KissMeData/106190/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	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-150	5	-1.08	145816340	10748	92.83	13810	14000	13300	18000	9700	13850	13566.50	43.39	0	-1381	14283	14066	13883	13666	13483	13975	13575	35	4150	500	9970	10	1	7088782	971	16.55	0.97	12	0.15	828.00	14098.00	16780	20230912	-18.36	8960	20221102	52.90	16780	-18.36	20230912	10100	35.64	20230102	16780	-18.36	20230912	8960	52.90	20221102	1.64	N	106190	500	35 억		3075912	N	N	0	N	00	N
3	20231031	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	-240	5	-1.73	131550830	9705	83.82	13810	14000	13300	18000	9700	13850	13554.95	43.39	0	-1329	14283	14066	13883	13666	13483	13975	13575	35	4150	500	9970	10	1	7088782	965	16.44	0.97	12	0.14	828.00	14098.00	16780	20230912	-18.89	8960	20221102	51.90	16780	-18.89	20230912	10100	34.75	20230102	16780	-18.89	20230912	8960	51.90	20221102	1.64	N	106190	500	35 억		3075912	N	N	0	N	00	N
4	20231031	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-460	5	-3.32	99823160	7343	63.42	13810	14000	13390	18000	9700	13850	13594.33	43.39	0	-991	14283	14066	13883	13666	13483	13975	13575	35	4150	500	9970	10	1	7088782	949	16.17	0.95	12	0.10	828.00	14098.00	16780	20230912	-20.20	8960	20221102	49.44	16780	-20.20	20230912	10100	32.57	20230102	16780	-20.20	20230912	8960	49.44	20221102	1.64	N	106190	500	35 억		3075912	N	N	0	N	00	N
5	20231031	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	-180	5	-1.30	68465790	5017	43.33	13810	14000	13480	18000	9700	13850	13646.76	43.39	0	-956	14283	14066	13883	13666	13483	13975	13575	35	4150	500	9970	10	1	7088782	969	16.51	0.97	12	0.07	828.00	14098.00	16780	20230912	-18.53	8960	20221102	52.57	16780	-18.53	20230912	10100	35.35	20230102	16780	-18.53	20230912	8960	52.57	20221102	1.64	N	106190	500	35 억		3075912	N	N	0	N	00	N
6	20231031	120809	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	0	3	0.00	56331780	4126	35.64	13810	14000	13480	18000	9700	13850	13652.88	43.39	0	-540	14283	14066	13883	13666	13483	13975	13575	35	4150	500	9970	10	1	7088782	982	16.73	0.98	12	0.06	828.00	14098.00	16780	20230912	-17.46	8960	20221102	54.58	16780	-17.46	20230912	10100	37.13	20230102	16780	-17.46	20230912	8960	54.58	20221102	1.64	N	106190	500	35 억		3075912	N	N	0	N	00	N
7	20231031	110831	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	0	3	0.00	56331780	4126	35.64	13810	14000	13480	18000	9700	13850	13652.88	43.39	0	-540	14283	14066	13883	13666	13483	13975	13575	35	4150	500	9970	10	1	7088782	982	16.73	0.98	12	0.06	828.00	14098.00	16780	20230912	-17.46	8960	20221102	54.58	16780	-17.46	20230912	10100	37.13	20230102	16780	-17.46	20230912	8960	54.58	20221102	1.64	N	106190	500	35 억		3075912	N	N	0	N	00	N
8	20231031	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-350	5	-2.53	49899980	3654	31.56	13810	14000	13480	18000	9700	13850	13656.26	43.39	0	-536	14283	14066	13883	13666	13483	13975	13575	35	4150	500	9970	10	1	7088782	957	16.30	0.96	12	0.05	828.00	14098.00	16780	20230912	-19.55	8960	20221102	50.67	16780	-19.55	20230912	10100	33.66	20230102	16780	-19.55	20230912	8960	50.67	20221102	1.64	N	106190	500	35 억		3075912	N	N	0	N	00	N
