KissMeData/006620/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	160222	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4780	-155	5	-3.14	232119915	48240	128.50	4935	4935	4730	6410	3455	4935	4811.77	1.19	0	-18114	5021	4977	4911	4867	4801	5000	4890	142	1475	500	3550	5	1	28464992	1361	20.60	1.25	12	0.17	232.00	3835.00	7190	20221221	-33.52	4615	20231024	3.58	6940	-31.12	20230220	4615	3.58	20231024	7190	-33.52	20221221	4615	3.58	20231024	2.50	N	006620	500	142 억		339473	N	N	0	N	00	N
3	20231031	150224	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4745	-190	5	-3.85	214340850	44500	118.54	4935	4935	4730	6410	3455	4935	4816.65	1.19	0	-17513	5021	4977	4911	4867	4801	5000	4890	142	1475	500	3550	5	1	28464992	1351	20.45	1.24	12	0.16	232.00	3835.00	7190	20221221	-34.01	4615	20231024	2.82	6940	-31.63	20230220	4615	2.82	20231024	7190	-34.01	20221221	4615	2.82	20231024	2.50	N	006620	500	142 억		339473	N	N	0	N	00	N
4	20231031	140227	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4740	-195	5	-3.95	195437820	40513	107.92	4935	4935	4740	6410	3455	4935	4824.08	1.19	0	-17760	5021	4977	4911	4867	4801	5000	4890	142	1475	500	3550	5	1	28464992	1349	20.43	1.24	12	0.14	232.00	3835.00	7190	20221221	-34.08	4615	20231024	2.71	6940	-31.70	20230220	4615	2.71	20231024	7190	-34.08	20221221	4615	2.71	20231024	2.50	N	006620	500	142 억		339473	N	N	0	N	00	N
5	20231031	130224	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4760	-175	5	-3.55	155590805	32147	85.63	4935	4935	4755	6410	3455	4935	4839.98	1.19	0	-14278	5021	4977	4911	4867	4801	5000	4890	142	1475	500	3550	5	1	28464992	1355	20.52	1.24	12	0.11	232.00	3835.00	7190	20221221	-33.80	4615	20231024	3.14	6940	-31.41	20230220	4615	3.14	20231024	7190	-33.80	20221221	4615	3.14	20231024	2.50	N	006620	500	142 억		339473	N	N	0	N	00	N
6	20231031	120220	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4800	-135	5	-2.74	122728545	25264	67.30	4935	4935	4790	6410	3455	4935	4857.84	1.19	0	-10794	5021	4977	4911	4867	4801	5000	4890	142	1475	500	3550	5	1	28464992	1366	20.69	1.25	12	0.09	232.00	3835.00	7190	20221221	-33.24	4615	20231024	4.01	6940	-30.84	20230220	4615	4.01	20231024	7190	-33.24	20221221	4615	4.01	20231024	2.50	N	006620	500	142 억		339473	N	N	0	N	00	N
7	20231031	110226	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4840	-95	5	-1.93	73577365	15054	40.10	4935	4935	4835	6410	3455	4935	4887.56	1.19	0	-6142	5021	4977	4911	4867	4801	5000	4890	142	1475	500	3550	5	1	28464992	1378	20.86	1.26	12	0.05	232.00	3835.00	7190	20221221	-32.68	4615	20231024	4.88	6940	-30.26	20230220	4615	4.88	20231024	7190	-32.68	20221221	4615	4.88	20231024	2.50	N	006620	500	142 억		339473	N	N	0	N	00	N
8	20231031	100226	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4865	-70	5	-1.42	58591030	11965	31.87	4935	4935	4865	6410	3455	4935	4896.87	1.19	0	-5487	5021	4977	4911	4867	4801	5000	4890	142	1475	500	3550	5	1	28464992	1385	20.97	1.27	12	0.04	232.00	3835.00	7190	20221221	-32.34	4615	20231024	5.42	6940	-29.90	20230220	4615	5.42	20231024	7190	-32.34	20221221	4615	5.42	20231024	2.50	N	006620	500	142 억		339473	N	N	0	N	00	N
9	20231031	090224	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4920	-15	5	-0.30	2583315	525	1.40	4935	4935	4910	6410	3455	4935	4920.60	1.19	0	-130	5021	4977	4911	4867	4801	5000	4890	142	1475	500	3550	5	1	28464992	1400	21.21	1.28	12	0.00	232.00	3835.00	7190	20221221	-31.57	4615	20231024	6.61	6940	-29.11	20230220	4615	6.61	20231024	7190	-31.57	20221221	4615	6.61	20231024	2.50	N	006620	500	142 억		339473	N	N	0	N	00	N
10	20231030	160221	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4935	45	2	0.92	183785480	37479	76.21	4885	4955	4845	6350	3425	4890	4903.69	1.16	0	8865	5023	4956	4893	4826	4763	4990	4860	142	1460	500	3520	5	1	28464992	1405	21.27	1.29	12	0.13	232.00	3835.00	7190	20221221	-31.36	4615	20231024	6.93	6940	-28.89	20230220	4615	6.93	20231024	7190	-31.36	20221221	4615	6.93	20231024	2.52	N	006620	500	142 억		330138	N	N	0	N	00	N
11	20231030	150219	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4900	10	2	0.20	133469430	27201	55.31	4885	4955	4845	6350	3425	4890	4906.78	1.16	0	7205	5023	4956	4893	4826	4763	4990	4860	142	1460	500	3520	5	1	28464992	1395	21.12	1.28	12	0.10	232.00	3835.00	7190	20221221	-31.85	4615	20231024	6.18	6940	-29.39	20230220	4615	6.18	20231024	7190	-31.85	20221221	4615	6.18	20231024	2.52	N	006620	500	142 억		330138	N	N	0	N	00	N
12	20231030	140219	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4895	5	2	0.10	95109680	19365	39.38	4885	4955	4845	6350	3425	4890	4911.42	1.16	0	3087	5023	4956	4893	4826	4763	4990	4860	142	1460	500	3520	5	1	28464992	1393	21.10	1.28	12	0.07	232.00	3835.00	7190	20221221	-31.92	4615	20231024	6.07	6940	-29.47	20230220	4615	6.07	20231024	7190	-31.92	20221221	4615	6.07	20231024	2.52	N	006620	500	142 억		330138	N	N	0	N	00	N
13	20231030	130218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4925	35	2	0.72	59654610	12136	24.68	4885	4955	4845	6350	3425	4890	4915.51	1.16	0	2712	5023	4956	4893	4826	4763	4990	4860	142	1460	500	3520	5	1	28464992	1402	21.23	1.28	12	0.04	232.00	3835.00	7190	20221221	-31.50	4615	20231024	6.72	6940	-29.03	20230220	4615	6.72	20231024	7190	-31.50	20221221	4615	6.72	20231024	2.52	N	006620	500	142 억		330138	N	N	0	N	00	N
14	20231030	120217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4925	35	2	0.72	49546285	10083	20.50	4885	4955	4845	6350	3425	4890	4913.84	1.16	0	2104	5023	4956	4893	4826	4763	4990	4860	142	1460	500	3520	5	1	28464992	1402	21.23	1.28	12	0.04	232.00	3835.00	7190	20221221	-31.50	4615	20231024	6.72	6940	-29.03	20230220	4615	6.72	20231024	7190	-31.50	20221221	4615	6.72	20231024	2.52	N	006620	500	142 억		330138	N	N	0	N	00	N
15	20231030	110217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4930	40	2	0.82	27452275	5608	11.40	4885	4930	4845	6350	3425	4890	4895.20	1.16	0	3125	5023	4956	4893	4826	4763	4990	4860	142	1460	500	3520	5	1	28464992	1403	21.25	1.29	12	0.02	232.00	3835.00	7190	20221221	-31.43	4615	20231024	6.83	6940	-28.96	20230220	4615	6.83	20231024	7190	-31.43	20221221	4615	6.83	20231024	2.52	N	006620	500	142 억		330138	N	N	0	N	00	N
16	20231030	100217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4895	5	2	0.10	13093020	2679	5.45	4885	4900	4845	6350	3425	4890	4887.28	1.16	0	1632	5023	4956	4893	4826	4763	4990	4860	142	1460	500	3520	5	1	28464992	1393	21.10	1.28	12	0.01	232.00	3835.00	7190	20221221	-31.92	4615	20231024	6.07	6940	-29.47	20230220	4615	6.07	20231024	7190	-31.92	20221221	4615	6.07	20231024	2.52	N	006620	500	142 억		330138	N	N	0	N	00	N
17	20231030	090215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4885	-5	5	-0.10	210055	43	0.09	4885	4885	4885	6350	3425	4890	4885.00	1.16	0	0	5023	4956	4893	4826	4763	4990	4860	142	1460	500	3520	5	1	28464992	1391	21.06	1.27	12	0.00	232.00	3835.00	7190	20221221	-32.06	4615	20231024	5.85	6940	-29.61	20230220	4615	5.85	20231024	7190	-32.06	20221221	4615	5.85	20231024	2.52	N	006620	500	142 억		330138	N	N	0	N	00	N
