KissMeData/100700/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	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	-15	5	-0.60	74968640	30128	107.57	2490	2505	2465	3230	1740	2485	2488.77	0.63	0	-1610	2548	2516	2488	2456	2428	2532	2472	44	745	100	1780	5	1	43800000	1082	10.38	0.87	12	0.07	238.00	2832.00	3380	20221213	-26.92	2430	20230727	1.65	3250	-24.00	20230203	2430	1.65	20230727	3380	-26.92	20221213	2430	1.65	20230727	1.67	N	100700	100	43 억		277079	N	N	0	N	00	N
3	20231031	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	2470	-15	5	-0.60	69460395	27898	99.61	2490	2505	2470	3230	1740	2485	2489.80	0.63	0	-975	2548	2516	2488	2456	2428	2532	2472	44	745	100	1780	5	1	43800000	1082	10.38	0.87	12	0.06	238.00	2832.00	3380	20221213	-26.92	2430	20230727	1.65	3250	-24.00	20230203	2430	1.65	20230727	3380	-26.92	20221213	2430	1.65	20230727	1.67	N	100700	100	43 억		277079	N	N	0	N	00	N
4	20231031	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	5	2	0.20	60306780	24197	86.39	2490	2505	2480	3230	1740	2485	2492.32	0.63	0	37	2548	2516	2488	2456	2428	2532	2472	44	745	100	1780	5	1	43800000	1091	10.46	0.88	12	0.06	238.00	2832.00	3380	20221213	-26.33	2430	20230727	2.47	3250	-23.38	20230203	2430	2.47	20230727	3380	-26.33	20221213	2430	2.47	20230727	1.67	N	100700	100	43 억		277079	N	N	0	N	00	N
5	20231031	130757	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	5	2	0.20	42503145	17032	60.81	2490	2505	2485	3230	1740	2485	2495.49	0.63	0	1588	2548	2516	2488	2456	2428	2532	2472	44	745	100	1780	5	1	43800000	1091	10.46	0.88	12	0.04	238.00	2832.00	3380	20221213	-26.33	2430	20230727	2.47	3250	-23.38	20230203	2430	2.47	20230727	3380	-26.33	20221213	2430	2.47	20230727	1.67	N	100700	100	43 억		277079	N	N	0	N	00	N
6	20231031	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	10	2	0.40	39320295	15756	56.26	2490	2505	2485	3230	1740	2485	2495.58	0.63	0	2586	2548	2516	2488	2456	2428	2532	2472	44	745	100	1780	5	1	43800000	1093	10.48	0.88	12	0.04	238.00	2832.00	3380	20221213	-26.18	2430	20230727	2.67	3250	-23.23	20230203	2430	2.67	20230727	3380	-26.18	20221213	2430	2.67	20230727	1.67	N	100700	100	43 억		277079	N	N	0	N	00	N
7	20231031	110817	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	15	2	0.60	34960575	14011	50.02	2490	2505	2485	3230	1740	2485	2495.22	0.63	0	1158	2548	2516	2488	2456	2428	2532	2472	44	745	100	1780	5	1	43800000	1095	10.50	0.88	12	0.03	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.67	N	100700	100	43 억		277079	N	N	0	N	00	N
8	20231031	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	15	2	0.60	23294100	9326	33.30	2490	2505	2485	3230	1740	2485	2497.76	0.63	0	385	2548	2516	2488	2456	2428	2532	2472	44	745	100	1780	5	1	43800000	1095	10.50	0.88	12	0.02	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.67	N	100700	100	43 억		277079	N	N	0	N	00	N
9	20231031	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	5	2	0.20	2511260	1008	3.60	2490	2500	2485	3230	1740	2485	2491.33	0.63	0	139	2548	2516	2488	2456	2428	2532	2472	44	745	100	1780	5	1	43800000	1091	10.46	0.88	12	0.00	238.00	2832.00	3380	20221213	-26.33	2430	20230727	2.47	3250	-23.38	20230203	2430	2.47	20230727	3380	-26.33	20221213	2430	2.47	20230727	1.67	N	100700	100	43 억		277079	N	N	0	N	00	N
10	20231030	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	-5	5	-0.20	69394460	27951	118.31	2460	2520	2460	3235	1745	2490	2482.71	0.62	0	2966	2553	2521	2503	2471	2453	2515	2465	44	745	100	1790	5	1	43800000	1088	10.44	0.88	12	0.06	238.00	2832.00	3380	20221213	-26.48	2430	20230727	2.26	3250	-23.54	20230203	2430	2.26	20230727	3380	-26.48	20221213	2430	2.26	20230727	1.67	N	100700	100	43 억		273589	N	N	0	N	00	N
11	20231030	150732	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	5	2	0.20	66789625	26903	113.88	2460	2520	2460	3235	1745	2490	2482.61	0.62	0	2966	2553	2521	2503	2471	2453	2515	2465	44	745	100	1790	5	1	43800000	1093	10.48	0.88	12	0.06	238.00	2832.00	3380	20221213	-26.18	2430	20230727	2.67	3250	-23.23	20230203	2430	2.67	20230727	3380	-26.18	20221213	2430	2.67	20230727	1.67	N	100700	100	43 억		273589	N	N	0	N	00	N
12	20231030	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	10	2	0.40	53917215	21728	91.97	2460	2520	2460	3235	1745	2490	2481.46	0.62	0	3122	2553	2521	2503	2471	2453	2515	2465	44	745	100	1790	5	1	43800000	1095	10.50	0.88	12	0.05	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.67	N	100700	100	43 억		273589	N	N	0	N	00	N
13	20231030	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2505	15	2	0.60	31003010	12527	53.02	2460	2520	2460	3235	1745	2490	2474.90	0.62	0	717	2553	2521	2503	2471	2453	2515	2465	44	745	100	1790	5	1	43800000	1097	10.53	0.88	12	0.03	238.00	2832.00	3380	20221213	-25.89	2430	20230727	3.09	3250	-22.92	20230203	2430	3.09	20230727	3380	-25.89	20221213	2430	3.09	20230727	1.67	N	100700	100	43 억		273589	N	N	0	N	00	N
14	20231030	120728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2505	15	2	0.60	23937935	9709	41.10	2460	2505	2460	3235	1745	2490	2465.54	0.62	0	777	2553	2521	2503	2471	2453	2515	2465	44	745	100	1790	5	1	43800000	1097	10.53	0.88	12	0.02	238.00	2832.00	3380	20221213	-25.89	2430	20230727	3.09	3250	-22.92	20230203	2430	3.09	20230727	3380	-25.89	20221213	2430	3.09	20230727	1.67	N	100700	100	43 억		273589	N	N	0	N	00	N
15	20231030	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	10	2	0.40	23437380	9509	40.25	2460	2500	2460	3235	1745	2490	2464.76	0.62	0	777	2553	2521	2503	2471	2453	2515	2465	44	745	100	1790	5	1	43800000	1095	10.50	0.88	12	0.02	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.67	N	100700	100	43 억		273589	N	N	0	N	00	N
16	20231030	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	0	3	0.00	22864675	9279	39.28	2460	2490	2460	3235	1745	2490	2464.13	0.62	0	928	2553	2521	2503	2471	2453	2515	2465	44	745	100	1790	5	1	43800000	1091	10.46	0.88	12	0.02	238.00	2832.00	3380	20221213	-26.33	2430	20230727	2.47	3250	-23.38	20230203	2430	2.47	20230727	3380	-26.33	20221213	2430	2.47	20230727	1.67	N	100700	100	43 억		273589	N	N	0	N	00	N
17	20231030	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2485	-5	5	-0.20	20666620	8395	35.53	2460	2485	2460	3235	1745	2490	2461.78	0.62	0	1181	2553	2521	2503	2471	2453	2515	2465	44	745	100	1790	5	1	43800000	1088	10.44	0.88	12	0.02	238.00	2832.00	3380	20221213	-26.48	2430	20230727	2.26	3250	-23.54	20230203	2430	2.26	20230727	3380	-26.48	20221213	2430	2.26	20230727	1.67	N	100700	100	43 억		273589	N	N	0	N	00	N