9	20231031	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	150	2	1.08	41630	3	0.03	13810	14000	13810	18000	9700	13850	13876.67	43.39	0	1	14283	14066	13883	13666	13483	13975	13575	35	4150	500	9970	10	1	7088782	992	16.91	0.99	12	0.00	828.00	14098.00	16780	20230912	-16.57	8960	20221102	56.25	16780	-16.57	20230912	10100	38.61	20230102	16780	-16.57	20230912	8960	56.25	20221102	1.64	N	106190	500	35 억		3075912	N	N	0	N	00	N
10	20231030	160802	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-250	5	-1.77	160299320	11578	195.05	14100	14100	13700	18330	9870	14100	13845.16	43.39	0	-118	14306	14202	14076	13972	13846	14255	14025	35	4230	500	10150	10	1	7088782	982	16.73	0.98	12	0.16	828.00	14098.00	16780	20230912	-17.46	8960	20221026	54.58	16780	-17.46	20230912	10100	37.13	20230102	16780	-17.46	20230912	8960	54.58	20221102	1.70	N	106190	500	35 억		3076024	N	N	0	N	00	N
11	20231030	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	13750	-350	5	-2.48	113110590	8159	137.45	14100	14100	13700	18330	9870	14100	13863.29	43.39	0	142	14306	14202	14076	13972	13846	14255	14025	35	4230	500	10150	10	1	7088782	975	16.61	0.98	12	0.12	828.00	14098.00	16780	20230912	-18.06	8960	20221026	53.46	16780	-18.06	20230912	10100	36.14	20230102	16780	-18.06	20230912	8960	53.46	20221102	1.70	N	106190	500	35 억		3076024	N	N	0	N	00	N
12	20231030	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-270	5	-1.91	77896950	5598	94.31	14100	14100	13820	18330	9870	14100	13915.14	43.39	0	449	14306	14202	14076	13972	13846	14255	14025	35	4230	500	10150	10	1	7088782	980	16.70	0.98	12	0.08	828.00	14098.00	16780	20230912	-17.58	8960	20221026	54.35	16780	-17.58	20230912	10100	36.93	20230102	16780	-17.58	20230912	8960	54.35	20221102	1.70	N	106190	500	35 억		3076024	N	N	0	N	00	N
13	20231030	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-180	5	-1.28	65600710	4711	79.36	14100	14100	13880	18330	9870	14100	13925.01	43.39	0	473	14306	14202	14076	13972	13846	14255	14025	35	4230	500	10150	10	1	7088782	987	16.81	0.99	12	0.07	828.00	14098.00	16780	20230912	-17.04	8960	20221026	55.36	16780	-17.04	20230912	10100	37.82	20230102	16780	-17.04	20230912	8960	55.36	20221102	1.70	N	106190	500	35 억		3076024	N	N	0	N	00	N
14	20231030	120740	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	-130	5	-0.92	43445620	3117	52.51	14100	14100	13880	18330	9870	14100	13938.28	43.39	0	570	14306	14202	14076	13972	13846	14255	14025	35	4230	500	10150	10	1	7088782	990	16.87	0.99	12	0.04	828.00	14098.00	16780	20230912	-16.75	8960	20221026	55.92	16780	-16.75	20230912	10100	38.32	20230102	16780	-16.75	20230912	8960	55.92	20221102	1.70	N	106190	500	35 억		3076024	N	N	0	N	00	N
15	20231030	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	-130	5	-0.92	39381010	2826	47.61	14100	14100	13880	18330	9870	14100	13935.25	43.39	0	692	14306	14202	14076	13972	13846	14255	14025	35	4230	500	10150	10	1	7088782	990	16.87	0.99	12	0.04	828.00	14098.00	16780	20230912	-16.75	8960	20221026	55.92	16780	-16.75	20230912	10100	38.32	20230102	16780	-16.75	20230912	8960	55.92	20221102	1.70	N	106190	500	35 억		3076024	N	N	0	N	00	N
16	20231030	100740	57	100.00	KOSDAQ		제약	N	N	N	N		N	14030	-70	5	-0.50	21772930	1562	26.31	14100	14100	13900	18330	9870	14100	13939.14	43.39	0	167	14306	14202	14076	13972	13846	14255	14025	35	4230	500	10150	10	1	7088782	995	16.94	1.00	12	0.02	828.00	14098.00	16780	20230912	-16.39	8960	20221026	56.58	16780	-16.39	20230912	10100	38.91	20230102	16780	-16.39	20230912	8960	56.58	20221102	1.70	N	106190	500	35 억		3076024	N	N	0	N	00	N