18	20231027	150218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4895	25	2	0.51	207735020	42445	69.12	4830	4960	4830	6330	3410	4870	4894.22	1.09	0	10531	5136	5002	4916	4782	4696	4960	4740	142	1460	500	3500	5	1	28464992	1393	21.10	1.28	12	0.15	232.00	3835.00	7190	20221221	-31.92	4615	20231024	6.07	6940	-29.47	20230220	4615	6.07	20231024	7190	-31.92	20221221	4615	6.07	20231024	2.51	N	006620	500	142 억		309122	N	N	0	N	00	N
19	20231027	140217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4910	40	2	0.82	160636945	32780	53.38	4830	4960	4830	6330	3410	4870	4900.46	1.09	0	6550	5136	5002	4916	4782	4696	4960	4740	142	1460	500	3500	5	1	28464992	1398	21.16	1.28	12	0.12	232.00	3835.00	7190	20221221	-31.71	4615	20231024	6.39	6940	-29.25	20230220	4615	6.39	20231024	7190	-31.71	20221221	4615	6.39	20231024	2.51	N	006620	500	142 억		309122	N	N	0	N	00	N
20	20231027	130216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4880	10	2	0.21	140670250	28689	46.72	4830	4960	4830	6330	3410	4870	4903.28	1.09	0	8725	5136	5002	4916	4782	4696	4960	4740	142	1460	500	3500	5	1	28464992	1389	21.03	1.27	12	0.10	232.00	3835.00	7190	20221221	-32.13	4615	20231024	5.74	6940	-29.68	20230220	4615	5.74	20231024	7190	-32.13	20221221	4615	5.74	20231024	2.51	N	006620	500	142 억		309122	N	N	0	N	00	N
21	20231027	120217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4920	50	2	1.03	101710115	20734	33.76	4830	4960	4830	6330	3410	4870	4905.47	1.09	0	5820	5136	5002	4916	4782	4696	4960	4740	142	1460	500	3500	5	1	28464992	1400	21.21	1.28	12	0.07	232.00	3835.00	7190	20221221	-31.57	4615	20231024	6.61	6940	-29.11	20230220	4615	6.61	20231024	7190	-31.57	20221221	4615	6.61	20231024	2.51	N	006620	500	142 억		309122	N	N	0	N	00	N
22	20231027	110218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4945	75	2	1.54	74521045	15214	24.77	4830	4960	4830	6330	3410	4870	4898.19	1.09	0	4054	5136	5002	4916	4782	4696	4960	4740	142	1460	500	3500	5	1	28464992	1408	21.31	1.29	12	0.05	232.00	3835.00	7190	20221221	-31.22	4615	20231024	7.15	6940	-28.75	20230220	4615	7.15	20231024	7190	-31.22	20221221	4615	7.15	20231024	2.51	N	006620	500	142 억		309122	N	N	0	N	00	N
23	20231027	100217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4870	0	3	0.00	33804395	6946	11.31	4830	4895	4830	6330	3410	4870	4866.74	1.09	0	1346	5136	5002	4916	4782	4696	4960	4740	142	1460	500	3500	5	1	28464992	1386	20.99	1.27	12	0.02	232.00	3835.00	7190	20221221	-32.27	4615	20231024	5.53	6940	-29.83	20230220	4615	5.53	20231024	7190	-32.27	20221221	4615	5.53	20231024	2.51	N	006620	500	142 억		309122	N	N	0	N	00	N
24	20231027	090215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4830	-40	5	-0.82	5467560	1132	1.84	4830	4830	4830	6330	3410	4870	4830.00	1.09	0	-42	5136	5002	4916	4782	4696	4960	4740	142	1460	500	3500	5	1	28464992	1375	20.82	1.26	12	0.00	232.00	3835.00	7190	20221221	-32.82	4615	20231024	4.66	6940	-30.40	20230220	4615	4.66	20231024	7190	-32.82	20221221	4615	4.66	20231024	2.51	N	006620	500	142 억		309122	N	N	0	N	00	N
25	20231026	160214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4870	-140	5	-2.79	299485990	61408	107.15	4900	5050	4830	6510	3510	5010	4876.68	1.09	0	-2714	5156	5082	4996	4922	4836	5120	4960	142	1500	500	3600	5	1	28464992	1386	20.99	1.27	12	0.22	232.00	3835.00	7190	20221221	-32.27	4615	20231024	5.53	6940	-29.83	20230220	4615	5.53	20231024	7190	-32.27	20221221	4615	5.53	20231024	2.53	N	006620	500	142 억		311592	N	N	0	N	00	N
26	20231026	150215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4860	-150	5	-2.99	279284340	57260	99.91	4900	5050	4830	6510	3510	5010	4877.15	1.09	0	-1520	5156	5082	4996	4922	4836	5120	4960	142	1500	500	3600	5	1	28464992	1383	20.95	1.27	12	0.20	232.00	3835.00	7190	20221221	-32.41	4615	20231024	5.31	6940	-29.97	20230220	4615	5.31	20231024	7190	-32.41	20221221	4615	5.31	20231024	2.53	N	006620	500	142 억		311592	N	N	0	N	00	N
27	20231026	140214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4875	-135	5	-2.69	218867815	44823	78.21	4900	5050	4830	6510	3510	5010	4882.54	1.09	0	-1319	5156	5082	4996	4922	4836	5120	4960	142	1500	500	3600	5	1	28464992	1388	21.01	1.27	12	0.16	232.00	3835.00	7190	20221221	-32.20	4615	20231024	5.63	6940	-29.76	20230220	4615	5.63	20231024	7190	-32.20	20221221	4615	5.63	20231024	2.53	N	006620	500	142 억		311592	N	N	0	N	00	N
28	20231026	130214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4860	-150	5	-2.99	157413555	32153	56.10	4900	5050	4860	6510	3510	5010	4895.27	1.09	0	1	5156	5082	4996	4922	4836	5120	4960	142	1500	500	3600	5	1	28464992	1383	20.95	1.27	12	0.11	232.00	3835.00	7190	20221221	-32.41	4615	20231024	5.31	6940	-29.97	20230220	4615	5.31	20231024	7190	-32.41	20221221	4615	5.31	20231024	2.53	N	006620	500	142 억		311592	N	N	0	N	00	N
29	20231026	120215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4890	-120	5	-2.40	103830665	21153	36.91	4900	5050	4875	6510	3510	5010	4907.88	1.09	0	-338	5156	5082	4996	4922	4836	5120	4960	142	1500	500	3600	5	1	28464992	1392	21.08	1.28	12	0.07	232.00	3835.00	7190	20221221	-31.99	4615	20231024	5.96	6940	-29.54	20230220	4615	5.96	20231024	7190	-31.99	20221221	4615	5.96	20231024	2.53	N	006620	500	142 억		311592	N	N	0	N	00	N
30	20231026	110216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4920	-90	5	-1.80	87820715	17884	31.20	4900	5050	4875	6510	3510	5010	4909.79	1.09	0	308	5156	5082	4996	4922	4836	5120	4960	142	1500	500	3600	5	1	28464992	1400	21.21	1.28	12	0.06	232.00	3835.00	7190	20221221	-31.57	4615	20231024	6.61	6940	-29.11	20230220	4615	6.61	20231024	7190	-31.57	20221221	4615	6.61	20231024	2.53	N	006620	500	142 억		311592	N	N	0	N	00	N
31	20231026	100216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4955	-55	5	-1.10	80072425	16311	28.46	4900	5050	4875	6510	3510	5010	4908.23	1.09	0	497	5156	5082	4996	4922	4836	5120	4960	142	1500	500	3600	5	1	28464992	1410	21.36	1.29	12	0.06	232.00	3835.00	7190	20221221	-31.08	4615	20231024	7.37	6940	-28.60	20230220	4615	7.37	20231024	7190	-31.08	20221221	4615	7.37	20231024	2.53	N	006620	500	142 억		311592	N	N	0	N	00	N
32	20231026	090214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4900	-110	5	-2.20	3686870	749	1.31	4900	4955	4900	6510	3510	5010	4902.25	1.09	0	-64	5156	5082	4996	4922	4836	5120	4960	142	1500	500	3600	5	1	28464992	1395	21.12	1.28	12	0.00	232.00	3835.00	7190	20221221	-31.85	4615	20231024	6.18	6940	-29.39	20230220	4615	6.18	20231024	7190	-31.85	20221221	4615	6.18	20231024	2.53	N	006620	500	142 억		311592	N	N	0	N	00	N
33	20231025	160215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5010	15	2	0.30	283056060	56957	92.44	4995	5070	4910	6490	3500	4995	4969.37	1.10	0	-1331	5248	5121	4868	4741	4488	5185	4805	142	1495	500	3590	10	1	28464992	1426	21.59	1.31	12	0.20	232.00	3835.00	7190	20221221	-30.32	4615	20231024	8.56	6940	-27.81	20230220	4615	8.56	20231024	7190	-30.32	20221221	4615	8.56	20231024	2.54	N	006620	500	142 억		312923	N	N	0	N	00	N