18	20231027	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-10	5	-0.40	58575725	23348	64.01	2490	2535	2485	3250	1750	2500	2509.24	0.62	0	969	2560	2530	2510	2480	2460	2520	2470	44	750	100	1800	5	1	43800000	1091	10.46	0.88	12	0.05	238.00	2832.00	3380	20221213	-26.33	2430	20230727	2.47	3250	-23.38	20230203	2430	2.47	20230727	3380	-26.33	20221213	2430	2.47	20230727	1.67	N	100700	100	43 억		272111	N	N	0	N	00	N
19	20231027	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	0	3	0.00	55925045	22284	61.10	2490	2535	2485	3250	1750	2500	2509.65	0.62	0	952	2560	2530	2510	2480	2460	2520	2470	44	750	100	1800	5	1	43800000	1095	10.50	0.88	12	0.05	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.67	N	100700	100	43 억		272111	N	N	0	N	00	N
20	20231027	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	20	2	0.80	37547465	14934	40.95	2490	2535	2490	3250	1750	2500	2514.23	0.62	0	146	2560	2530	2510	2480	2460	2520	2470	44	750	100	1800	5	1	43800000	1104	10.59	0.89	12	0.03	238.00	2832.00	3380	20221213	-25.44	2430	20230727	3.70	3250	-22.46	20230203	2430	3.70	20230727	3380	-25.44	20221213	2430	3.70	20230727	1.67	N	100700	100	43 억		272111	N	N	0	N	00	N
21	20231027	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	10	2	0.40	32934850	13101	35.92	2490	2535	2490	3250	1750	2500	2513.92	0.62	0	147	2560	2530	2510	2480	2460	2520	2470	44	750	100	1800	5	1	43800000	1099	10.55	0.89	12	0.03	238.00	2832.00	3380	20221213	-25.74	2430	20230727	3.29	3250	-22.77	20230203	2430	3.29	20230727	3380	-25.74	20221213	2430	3.29	20230727	1.67	N	100700	100	43 억		272111	N	N	0	N	00	N
22	20231027	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	35	2	1.40	30106920	11982	32.85	2490	2535	2490	3250	1750	2500	2512.68	0.62	0	83	2560	2530	2510	2480	2460	2520	2470	44	750	100	1800	5	1	43800000	1110	10.65	0.90	12	0.03	238.00	2832.00	3380	20221213	-25.00	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3380	-25.00	20221213	2430	4.32	20230727	1.67	N	100700	100	43 억		272111	N	N	0	N	00	N
23	20231027	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	15	2	0.60	14940990	5975	16.38	2490	2520	2490	3250	1750	2500	2500.58	0.62	0	84	2560	2530	2510	2480	2460	2520	2470	44	750	100	1800	5	1	43800000	1102	10.57	0.89	12	0.01	238.00	2832.00	3380	20221213	-25.59	2430	20230727	3.50	3250	-22.62	20230203	2430	3.50	20230727	3380	-25.59	20221213	2430	3.50	20230727	1.67	N	100700	100	43 억		272111	N	N	0	N	00	N
24	20231027	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	15	2	0.60	11559540	4630	12.69	2490	2520	2490	3250	1750	2500	2496.66	0.62	0	-345	2560	2530	2510	2480	2460	2520	2470	44	750	100	1800	5	1	43800000	1102	10.57	0.89	12	0.01	238.00	2832.00	3380	20221213	-25.59	2430	20230727	3.50	3250	-22.62	20230203	2430	3.50	20230727	3380	-25.59	20221213	2430	3.50	20230727	1.67	N	100700	100	43 억		272111	N	N	0	N	00	N
25	20231027	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	-5	5	-0.20	7192260	2884	7.91	2490	2520	2490	3250	1750	2500	2493.85	0.62	0	-1	2560	2530	2510	2480	2460	2520	2470	44	750	100	1800	5	1	43800000	1093	10.48	0.88	12	0.01	238.00	2832.00	3380	20221213	-26.18	2430	20230727	2.67	3250	-23.23	20230203	2430	2.67	20230727	3380	-26.18	20221213	2430	2.67	20230727	1.67	N	100700	100	43 억		272111	N	N	0	N	00	N
26	20231026	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-60	5	-2.34	91251550	36408	203.80	2535	2540	2490	3325	1795	2560	2506.36	0.62	0	-723	2586	2572	2551	2537	2516	2562	2527	44	765	100	1840	5	1	43800000	1095	10.50	0.88	12	0.08	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.68	N	100700	100	43 억		272835	N	N	0	N	00	N
27	20231026	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	-65	5	-2.54	84984500	33901	189.76	2535	2540	2495	3325	1795	2560	2506.84	0.62	0	-687	2586	2572	2551	2537	2516	2562	2527	44	765	100	1840	5	1	43800000	1093	10.48	0.88	12	0.08	238.00	2832.00	3380	20221213	-26.18	2430	20230727	2.67	3250	-23.23	20230203	2430	2.67	20230727	3380	-26.18	20221213	2430	2.67	20230727	1.68	N	100700	100	43 억		272835	N	N	0	N	00	N
28	20231026	140717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2505	-55	5	-2.15	65677815	26166	146.47	2535	2540	2500	3325	1795	2560	2510.04	0.62	0	1837	2586	2572	2551	2537	2516	2562	2527	44	765	100	1840	5	1	43800000	1097	10.53	0.88	12	0.06	238.00	2832.00	3380	20221213	-25.89	2430	20230727	3.09	3250	-22.92	20230203	2430	3.09	20230727	3380	-25.89	20221213	2430	3.09	20230727	1.68	N	100700	100	43 억		272835	N	N	0	N	00	N
29	20231026	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-60	5	-2.34	62608630	24939	139.60	2535	2540	2500	3325	1795	2560	2510.47	0.62	0	1909	2586	2572	2551	2537	2516	2562	2527	44	765	100	1840	5	1	43800000	1095	10.50	0.88	12	0.06	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.68	N	100700	100	43 억		272835	N	N	0	N	00	N
30	20231026	120712	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	-50	5	-1.95	50109895	19950	111.67	2535	2540	2500	3325	1795	2560	2511.77	0.62	0	2385	2586	2572	2551	2537	2516	2562	2527	44	765	100	1840	5	1	43800000	1099	10.55	0.89	12	0.05	238.00	2832.00	3380	20221213	-25.74	2430	20230727	3.29	3250	-22.77	20230203	2430	3.29	20230727	3380	-25.74	20221213	2430	3.29	20230727	1.68	N	100700	100	43 억		272835	N	N	0	N	00	N
31	20231026	110720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	-50	5	-1.95	42938815	17095	95.69	2535	2540	2500	3325	1795	2560	2511.77	0.62	0	3329	2586	2572	2551	2537	2516	2562	2527	44	765	100	1840	5	1	43800000	1099	10.55	0.89	12	0.04	238.00	2832.00	3380	20221213	-25.74	2430	20230727	3.29	3250	-22.77	20230203	2430	3.29	20230727	3380	-25.74	20221213	2430	3.29	20230727	1.68	N	100700	100	43 억		272835	N	N	0	N	00	N
32	20231026	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2510	-50	5	-1.95	36957465	14713	82.36	2535	2540	2500	3325	1795	2560	2511.89	0.62	0	3454	2586	2572	2551	2537	2516	2562	2527	44	765	100	1840	5	1	43800000	1099	10.55	0.89	12	0.03	238.00	2832.00	3380	20221213	-25.74	2430	20230727	3.29	3250	-22.77	20230203	2430	3.29	20230727	3380	-25.74	20221213	2430	3.29	20230727	1.68	N	100700	100	43 억		272835	N	N	0	N	00	N
33	20231026	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	-35	5	-1.37	2478275	979	5.48	2535	2535	2525	3325	1795	2560	2531.38	0.62	0	-284	2586	2572	2551	2537	2516	2562	2527	44	765	100	1840	5	1	43800000	1106	10.61	0.89	12	0.00	238.00	2832.00	3380	20221213	-25.30	2430	20230727	3.91	3250	-22.31	20230203	2430	3.91	20230727	3380	-25.30	20221213	2430	3.91	20230727	1.68	N	100700	100	43 억		272835	N	N	0	N	00	N
34	20231025	160718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2560	-5	5	-0.19	43393985	17060	56.90	2565	2565	2530	3330	1800	2565	2543.61	0.62	0	-33	2645	2605	2540	2500	2435	2625	2520	44	765	100	1840	5	1	43800000	1121	10.76	0.90	12	0.04	238.00	2832.00	3380	20221213	-24.26	2430	20230727	5.35	3250	-21.23	20230203	2430	5.35	20230727	3380	-24.26	20221213	2430	5.35	20230727	1.69	N	100700	100	43 억		272718	N	N	0	N	00	N