17	20231030	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	0	3	0.00	0	0	0.00	0	0	0	18330	9870	14100	0.00	43.39	0	0	14306	14202	14076	13972	13846	14255	14025	35	4230	500	10150	10	1	7088782	1000	17.03	1.00	12	0.00	828.00	14098.00	16780	20230912	-15.97	8960	20221026	57.37	16780	-15.97	20230912	10100	39.60	20230102	16780	-15.97	20230912	8960	57.37	20221102	1.70	N	106190	500	35 억		3076024	N	N	0	N	00	N
18	20231027	160707	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	100	2	0.71	78976830	5622	20.85	14000	14180	13950	18200	9800	14000	14047.82	43.37	0	1419	14753	14376	13973	13596	13193	14175	13395	35	4200	500	10080	10	1	7088782	1000	17.03	1.00	12	0.08	828.00	14098.00	16780	20230912	-15.97	8960	20221026	57.37	16780	-15.97	20230912	10100	39.60	20230102	16780	-15.97	20230912	8960	57.37	20221102	1.69	N	106190	500	35 억		3074605	N	N	0	N	00	N
19	20231027	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	14040	40	2	0.29	67477820	4806	17.82	14000	14180	13950	18200	9800	14000	14040.33	43.37	0	1417	14753	14376	13973	13596	13193	14175	13395	35	4200	500	10080	10	1	7088782	995	16.96	1.00	12	0.07	828.00	14098.00	16780	20230912	-16.33	8960	20221026	56.70	16780	-16.33	20230912	10100	39.01	20230102	16780	-16.33	20230912	8960	56.70	20221102	1.69	N	106190	500	35 억		3074605	N	N	0	N	00	N
20	20231027	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	80	2	0.57	59419360	4233	15.70	14000	14180	13950	18200	9800	14000	14037.17	43.37	0	1159	14753	14376	13973	13596	13193	14175	13395	35	4200	500	10080	10	1	7088782	998	17.00	1.00	12	0.06	828.00	14098.00	16780	20230912	-16.09	8960	20221026	57.14	16780	-16.09	20230912	10100	39.41	20230102	16780	-16.09	20230912	8960	57.14	20221102	1.69	N	106190	500	35 억		3074605	N	N	0	N	00	N
21	20231027	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	90	2	0.64	49527130	3529	13.08	14000	14180	13950	18200	9800	14000	14034.32	43.37	0	849	14753	14376	13973	13596	13193	14175	13395	35	4200	500	10080	10	1	7088782	999	17.02	1.00	12	0.05	828.00	14098.00	16780	20230912	-16.03	8960	20221026	57.25	16780	-16.03	20230912	10100	39.50	20230102	16780	-16.03	20230912	8960	57.25	20221102	1.69	N	106190	500	35 억		3074605	N	N	0	N	00	N
22	20231027	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	90	2	0.64	42045340	2998	11.12	14000	14180	13950	18200	9800	14000	14024.46	43.37	0	837	14753	14376	13973	13596	13193	14175	13395	35	4200	500	10080	10	1	7088782	999	17.02	1.00	12	0.04	828.00	14098.00	16780	20230912	-16.03	8960	20221026	57.25	16780	-16.03	20230912	10100	39.50	20230102	16780	-16.03	20230912	8960	57.25	20221102	1.69	N	106190	500	35 억		3074605	N	N	0	N	00	N
23	20231027	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	14110	110	2	0.79	31008560	2215	8.21	14000	14110	13950	18200	9800	14000	13999.35	43.37	0	728	14753	14376	13973	13596	13193	14175	13395	35	4200	500	10080	10	1	7088782	1000	17.04	1.00	12	0.03	828.00	14098.00	16780	20230912	-15.91	8960	20221026	57.48	16780	-15.91	20230912	10100	39.70	20230102	16780	-15.91	20230912	8960	57.48	20221102	1.69	N	106190	500	35 억		3074605	N	N	0	N	00	N
24	20231027	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	0	3	0.00	2434140	174	0.65	14000	14100	13950	18200	9800	14000	13989.31	43.37	0	-6	14753	14376	13973	13596	13193	14175	13395	35	4200	500	10080	10	1	7088782	992	16.91	0.99	12	0.00	828.00	14098.00	16780	20230912	-16.57	8960	20221026	56.25	16780	-16.57	20230912	10100	38.61	20230102	16780	-16.57	20230912	8960	56.25	20221102	1.69	N	106190	500	35 억		3074605	N	N	0	N	00	N