34	20231025	150215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5010	15	2	0.30	268328395	54011	87.66	4995	5070	4910	6490	3500	4995	4968.03	1.10	0	-1618	5248	5121	4868	4741	4488	5185	4805	142	1495	500	3590	10	1	28464992	1426	21.59	1.31	12	0.19	232.00	3835.00	7190	20221221	-30.32	4615	20231024	8.56	6940	-27.81	20230220	4615	8.56	20231024	7190	-30.32	20221221	4615	8.56	20231024	2.54	N	006620	500	142 억		312923	N	N	0	N	00	N
35	20231025	140213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4925	-70	5	-1.40	125864135	25488	41.37	4995	4995	4910	6490	3500	4995	4938.17	1.10	0	-4763	5248	5121	4868	4741	4488	5185	4805	142	1495	500	3590	5	1	28464992	1402	21.23	1.28	12	0.09	232.00	3835.00	7190	20221221	-31.50	4615	20231024	6.72	6940	-29.03	20230220	4615	6.72	20231024	7190	-31.50	20221221	4615	6.72	20231024	2.54	N	006620	500	142 억		312923	N	N	0	N	00	N
36	20231025	130215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4950	-45	5	-0.90	62927215	12707	20.62	4995	4995	4910	6490	3500	4995	4952.17	1.10	0	-5720	5248	5121	4868	4741	4488	5185	4805	142	1495	500	3590	5	1	28464992	1409	21.34	1.29	12	0.04	232.00	3835.00	7190	20221221	-31.15	4615	20231024	7.26	6940	-28.67	20230220	4615	7.26	20231024	7190	-31.15	20221221	4615	7.26	20231024	2.54	N	006620	500	142 억		312923	N	N	0	N	00	N
37	20231025	120214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4975	-20	5	-0.40	43756080	8839	14.35	4995	4995	4910	6490	3500	4995	4950.34	1.10	0	-2696	5248	5121	4868	4741	4488	5185	4805	142	1495	500	3590	5	1	28464992	1416	21.44	1.30	12	0.03	232.00	3835.00	7190	20221221	-30.81	4615	20231024	7.80	6940	-28.31	20230220	4615	7.80	20231024	7190	-30.81	20221221	4615	7.80	20231024	2.54	N	006620	500	142 억		312923	N	N	0	N	00	N
38	20231025	110214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	0	3	0.00	40688115	8223	13.35	4995	4995	4910	6490	3500	4995	4948.09	1.10	0	-2655	5248	5121	4868	4741	4488	5185	4805	142	1495	500	3590	5	1	28464992	1422	21.53	1.30	12	0.03	232.00	3835.00	7190	20221221	-30.53	4615	20231024	8.23	6940	-28.03	20230220	4615	8.23	20231024	7190	-30.53	20221221	4615	8.23	20231024	2.54	N	006620	500	142 억		312923	N	N	0	N	00	N
39	20231025	100213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4965	-30	5	-0.60	26508780	5371	8.72	4995	4995	4910	6490	3500	4995	4935.54	1.10	0	-1644	5248	5121	4868	4741	4488	5185	4805	142	1495	500	3590	5	1	28464992	1413	21.40	1.29	12	0.02	232.00	3835.00	7190	20221221	-30.95	4615	20231024	7.58	6940	-28.46	20230220	4615	7.58	20231024	7190	-30.95	20221221	4615	7.58	20231024	2.54	N	006620	500	142 억		312923	N	N	0	N	00	N
40	20231025	090214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4960	-35	5	-0.70	2704635	542	0.88	4995	4995	4955	6490	3500	4995	4990.10	1.10	0	-85	5248	5121	4868	4741	4488	5185	4805	142	1495	500	3590	5	1	28464992	1412	21.38	1.29	12	0.00	232.00	3835.00	7190	20221221	-31.02	4615	20231024	7.48	6940	-28.53	20230220	4615	7.48	20231024	7190	-31.02	20221221	4615	7.48	20231024	2.54	N	006620	500	142 억		312923	N	N	0	N	00	N
41	20231024	160211	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4995	250	2	5.27	293521845	61510	123.73	4785	4995	4615	6160	3325	4745	4771.92	1.07	0	7448	4905	4825	4755	4675	4605	4790	4640	142	1415	500	3410	5	1	28464992	1422	21.53	1.30	12	0.22	232.00	3835.00	7190	20221221	-30.53	4615	20231024	8.23	6940	-28.03	20230220	4615	8.23	20231024	7190	-30.53	20221221	4615	8.23	20231024	2.57	N	006620	500	142 억		305481	N	N	0	N	00	N
42	20231024	150213	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4830	85	2	1.79	248029525	52248	105.10	4785	4835	4615	6160	3325	4745	4747.16	1.07	0	5438	4905	4825	4755	4675	4605	4790	4640	142	1415	500	3410	5	1	28464992	1375	20.82	1.26	12	0.18	232.00	3835.00	7190	20221221	-32.82	4615	20231024	4.66	6940	-30.40	20230220	4615	4.66	20231024	7190	-32.82	20221221	4615	4.66	20231024	2.57	N	006620	500	142 억		305481	N	N	0	N	00	N
43	20231024	140211	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4820	75	2	1.58	149784035	31817	64.00	4785	4820	4615	6160	3325	4745	4707.67	1.07	0	-2489	4905	4825	4755	4675	4605	4790	4640	142	1415	500	3410	5	1	28464992	1372	20.78	1.26	12	0.11	232.00	3835.00	7190	20221221	-32.96	4615	20231024	4.44	6940	-30.55	20230220	4615	4.44	20231024	7190	-32.96	20221221	4615	4.44	20231024	2.57	N	006620	500	142 억		305481	N	N	0	N	00	N
44	20231024	130214	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4735	-10	5	-0.21	133204265	28353	57.03	4785	4785	4615	6160	3325	4745	4698.07	1.07	0	-4986	4905	4825	4755	4675	4605	4790	4640	142	1415	500	3410	5	1	28464992	1348	20.41	1.23	12	0.10	232.00	3835.00	7190	20221221	-34.14	4615	20231024	2.60	6940	-31.77	20230220	4615	2.60	20231024	7190	-34.14	20221221	4615	2.60	20231024	2.57	N	006620	500	142 억		305481	N	N	0	N	00	N
45	20231024	120212	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4740	-5	5	-0.11	118531985	25253	50.80	4785	4785	4615	6160	3325	4745	4693.78	1.07	0	-6617	4905	4825	4755	4675	4605	4790	4640	142	1415	500	3410	5	1	28464992	1349	20.43	1.24	12	0.09	232.00	3835.00	7190	20221221	-34.08	4615	20231024	2.71	6940	-31.70	20230220	4615	2.71	20231024	7190	-34.08	20221221	4615	2.71	20231024	2.57	N	006620	500	142 억		305481	N	N	0	N	00	N
46	20231024	110212	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4650	-95	5	-2.00	99545755	21202	42.65	4785	4785	4615	6160	3325	4745	4695.11	1.07	0	-7074	4905	4825	4755	4675	4605	4790	4640	142	1415	500	3410	5	1	28464992	1324	20.04	1.21	12	0.07	232.00	3835.00	7190	20221221	-35.33	4615	20231024	0.76	6940	-33.00	20230220	4615	0.76	20231024	7190	-35.33	20221221	4615	0.76	20231024	2.57	N	006620	500	142 억		305481	N	N	0	N	00	N
47	20231024	100212	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4670	-75	5	-1.58	54225720	11446	23.02	4785	4785	4670	6160	3325	4745	4737.53	1.07	0	-7293	4905	4825	4755	4675	4605	4790	4640	142	1415	500	3410	5	1	28464992	1329	20.13	1.22	12	0.04	232.00	3835.00	7190	20221221	-35.05	4670	20231024	0.00	6940	-32.71	20230220	4670	0.00	20231024	7190	-35.05	20221221	4670	0.00	20231024	2.57	N	006620	500	142 억		305481	N	N	0	N	00	N
48	20231024	090212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4770	25	2	0.53	1502415	314	0.63	4785	4785	4770	6160	3325	4745	4784.76	1.07	0	-4	4905	4825	4755	4675	4605	4790	4640	142	1415	500	3410	5	1	28464992	1358	20.56	1.24	12	0.00	232.00	3835.00	7190	20221221	-33.66	4685	20231023	1.81	6940	-31.27	20230220	4685	1.81	20231023	7190	-33.66	20221221	4685	1.81	20231023	2.57	N	006620	500	142 억		305481	N	N	0	N	00	N