35	20231025	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-10	5	-0.39	41015065	16130	53.80	2565	2565	2530	3330	1800	2565	2542.78	0.62	0	-161	2645	2605	2540	2500	2435	2625	2520	44	765	100	1840	5	1	43800000	1119	10.74	0.90	12	0.04	238.00	2832.00	3380	20221213	-24.41	2430	20230727	5.14	3250	-21.38	20230203	2430	5.14	20230727	3380	-24.41	20221213	2430	5.14	20230727	1.69	N	100700	100	43 억		272718	N	N	0	N	00	N
36	20231025	140713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	-25	5	-0.97	34916385	13734	45.81	2565	2565	2530	3330	1800	2565	2542.33	0.62	0	-565	2645	2605	2540	2500	2435	2625	2520	44	765	100	1840	5	1	43800000	1113	10.67	0.90	12	0.03	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.69	N	100700	100	43 억		272718	N	N	0	N	00	N
37	20231025	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	-20	5	-0.78	33686060	13250	44.19	2565	2565	2530	3330	1800	2565	2542.34	0.62	0	-563	2645	2605	2540	2500	2435	2625	2520	44	765	100	1840	5	1	43800000	1115	10.69	0.90	12	0.03	238.00	2832.00	3380	20221213	-24.70	2430	20230727	4.73	3250	-21.69	20230203	2430	4.73	20230727	3380	-24.70	20221213	2430	4.73	20230727	1.69	N	100700	100	43 억		272718	N	N	0	N	00	N
38	20231025	120713	57	100.00	KOSDAQ		제약	N	N	N	N		N	2550	-15	5	-0.58	26522200	10441	34.82	2565	2565	2530	3330	1800	2565	2540.20	0.62	0	-127	2645	2605	2540	2500	2435	2625	2520	44	765	100	1840	5	1	43800000	1117	10.71	0.90	12	0.02	238.00	2832.00	3380	20221213	-24.56	2430	20230727	4.94	3250	-21.54	20230203	2430	4.94	20230727	3380	-24.56	20221213	2430	4.94	20230727	1.69	N	100700	100	43 억		272718	N	N	0	N	00	N
39	20231025	110715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2545	-20	5	-0.78	24718955	9734	32.47	2565	2565	2530	3330	1800	2565	2539.44	0.62	0	25	2645	2605	2540	2500	2435	2625	2520	44	765	100	1840	5	1	43800000	1115	10.69	0.90	12	0.02	238.00	2832.00	3380	20221213	-24.70	2430	20230727	4.73	3250	-21.69	20230203	2430	4.73	20230727	3380	-24.70	20221213	2430	4.73	20230727	1.69	N	100700	100	43 억		272718	N	N	0	N	00	N
40	20231025	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2535	-30	5	-1.17	11059025	4353	14.52	2565	2565	2530	3330	1800	2565	2540.55	0.62	0	-85	2645	2605	2540	2500	2435	2625	2520	44	765	100	1840	5	1	43800000	1110	10.65	0.90	12	0.01	238.00	2832.00	3380	20221213	-25.00	2430	20230727	4.32	3250	-22.00	20230203	2430	4.32	20230727	3380	-25.00	20221213	2430	4.32	20230727	1.69	N	100700	100	43 억		272718	N	N	0	N	00	N
41	20231025	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-10	5	-0.39	3942340	1545	5.15	2565	2565	2530	3330	1800	2565	2551.68	0.62	0	-340	2645	2605	2540	2500	2435	2625	2520	44	765	100	1840	5	1	43800000	1119	10.74	0.90	12	0.00	238.00	2832.00	3380	20221213	-24.41	2430	20230727	5.14	3250	-21.38	20230203	2430	5.14	20230727	3380	-24.41	20221213	2430	5.14	20230727	1.69	N	100700	100	43 억		272718	N	N	0	N	00	N
42	20231024	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	35	2	1.38	74916955	29870	151.62	2515	2580	2475	3285	1775	2530	2507.79	0.63	0	-1901	2573	2551	2518	2496	2463	2562	2507	44	755	100	1820	5	1	43800000	1123	10.78	0.91	12	0.07	238.00	2832.00	3380	20221213	-24.11	2430	20230727	5.56	3250	-21.08	20230203	2430	5.56	20230727	3380	-24.11	20221213	2430	5.56	20230727	1.71	N	100700	100	43 억		274620	N	N	0	N	00	N
43	20231024	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2540	10	2	0.40	61893725	24771	125.73	2515	2540	2475	3285	1775	2530	2498.64	0.63	0	-1807	2573	2551	2518	2496	2463	2562	2507	44	755	100	1820	5	1	43800000	1113	10.67	0.90	12	0.06	238.00	2832.00	3380	20221213	-24.85	2430	20230727	4.53	3250	-21.85	20230203	2430	4.53	20230727	3380	-24.85	20221213	2430	4.53	20230727	1.71	N	100700	100	43 억		274620	N	N	0	N	00	N
44	20231024	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	-10	5	-0.40	54335770	21787	110.59	2515	2530	2475	3285	1775	2530	2493.95	0.63	0	-1683	2573	2551	2518	2496	2463	2562	2507	44	755	100	1820	5	1	43800000	1104	10.59	0.89	12	0.05	238.00	2832.00	3380	20221213	-25.44	2430	20230727	3.70	3250	-22.46	20230203	2430	3.70	20230727	3380	-25.44	20221213	2430	3.70	20230727	1.71	N	100700	100	43 억		274620	N	N	0	N	00	N
45	20231024	130703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	-35	5	-1.38	47189060	18941	96.14	2515	2530	2475	3285	1775	2530	2491.37	0.63	0	-2501	2573	2551	2518	2496	2463	2562	2507	44	755	100	1820	5	1	43800000	1093	10.48	0.88	12	0.04	238.00	2832.00	3380	20221213	-26.18	2430	20230727	2.67	3250	-23.23	20230203	2430	2.67	20230727	3380	-26.18	20221213	2430	2.67	20230727	1.71	N	100700	100	43 억		274620	N	N	0	N	00	N
46	20231024	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-30	5	-1.19	43452475	17443	88.54	2515	2530	2475	3285	1775	2530	2491.11	0.63	0	-2022	2573	2551	2518	2496	2463	2562	2507	44	755	100	1820	5	1	43800000	1095	10.50	0.88	12	0.04	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.71	N	100700	100	43 억		274620	N	N	0	N	00	N
47	20231024	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-40	5	-1.58	27193320	10904	55.35	2515	2530	2480	3285	1775	2530	2493.88	0.63	0	-2021	2573	2551	2518	2496	2463	2562	2507	44	755	100	1820	5	1	43800000	1091	10.46	0.88	12	0.02	238.00	2832.00	3380	20221213	-26.33	2430	20230727	2.47	3250	-23.38	20230203	2430	2.47	20230727	3380	-26.33	20221213	2430	2.47	20230727	1.71	N	100700	100	43 억		274620	N	N	0	N	00	N
48	20231024	100657	57	100.00	KOSDAQ		제약	N	N	N	N		N	2495	-35	5	-1.38	13729980	5489	27.86	2515	2530	2490	3285	1775	2530	2501.36	0.63	0	-1371	2573	2551	2518	2496	2463	2562	2507	44	755	100	1820	5	1	43800000	1093	10.48	0.88	12	0.01	238.00	2832.00	3380	20221213	-26.18	2430	20230727	2.67	3250	-23.23	20230203	2430	2.67	20230727	3380	-26.18	20221213	2430	2.67	20230727	1.71	N	100700	100	43 억		274620	N	N	0	N	00	N
49	20231024	090703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	0	3	0.00	4817090	1923	9.76	2515	2530	2495	3285	1775	2530	2504.99	0.63	0	-1017	2573	2551	2518	2496	2463	2562	2507	44	755	100	1820	5	1	43800000	1108	10.63	0.89	12	0.00	238.00	2832.00	3380	20221213	-25.15	2430	20230727	4.12	3250	-22.15	20230203	2430	4.12	20230727	3380	-25.15	20221213	2430	4.12	20230727	1.71	N	100700	100	43 억		274620	N	N	0	N	00	N
50	20231023	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2530	10	2	0.40	48615345	19380	59.66	2500	2540	2485	3275	1765	2520	2508.53	0.63	0	-259	2606	2562	2526	2482	2446	2545	2465	44	755	100	1810	5	1	43800000	1108	10.63	0.89	12	0.04	238.00	2832.00	3380	20221213	-25.15	2430	20230727	4.12	3250	-22.15	20230203	2430	4.12	20230727	3380	-25.15	20221213	2430	4.12	20230727	1.72	N	100700	100	43 억		274849	N	N	0	N	00	N