25	20231027	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	100	2	0.71	140700	10	0.04	14000	14100	14000	18200	9800	14000	14070.00	43.37	0	-5	14753	14376	13973	13596	13193	14175	13395	35	4200	500	10080	10	1	7088782	1000	17.03	1.00	12	0.00	828.00	14098.00	16780	20230912	-15.97	8960	20221026	57.37	16780	-15.97	20230912	10100	39.60	20230102	16780	-15.97	20230912	8960	57.37	20221102	1.69	N	106190	500	35 억		3074605	N	N	0	N	00	N
26	20231026	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-360	5	-2.51	370129630	26970	718.43	14350	14350	13570	18660	10060	14360	13723.75	43.33	0	2988	14793	14576	14383	14166	13973	14480	14070	35	4300	500	10330	10	1	7088782	992	16.91	0.99	12	0.38	828.00	14098.00	16780	20230912	-16.57	8830	20221024	58.55	16780	-16.57	20230912	10100	38.61	20230102	16780	-16.57	20230912	8960	56.25	20221026	1.69	N	106190	500	35 억		3071617	N	N	0	N	00	N
27	20231026	150726	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-550	5	-3.83	329648860	24058	640.86	14350	14350	13570	18660	10060	14360	13702.26	43.33	0	3567	14793	14576	14383	14166	13973	14480	14070	35	4300	500	10330	10	1	7088782	979	16.68	0.98	12	0.34	828.00	14098.00	16780	20230912	-17.70	8830	20221024	56.40	16780	-17.70	20230912	10100	36.73	20230102	16780	-17.70	20230912	8960	54.13	20221026	1.69	N	106190	500	35 억		3071617	N	N	0	N	00	N
28	20231026	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	-630	5	-4.39	182776180	13284	353.86	14350	14350	13630	18660	10060	14360	13759.12	43.33	0	1522	14793	14576	14383	14166	13973	14480	14070	35	4300	500	10330	10	1	7088782	973	16.58	0.97	12	0.19	828.00	14098.00	16780	20230912	-18.18	8830	20221024	55.49	16780	-18.18	20230912	10100	35.94	20230102	16780	-18.18	20230912	8960	53.24	20221026	1.69	N	106190	500	35 억		3071617	N	N	0	N	00	N
29	20231026	130727	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-460	5	-3.20	168650700	12257	326.51	14350	14350	13630	18660	10060	14360	13759.54	43.33	0	1288	14793	14576	14383	14166	13973	14480	14070	35	4300	500	10330	10	1	7088782	985	16.79	0.99	12	0.17	828.00	14098.00	16780	20230912	-17.16	8830	20221024	57.42	16780	-17.16	20230912	10100	37.62	20230102	16780	-17.16	20230912	8960	55.13	20221026	1.69	N	106190	500	35 억		3071617	N	N	0	N	00	N
30	20231026	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	13900	-460	5	-3.20	166377880	12093	322.14	14350	14350	13630	18660	10060	14360	13758.20	43.33	0	1279	14793	14576	14383	14166	13973	14480	14070	35	4300	500	10330	10	1	7088782	985	16.79	0.99	12	0.17	828.00	14098.00	16780	20230912	-17.16	8830	20221024	57.42	16780	-17.16	20230912	10100	37.62	20230102	16780	-17.16	20230912	8960	55.13	20221026	1.69	N	106190	500	35 억		3071617	N	N	0	N	00	N
31	20231026	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-410	5	-2.86	165960880	12063	321.34	14350	14350	13630	18660	10060	14360	13757.84	43.33	0	1279	14793	14576	14383	14166	13973	14480	14070	35	4300	500	10330	10	1	7088782	989	16.85	0.99	12	0.17	828.00	14098.00	16780	20230912	-16.87	8830	20221024	57.98	16780	-16.87	20230912	10100	38.12	20230102	16780	-16.87	20230912	8960	55.69	20221026	1.69	N	106190	500	35 억		3071617	N	N	0	N	00	N
