.43	20230504	12000	-29.83	20221118	6660	26.43	20230504	0.47	N	246960	500	31 억		60757	N	N	0	N	00	N
103	20231012	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	10	2	0.12	17347790	2056	27.51	8430	8500	8380	10950	5910	8430	8437.64	0.95	0	61	8723	8576	8483	8336	8243	8530	8290	32	2520	500	5900	10	1	6362195	537	-7.96	3.69	12	0.03	-1060.00	2288.00	12000	20221118	-29.67	6660	20230504	26.73	10100	-16.44	20230810	6660	26.73	20230504	12000	-29.67	20221118	6660	26.73	20230504	0.47	N	246960	500	31 억		60757	N	N	0	N	00	N
104	20231012	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	-50	5	-0.59	571040	68	0.91	8430	8430	8380	10950	5910	8430	8397.65	0.95	0	-5	8723	8576	8483	8336	8243	8530	8290	32	2520	500	5900	10	1	6362195	533	-7.91	3.66	12	0.00	-1060.00	2288.00	12000	20221118	-30.17	6660	20230504	25.83	10100	-17.03	20230810	6660	25.83	20230504	12000	-30.17	20221118	6660	25.83	20230504	0.47	N	246960	500	31 억		60757	N	N	0	N	00	N
105	20231011	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	0	3	0.00	63058710	7474	138.36	8470	8630	8390	10950	5910	8430	8437.08	0.96	0	-463	8623	8526	8463	8366	8303	8495	8335	32	2520	500	5900	10	1	6362195	536	-7.95	3.68	12	0.12	-1060.00	2288.00	12000	20221118	-29.75	6660	20230504	26.58	10100	-16.53	20230810	6660	26.58	20230504	12000	-29.75	20221118	6660	26.58	20230504	0.45	N	246960	500	31 억		61220	N	N	0	N	00	N
106	20231011	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	-20	5	-0.24	47109960	5580	103.30	8470	8630	8390	10950	5910	8430	8442.65	0.96	0	-448	8623	8526	8463	8366	8303	8495	8335	32	2520	500	5900	10	1	6362195	535	-7.93	3.68	12	0.09	-1060.00	2288.00	12000	20221118	-29.92	6660	20230504	26.28	10100	-16.73	20230810	6660	26.28	20230504	12000	-29.92	20221118	6660	26.28	20230504	0.45	N	246960	500	31 억		61220	N	N	0	N	00	N
107	20231011	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	10	2	0.12	30855290	3652	67.60	8470	8630	8390	10950	5910	8430	8448.87	0.96	0	-520	8623	8526	8463	8366	8303	8495	8335	32	2520	500	5900	10	1	6362195	537	-7.96	3.69	12	0.06	-1060.00	2288.00	12000	20221118	-29.67	6660	20230504	26.73	10100	-16.44	20230810	6660	26.73	20230504	12000	-29.67	20221118	6660	26.73	20230504	0.45	N	246960	500	31 억		61220	N	N	0	N	00	N
108	20231011	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	10	2	0.12	29439410	3484	64.49	8470	8630	8390	10950	5910	8430	8449.89	0.96	0	-522	8623	8526	8463	8366	8303	8495	8335	32	2520	500	5900	10	1	6362195	537	-7.96	3.69	12	0.05	-1060.00	2288.00	12000	20221118	-29.67	6660	20230504	26.73	10100	-16.44	20230810	6660	26.73	20230504	12000	-29.67	20221118	6660	26.73	20230504	0.45	N	246960	500	31 억		61220	N	N	0	N	00	N
109	20231011	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-10	5	-0.12	26965350	3190	59.05	8470	8630	8390	10950	5910	8430	8453.09	0.96	0	-522	8623	8526	8463	8366	8303	8495	8335	32	2520	500	5900	10	1	6362195	536	-7.94	3.68	12	0.05	-1060.00	2288.00	12000	20221118	-29.83	6660	20230504	26.43	10100	-16.63	20230810	6660	26.43	20230504	12000	-29.83	20221118	6660	26.43	20230504	0.45	N	246960	500	31 억		61220	N	N	0	N	00	N
110	20231011	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-10	5	-0.12	9911330	1168	21.62	8470	8630	8390	10950	5910	8430	8485.73	0.96	0	-490	8623	8526	8463	8366	8303	8495	8335	32	2520	500	5900	10	1	6362195	536	-7.94	3.68	12	0.02	-1060.00	2288.00	12000	20221118	-29.83	6660	20230504	26.43	10100	-16.63	20230810	6660	26.43	20230504	12000	-29.83	20221118	6660	26.43	20230504	0.45	N	246960	500	31 억		61220	N	N	0	N	00	N
111	20231011	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-10	5	-0.12	841780	100	1.85	8470	8470	8390	10950	5910	8430	8417.80	0.96	0	-4	8623	8526	8463	8366	8303	8495	8335	32	2520	500	5900	10	1	6362195	536	-7.94	3.68	12	0.00	-1060.00	2288.00	12000	20221118	-29.83	6660	20230504	26.43	10100	-16.63	20230810	6660	26.43	20230504	12000	-29.83	20221118	6660	26.43	20230504	0.45	N	246960	500	31 억		61220	N	N	0	N	00	N