51	20231023	150658	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-30	5	-1.19	39083345	15599	48.02	2500	2530	2485	3275	1765	2520	2505.50	0.63	0	-108	2606	2562	2526	2482	2446	2545	2465	44	755	100	1810	5	1	43800000	1091	10.46	0.88	12	0.04	238.00	2832.00	3380	20221213	-26.33	2430	20230727	2.47	3250	-23.38	20230203	2430	2.47	20230727	3380	-26.33	20221213	2430	2.47	20230727	1.72	N	100700	100	43 억		274849	N	N	0	N	00	N
52	20231023	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-20	5	-0.79	34758190	13862	42.67	2500	2530	2490	3275	1765	2520	2507.44	0.63	0	-92	2606	2562	2526	2482	2446	2545	2465	44	755	100	1810	5	1	43800000	1095	10.50	0.88	12	0.03	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.72	N	100700	100	43 억		274849	N	N	0	N	00	N
53	20231023	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2490	-30	5	-1.19	33775025	13468	41.46	2500	2530	2490	3275	1765	2520	2507.80	0.63	0	72	2606	2562	2526	2482	2446	2545	2465	44	755	100	1810	5	1	43800000	1091	10.46	0.88	12	0.03	238.00	2832.00	3380	20221213	-26.33	2430	20230727	2.47	3250	-23.38	20230203	2430	2.47	20230727	3380	-26.33	20221213	2430	2.47	20230727	1.72	N	100700	100	43 억		274849	N	N	0	N	00	N
54	20231023	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-20	5	-0.79	23578125	9391	28.91	2500	2530	2500	3275	1765	2520	2510.72	0.63	0	-505	2606	2562	2526	2482	2446	2545	2465	44	755	100	1810	5	1	43800000	1095	10.50	0.88	12	0.02	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.72	N	100700	100	43 억		274849	N	N	0	N	00	N
55	20231023	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	0	3	0.00	10975395	4361	13.43	2500	2530	2500	3275	1765	2520	2516.72	0.63	0	-405	2606	2562	2526	2482	2446	2545	2465	44	755	100	1810	5	1	43800000	1104	10.59	0.89	12	0.01	238.00	2832.00	3380	20221213	-25.44	2430	20230727	3.70	3250	-22.46	20230203	2430	3.70	20230727	3380	-25.44	20221213	2430	3.70	20230727	1.72	N	100700	100	43 억		274849	N	N	0	N	00	N
56	20231023	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2525	5	2	0.20	9043990	3595	11.07	2500	2530	2500	3275	1765	2520	2515.71	0.63	0	-521	2606	2562	2526	2482	2446	2545	2465	44	755	100	1810	5	1	43800000	1106	10.61	0.89	12	0.01	238.00	2832.00	3380	20221213	-25.30	2430	20230727	3.91	3250	-22.31	20230203	2430	3.91	20230727	3380	-25.30	20221213	2430	3.91	20230727	1.72	N	100700	100	43 억		274849	N	N	0	N	00	N
57	20231023	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	0	3	0.00	4504050	1795	5.53	2500	2520	2500	3275	1765	2520	2509.22	0.63	0	-134	2606	2562	2526	2482	2446	2545	2465	44	755	100	1810	5	1	43800000	1104	10.59	0.89	12	0.00	238.00	2832.00	3380	20221213	-25.44	2430	20230727	3.70	3250	-22.46	20230203	2430	3.70	20230727	3380	-25.44	20221213	2430	3.70	20230727	1.72	N	100700	100	43 억		274849	N	N	0	N	00	N
58	20231020	160652	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	-35	5	-1.37	81387110	32404	171.77	2550	2570	2490	3320	1790	2555	2511.64	0.63	0	-2544	2611	2582	2566	2537	2521	2575	2530	44	765	100	1830	5	1	43800000	1104	10.59	0.89	12	0.07	238.00	2832.00	3380	20221213	-25.44	2430	20230727	3.70	3250	-22.46	20230203	2430	3.70	20230727	3380	-25.44	20221213	2430	3.70	20230727	1.73	N	100700	100	43 억		277393	N	N	0	N	00	N
59	20231020	150651	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	-40	5	-1.57	73561725	29289	155.26	2550	2570	2490	3320	1790	2555	2511.58	0.63	0	-2273	2611	2582	2566	2537	2521	2575	2530	44	765	100	1830	5	1	43800000	1102	10.57	0.89	12	0.07	238.00	2832.00	3380	20221213	-25.59	2430	20230727	3.50	3250	-22.62	20230203	2430	3.50	20230727	3380	-25.59	20221213	2430	3.50	20230727	1.73	N	100700	100	43 억		277393	N	N	0	N	00	N
60	20231020	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	-40	5	-1.57	68743480	27375	145.11	2550	2570	2490	3320	1790	2555	2511.18	0.63	0	-2000	2611	2582	2566	2537	2521	2575	2530	44	765	100	1830	5	1	43800000	1102	10.57	0.89	12	0.06	238.00	2832.00	3380	20221213	-25.59	2430	20230727	3.50	3250	-22.62	20230203	2430	3.50	20230727	3380	-25.59	20221213	2430	3.50	20230727	1.73	N	100700	100	43 억		277393	N	N	0	N	00	N
61	20231020	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2520	-35	5	-1.37	62532775	24902	132.00	2550	2570	2490	3320	1790	2555	2511.15	0.63	0	-1990	2611	2582	2566	2537	2521	2575	2530	44	765	100	1830	5	1	43800000	1104	10.59	0.89	12	0.06	238.00	2832.00	3380	20221213	-25.44	2430	20230727	3.70	3250	-22.46	20230203	2430	3.70	20230727	3380	-25.44	20221213	2430	3.70	20230727	1.73	N	100700	100	43 억		277393	N	N	0	N	00	N
62	20231020	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-55	5	-2.15	60829745	24225	128.41	2550	2570	2490	3320	1790	2555	2511.03	0.63	0	-1774	2611	2582	2566	2537	2521	2575	2530	44	765	100	1830	5	1	43800000	1095	10.50	0.88	12	0.06	238.00	2832.00	3380	20221213	-26.04	2430	20230727	2.88	3250	-23.08	20230203	2430	2.88	20230727	3380	-26.04	20221213	2430	2.88	20230727	1.73	N	100700	100	43 억		277393	N	N	0	N	00	N
63	20231020	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	2505	-50	5	-1.96	49874405	19841	105.17	2550	2570	2490	3320	1790	2555	2513.70	0.63	0	-1718	2611	2582	2566	2537	2521	2575	2530	44	765	100	1830	5	1	43800000	1097	10.53	0.88	12	0.05	238.00	2832.00	3380	20221213	-25.89	2430	20230727	3.09	3250	-22.92	20230203	2430	3.09	20230727	3380	-25.89	20221213	2430	3.09	20230727	1.73	N	100700	100	43 억		277393	N	N	0	N	00	N
64	20231020	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	2515	-40	5	-1.57	21121240	8348	44.25	2550	2570	2515	3320	1790	2555	2530.10	0.63	0	-1600	2611	2582	2566	2537	2521	2575	2530	44	765	100	1830	5	1	43800000	1102	10.57	0.89	12	0.02	238.00	2832.00	3380	20221213	-25.59	2430	20230727	3.50	3250	-22.62	20230203	2430	3.50	20230727	3380	-25.59	20221213	2430	3.50	20230727	1.73	N	100700	100	43 억		277393	N	N	0	N	00	N
65	20231020	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	15	2	0.59	1879400	736	3.90	2550	2570	2550	3320	1790	2555	2553.53	0.63	0	-234	2611	2582	2566	2537	2521	2575	2530	44	765	100	1830	5	1	43800000	1126	10.80	0.91	12	0.00	238.00	2832.00	3380	20221213	-23.96	2430	20230727	5.76	3250	-20.92	20230203	2430	5.76	20230727	3380	-23.96	20221213	2430	5.76	20230727	1.73	N	100700	100	43 억		277393	N	N	0	N	00	N
66	20231019	160643	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-45	5	-1.73	48345110	18841	62.24	2590	2595	2550	3380	1820	2600	2566.01	0.65	0	-5184	2656	2627	2596	2567	2536	2642	2582	44	780	100	1870	5	1	43800000	1119	10.74	0.90	12	0.04	238.00	2832.00	3380	20221213	-24.41	2430	20230727	5.14	3250	-21.38	20230203	2430	5.14	20230727	3380	-24.41	20221213	2430	5.14	20230727	1.72	N	100700	100	43 억		282577	N	N	0	N	00	N