32	20231026	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	-590	5	-4.11	150390590	10939	291.40	14350	14350	13630	18660	10060	14360	13748.11	43.33	0	1076	14793	14576	14383	14166	13973	14480	14070	35	4300	500	10330	10	1	7088782	976	16.63	0.98	12	0.15	828.00	14098.00	16780	20230912	-17.94	8830	20221024	55.95	16780	-17.94	20230912	10100	36.34	20230102	16780	-17.94	20230912	8960	53.68	20221026	1.69	N	106190	500	35 억		3071617	N	N	0	N	00	N
33	20231026	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	-10	5	-0.07	143500	10	0.27	14350	14350	14350	18660	10060	14360	14350.00	43.33	0	0	14793	14576	14383	14166	13973	14480	14070	35	4300	500	10330	10	1	7088782	1017	17.33	1.02	12	0.00	828.00	14098.00	16780	20230912	-14.48	8830	20221024	62.51	16780	-14.48	20230912	10100	42.08	20230102	16780	-14.48	20230912	8960	60.16	20221026	1.69	N	106190	500	35 억		3071617	N	N	0	N	00	N
34	20231025	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-110	5	-0.76	53656080	3754	35.11	14600	14600	14190	18810	10130	14470	14293.04	43.33	0	-53	14910	14690	14270	14050	13630	14800	14160	35	4340	500	10410	10	1	7088782	1018	17.34	1.02	12	0.05	828.00	14098.00	16780	20230912	-14.42	8830	20221024	62.63	16780	-14.42	20230912	10100	42.18	20230102	16780	-14.42	20230912	8960	60.27	20221026	1.67	N	106190	500	35 억		3071663	N	N	0	N	00	N
35	20231025	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	-120	5	-0.83	39081620	2739	25.62	14600	14600	14190	18810	10130	14470	14268.57	43.33	0	-68	14910	14690	14270	14050	13630	14800	14160	35	4340	500	10410	10	1	7088782	1017	17.33	1.02	12	0.04	828.00	14098.00	16780	20230912	-14.48	8830	20221024	62.51	16780	-14.48	20230912	10100	42.08	20230102	16780	-14.48	20230912	8960	60.16	20221026	1.67	N	106190	500	35 억		3071663	N	N	0	N	00	N
36	20231025	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-110	5	-0.76	7724560	536	5.01	14600	14600	14360	18810	10130	14470	14411.49	43.33	0	-33	14910	14690	14270	14050	13630	14800	14160	35	4340	500	10410	10	1	7088782	1018	17.34	1.02	12	0.01	828.00	14098.00	16780	20230912	-14.42	8830	20221024	62.63	16780	-14.42	20230912	10100	42.18	20230102	16780	-14.42	20230912	8960	60.27	20221026	1.67	N	106190	500	35 억		3071663	N	N	0	N	00	N
37	20231025	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-110	5	-0.76	3086270	213	1.99	14600	14600	14360	18810	10130	14470	14489.53	43.33	0	-27	14910	14690	14270	14050	13630	14800	14160	35	4340	500	10410	10	1	7088782	1018	17.34	1.02	12	0.00	828.00	14098.00	16780	20230912	-14.42	8830	20221024	62.63	16780	-14.42	20230912	10100	42.18	20230102	16780	-14.42	20230912	8960	60.27	20221026	1.67	N	106190	500	35 억		3071663	N	N	0	N	00	N
38	20231025	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	90	2	0.62	1775020	122	1.14	14600	14600	14530	18810	10130	14470	14549.34	43.33	0	-14	14910	14690	14270	14050	13630	14800	14160	35	4340	500	10410	10	1	7088782	1032	17.58	1.03	12	0.00	828.00	14098.00	16780	20230912	-13.23	8830	20221024	64.89	16780	-13.23	20230912	10100	44.16	20230102	16780	-13.23	20230912	8960	62.50	20221026	1.67	N	106190	500	35 억		3071663	N	N	0	N	00	N
39	20231025	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	90	2	0.62	1338880	92	0.86	14600	14600	14530	18810	10130	14470	14553.04	43.33	0	-6	14910	14690	14270	14050	13630	14800	14160	35	4340	500	10410	10	1	7088782	1032	17.58	1.03	12	0.00	828.00	14098.00	16780	20230912	-13.23	8830	20221024	64.89	16780	-13.23	20230912	10100	44.16	20230102	16780	-13.23	20230912	8960	62.50	20221026	1.67	N	106190	500	35 억		3071663	N	N	0	N	00	N