49	20231023	160210	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4745	-65	5	-1.35	236402390	49706	65.08	4755	4835	4685	6250	3370	4810	4755.51	1.05	0	6195	5073	4941	4853	4721	4633	4897	4677	142	1440	500	3460	5	1	28464992	1351	20.45	1.24	12	0.17	232.00	3835.00	7190	20221221	-34.01	4685	20231023	1.28	6940	-31.63	20230220	4685	1.28	20231023	7190	-34.01	20221221	4685	1.28	20231023	2.57	N	006620	500	142 억		297916	N	N	0	N	00	N
50	20231023	150209	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4730	-80	5	-1.66	218374695	45897	60.09	4755	4835	4685	6250	3370	4810	4757.36	1.05	0	5950	5073	4941	4853	4721	4633	4897	4677	142	1440	500	3460	5	1	28464992	1346	20.39	1.23	12	0.16	232.00	3835.00	7190	20221221	-34.21	4685	20231023	0.96	6940	-31.84	20230220	4685	0.96	20231023	7190	-34.21	20221221	4685	0.96	20231023	2.57	N	006620	500	142 억		297916	N	N	0	N	00	N
51	20231023	140211	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4740	-70	5	-1.46	170482065	35780	46.84	4755	4835	4685	6250	3370	4810	4764.09	1.05	0	6793	5073	4941	4853	4721	4633	4897	4677	142	1440	500	3460	5	1	28464992	1349	20.43	1.24	12	0.13	232.00	3835.00	7190	20221221	-34.08	4685	20231023	1.17	6940	-31.70	20230220	4685	1.17	20231023	7190	-34.08	20221221	4685	1.17	20231023	2.57	N	006620	500	142 억		297916	N	N	0	N	00	N
52	20231023	130211	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4750	-60	5	-1.25	154294930	32371	42.38	4755	4835	4685	6250	3370	4810	4765.77	1.05	0	7266	5073	4941	4853	4721	4633	4897	4677	142	1440	500	3460	5	1	28464992	1352	20.47	1.24	12	0.11	232.00	3835.00	7190	20221221	-33.94	4685	20231023	1.39	6940	-31.56	20230220	4685	1.39	20231023	7190	-33.94	20221221	4685	1.39	20231023	2.57	N	006620	500	142 억		297916	N	N	0	N	00	N
53	20231023	120210	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4770	-40	5	-0.83	97221920	20372	26.67	4755	4835	4685	6250	3370	4810	4771.38	1.05	0	2976	5073	4941	4853	4721	4633	4897	4677	142	1440	500	3460	5	1	28464992	1358	20.56	1.24	12	0.07	232.00	3835.00	7190	20221221	-33.66	4685	20231023	1.81	6940	-31.27	20230220	4685	1.81	20231023	7190	-33.66	20221221	4685	1.81	20231023	2.57	N	006620	500	142 억		297916	N	N	0	N	00	N
54	20231023	110211	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4810	0	3	0.00	74454385	15608	20.43	4755	4835	4685	6250	3370	4810	4768.96	1.05	0	3637	5073	4941	4853	4721	4633	4897	4677	142	1440	500	3460	5	1	28464992	1369	20.73	1.25	12	0.05	232.00	3835.00	7190	20221221	-33.10	4685	20231023	2.67	6940	-30.69	20230220	4685	2.67	20231023	7190	-33.10	20221221	4685	2.67	20231023	2.57	N	006620	500	142 억		297916	N	N	0	N	00	N
55	20231023	100209	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4825	15	2	0.31	60383375	12686	16.61	4755	4825	4685	6250	3370	4810	4757.79	1.05	0	3354	5073	4941	4853	4721	4633	4897	4677	142	1440	500	3460	5	1	28464992	1373	20.80	1.26	12	0.04	232.00	3835.00	7190	20221221	-32.89	4685	20231023	2.99	6940	-30.48	20230220	4685	2.99	20231023	7190	-32.89	20221221	4685	2.99	20231023	2.57	N	006620	500	142 억		297916	N	N	0	N	00	N
56	20231023	090211	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4780	-30	5	-0.62	4828765	1009	1.32	4755	4800	4755	6250	3370	4810	4761.82	1.05	0	-27	5073	4941	4853	4721	4633	4897	4677	142	1440	500	3460	5	1	28464992	1361	20.60	1.25	12	0.00	232.00	3835.00	7190	20221221	-33.52	4755	20231023	0.53	6940	-31.12	20230220	4755	0.53	20231023	7190	-33.52	20221221	4755	0.53	20231023	2.57	N	006620	500	142 억		297916	N	N	0	N	00	N
57	20231020	160211	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4810	-135	5	-2.73	364059030	75759	174.96	4900	4985	4765	6420	3465	4945	4805.46	1.07	0	-6857	5071	5007	4976	4912	4881	4992	4897	142	1475	500	3560	5	1	28464992	1369	20.73	1.25	12	0.27	232.00	3835.00	7190	20221221	-33.10	4765	20231020	0.94	6940	-30.69	20230220	4765	0.94	20231020	7190	-33.10	20221221	4765	0.94	20231020	2.54	N	006620	500	142 억		304774	N	N	1	N	00	N
58	20231020	150210	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4785	-160	5	-3.24	327014010	68006	157.06	4900	4985	4765	6420	3465	4945	4808.61	1.07	0	-5822	5071	5007	4976	4912	4881	4992	4897	142	1475	500	3560	5	1	28464992	1362	20.62	1.25	12	0.24	232.00	3835.00	7190	20221221	-33.45	4765	20231020	0.42	6940	-31.05	20230220	4765	0.42	20231020	7190	-33.45	20221221	4765	0.42	20231020	2.54	N	006620	500	142 억		304774	N	N	1	N	00	N
59	20231020	140212	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4820	-125	5	-2.53	270770260	56289	130.00	4900	4985	4765	6420	3465	4945	4810.36	1.07	0	-4678	5071	5007	4976	4912	4881	4992	4897	142	1475	500	3560	5	1	28464992	1372	20.78	1.26	12	0.20	232.00	3835.00	7190	20221221	-32.96	4765	20231020	1.15	6940	-30.55	20230220	4765	1.15	20231020	7190	-32.96	20221221	4765	1.15	20231020	2.54	N	006620	500	142 억		304774	N	N	1	N	00	N
60	20231020	130206	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4810	-135	5	-2.73	238737985	49640	114.64	4900	4985	4765	6420	3465	4945	4809.39	1.07	0	-5832	5071	5007	4976	4912	4881	4992	4897	142	1475	500	3560	5	1	28464992	1369	20.73	1.25	12	0.17	232.00	3835.00	7190	20221221	-33.10	4765	20231020	0.94	6940	-30.69	20230220	4765	0.94	20231020	7190	-33.10	20221221	4765	0.94	20231020	2.54	N	006620	500	142 억		304774	N	N	1	N	00	N
61	20231020	120208	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4805	-140	5	-2.83	193745670	40249	92.95	4900	4985	4765	6420	3465	4945	4813.68	1.07	0	-6615	5071	5007	4976	4912	4881	4992	4897	142	1475	500	3560	5	1	28464992	1368	20.71	1.25	12	0.14	232.00	3835.00	7190	20221221	-33.17	4765	20231020	0.84	6940	-30.76	20230220	4765	0.84	20231020	7190	-33.17	20221221	4765	0.84	20231020	2.54	N	006620	500	142 억		304774	N	N	1	N	00	N
62	20231020	110211	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4825	-120	5	-2.43	87659340	18103	41.81	4900	4985	4805	6420	3465	4945	4842.25	1.07	0	-6035	5071	5007	4976	4912	4881	4992	4897	142	1475	500	3560	5	1	28464992	1373	20.80	1.26	12	0.06	232.00	3835.00	7190	20221221	-32.89	4805	20231020	0.42	6940	-30.48	20230220	4805	0.42	20231020	7190	-32.89	20221221	4805	0.42	20231020	2.54	N	006620	500	142 억		304774	N	N	1	N	00	N
63	20231020	100209	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4850	-95	5	-1.92	42175450	8670	20.02	4900	4985	4840	6420	3465	4945	4864.53	1.07	0	-3198	5071	5007	4976	4912	4881	4992	4897	142	1475	500	3560	5	1	28464992	1381	20.91	1.26	12	0.03	232.00	3835.00	7190	20221221	-32.55	4840	20231020	0.21	6940	-30.12	20230220	4840	0.21	20231020	7190	-32.55	20221221	4840	0.21	20231020	2.54	N	006620	500	142 억		304774	N	N	1	N	00	N
64	20231020	090211	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4895	-50	5	-1.01	5197385	1062	2.45	4900	4985	4890	6420	3465	4945	4893.96	1.07	0	339	5071	5007	4976	4912	4881	4992	4897	142	1475	500	3560	5	1	28464992	1393	21.10	1.28	12	0.00	232.00	3835.00	7190	20221221	-31.92	4890	20231020	0.10	6940	-29.47	20230220	4890	0.10	20231020	7190	-31.92	20221221	4890	0.10	20231020	2.54	N	006620	500	142 억		304774	N	N	1	N	00	N