67	20231019	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-45	5	-1.73	41636815	16218	53.57	2590	2595	2550	3380	1820	2600	2567.32	0.65	0	-4704	2656	2627	2596	2567	2536	2642	2582	44	780	100	1870	5	1	43800000	1119	10.74	0.90	12	0.04	238.00	2832.00	3380	20221213	-24.41	2430	20230727	5.14	3250	-21.38	20230203	2430	5.14	20230727	3380	-24.41	20221213	2430	5.14	20230727	1.72	N	100700	100	43 억		282577	N	N	0	N	00	N
68	20231019	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-35	5	-1.35	31994785	12448	41.12	2590	2595	2550	3380	1820	2600	2570.28	0.65	0	-4269	2656	2627	2596	2567	2536	2642	2582	44	780	100	1870	5	1	43800000	1123	10.78	0.91	12	0.03	238.00	2832.00	3380	20221213	-24.11	2430	20230727	5.56	3250	-21.08	20230203	2430	5.56	20230727	3380	-24.11	20221213	2430	5.56	20230727	1.72	N	100700	100	43 억		282577	N	N	0	N	00	N
69	20231019	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-35	5	-1.35	30136540	11723	38.72	2590	2595	2550	3380	1820	2600	2570.72	0.65	0	-4109	2656	2627	2596	2567	2536	2642	2582	44	780	100	1870	5	1	43800000	1123	10.78	0.91	12	0.03	238.00	2832.00	3380	20221213	-24.11	2430	20230727	5.56	3250	-21.08	20230203	2430	5.56	20230727	3380	-24.11	20221213	2430	5.56	20230727	1.72	N	100700	100	43 억		282577	N	N	0	N	00	N
70	20231019	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-25	5	-0.96	22170725	8626	28.49	2590	2595	2550	3380	1820	2600	2570.22	0.65	0	-2471	2656	2627	2596	2567	2536	2642	2582	44	780	100	1870	5	1	43800000	1128	10.82	0.91	12	0.02	238.00	2832.00	3380	20221213	-23.82	2430	20230727	5.97	3250	-20.77	20230203	2430	5.97	20230727	3380	-23.82	20221213	2430	5.97	20230727	1.72	N	100700	100	43 억		282577	N	N	0	N	00	N
71	20231019	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-25	5	-0.96	21957295	8543	28.22	2590	2595	2550	3380	1820	2600	2570.21	0.65	0	-2446	2656	2627	2596	2567	2536	2642	2582	44	780	100	1870	5	1	43800000	1128	10.82	0.91	12	0.02	238.00	2832.00	3380	20221213	-23.82	2430	20230727	5.97	3250	-20.77	20230203	2430	5.97	20230727	3380	-23.82	20221213	2430	5.97	20230727	1.72	N	100700	100	43 억		282577	N	N	0	N	00	N
72	20231019	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-30	5	-1.15	20140140	7836	25.88	2590	2595	2550	3380	1820	2600	2570.21	0.65	0	-2246	2656	2627	2596	2567	2536	2642	2582	44	780	100	1870	5	1	43800000	1126	10.80	0.91	12	0.02	238.00	2832.00	3380	20221213	-23.96	2430	20230727	5.76	3250	-20.92	20230203	2430	5.76	20230727	3380	-23.96	20221213	2430	5.76	20230727	1.72	N	100700	100	43 억		282577	N	N	0	N	00	N
73	20231019	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	2555	-45	5	-1.73	7997485	3104	10.25	2590	2595	2555	3380	1820	2600	2576.51	0.65	0	-753	2656	2627	2596	2567	2536	2642	2582	44	780	100	1870	5	1	43800000	1119	10.74	0.90	12	0.01	238.00	2832.00	3380	20221213	-24.41	2430	20230727	5.14	3250	-21.38	20230203	2430	5.14	20230727	3380	-24.41	20221213	2430	5.14	20230727	1.72	N	100700	100	43 억		282577	N	N	0	N	00	N
74	20231018	160649	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-10	5	-0.38	71276195	27535	230.53	2580	2625	2565	3390	1830	2610	2588.55	0.65	0	-659	2653	2631	2613	2591	2573	2630	2590	44	780	100	1870	5	1	43800000	1139	10.92	0.92	12	0.06	238.00	2832.00	3380	20221213	-23.08	2430	20230727	7.00	3250	-20.00	20230203	2430	7.00	20230727	3380	-23.08	20221213	2430	7.00	20230727	1.72	N	100700	100	43 억		283236	N	N	0	N	00	N
75	20231018	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-25	5	-0.96	60829865	23515	196.88	2580	2625	2565	3390	1830	2610	2586.85	0.65	0	-594	2653	2631	2613	2591	2573	2630	2590	44	780	100	1870	5	1	43800000	1132	10.86	0.91	12	0.05	238.00	2832.00	3380	20221213	-23.52	2430	20230727	6.38	3250	-20.46	20230203	2430	6.38	20230727	3380	-23.52	20221213	2430	6.38	20230727	1.72	N	100700	100	43 억		283236	N	N	0	N	00	N
76	20231018	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2580	-30	5	-1.15	55185660	21321	178.51	2580	2625	2565	3390	1830	2610	2588.32	0.65	0	-987	2653	2631	2613	2591	2573	2630	2590	44	780	100	1870	5	1	43800000	1130	10.84	0.91	12	0.05	238.00	2832.00	3380	20221213	-23.67	2430	20230727	6.17	3250	-20.62	20230203	2430	6.17	20230727	3380	-23.67	20221213	2430	6.17	20230727	1.72	N	100700	100	43 억		283236	N	N	0	N	00	N
77	20231018	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-10	5	-0.38	25221985	9697	81.19	2580	2625	2570	3390	1830	2610	2601.01	0.65	0	-1966	2653	2631	2613	2591	2573	2630	2590	44	780	100	1870	5	1	43800000	1139	10.92	0.92	12	0.02	238.00	2832.00	3380	20221213	-23.08	2430	20230727	7.00	3250	-20.00	20230203	2430	7.00	20230727	3380	-23.08	20221213	2430	7.00	20230727	1.72	N	100700	100	43 억		283236	N	N	0	N	00	N
78	20231018	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	10	2	0.38	18545480	7133	59.72	2580	2625	2570	3390	1830	2610	2599.96	0.65	0	-1963	2653	2631	2613	2591	2573	2630	2590	44	780	100	1870	5	1	43800000	1148	11.01	0.93	12	0.02	238.00	2832.00	3380	20221213	-22.49	2430	20230727	7.82	3250	-19.38	20230203	2430	7.82	20230727	3380	-22.49	20221213	2430	7.82	20230727	1.72	N	100700	100	43 억		283236	N	N	0	N	00	N
79	20231018	110636	57	100.00	KOSDAQ		제약	N	N	N	N		N	2615	5	2	0.19	18357845	7061	59.12	2580	2625	2570	3390	1830	2610	2599.89	0.65	0	-1963	2653	2631	2613	2591	2573	2630	2590	44	780	100	1870	5	1	43800000	1145	10.99	0.92	12	0.02	238.00	2832.00	3380	20221213	-22.63	2430	20230727	7.61	3250	-19.54	20230203	2430	7.61	20230727	3380	-22.63	20221213	2430	7.61	20230727	1.72	N	100700	100	43 억		283236	N	N	0	N	00	N
80	20231018	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	10	2	0.38	15083575	5808	48.63	2580	2620	2570	3390	1830	2610	2597.03	0.65	0	-1720	2653	2631	2613	2591	2573	2630	2590	44	780	100	1870	5	1	43800000	1148	11.01	0.93	12	0.01	238.00	2832.00	3380	20221213	-22.49	2430	20230727	7.82	3250	-19.38	20230203	2430	7.82	20230727	3380	-22.49	20221213	2430	7.82	20230727	1.72	N	100700	100	43 억		283236	N	N	0	N	00	N
81	20231018	090634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	-20	5	-0.77	2723425	1054	8.82	2580	2610	2580	3390	1830	2610	2583.89	0.65	0	-400	2653	2631	2613	2591	2573	2630	2590	44	780	100	1870	5	1	43800000	1134	10.88	0.91	12	0.00	238.00	2832.00	3380	20221213	-23.37	2430	20230727	6.58	3250	-20.31	20230203	2430	6.58	20230727	3380	-23.37	20221213	2430	6.58	20230727	1.72	N	100700	100	43 억		283236	N	N	0	N	00	N
82	20231017	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-30	5	-1.14	31216755	11943	43.87	2610	2635	2595	3430	1850	2640	2613.82	0.65	0	-2373	2700	2670	2610	2580	2520	2685	2595	44	790	100	1900	5	1	43800000	1143	10.97	0.92	12	0.03	238.00	2832.00	3380	20221213	-22.78	2430	20230727	7.41	3250	-19.69	20230203	2430	7.41	20230727	3380	-22.78	20221213	2430	7.41	20230727	1.73	N	100700	100	43 억		285609	N	N	0	N	00	N