40	20231025	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	60	2	0.41	320430	22	0.21	14600	14600	14530	18810	10130	14470	14565.00	43.33	0	0	14910	14690	14270	14050	13630	14800	14160	35	4340	500	10410	10	1	7088782	1030	17.55	1.03	12	0.00	828.00	14098.00	16780	20230912	-13.41	8830	20221024	64.55	16780	-13.41	20230912	10100	43.86	20230102	16780	-13.41	20230912	8960	62.17	20221026	1.67	N	106190	500	35 억		3071663	N	N	0	N	00	N
41	20231025	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	130	2	0.90	14600	1	0.01	14600	14600	14600	18810	10130	14470	14600.00	43.33	0	0	14910	14690	14270	14050	13630	14800	14160	35	4340	500	10410	10	1	7088782	1035	17.63	1.04	12	0.00	828.00	14098.00	16780	20230912	-12.99	8830	20221024	65.35	16780	-12.99	20230912	10100	44.55	20230102	16780	-12.99	20230912	8960	62.95	20221026	1.67	N	106190	500	35 억		3071663	N	N	0	N	00	N
42	20231024	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	480	2	3.43	150132510	10671	126.84	13940	14490	13850	18180	9800	13990	14069.21	43.30	0	2353	14456	14222	14046	13812	13636	14135	13725	35	4190	500	10070	10	1	7088782	1026	17.48	1.03	12	0.15	828.00	14098.00	16780	20230912	-13.77	8830	20221024	63.87	16780	-13.77	20230912	10100	43.27	20230102	16780	-13.77	20230912	8830	63.87	20221024	1.68	N	106190	500	35 억		3069310	N	N	0	N	00	N
43	20231024	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	14200	210	2	1.50	136577270	9728	115.63	13940	14490	13850	18180	9800	13990	14039.60	43.30	0	2228	14456	14222	14046	13812	13636	14135	13725	35	4190	500	10070	10	1	7088782	1007	17.15	1.01	12	0.14	828.00	14098.00	16780	20230912	-15.38	8830	20221024	60.82	16780	-15.38	20230912	10100	40.59	20230102	16780	-15.38	20230912	8830	60.82	20221024	1.68	N	106190	500	35 억		3069310	N	N	0	N	00	N
44	20231024	140707	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	130	2	0.93	106130520	7590	90.22	13940	14170	13850	18180	9800	13990	13982.94	43.30	0	1592	14456	14222	14046	13812	13636	14135	13725	35	4190	500	10070	10	1	7088782	1001	17.05	1.00	12	0.11	828.00	14098.00	16780	20230912	-15.85	8830	20221024	59.91	16780	-15.85	20230912	10100	39.80	20230102	16780	-15.85	20230912	8830	59.91	20221024	1.68	N	106190	500	35 억		3069310	N	N	0	N	00	N
45	20231024	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	10	2	0.07	57440590	4109	48.84	13940	14170	13850	18180	9800	13990	13979.21	43.30	0	-271	14456	14222	14046	13812	13636	14135	13725	35	4190	500	10070	10	1	7088782	992	16.91	0.99	12	0.06	828.00	14098.00	16780	20230912	-16.57	8830	20221024	58.55	16780	-16.57	20230912	10100	38.61	20230102	16780	-16.57	20230912	8830	58.55	20221024	1.68	N	106190	500	35 억		3069310	N	N	0	N	00	N
46	20231024	120721	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	10	2	0.07	39059460	2788	33.14	13940	14170	13850	18180	9800	13990	14009.85	43.30	0	-404	14456	14222	14046	13812	13636	14135	13725	35	4190	500	10070	10	1	7088782	992	16.91	0.99	12	0.04	828.00	14098.00	16780	20230912	-16.57	8830	20221024	58.55	16780	-16.57	20230912	10100	38.61	20230102	16780	-16.57	20230912	8830	58.55	20221024	1.68	N	106190	500	35 억		3069310	N	N	0	N	00	N
47	20231024	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	0	3	0.00	35002660	2498	29.69	13940	14170	13850	18180	9800	13990	14012.27	43.30	0	-383	14456	14222	14046	13812	13636	14135	13725	35	4190	500	10070	10	1	7088782	992	16.90	0.99	12	0.04	828.00	14098.00	16780	20230912	-16.63	8830	20221024	58.44	16780	-16.63	20230912	10100	38.51	20230102	16780	-16.63	20230912	8830	58.44	20221024	1.68	N	106190	500	35 억		3069310	N	N	0	N	00	N