112	20231011	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	30	2	0.36	25400	3	0.06	8470	8470	8460	10950	5910	8430	8466.67	0.96	0	-1	8623	8526	8463	8366	8303	8495	8335	32	2520	500	5900	10	1	6362195	538	-7.98	3.70	12	0.00	-1060.00	2288.00	12000	20221118	-29.50	6660	20230504	27.03	10100	-16.24	20230810	6660	27.03	20230504	12000	-29.50	20221118	6660	27.03	20230504	0.45	N	246960	500	31 억		61220	N	N	0	N	00	N
113	20231010	161452	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-130	5	-1.52	45483780	5402	54.71	8560	8560	8400	11120	6000	8560	8419.80	0.97	0	-510	8946	8752	8556	8362	8166	8850	8460	32	2560	500	5990	10	1	6362195	536	-7.95	3.68	12	0.08	-1060.00	2288.00	12000	20221118	-29.75	6660	20230504	26.58	10100	-16.53	20230810	6660	26.58	20230504	12000	-29.75	20221118	6660	26.58	20230504	0.42	N	246960	500	31 억		61730	N	N	0	N	00	N
114	20231010	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-130	5	-1.52	45374190	5389	54.58	8560	8560	8400	11120	6000	8560	8419.78	0.97	0	-510	8946	8752	8556	8362	8166	8850	8460	32	2560	500	5990	10	1	6362195	536	-7.95	3.68	12	0.08	-1060.00	2288.00	12000	20221118	-29.75	6660	20230504	26.58	10100	-16.53	20230810	6660	26.58	20230504	12000	-29.75	20221118	6660	26.58	20230504	0.42	N	246960	500	31 억		61730	N	N	0	N	00	N
115	20231010	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-120	5	-1.40	39349630	4673	47.33	8560	8560	8400	11120	6000	8560	8420.64	0.97	0	-548	8946	8752	8556	8362	8166	8850	8460	32	2560	500	5990	10	1	6362195	537	-7.96	3.69	12	0.07	-1060.00	2288.00	12000	20221118	-29.67	6660	20230504	26.73	10100	-16.44	20230810	6660	26.73	20230504	12000	-29.67	20221118	6660	26.73	20230504	0.42	N	246960	500	31 억		61730	N	N	0	N	00	N
116	20231010	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-140	5	-1.64	29967610	3559	36.04	8560	8560	8400	11120	6000	8560	8420.23	0.97	0	-580	8946	8752	8556	8362	8166	8850	8460	32	2560	500	5990	10	1	6362195	536	-7.94	3.68	12	0.06	-1060.00	2288.00	12000	20221118	-29.83	6660	20230504	26.43	10100	-16.63	20230810	6660	26.43	20230504	12000	-29.83	20221118	6660	26.43	20230504	0.42	N	246960	500	31 억		61730	N	N	0	N	00	N
117	20231010	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-140	5	-1.64	21027520	2497	25.29	8560	8560	8400	11120	6000	8560	8421.11	0.97	0	-340	8946	8752	8556	8362	8166	8850	8460	32	2560	500	5990	10	1	6362195	536	-7.94	3.68	12	0.04	-1060.00	2288.00	12000	20221118	-29.83	6660	20230504	26.43	10100	-16.63	20230810	6660	26.43	20230504	12000	-29.83	20221118	6660	26.43	20230504	0.42	N	246960	500	31 억		61730	N	N	0	N	00	N
118	20231010	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-130	5	-1.52	7613180	903	9.15	8560	8560	8400	11120	6000	8560	8430.99	0.97	0	-195	8946	8752	8556	8362	8166	8850	8460	32	2560	500	5990	10	1	6362195	536	-7.95	3.68	12	0.01	-1060.00	2288.00	12000	20221118	-29.75	6660	20230504	26.58	10100	-16.53	20230810	6660	26.58	20230504	12000	-29.75	20221118	6660	26.58	20230504	0.42	N	246960	500	31 억		61730	N	N	0	N	00	N
119	20231010	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	-150	5	-1.75	5795890	687	6.96	8560	8560	8410	11120	6000	8560	8436.52	0.97	0	-110	8946	8752	8556	8362	8166	8850	8460	32	2560	500	5990	10	1	6362195	535	-7.93	3.68	12	0.01	-1060.00	2288.00	12000	20221118	-29.92	6660	20230504	26.28	10100	-16.73	20230810	6660	26.28	20230504	12000	-29.92	20221118	6660	26.28	20230504	0.42	N	246960	500	31 억		61730	N	N	0	N	00	N