83	20231017	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	-20	5	-0.76	27697495	10595	38.92	2610	2635	2595	3430	1850	2640	2614.20	0.65	0	-1902	2700	2670	2610	2580	2520	2685	2595	44	790	100	1900	5	1	43800000	1148	11.01	0.93	12	0.02	238.00	2832.00	3380	20221213	-22.49	2430	20230727	7.82	3250	-19.38	20230203	2430	7.82	20230727	3380	-22.49	20221213	2430	7.82	20230727	1.73	N	100700	100	43 억		285609	N	N	0	N	00	N
84	20231017	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-35	5	-1.33	25509855	9758	35.85	2610	2635	2595	3430	1850	2640	2614.25	0.65	0	-1629	2700	2670	2610	2580	2520	2685	2595	44	790	100	1900	5	1	43800000	1141	10.95	0.92	12	0.02	238.00	2832.00	3380	20221213	-22.93	2430	20230727	7.20	3250	-19.85	20230203	2430	7.20	20230727	3380	-22.93	20221213	2430	7.20	20230727	1.73	N	100700	100	43 억		285609	N	N	0	N	00	N
85	20231017	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	-35	5	-1.33	25405630	9718	35.70	2610	2635	2595	3430	1850	2640	2614.29	0.65	0	-1602	2700	2670	2610	2580	2520	2685	2595	44	790	100	1900	5	1	43800000	1141	10.95	0.92	12	0.02	238.00	2832.00	3380	20221213	-22.93	2430	20230727	7.20	3250	-19.85	20230203	2430	7.20	20230727	3380	-22.93	20221213	2430	7.20	20230727	1.73	N	100700	100	43 억		285609	N	N	0	N	00	N
86	20231017	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-40	5	-1.52	24195640	9253	33.99	2610	2635	2600	3430	1850	2640	2614.90	0.65	0	-1492	2700	2670	2610	2580	2520	2685	2595	44	790	100	1900	5	1	43800000	1139	10.92	0.92	12	0.02	238.00	2832.00	3380	20221213	-23.08	2430	20230727	7.00	3250	-20.00	20230203	2430	7.00	20230727	3380	-23.08	20221213	2430	7.00	20230727	1.73	N	100700	100	43 억		285609	N	N	0	N	00	N
87	20231017	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-30	5	-1.14	18663880	7130	26.19	2610	2635	2600	3430	1850	2640	2617.65	0.65	0	-1519	2700	2670	2610	2580	2520	2685	2595	44	790	100	1900	5	1	43800000	1143	10.97	0.92	12	0.02	238.00	2832.00	3380	20221213	-22.78	2430	20230727	7.41	3250	-19.69	20230203	2430	7.41	20230727	3380	-22.78	20221213	2430	7.41	20230727	1.73	N	100700	100	43 억		285609	N	N	0	N	00	N
88	20231017	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	-15	5	-0.57	9141220	3484	12.80	2610	2635	2610	3430	1850	2640	2623.77	0.65	0	-1519	2700	2670	2610	2580	2520	2685	2595	44	790	100	1900	5	1	43800000	1150	11.03	0.93	12	0.01	238.00	2832.00	3380	20221213	-22.34	2430	20230727	8.02	3250	-19.23	20230203	2430	8.02	20230727	3380	-22.34	20221213	2430	8.02	20230727	1.73	N	100700	100	43 억		285609	N	N	0	N	00	N
89	20231017	090634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	-5	5	-0.19	2037640	779	2.86	2610	2635	2610	3430	1850	2640	2615.71	0.65	0	154	2700	2670	2610	2580	2520	2685	2595	44	790	100	1900	5	1	43800000	1154	11.07	0.93	12	0.00	238.00	2832.00	3380	20221213	-22.04	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3380	-22.04	20221213	2430	8.44	20230727	1.73	N	100700	100	43 억		285609	N	N	0	N	00	N
90	20231016	160634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2640	10	2	0.38	70117935	27180	195.13	2625	2640	2550	3415	1845	2630	2579.76	0.66	0	-2448	2690	2660	2645	2615	2600	2652	2607	44	785	100	1890	5	1	43800000	1156	11.09	0.93	12	0.06	238.00	2832.00	3380	20221213	-21.89	2430	20230727	8.64	3250	-18.77	20230203	2430	8.64	20230727	3380	-21.89	20221213	2430	8.64	20230727	1.79	N	100700	100	43 억		288060	N	N	0	N	00	N
91	20231016	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-55	5	-2.09	54628060	21228	152.40	2625	2635	2550	3415	1845	2630	2573.40	0.66	0	-2197	2690	2660	2645	2615	2600	2652	2607	44	785	100	1890	5	1	43800000	1128	10.82	0.91	12	0.05	238.00	2832.00	3380	20221213	-23.82	2430	20230727	5.97	3250	-20.77	20230203	2430	5.97	20230727	3380	-23.82	20221213	2430	5.97	20230727	1.79	N	100700	100	43 억		288060	N	N	0	N	00	N
92	20231016	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2570	-60	5	-2.28	50223510	19514	140.10	2625	2635	2550	3415	1845	2630	2573.72	0.66	0	-2074	2690	2660	2645	2615	2600	2652	2607	44	785	100	1890	5	1	43800000	1126	10.80	0.91	12	0.04	238.00	2832.00	3380	20221213	-23.96	2430	20230727	5.76	3250	-20.92	20230203	2430	5.76	20230727	3380	-23.96	20221213	2430	5.76	20230727	1.79	N	100700	100	43 억		288060	N	N	0	N	00	N
93	20231016	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2565	-65	5	-2.47	31667745	12261	88.02	2625	2635	2560	3415	1845	2630	2582.80	0.66	0	-1780	2690	2660	2645	2615	2600	2652	2607	44	785	100	1890	5	1	43800000	1123	10.78	0.91	12	0.03	238.00	2832.00	3380	20221213	-24.11	2430	20230727	5.56	3250	-21.08	20230203	2430	5.56	20230727	3380	-24.11	20221213	2430	5.56	20230727	1.79	N	100700	100	43 억		288060	N	N	0	N	00	N
94	20231016	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-55	5	-2.09	18953860	7311	52.49	2625	2635	2575	3415	1845	2630	2592.51	0.66	0	-1074	2690	2660	2645	2615	2600	2652	2607	44	785	100	1890	5	1	43800000	1128	10.82	0.91	12	0.02	238.00	2832.00	3380	20221213	-23.82	2430	20230727	5.97	3250	-20.77	20230203	2430	5.97	20230727	3380	-23.82	20221213	2430	5.97	20230727	1.79	N	100700	100	43 억		288060	N	N	0	N	00	N
95	20231016	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	-40	5	-1.52	13528325	5209	37.40	2625	2635	2585	3415	1845	2630	2597.11	0.66	0	-997	2690	2660	2645	2615	2600	2652	2607	44	785	100	1890	5	1	43800000	1134	10.88	0.91	12	0.01	238.00	2832.00	3380	20221213	-23.37	2430	20230727	6.58	3250	-20.31	20230203	2430	6.58	20230727	3380	-23.37	20221213	2430	6.58	20230727	1.79	N	100700	100	43 억		288060	N	N	0	N	00	N
96	20231016	100625	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	-35	5	-1.33	11468740	4414	31.69	2625	2635	2585	3415	1845	2630	2598.26	0.66	0	-663	2690	2660	2645	2615	2600	2652	2607	44	785	100	1890	5	1	43800000	1137	10.90	0.92	12	0.01	238.00	2832.00	3380	20221213	-23.22	2430	20230727	6.79	3250	-20.15	20230203	2430	6.79	20230727	3380	-23.22	20221213	2430	6.79	20230727	1.79	N	100700	100	43 억		288060	N	N	0	N	00	N
97	20231016	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	5	2	0.19	1409670	539	3.87	2625	2635	2605	3415	1845	2630	2615.34	0.66	0	-189	2690	2660	2645	2615	2600	2652	2607	44	785	100	1890	5	1	43800000	1154	11.07	0.93	12	0.00	238.00	2832.00	3380	20221213	-22.04	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3380	-22.04	20221213	2430	8.44	20230727	1.79	N	100700	100	43 억		288060	N	N	0	N	00	N
98	20231012	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	2675	5	2	0.19	67265540	25262	97.04	2675	2675	2645	3470	1870	2670	2662.72	0.67	0	-822	2686	2677	2661	2652	2636	2682	2657	44	800	100	1920	5	1	43800000	1172	11.24	0.94	12	0.06	238.00	2832.00	3380	20221213	-20.86	2430	20230727	10.08	3250	-17.69	20230203	2430	10.08	20230727	3380	-20.86	20221213	2430	10.08	20230727	1.78	N	100700	100	43 억		291388	N	N	0	N	00	N