65	20231019	160208	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4945	-125	5	-2.47	215469870	43284	105.31	5040	5040	4945	6590	3550	5070	4978.34	1.12	0	-10227	5163	5116	5053	5006	4943	5085	4975	142	1520	500	3650	5	1	28464992	1408	21.31	1.29	12	0.15	232.00	3835.00	7190	20221221	-31.22	4945	20231019	0.00	6940	-28.75	20230220	4945	0.00	20231019	7190	-31.22	20221221	4945	0.00	20231019	2.55	N	006620	500	142 억		318747	N	N	1	N	00	N
66	20231019	150209	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4955	-115	5	-2.27	200500635	40259	97.95	5040	5040	4945	6590	3550	5070	4980.27	1.12	0	-10021	5163	5116	5053	5006	4943	5085	4975	142	1520	500	3650	5	1	28464992	1410	21.36	1.29	12	0.14	232.00	3835.00	7190	20221221	-31.08	4945	20231019	0.20	6940	-28.60	20230220	4945	0.20	20231019	7190	-31.08	20221221	4945	0.20	20231019	2.55	N	006620	500	142 억		318747	N	N	0	N	00	N
67	20231019	140209	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4965	-105	5	-2.07	183184425	36764	89.45	5040	5040	4955	6590	3550	5070	4982.71	1.12	0	-9445	5163	5116	5053	5006	4943	5085	4975	142	1520	500	3650	5	1	28464992	1413	21.40	1.29	12	0.13	232.00	3835.00	7190	20221221	-30.95	4955	20231019	0.20	6940	-28.46	20230220	4955	0.20	20231019	7190	-30.95	20221221	4955	0.20	20231019	2.55	N	006620	500	142 억		318747	N	N	0	N	00	N
68	20231019	130208	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4975	-95	5	-1.87	155923195	31272	76.09	5040	5040	4955	6590	3550	5070	4986.03	1.12	0	-8487	5163	5116	5053	5006	4943	5085	4975	142	1520	500	3650	5	1	28464992	1416	21.44	1.30	12	0.11	232.00	3835.00	7190	20221221	-30.81	4955	20231019	0.40	6940	-28.31	20230220	4955	0.40	20231019	7190	-30.81	20221221	4955	0.40	20231019	2.55	N	006620	500	142 억		318747	N	N	0	N	00	N
69	20231019	120209	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4980	-90	5	-1.78	140294890	28130	68.44	5040	5040	4955	6590	3550	5070	4987.38	1.12	0	-7778	5163	5116	5053	5006	4943	5085	4975	142	1520	500	3650	5	1	28464992	1418	21.47	1.30	12	0.10	232.00	3835.00	7190	20221221	-30.74	4955	20231019	0.50	6940	-28.24	20230220	4955	0.50	20231019	7190	-30.74	20221221	4955	0.50	20231019	2.55	N	006620	500	142 억		318747	N	N	0	N	00	N
70	20231019	110209	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4970	-100	5	-1.97	85181055	17080	41.56	5040	5040	4955	6590	3550	5070	4987.18	1.12	0	-6436	5163	5116	5053	5006	4943	5085	4975	142	1520	500	3650	5	1	28464992	1415	21.42	1.30	12	0.06	232.00	3835.00	7190	20221221	-30.88	4955	20231019	0.30	6940	-28.39	20230220	4955	0.30	20231019	7190	-30.88	20221221	4955	0.30	20231019	2.55	N	006620	500	142 억		318747	N	N	0	N	00	N
71	20231019	100208	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5000	-70	5	-1.38	41947305	8415	20.47	5040	5040	4955	6590	3550	5070	4984.83	1.12	0	-3283	5163	5116	5053	5006	4943	5085	4975	142	1520	500	3650	10	1	28464992	1423	21.55	1.30	12	0.03	232.00	3835.00	7190	20221221	-30.46	4955	20231019	0.91	6940	-27.95	20230220	4955	0.91	20231019	7190	-30.46	20221221	4955	0.91	20231019	2.55	N	006620	500	142 억		318747	N	N	0	N	00	N
72	20231019	090209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4985	-85	5	-1.68	3154255	632	1.54	5040	5040	4985	6590	3550	5070	4990.91	1.12	0	-629	5163	5116	5053	5006	4943	5085	4975	142	1520	500	3650	5	1	28464992	1419	21.49	1.30	12	0.00	232.00	3835.00	7190	20221221	-30.67	4955	20231005	0.61	6940	-28.17	20230220	4955	0.61	20231005	7190	-30.67	20221221	4955	0.61	20231005	2.55	N	006620	500	142 억		318747	N	N	0	N	00	N
73	20231018	160209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-30	5	-0.59	205551570	40876	190.35	5100	5100	4990	6630	3570	5100	5028.61	1.16	0	-10731	5140	5120	5080	5060	5020	5130	5070	142	1530	500	3670	10	1	28464992	1443	21.85	1.32	12	0.14	232.00	3835.00	7190	20221221	-29.49	4955	20231005	2.32	6940	-26.95	20230220	4955	2.32	20231005	7190	-29.49	20221221	4955	2.32	20231005	2.54	N	006620	500	142 억		330224	N	N	0	N	00	N
74	20231018	150208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-70	5	-1.37	180961690	36002	167.65	5100	5100	4990	6630	3570	5100	5026.43	1.16	0	-10161	5140	5120	5080	5060	5020	5130	5070	142	1530	500	3670	10	1	28464992	1432	21.68	1.31	12	0.13	232.00	3835.00	7190	20221221	-30.04	4955	20231005	1.51	6940	-27.52	20230220	4955	1.51	20231005	7190	-30.04	20221221	4955	1.51	20231005	2.54	N	006620	500	142 억		330224	N	N	0	N	00	N
75	20231018	140206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-50	5	-0.98	167081530	33242	154.80	5100	5100	4990	6630	3570	5100	5026.22	1.16	0	-10110	5140	5120	5080	5060	5020	5130	5070	142	1530	500	3670	10	1	28464992	1437	21.77	1.32	12	0.12	232.00	3835.00	7190	20221221	-29.76	4955	20231005	1.92	6940	-27.23	20230220	4955	1.92	20231005	7190	-29.76	20221221	4955	1.92	20231005	2.54	N	006620	500	142 억		330224	N	N	0	N	00	N
76	20231018	130206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-70	5	-1.37	159616000	31761	147.90	5100	5100	4990	6630	3570	5100	5025.53	1.16	0	-10008	5140	5120	5080	5060	5020	5130	5070	142	1530	500	3670	10	1	28464992	1432	21.68	1.31	12	0.11	232.00	3835.00	7190	20221221	-30.04	4955	20231005	1.51	6940	-27.52	20230220	4955	1.51	20231005	7190	-30.04	20221221	4955	1.51	20231005	2.54	N	006620	500	142 억		330224	N	N	0	N	00	N
77	20231018	120208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5000	-100	5	-1.96	108335280	21550	100.35	5100	5100	4990	6630	3570	5100	5027.16	1.16	0	-8674	5140	5120	5080	5060	5020	5130	5070	142	1530	500	3670	10	1	28464992	1423	21.55	1.30	12	0.08	232.00	3835.00	7190	20221221	-30.46	4955	20231005	0.91	6940	-27.95	20230220	4955	0.91	20231005	7190	-30.46	20221221	4955	0.91	20231005	2.54	N	006620	500	142 억		330224	N	N	0	N	00	N
78	20231018	110208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-50	5	-0.98	48175470	9568	44.56	5100	5100	5020	6630	3570	5100	5035.06	1.16	0	-5051	5140	5120	5080	5060	5020	5130	5070	142	1530	500	3670	10	1	28464992	1437	21.77	1.32	12	0.03	232.00	3835.00	7190	20221221	-29.76	4955	20231005	1.92	6940	-27.23	20230220	4955	1.92	20231005	7190	-29.76	20221221	4955	1.92	20231005	2.54	N	006620	500	142 억		330224	N	N	0	N	00	N
79	20231018	100208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-60	5	-1.18	18182250	3601	16.77	5100	5100	5030	6630	3570	5100	5049.22	1.16	0	-2597	5140	5120	5080	5060	5020	5130	5070	142	1530	500	3670	10	1	28464992	1435	21.72	1.31	12	0.01	232.00	3835.00	7190	20221221	-29.90	4955	20231005	1.72	6940	-27.38	20230220	4955	1.72	20231005	7190	-29.90	20221221	4955	1.72	20231005	2.54	N	006620	500	142 억		330224	N	N	0	N	00	N
80	20231018	090207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	-20	5	-0.39	1137080	223	1.04	5100	5100	5080	6630	3570	5100	5099.01	1.16	0	-35	5140	5120	5080	5060	5020	5130	5070	142	1530	500	3670	10	1	28464992	1446	21.90	1.32	12	0.00	232.00	3835.00	7190	20221221	-29.35	4955	20231005	2.52	6940	-26.80	20230220	4955	2.52	20231005	7190	-29.35	20221221	4955	2.52	20231005	2.54	N	006620	500	142 억		330224	N	N	0	N	00	N