48	20231024	100709	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	100	2	0.71	22777730	1618	19.23	13940	14170	13940	18180	9800	13990	14077.71	43.30	0	-280	14456	14222	14046	13812	13636	14135	13725	35	4190	500	10070	10	1	7088782	999	17.02	1.00	12	0.02	828.00	14098.00	16780	20230912	-16.03	8830	20221024	59.57	16780	-16.03	20230912	10100	39.50	20230102	16780	-16.03	20230912	8830	59.57	20221024	1.68	N	106190	500	35 억		3069310	N	N	0	N	00	N
49	20231024	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	60	2	0.43	41940	3	0.04	13940	14050	13940	18180	9800	13990	13980.00	43.30	0	-1	14456	14222	14046	13812	13636	14135	13725	35	4190	500	10070	10	1	7088782	996	16.97	1.00	12	0.00	828.00	14098.00	16780	20230912	-16.27	8830	20221024	59.12	16780	-16.27	20230912	10100	39.11	20230102	16780	-16.27	20230912	8830	59.12	20221024	1.68	N	106190	500	35 억		3069310	N	N	0	N	00	N
50	20231023	160705	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-60	5	-0.43	118543790	8410	54.91	14230	14280	13870	18260	9840	14050	14095.70	43.28	0	1999	14730	14390	14030	13690	13330	14210	13510	35	4210	500	10110	10	1	7088782	992	16.90	0.99	12	0.12	828.00	14098.00	16780	20230912	-16.63	8830	20221024	58.44	16780	-16.63	20230912	10100	38.51	20230102	16780	-16.63	20230912	8830	58.44	20221024	1.68	N	106190	500	35 억		3067716	N	N	0	N	00	N
51	20231023	150709	57	100.00	KOSDAQ		제약	N	N	N	N		N	13980	-70	5	-0.50	109160780	7739	50.53	14230	14280	13870	18260	9840	14050	14105.28	43.28	0	2206	14730	14390	14030	13690	13330	14210	13510	35	4210	500	10110	10	1	7088782	991	16.88	0.99	12	0.11	828.00	14098.00	16780	20230912	-16.69	8830	20221024	58.32	16780	-16.69	20230912	10100	38.42	20230102	16780	-16.69	20230912	8830	58.32	20221024	1.68	N	106190	500	35 억		3067716	N	N	0	N	00	N
52	20231023	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-130	5	-0.93	97929770	6936	45.28	14230	14280	13870	18260	9840	14050	14119.06	43.28	0	1752	14730	14390	14030	13690	13330	14210	13510	35	4210	500	10110	10	1	7088782	987	16.81	0.99	12	0.10	828.00	14098.00	16780	20230912	-17.04	8830	20221024	57.64	16780	-17.04	20230912	10100	37.82	20230102	16780	-17.04	20230912	8830	57.64	20221024	1.68	N	106190	500	35 억		3067716	N	N	0	N	00	N
53	20231023	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	14070	20	2	0.14	82357680	5826	38.04	14230	14280	13870	18260	9840	14050	14136.23	43.28	0	1575	14730	14390	14030	13690	13330	14210	13510	35	4210	500	10110	10	1	7088782	997	16.99	1.00	12	0.08	828.00	14098.00	16780	20230912	-16.15	8830	20221024	59.34	16780	-16.15	20230912	10100	39.31	20230102	16780	-16.15	20230912	8830	59.34	20221024	1.68	N	106190	500	35 억		3067716	N	N	0	N	00	N
54	20231023	120705	57	100.00	KOSDAQ		제약	N	N	N	N		N	14140	90	2	0.64	70268230	4970	32.45	14230	14280	13870	18260	9840	14050	14138.48	43.28	0	1288	14730	14390	14030	13690	13330	14210	13510	35	4210	500	10110	10	1	7088782	1002	17.08	1.00	12	0.07	828.00	14098.00	16780	20230912	-15.73	8830	20221024	60.14	16780	-15.73	20230912	10100	40.00	20230102	16780	-15.73	20230912	8830	60.14	20221024	1.68	N	106190	500	35 억		3067716	N	N	0	N	00	N