99	20231012	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-25	5	-0.94	45662330	17166	65.94	2675	2675	2645	3470	1870	2670	2660.04	0.67	0	-1296	2686	2677	2661	2652	2636	2682	2657	44	800	100	1920	5	1	43800000	1159	11.11	0.93	12	0.04	238.00	2832.00	3380	20221213	-21.75	2430	20230727	8.85	3250	-18.62	20230203	2430	8.85	20230727	3380	-21.75	20221213	2430	8.85	20230727	1.78	N	100700	100	43 억		291388	N	N	0	N	00	N
100	20231012	140630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-10	5	-0.37	32231365	12103	46.49	2675	2675	2655	3470	1870	2670	2663.09	0.67	0	-1296	2686	2677	2661	2652	2636	2682	2657	44	800	100	1920	5	1	43800000	1165	11.18	0.94	12	0.03	238.00	2832.00	3380	20221213	-21.30	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3380	-21.30	20221213	2430	9.47	20230727	1.78	N	100700	100	43 억		291388	N	N	0	N	00	N
101	20231012	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	-5	5	-0.19	30564075	11477	44.09	2675	2675	2655	3470	1870	2670	2663.07	0.67	0	-1296	2686	2677	2661	2652	2636	2682	2657	44	800	100	1920	5	1	43800000	1167	11.20	0.94	12	0.03	238.00	2832.00	3380	20221213	-21.15	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3380	-21.15	20221213	2430	9.67	20230727	1.78	N	100700	100	43 억		291388	N	N	0	N	00	N
102	20231012	120638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	-10	5	-0.37	27871235	10466	40.20	2675	2675	2655	3470	1870	2670	2663.03	0.67	0	-1236	2686	2677	2661	2652	2636	2682	2657	44	800	100	1920	5	1	43800000	1165	11.18	0.94	12	0.02	238.00	2832.00	3380	20221213	-21.30	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3380	-21.30	20221213	2430	9.47	20230727	1.78	N	100700	100	43 억		291388	N	N	0	N	00	N
103	20231012	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	2670	0	3	0.00	16637025	6245	23.99	2675	2675	2655	3470	1870	2670	2664.06	0.67	0	-1236	2686	2677	2661	2652	2636	2682	2657	44	800	100	1920	5	1	43800000	1169	11.22	0.94	12	0.01	238.00	2832.00	3380	20221213	-21.01	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3380	-21.01	20221213	2430	9.88	20230727	1.78	N	100700	100	43 억		291388	N	N	0	N	00	N
104	20231012	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-15	5	-0.56	11965355	4492	17.26	2675	2675	2655	3470	1870	2670	2663.70	0.67	0	-1153	2686	2677	2661	2652	2636	2682	2657	44	800	100	1920	5	1	43800000	1163	11.16	0.94	12	0.01	238.00	2832.00	3380	20221213	-21.45	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3380	-21.45	20221213	2430	9.26	20230727	1.78	N	100700	100	43 억		291388	N	N	0	N	00	N
105	20231012	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	2655	-15	5	-0.56	644370	242	0.93	2675	2675	2655	3470	1870	2670	2662.69	0.67	0	-167	2686	2677	2661	2652	2636	2682	2657	44	800	100	1920	5	1	43800000	1163	11.16	0.94	12	0.00	238.00	2832.00	3380	20221213	-21.45	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3380	-21.45	20221213	2430	9.26	20230727	1.78	N	100700	100	43 억		291388	N	N	0	N	00	N
106	20231011	160630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2670	5	2	0.19	69215660	26031	59.88	2670	2670	2645	3460	1870	2665	2658.97	0.67	0	-1706	2718	2691	2653	2626	2588	2705	2640	44	795	100	1910	5	1	43800000	1169	11.22	0.94	12	0.06	238.00	2832.00	3380	20221213	-21.01	2430	20230727	9.88	3250	-17.85	20230203	2430	9.88	20230727	3380	-21.01	20221213	2430	9.88	20230727	1.77	N	100700	100	43 억		293094	N	N	0	N	00	N
107	20231011	150633	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2650	-15	5	-0.56	62760525	23605	54.30	2670	2670	2645	3460	1870	2665	2658.78	0.67	0	-1686	2718	2691	2653	2626	2588	2705	2640	44	795	100	1910	5	1	43800000	1161	11.13	0.94	12	0.05	238.00	2832.00	3380	20221213	-21.60	2430	20230727	9.05	3250	-18.46	20230203	2430	9.05	20230727	3380	-21.60	20221213	2430	9.05	20230727	1.77	N	100700	100	43 억		293094	N	N	0	N	00	N
108	20231011	140637	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2665	0	3	0.00	39865475	14983	34.47	2670	2670	2645	3460	1870	2665	2660.71	0.67	0	-900	2718	2691	2653	2626	2588	2705	2640	44	795	100	1910	5	1	43800000	1167	11.20	0.94	12	0.03	238.00	2832.00	3380	20221213	-21.15	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3380	-21.15	20221213	2430	9.67	20230727	1.77	N	100700	100	43 억		293094	N	N	0	N	00	N
109	20231011	130627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2665	0	3	0.00	37449485	14075	32.38	2670	2670	2645	3460	1870	2665	2660.71	0.67	0	-900	2718	2691	2653	2626	2588	2705	2640	44	795	100	1910	5	1	43800000	1167	11.20	0.94	12	0.03	238.00	2832.00	3380	20221213	-21.15	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3380	-21.15	20221213	2430	9.67	20230727	1.77	N	100700	100	43 억		293094	N	N	0	N	00	N
110	20231011	120640	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2660	-5	5	-0.19	23896090	8994	20.69	2670	2670	2645	3460	1870	2665	2656.89	0.67	0	-549	2718	2691	2653	2626	2588	2705	2640	44	795	100	1910	5	1	43800000	1165	11.18	0.94	12	0.02	238.00	2832.00	3380	20221213	-21.30	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3380	-21.30	20221213	2430	9.47	20230727	1.77	N	100700	100	43 억		293094	N	N	0	N	00	N
111	20231011	110634	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2655	-10	5	-0.38	22031045	8292	19.07	2670	2670	2645	3460	1870	2665	2656.90	0.67	0	-549	2718	2691	2653	2626	2588	2705	2640	44	795	100	1910	5	1	43800000	1163	11.16	0.94	12	0.02	238.00	2832.00	3380	20221213	-21.45	2430	20230727	9.26	3250	-18.31	20230203	2430	9.26	20230727	3380	-21.45	20221213	2430	9.26	20230727	1.77	N	100700	100	43 억		293094	N	N	0	N	00	N
112	20231011	100631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2660	-5	5	-0.19	14676965	5522	12.70	2670	2670	2645	3460	1870	2665	2657.91	0.67	0	-359	2718	2691	2653	2626	2588	2705	2640	44	795	100	1910	5	1	43800000	1165	11.18	0.94	12	0.01	238.00	2832.00	3380	20221213	-21.30	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3380	-21.30	20221213	2430	9.47	20230727	1.77	N	100700	100	43 억		293094	N	N	0	N	00	N
113	20231011	090636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	2650	-15	5	-0.56	4223220	1587	3.65	2670	2670	2650	3460	1870	2665	2661.13	0.67	0	-141	2718	2691	2653	2626	2588	2705	2640	44	795	100	1910	5	1	43800000	1161	11.13	0.94	12	0.00	238.00	2832.00	3380	20221213	-21.60	2430	20230727	9.05	3250	-18.46	20230203	2430	9.05	20230727	3380	-21.60	20221213	2430	9.05	20230727	1.77	N	100700	100	43 억		293094	N	N	0	N	00	N