81	20231017	160210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	80	2	1.59	108411280	21369	50.85	5060	5100	5040	6520	3520	5020	5073.30	1.15	0	2821	5206	5112	5056	4962	4906	5085	4935	142	1500	500	3610	10	1	28464992	1452	21.98	1.33	12	0.08	232.00	3835.00	7190	20221221	-29.07	4955	20231005	2.93	6940	-26.51	20230220	4955	2.93	20231005	7190	-29.07	20221221	4955	2.93	20231005	2.54	N	006620	500	142 억		327405	N	N	0	N	00	N
82	20231017	150207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	50	2	1.00	92497130	18244	43.42	5060	5100	5040	6520	3520	5020	5070.00	1.15	0	3055	5206	5112	5056	4962	4906	5085	4935	142	1500	500	3610	10	1	28464992	1443	21.85	1.32	12	0.06	232.00	3835.00	7190	20221221	-29.49	4955	20231005	2.32	6940	-26.95	20230220	4955	2.32	20231005	7190	-29.49	20221221	4955	2.32	20231005	2.54	N	006620	500	142 억		327405	N	N	0	N	00	N
83	20231017	140207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	50	2	1.00	71996830	14197	33.78	5060	5100	5040	6520	3520	5020	5071.27	1.15	0	2528	5206	5112	5056	4962	4906	5085	4935	142	1500	500	3610	10	1	28464992	1443	21.85	1.32	12	0.05	232.00	3835.00	7190	20221221	-29.49	4955	20231005	2.32	6940	-26.95	20230220	4955	2.32	20231005	7190	-29.49	20221221	4955	2.32	20231005	2.54	N	006620	500	142 억		327405	N	N	0	N	00	N
84	20231017	130207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	60	2	1.20	65277620	12873	30.63	5060	5100	5040	6520	3520	5020	5070.89	1.15	0	2280	5206	5112	5056	4962	4906	5085	4935	142	1500	500	3610	10	1	28464992	1446	21.90	1.32	12	0.05	232.00	3835.00	7190	20221221	-29.35	4955	20231005	2.52	6940	-26.80	20230220	4955	2.52	20231005	7190	-29.35	20221221	4955	2.52	20231005	2.54	N	006620	500	142 억		327405	N	N	0	N	00	N
85	20231017	120208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	60	2	1.20	57810500	11406	27.14	5060	5090	5040	6520	3520	5020	5068.43	1.15	0	2507	5206	5112	5056	4962	4906	5085	4935	142	1500	500	3610	10	1	28464992	1446	21.90	1.32	12	0.04	232.00	3835.00	7190	20221221	-29.35	4955	20231005	2.52	6940	-26.80	20230220	4955	2.52	20231005	7190	-29.35	20221221	4955	2.52	20231005	2.54	N	006620	500	142 억		327405	N	N	0	N	00	N
86	20231017	110205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	60	2	1.20	46678160	9213	21.92	5060	5090	5040	6520	3520	5020	5066.55	1.15	0	2289	5206	5112	5056	4962	4906	5085	4935	142	1500	500	3610	10	1	28464992	1446	21.90	1.32	12	0.03	232.00	3835.00	7190	20221221	-29.35	4955	20231005	2.52	6940	-26.80	20230220	4955	2.52	20231005	7190	-29.35	20221221	4955	2.52	20231005	2.54	N	006620	500	142 억		327405	N	N	0	N	00	N
87	20231017	100205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	60	2	1.20	16548540	3268	7.78	5060	5090	5040	6520	3520	5020	5063.81	1.15	0	614	5206	5112	5056	4962	4906	5085	4935	142	1500	500	3610	10	1	28464992	1446	21.90	1.32	12	0.01	232.00	3835.00	7190	20221221	-29.35	4955	20231005	2.52	6940	-26.80	20230220	4955	2.52	20231005	7190	-29.35	20221221	4955	2.52	20231005	2.54	N	006620	500	142 억		327405	N	N	0	N	00	N
88	20231017	090207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	40	2	0.80	1668570	330	0.79	5060	5060	5050	6520	3520	5020	5056.27	1.15	0	-129	5206	5112	5056	4962	4906	5085	4935	142	1500	500	3610	10	1	28464992	1440	21.81	1.32	12	0.00	232.00	3835.00	7190	20221221	-29.62	4955	20231005	2.12	6940	-27.09	20230220	4955	2.12	20231005	7190	-29.62	20221221	4955	2.12	20231005	2.54	N	006620	500	142 억		327405	N	N	0	N	00	N
89	20231016	160206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-140	5	-2.71	212039400	41976	113.51	5150	5150	5000	6700	3620	5160	5051.44	1.21	0	-17955	5286	5222	5176	5112	5066	5200	5090	142	1540	500	3710	10	1	28464992	1429	21.64	1.31	12	0.15	232.00	3835.00	7190	20221221	-30.18	4955	20231005	1.31	6940	-27.67	20230220	4955	1.31	20231005	7190	-30.18	20221221	4955	1.31	20231005	2.56	N	006620	500	142 억		345362	N	N	0	N	00	N
90	20231016	150205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-140	5	-2.71	183526410	36293	98.14	5150	5150	5000	6700	3620	5160	5056.80	1.21	0	-17678	5286	5222	5176	5112	5066	5200	5090	142	1540	500	3710	10	1	28464992	1429	21.64	1.31	12	0.13	232.00	3835.00	7190	20221221	-30.18	4955	20231005	1.31	6940	-27.67	20230220	4955	1.31	20231005	7190	-30.18	20221221	4955	1.31	20231005	2.56	N	006620	500	142 억		345362	N	N	0	N	00	N
91	20231016	140207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-130	5	-2.52	179680960	35527	96.07	5150	5150	5000	6700	3620	5160	5057.59	1.21	0	-17345	5286	5222	5176	5112	5066	5200	5090	142	1540	500	3710	10	1	28464992	1432	21.68	1.31	12	0.12	232.00	3835.00	7190	20221221	-30.04	4955	20231005	1.51	6940	-27.52	20230220	4955	1.51	20231005	7190	-30.04	20221221	4955	1.51	20231005	2.56	N	006620	500	142 억		345362	N	N	0	N	00	N
92	20231016	130206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-110	5	-2.13	156697280	30948	83.69	5150	5150	5020	6700	3620	5160	5063.24	1.21	0	-15778	5286	5222	5176	5112	5066	5200	5090	142	1540	500	3710	10	1	28464992	1437	21.77	1.32	12	0.11	232.00	3835.00	7190	20221221	-29.76	4955	20231005	1.92	6940	-27.23	20230220	4955	1.92	20231005	7190	-29.76	20221221	4955	1.92	20231005	2.56	N	006620	500	142 억		345362	N	N	0	N	00	N
93	20231016	120207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-100	5	-1.94	133117090	26262	71.02	5150	5150	5040	6700	3620	5160	5068.81	1.21	0	-11263	5286	5222	5176	5112	5066	5200	5090	142	1540	500	3710	10	1	28464992	1440	21.81	1.32	12	0.09	232.00	3835.00	7190	20221221	-29.62	4955	20231005	2.12	6940	-27.09	20230220	4955	2.12	20231005	7190	-29.62	20221221	4955	2.12	20231005	2.56	N	006620	500	142 억		345362	N	N	0	N	00	N
94	20231016	110206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-90	5	-1.74	107413530	21186	57.29	5150	5150	5040	6700	3620	5160	5070.02	1.21	0	-8203	5286	5222	5176	5112	5066	5200	5090	142	1540	500	3710	10	1	28464992	1443	21.85	1.32	12	0.07	232.00	3835.00	7190	20221221	-29.49	4955	20231005	2.32	6940	-26.95	20230220	4955	2.32	20231005	7190	-29.49	20221221	4955	2.32	20231005	2.56	N	006620	500	142 억		345362	N	N	0	N	00	N
95	20231016	100203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-110	5	-2.13	50689230	9992	27.02	5150	5150	5040	6700	3620	5160	5072.98	1.21	0	-3580	5286	5222	5176	5112	5066	5200	5090	142	1540	500	3710	10	1	28464992	1437	21.77	1.32	12	0.04	232.00	3835.00	7190	20221221	-29.76	4955	20231005	1.92	6940	-27.23	20230220	4955	1.92	20231005	7190	-29.76	20221221	4955	1.92	20231005	2.56	N	006620	500	142 억		345362	N	N	0	N	00	N
96	20231016	090205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	-50	5	-0.97	4179830	814	2.20	5150	5150	5110	6700	3620	5160	5134.93	1.21	0	-491	5286	5222	5176	5112	5066	5200	5090	142	1540	500	3710	10	1	28464992	1455	22.03	1.33	12	0.00	232.00	3835.00	7190	20221221	-28.93	4955	20231005	3.13	6940	-26.37	20230220	4955	3.13	20231005	7190	-28.93	20221221	4955	3.13	20231005	2.56	N	006620	500	142 억		345362	N	N	0	N	00	N