120	20231010	090818	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	0	3	0.00	17120	2	0.02	8560	8560	8560	11120	6000	8560	8560.00	0.97	0	0	8946	8752	8556	8362	8166	8850	8460	32	2560	500	5990	10	1	6362195	545	-8.08	3.74	12	0.00	-1060.00	2288.00	12000	20221118	-28.67	6660	20230504	28.53	10100	-15.25	20230810	6660	28.53	20230504	12000	-28.67	20221118	6660	28.53	20230504	0.42	N	246960	500	31 억		61730	N	N	0	N	00	N
121	20231006	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	200	2	2.39	83585560	9874	144.70	8360	8750	8360	10860	5860	8360	8465.22	0.99	0	-1505	8820	8590	8450	8220	8080	8705	8335	32	2500	500	5850	10	1	6362195	545	-8.08	3.74	12	0.16	-1060.00	2288.00	12000	20221118	-28.67	6660	20230504	28.53	10100	-15.25	20230810	6660	28.53	20230504	12000	-28.67	20221118	6660	28.53	20230504	0.42	N	246960	500	31 억		63235	N	N	0	N	00	N
122	20231006	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	30	2	0.36	83069620	9813	143.80	8360	8750	8360	10860	5860	8360	8465.26	0.99	0	-1504	8820	8590	8450	8220	8080	8705	8335	32	2500	500	5850	10	1	6362195	534	-7.92	3.67	12	0.15	-1060.00	2288.00	12000	20221118	-30.08	6660	20230504	25.98	10100	-16.93	20230810	6660	25.98	20230504	12000	-30.08	20221118	6660	25.98	20230504	0.42	N	246960	500	31 억		63235	N	N	0	N	00	N
123	20231006	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	70	2	0.84	71852090	8483	124.31	8360	8750	8360	10860	5860	8360	8470.13	0.99	0	-1708	8820	8590	8450	8220	8080	8705	8335	32	2500	500	5850	10	1	6362195	536	-7.95	3.68	12	0.13	-1060.00	2288.00	12000	20221118	-29.75	6660	20230504	26.58	10100	-16.53	20230810	6660	26.58	20230504	12000	-29.75	20221118	6660	26.58	20230504	0.42	N	246960	500	31 억		63235	N	N	0	N	00	N
124	20231006	130806	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	60	2	0.72	71211930	8407	123.20	8360	8750	8360	10860	5860	8360	8470.55	0.99	0	-1719	8820	8590	8450	8220	8080	8705	8335	32	2500	500	5850	10	1	6362195	536	-7.94	3.68	12	0.13	-1060.00	2288.00	12000	20221118	-29.83	6660	20230504	26.43	10100	-16.63	20230810	6660	26.43	20230504	12000	-29.83	20221118	6660	26.43	20230504	0.42	N	246960	500	31 억		63235	N	N	0	N	00	N
125	20231006	120805	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	60	2	0.72	57533930	6783	99.40	8360	8750	8360	10860	5860	8360	8482.08	0.99	0	-1720	8820	8590	8450	8220	8080	8705	8335	32	2500	500	5850	10	1	6362195	536	-7.94	3.68	12	0.11	-1060.00	2288.00	12000	20221118	-29.83	6660	20230504	26.43	10100	-16.63	20230810	6660	26.43	20230504	12000	-29.83	20221118	6660	26.43	20230504	0.42	N	246960	500	31 억		63235	N	N	0	N	00	N
126	20231006	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	40	2	0.48	39736380	4717	69.12	8360	8540	8360	10860	5860	8360	8424.08	0.99	0	-242	8820	8590	8450	8220	8080	8705	8335	32	2500	500	5850	10	1	6362195	534	-7.92	3.67	12	0.07	-1060.00	2288.00	12000	20221118	-30.00	6660	20230504	26.13	10100	-16.83	20230810	6660	26.13	20230504	12000	-30.00	20221118	6660	26.13	20230504	0.42	N	246960	500	31 억		63235	N	N	0	N	00	N
127	20231006	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	40	2	0.48	2697910	322	4.72	8360	8400	8360	10860	5860	8360	8378.60	0.99	0	-57	8820	8590	8450	8220	8080	8705	8335	32	2500	500	5850	10	1	6362195	534	-7.92	3.67	12	0.01	-1060.00	2288.00	12000	20221118	-30.00	6660	20230504	26.13	10100	-16.83	20230810	6660	26.13	20230504	12000	-30.00	20221118	6660	26.13	20230504	0.42	N	246960	500	31 억		63235	N	N	0	N	00	N
128	20231006	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	0	3	0.00	317680	38	0.56	8360	8360	8360	10860	5860	8360	8360.00	0.99	0	0	8820	8590	8450	8220	8080	8705	8335	32	2500	500	5850	10	1	6362195	532	-7.89	3.65	12	0.00	-1060.00	2288.00	12000	20221118	-30.33	6660	20230504	25.53	10100	-17.23	20230810	6660	25.53	20230504	12000	-30.33	20221118	6660	25.53	20230504	0.42	N	246960	500	31 억		63235	N	N	0	N	00	N