114	20231010	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	2665	15	2	0.57	114480265	43332	218.93	2650	2680	2615	3445	1855	2650	2641.93	0.69	0	-9369	2706	2677	2626	2597	2546	2692	2612	44	795	100	1900	5	1	43800000	1167	11.20	0.94	12	0.10	238.00	2832.00	3380	20221213	-21.15	2430	20230727	9.67	3250	-18.00	20230203	2430	9.67	20230727	3380	-21.15	20221213	2430	9.67	20230727	1.77	N	100700	100	43 억		302411	N	N	0	N	00	N
115	20231010	150625	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	-25	5	-0.94	103538165	39199	198.04	2650	2680	2615	3445	1855	2650	2641.35	0.69	0	-9078	2706	2677	2626	2597	2546	2692	2612	44	795	100	1900	5	1	43800000	1150	11.03	0.93	12	0.09	238.00	2832.00	3380	20221213	-22.34	2430	20230727	8.02	3250	-19.23	20230203	2430	8.02	20230727	3380	-22.34	20221213	2430	8.02	20230727	1.77	N	100700	100	43 억		302411	N	N	0	N	00	N
116	20231010	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	2620	-30	5	-1.13	92357555	34939	176.52	2650	2680	2615	3445	1855	2650	2643.39	0.69	0	-8651	2706	2677	2626	2597	2546	2692	2612	44	795	100	1900	5	1	43800000	1148	11.01	0.93	12	0.08	238.00	2832.00	3380	20221213	-22.49	2430	20230727	7.82	3250	-19.38	20230203	2430	7.82	20230727	3380	-22.49	20221213	2430	7.82	20230727	1.77	N	100700	100	43 억		302411	N	N	0	N	00	N
117	20231010	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2635	-15	5	-0.57	73387695	27717	140.03	2650	2680	2620	3445	1855	2650	2647.75	0.69	0	-7464	2706	2677	2626	2597	2546	2692	2612	44	795	100	1900	5	1	43800000	1154	11.07	0.93	12	0.06	238.00	2832.00	3380	20221213	-22.04	2430	20230727	8.44	3250	-18.92	20230203	2430	8.44	20230727	3380	-22.04	20221213	2430	8.44	20230727	1.77	N	100700	100	43 억		302411	N	N	0	N	00	N
118	20231010	120622	57	100.00	KOSDAQ		제약	N	N	N	N		N	2645	-5	5	-0.19	49712155	18758	94.77	2650	2680	2620	3445	1855	2650	2650.18	0.69	0	-4860	2706	2677	2626	2597	2546	2692	2612	44	795	100	1900	5	1	43800000	1159	11.11	0.93	12	0.04	238.00	2832.00	3380	20221213	-21.75	2430	20230727	8.85	3250	-18.62	20230203	2430	8.85	20230727	3380	-21.75	20221213	2430	8.85	20230727	1.77	N	100700	100	43 억		302411	N	N	0	N	00	N
119	20231010	110614	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	0	3	0.00	47370270	17873	90.30	2650	2680	2620	3445	1855	2650	2650.38	0.69	0	-4841	2706	2677	2626	2597	2546	2692	2612	44	795	100	1900	5	1	43800000	1161	11.13	0.94	12	0.04	238.00	2832.00	3380	20221213	-21.60	2430	20230727	9.05	3250	-18.46	20230203	2430	9.05	20230727	3380	-21.60	20221213	2430	9.05	20230727	1.77	N	100700	100	43 억		302411	N	N	0	N	00	N
120	20231010	100618	57	100.00	KOSDAQ		제약	N	N	N	N		N	2660	10	2	0.38	28994165	10937	55.26	2650	2680	2620	3445	1855	2650	2651.02	0.69	0	-2294	2706	2677	2626	2597	2546	2692	2612	44	795	100	1900	5	1	43800000	1165	11.18	0.94	12	0.02	238.00	2832.00	3380	20221213	-21.30	2430	20230727	9.47	3250	-18.15	20230203	2430	9.47	20230727	3380	-21.30	20221213	2430	9.47	20230727	1.77	N	100700	100	43 억		302411	N	N	0	N	00	N
121	20231010	090612	57	100.00	KOSDAQ		제약	N	N	N	N		N	2625	-25	5	-0.94	3524950	1333	6.73	2650	2650	2625	3445	1855	2650	2644.37	0.69	0	-551	2706	2677	2626	2597	2546	2692	2612	44	795	100	1900	5	1	43800000	1150	11.03	0.93	12	0.00	238.00	2832.00	3380	20221213	-22.34	2430	20230727	8.02	3250	-19.23	20230203	2430	8.02	20230727	3380	-22.34	20221213	2430	8.02	20230727	1.77	N	100700	100	43 억		302411	N	N	0	N	00	N
122	20231006	160620	57	100.00	KOSDAQ		제약	N	N	N	N		N	2650	45	2	1.73	51394165	19783	53.70	2575	2655	2575	3385	1825	2605	2597.90	0.69	0	-1376	2655	2630	2580	2555	2505	2642	2567	44	780	100	1870	5	1	43800000	1161	11.13	0.94	12	0.05	238.00	2832.00	3380	20221213	-21.60	2430	20230727	9.05	3250	-18.46	20230203	2430	9.05	20230727	3380	-21.60	20221213	2430	9.05	20230727	1.79	N	100700	100	43 억		303786	N	N	0	N	00	N
123	20231006	150610	57	100.00	KOSDAQ		제약	N	N	N	N		N	2605	0	3	0.00	33124790	12807	34.77	2575	2610	2575	3385	1825	2605	2586.46	0.69	0	-1245	2655	2630	2580	2555	2505	2642	2567	44	780	100	1870	5	1	43800000	1141	10.95	0.92	12	0.03	238.00	2832.00	3380	20221213	-22.93	2430	20230727	7.20	3250	-19.85	20230203	2430	7.20	20230727	3380	-22.93	20221213	2430	7.20	20230727	1.79	N	100700	100	43 억		303786	N	N	0	N	00	N
124	20231006	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	2595	-10	5	-0.38	30183415	11675	31.69	2575	2610	2575	3385	1825	2605	2585.30	0.69	0	-1245	2655	2630	2580	2555	2505	2642	2567	44	780	100	1870	5	1	43800000	1137	10.90	0.92	12	0.03	238.00	2832.00	3380	20221213	-23.22	2430	20230727	6.79	3250	-20.15	20230203	2430	6.79	20230727	3380	-23.22	20221213	2430	6.79	20230727	1.79	N	100700	100	43 억		303786	N	N	0	N	00	N
125	20231006	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-5	5	-0.19	29365620	11360	30.84	2575	2605	2575	3385	1825	2605	2585.00	0.69	0	-1245	2655	2630	2580	2555	2505	2642	2567	44	780	100	1870	5	1	43800000	1139	10.92	0.92	12	0.03	238.00	2832.00	3380	20221213	-23.08	2430	20230727	7.00	3250	-20.00	20230203	2430	7.00	20230727	3380	-23.08	20221213	2430	7.00	20230727	1.79	N	100700	100	43 억		303786	N	N	0	N	00	N
126	20231006	120604	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	-15	5	-0.58	22298860	8637	23.45	2575	2590	2575	3385	1825	2605	2581.78	0.69	0	-931	2655	2630	2580	2555	2505	2642	2567	44	780	100	1870	5	1	43800000	1134	10.88	0.91	12	0.02	238.00	2832.00	3380	20221213	-23.37	2430	20230727	6.58	3250	-20.31	20230203	2430	6.58	20230727	3380	-23.37	20221213	2430	6.58	20230727	1.79	N	100700	100	43 억		303786	N	N	0	N	00	N
127	20231006	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	2590	-15	5	-0.58	19388020	7511	20.39	2575	2590	2575	3385	1825	2605	2581.28	0.69	0	-931	2655	2630	2580	2555	2505	2642	2567	44	780	100	1870	5	1	43800000	1134	10.88	0.91	12	0.02	238.00	2832.00	3380	20221213	-23.37	2430	20230727	6.58	3250	-20.31	20230203	2430	6.58	20230727	3380	-23.37	20221213	2430	6.58	20230727	1.79	N	100700	100	43 억		303786	N	N	0	N	00	N
128	20231006	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	2585	-20	5	-0.77	9909425	3842	10.43	2575	2590	2575	3385	1825	2605	2579.24	0.69	0	-931	2655	2630	2580	2555	2505	2642	2567	44	780	100	1870	5	1	43800000	1132	10.86	0.91	12	0.01	238.00	2832.00	3380	20221213	-23.52	2430	20230727	6.38	3250	-20.46	20230203	2430	6.38	20230727	3380	-23.52	20221213	2430	6.38	20230727	1.79	N	100700	100	43 억		303786	N	N	0	N	00	N
129	20231006	090559	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-30	5	-1.15	4447025	1727	4.69	2575	2575	2575	3385	1825	2605	2575.00	0.69	0	0	2655	2630	2580	2555	2505	2642	2567	44	780	100	1870	5	1	43800000	1128	10.82	0.91	12	0.00	238.00	2832.00	3380	20221213	-23.82	2430	20230727	5.97	3250	-20.77	20230203	2430	5.97	20230727	3380	-23.82	20221213	2430	5.97	20230727	1.79	N	100700	100	43 억		303786	N	N	0	N	00	N