97	20231012	160206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	70	2	1.35	203972940	39237	115.05	5190	5240	5140	6720	3620	5170	5198.47	1.21	0	424	5270	5220	5120	5070	4970	5245	5095	142	1550	500	3720	10	1	28464992	1492	22.59	1.37	12	0.14	232.00	3835.00	7190	20221221	-27.12	4955	20231005	5.75	6940	-24.50	20230220	4955	5.75	20231005	7190	-27.12	20221221	4955	5.75	20231005	2.56	N	006620	500	142 억		345565	N	N	1	N	00	N
98	20231012	150205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	60	2	1.16	183031120	35236	103.32	5190	5240	5140	6720	3620	5170	5194.44	1.21	0	496	5270	5220	5120	5070	4970	5245	5095	142	1550	500	3720	10	1	28464992	1489	22.54	1.36	12	0.12	232.00	3835.00	7190	20221221	-27.26	4955	20231005	5.55	6940	-24.64	20230220	4955	5.55	20231005	7190	-27.26	20221221	4955	5.55	20231005	2.56	N	006620	500	142 억		345565	N	N	1	N	00	N
99	20231012	140206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	20	2	0.39	137059410	26417	77.46	5190	5220	5140	6720	3620	5170	5188.30	1.21	0	-1363	5270	5220	5120	5070	4970	5245	5095	142	1550	500	3720	10	1	28464992	1477	22.37	1.35	12	0.09	232.00	3835.00	7190	20221221	-27.82	4955	20231005	4.74	6940	-25.22	20230220	4955	4.74	20231005	7190	-27.82	20221221	4955	4.74	20231005	2.56	N	006620	500	142 억		345565	N	N	1	N	00	N
100	20231012	130206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	20	2	0.39	113929260	21971	64.42	5190	5220	5140	6720	3620	5170	5185.44	1.21	0	-1444	5270	5220	5120	5070	4970	5245	5095	142	1550	500	3720	10	1	28464992	1477	22.37	1.35	12	0.08	232.00	3835.00	7190	20221221	-27.82	4955	20231005	4.74	6940	-25.22	20230220	4955	4.74	20231005	7190	-27.82	20221221	4955	4.74	20231005	2.56	N	006620	500	142 억		345565	N	N	1	N	00	N
101	20231012	120208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	40	2	0.77	99324490	19163	56.19	5190	5220	5140	6720	3620	5170	5183.14	1.21	0	-1193	5270	5220	5120	5070	4970	5245	5095	142	1550	500	3720	10	1	28464992	1483	22.46	1.36	12	0.07	232.00	3835.00	7190	20221221	-27.54	4955	20231005	5.15	6940	-24.93	20230220	4955	5.15	20231005	7190	-27.54	20221221	4955	5.15	20231005	2.56	N	006620	500	142 억		345565	N	N	1	N	00	N
102	20231012	110208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	30	2	0.58	75758040	14624	42.88	5190	5220	5140	6720	3620	5170	5180.39	1.21	0	-1326	5270	5220	5120	5070	4970	5245	5095	142	1550	500	3720	10	1	28464992	1480	22.41	1.36	12	0.05	232.00	3835.00	7190	20221221	-27.68	4955	20231005	4.94	6940	-25.07	20230220	4955	4.94	20231005	7190	-27.68	20221221	4955	4.94	20231005	2.56	N	006620	500	142 억		345565	N	N	1	N	00	N
103	20231012	100207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5190	20	2	0.39	37771920	7298	21.40	5190	5210	5140	6720	3620	5170	5175.65	1.21	0	-474	5270	5220	5120	5070	4970	5245	5095	142	1550	500	3720	10	1	28464992	1477	22.37	1.35	12	0.03	232.00	3835.00	7190	20221221	-27.82	4955	20231005	4.74	6940	-25.22	20230220	4955	4.74	20231005	7190	-27.82	20221221	4955	4.74	20231005	2.56	N	006620	500	142 억		345565	N	N	1	N	00	N
104	20231012	090209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	0	3	0.00	1539840	297	0.87	5190	5200	5170	6720	3620	5170	5184.65	1.21	0	-94	5270	5220	5120	5070	4970	5245	5095	142	1550	500	3720	10	1	28464992	1472	22.28	1.35	12	0.00	232.00	3835.00	7190	20221221	-28.09	4955	20231005	4.34	6940	-25.50	20230220	4955	4.34	20231005	7190	-28.09	20221221	4955	4.34	20231005	2.56	N	006620	500	142 억		345565	N	N	1	N	00	N
105	20231011	160207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	150	2	2.99	172736750	34065	72.36	5020	5170	5020	6520	3520	5020	5070.80	1.19	0	6964	5256	5137	5061	4942	4866	5100	4905	142	1500	500	3610	10	1	28464992	1472	22.28	1.35	12	0.12	232.00	3835.00	7190	20221221	-28.09	4955	20231005	4.34	6940	-25.50	20230220	4955	4.34	20231005	7190	-28.09	20221221	4955	4.34	20231005	2.56	N	006620	500	142 억		338601	N	N	1	N	00	N
106	20231011	150205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	90	2	1.79	163272410	32227	68.45	5020	5160	5020	6520	3520	5020	5066.32	1.19	0	7502	5256	5137	5061	4942	4866	5100	4905	142	1500	500	3610	10	1	28464992	1455	22.03	1.33	12	0.11	232.00	3835.00	7190	20221221	-28.93	4955	20231005	3.13	6940	-26.37	20230220	4955	3.13	20231005	7190	-28.93	20221221	4955	3.13	20231005	2.56	N	006620	500	142 억		338601	N	N	0	N	00	N
107	20231011	140207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	90	2	1.79	147740010	29197	62.02	5020	5120	5020	6520	3520	5020	5060.11	1.19	0	8077	5256	5137	5061	4942	4866	5100	4905	142	1500	500	3610	10	1	28464992	1455	22.03	1.33	12	0.10	232.00	3835.00	7190	20221221	-28.93	4955	20231005	3.13	6940	-26.37	20230220	4955	3.13	20231005	7190	-28.93	20221221	4955	3.13	20231005	2.56	N	006620	500	142 억		338601	N	N	0	N	00	N
108	20231011	130205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	80	2	1.59	127077910	25139	53.40	5020	5110	5020	6520	3520	5020	5055.01	1.19	0	6742	5256	5137	5061	4942	4866	5100	4905	142	1500	500	3610	10	1	28464992	1452	21.98	1.33	12	0.09	232.00	3835.00	7190	20221221	-29.07	4955	20231005	2.93	6940	-26.51	20230220	4955	2.93	20231005	7190	-29.07	20221221	4955	2.93	20231005	2.56	N	006620	500	142 억		338601	N	N	0	N	00	N
109	20231011	120208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	60	2	1.20	117306620	23220	49.32	5020	5110	5020	6520	3520	5020	5051.96	1.19	0	6279	5256	5137	5061	4942	4866	5100	4905	142	1500	500	3610	10	1	28464992	1446	21.90	1.32	12	0.08	232.00	3835.00	7190	20221221	-29.35	4955	20231005	2.52	6940	-26.80	20230220	4955	2.52	20231005	7190	-29.35	20221221	4955	2.52	20231005	2.56	N	006620	500	142 억		338601	N	N	0	N	00	N
110	20231011	110207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	80	2	1.59	111182850	22015	46.76	5020	5110	5020	6520	3520	5020	5050.32	1.19	0	5552	5256	5137	5061	4942	4866	5100	4905	142	1500	500	3610	10	1	28464992	1452	21.98	1.33	12	0.08	232.00	3835.00	7190	20221221	-29.07	4955	20231005	2.93	6940	-26.51	20230220	4955	2.93	20231005	7190	-29.07	20221221	4955	2.93	20231005	2.56	N	006620	500	142 억		338601	N	N	0	N	00	N
111	20231011	100206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	30	2	0.60	99272460	19673	41.79	5020	5110	5020	6520	3520	5020	5046.13	1.19	0	5365	5256	5137	5061	4942	4866	5100	4905	142	1500	500	3610	10	1	28464992	1437	21.77	1.32	12	0.07	232.00	3835.00	7190	20221221	-29.76	4955	20231005	1.92	6940	-27.23	20230220	4955	1.92	20231005	7190	-29.76	20221221	4955	1.92	20231005	2.56	N	006620	500	142 억		338601	N	N	0	N	00	N
112	20231011	090206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	50	2	1.00	44579090	8876	18.85	5020	5070	5020	6520	3520	5020	5022.43	1.19	0	2182	5256	5137	5061	4942	4866	5100	4905	142	1500	500	3610	10	1	28464992	1443	21.85	1.32	12	0.03	232.00	3835.00	7190	20221221	-29.49	4955	20231005	2.32	6940	-26.95	20230220	4955	2.32	20231005	7190	-29.49	20221221	4955	2.32	20231005	2.56	N	006620	500	142 억		338601	N	N	0	N	00	N
113	20231010	160205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5020	-110	5	-2.14	237286630	46924	144.03	5090	5180	4985	6660	3600	5130	5057.23	1.20	0	-4305	5240	5185	5085	5030	4930	5212	5057	142	1530	500	3690	10	1	28464992	1429	21.64	1.31	12	0.16	232.00	3835.00	7190	20221221	-30.18	4955	20231005	1.31	6940	-27.67	20230220	4955	1.31	20231005	7190	-30.18	20221221	4955	1.31	20231005	2.56	N	006620	500	142 억		342906	N	N	0	N	00	N
114	20231010	150206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4995	-135	5	-2.63	214321560	42344	129.97	5090	5180	4985	6660	3600	5130	5061.44	1.20	0	-3850	5240	5185	5085	5030	4930	5212	5057	142	1530	500	3690	5	1	28464992	1422	21.53	1.30	12	0.15	232.00	3835.00	7190	20221221	-30.53	4955	20231005	0.81	6940	-28.03	20230220	4955	0.81	20231005	7190	-30.53	20221221	4955	0.81	20231005	2.56	N	006620	500	142 억		342906	N	N	0	N	00	N
115	20231010	140205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-80	5	-1.56	114330460	22412	68.79	5090	5180	5030	6660	3600	5130	5101.31	1.20	0	-937	5240	5185	5085	5030	4930	5212	5057	142	1530	500	3690	10	1	28464992	1437	21.77	1.32	12	0.08	232.00	3835.00	7190	20221221	-29.76	4955	20231005	1.92	6940	-27.23	20230220	4955	1.92	20231005	7190	-29.76	20221221	4955	1.92	20231005	2.56	N	006620	500	142 억		342906	N	N	0	N	00	N
116	20231010	130205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	-60	5	-1.17	102266170	20020	61.45	5090	5180	5050	6660	3600	5130	5108.20	1.20	0	324	5240	5185	5085	5030	4930	5212	5057	142	1530	500	3690	10	1	28464992	1443	21.85	1.32	12	0.07	232.00	3835.00	7190	20221221	-29.49	4955	20231005	2.32	6940	-26.95	20230220	4955	2.32	20231005	7190	-29.49	20221221	4955	2.32	20231005	2.56	N	006620	500	142 억		342906	N	N	0	N	00	N
117	20231010	120204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	-20	5	-0.39	71761850	14022	43.04	5090	5180	5090	6660	3600	5130	5117.80	1.20	0	1854	5240	5185	5085	5030	4930	5212	5057	142	1530	500	3690	10	1	28464992	1455	22.03	1.33	12	0.05	232.00	3835.00	7190	20221221	-28.93	4955	20231005	3.13	6940	-26.37	20230220	4955	3.13	20231005	7190	-28.93	20221221	4955	3.13	20231005	2.56	N	006620	500	142 억		342906	N	N	0	N	00	N
118	20231010	110202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	0	3	0.00	66176520	12932	39.69	5090	5180	5090	6660	3600	5130	5117.27	1.20	0	2114	5240	5185	5085	5030	4930	5212	5057	142	1530	500	3690	10	1	28464992	1460	22.11	1.34	12	0.05	232.00	3835.00	7190	20221221	-28.65	4955	20231005	3.53	6940	-26.08	20230220	4955	3.53	20231005	7190	-28.65	20221221	4955	3.53	20231005	2.56	N	006620	500	142 억		342906	N	N	0	N	00	N
119	20231010	100203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	40	2	0.78	60783960	11884	36.48	5090	5180	5090	6660	3600	5130	5114.77	1.20	0	2461	5240	5185	5085	5030	4930	5212	5057	142	1530	500	3690	10	1	28464992	1472	22.28	1.35	12	0.04	232.00	3835.00	7190	20221221	-28.09	4955	20231005	4.34	6940	-25.50	20230220	4955	4.34	20231005	7190	-28.09	20221221	4955	4.34	20231005	2.56	N	006620	500	142 억		342906	N	N	0	N	00	N
120	20231010	090205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	20	2	0.39	17741660	3478	10.68	5090	5150	5090	6660	3600	5130	5101.11	1.20	0	1094	5240	5185	5085	5030	4930	5212	5057	142	1530	500	3690	10	1	28464992	1466	22.20	1.34	12	0.01	232.00	3835.00	7190	20221221	-28.37	4955	20231005	3.94	6940	-25.79	20230220	4955	3.94	20231005	7190	-28.37	20221221	4955	3.94	20231005	2.56	N	006620	500	142 억		342906	N	N	0	N	00	N
121	20231006	160204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	110	2	2.19	164832975	32573	63.15	5000	5140	4985	6520	3520	5020	5060.28	1.18	0	5713	5250	5135	5045	4930	4840	5090	4885	142	1500	500	3610	10	1	28464992	1460	22.11	1.34	12	0.11	232.00	3835.00	7190	20221221	-28.65	4955	20231005	3.53	6940	-26.08	20230220	4955	3.53	20231005	7190	-28.65	20221221	4955	3.53	20231005	2.53	N	006620	500	142 억		337193	N	N	1	N	00	N
122	20231006	150201	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	80	2	1.59	152664745	30199	58.55	5000	5140	4985	6520	3520	5020	5055.29	1.18	0	5682	5250	5135	5045	4930	4840	5090	4885	142	1500	500	3610	10	1	28464992	1452	21.98	1.33	12	0.11	232.00	3835.00	7190	20221221	-29.07	4955	20231005	2.93	6940	-26.51	20230220	4955	2.93	20231005	7190	-29.07	20221221	4955	2.93	20231005	2.53	N	006620	500	142 억		337193	N	N	1	N	00	N
123	20231006	140202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	60	2	1.20	141267815	27957	54.20	5000	5140	4985	6520	3520	5020	5053.04	1.18	0	5359	5250	5135	5045	4930	4840	5090	4885	142	1500	500	3610	10	1	28464992	1446	21.90	1.32	12	0.10	232.00	3835.00	7190	20221221	-29.35	4955	20231005	2.52	6940	-26.80	20230220	4955	2.52	20231005	7190	-29.35	20221221	4955	2.52	20231005	2.53	N	006620	500	142 억		337193	N	N	1	N	00	N
124	20231006	130201	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	80	2	1.59	135698025	26857	52.07	5000	5140	4985	6520	3520	5020	5052.61	1.18	0	5851	5250	5135	5045	4930	4840	5090	4885	142	1500	500	3610	10	1	28464992	1452	21.98	1.33	12	0.09	232.00	3835.00	7190	20221221	-29.07	4955	20231005	2.93	6940	-26.51	20230220	4955	2.93	20231005	7190	-29.07	20221221	4955	2.93	20231005	2.53	N	006620	500	142 억		337193	N	N	1	N	00	N
125	20231006	120201	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	80	2	1.59	107046355	21211	41.12	5000	5140	4985	6520	3520	5020	5046.74	1.18	0	4412	5250	5135	5045	4930	4840	5090	4885	142	1500	500	3610	10	1	28464992	1452	21.98	1.33	12	0.07	232.00	3835.00	7190	20221221	-29.07	4955	20231005	2.93	6940	-26.51	20230220	4955	2.93	20231005	7190	-29.07	20221221	4955	2.93	20231005	2.53	N	006620	500	142 억		337193	N	N	1	N	00	N
126	20231006	110159	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	110	2	2.19	102003785	20223	39.21	5000	5130	4985	6520	3520	5020	5043.95	1.18	0	5034	5250	5135	5045	4930	4840	5090	4885	142	1500	500	3610	10	1	28464992	1460	22.11	1.34	12	0.07	232.00	3835.00	7190	20221221	-28.65	4955	20231005	3.53	6940	-26.08	20230220	4955	3.53	20231005	7190	-28.65	20221221	4955	3.53	20231005	2.53	N	006620	500	142 억		337193	N	N	1	N	00	N
127	20231006	100201	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	50	2	1.00	76065815	15115	29.31	5000	5080	4985	6520	3520	5020	5032.47	1.18	0	5628	5250	5135	5045	4930	4840	5090	4885	142	1500	500	3610	10	1	28464992	1443	21.85	1.32	12	0.05	232.00	3835.00	7190	20221221	-29.49	4955	20231005	2.32	6940	-26.95	20230220	4955	2.32	20231005	7190	-29.49	20221221	4955	2.32	20231005	2.53	N	006620	500	142 억		337193	N	N	1	N	00	N
128	20231006	090158	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5010	-10	5	-0.20	13907505	2782	5.39	5000	5010	4985	6520	3520	5020	4999.10	1.18	0	1206	5250	5135	5045	4930	4840	5090	4885	142	1500	500	3610	10	1	28464992	1426	21.59	1.31	12	0.01	232.00	3835.00	7190	20221221	-30.32	4955	20231005	1.11	6940	-27.81	20230220	4955	1.11	20231005	7190	-30.32	20221221	4955	1.11	20231005	2.53	N	006620	500	142 억		337193	N	N	1	N	00	N