55	20231023	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	230	2	1.64	43071320	3047	19.89	14230	14280	13870	18260	9840	14050	14135.65	43.28	0	519	14730	14390	14030	13690	13330	14210	13510	35	4210	500	10110	10	1	7088782	1012	17.25	1.01	12	0.04	828.00	14098.00	16780	20230912	-14.90	8830	20221024	61.72	16780	-14.90	20230912	10100	41.39	20230102	16780	-14.90	20230912	8830	61.72	20221024	1.68	N	106190	500	35 억		3067716	N	N	0	N	00	N
56	20231023	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-30	5	-0.21	9967920	707	4.62	14230	14230	13870	18260	9840	14050	14098.90	43.28	0	-162	14730	14390	14030	13690	13330	14210	13510	35	4210	500	10110	10	1	7088782	994	16.93	0.99	12	0.01	828.00	14098.00	16780	20230912	-16.45	8830	20221024	58.78	16780	-16.45	20230912	10100	38.81	20230102	16780	-16.45	20230912	8830	58.78	20221024	1.68	N	106190	500	35 억		3067716	N	N	0	N	00	N
57	20231023	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	170	2	1.21	5690860	400	2.61	14230	14230	14050	18260	9840	14050	14227.15	43.28	0	-94	14730	14390	14030	13690	13330	14210	13510	35	4210	500	10110	10	1	7088782	1008	17.17	1.01	12	0.01	828.00	14098.00	16780	20230912	-15.26	8830	20221024	61.04	16780	-15.26	20230912	10100	40.79	20230102	16780	-15.26	20230912	8830	61.04	20221024	1.68	N	106190	500	35 억		3067716	N	N	0	N	00	N
58	20231020	160703	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-380	5	-2.63	212614710	15312	76.21	14370	14370	13670	18750	10110	14430	13885.50	43.25	0	1797	15196	14812	14416	14032	13636	14615	13835	35	4320	500	10380	10	1	7088782	996	16.97	1.00	12	0.22	828.00	14098.00	16780	20230912	-16.27	8830	20221024	59.12	16780	-16.27	20230912	10100	39.11	20230102	16780	-16.27	20230912	8830	59.12	20221024	1.67	N	106190	500	35 억		3065916	N	N	0	N	00	N
59	20231020	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-420	5	-2.91	193018600	13916	69.26	14370	14370	13670	18750	10110	14430	13870.26	43.25	0	1923	15196	14812	14416	14032	13636	14615	13835	35	4320	500	10380	10	1	7088782	993	16.92	0.99	12	0.20	828.00	14098.00	16780	20230912	-16.51	8830	20221024	58.66	16780	-16.51	20230912	10100	38.71	20230102	16780	-16.51	20230912	8830	58.66	20221024	1.67	N	106190	500	35 억		3065916	N	N	0	N	00	N
60	20231020	140707	57	100.00	KOSDAQ		제약	N	N	N	N		N	14100	-330	5	-2.29	190984690	13772	68.54	14370	14370	13670	18750	10110	14430	13867.61	43.25	0	1924	15196	14812	14416	14032	13636	14615	13835	35	4320	500	10380	10	1	7088782	1000	17.03	1.00	12	0.19	828.00	14098.00	16780	20230912	-15.97	8830	20221024	59.68	16780	-15.97	20230912	10100	39.60	20230102	16780	-15.97	20230912	8830	59.68	20221024	1.67	N	106190	500	35 억		3065916	N	N	0	N	00	N
61	20231020	130648	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-620	5	-4.30	152742010	11032	54.90	14370	14370	13670	18750	10110	14430	13845.36	43.25	0	1522	15196	14812	14416	14032	13636	14615	13835	35	4320	500	10380	10	1	7088782	979	16.68	0.98	12	0.16	828.00	14098.00	16780	20230912	-17.70	8830	20221024	56.40	16780	-17.70	20230912	10100	36.73	20230102	16780	-17.70	20230912	8830	56.40	20221024	1.67	N	106190	500	35 억		3065916	N	N	0	N	00	N
62	20231020	120659	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-420	5	-2.91	117109230	8446	42.03	14370	14370	13670	18750	10110	14430	13865.64	43.25	0	36	15196	14812	14416	14032	13636	14615	13835	35	4320	500	10380	10	1	7088782	993	16.92	0.99	12	0.12	828.00	14098.00	16780	20230912	-16.51	8830	20221024	58.66	16780	-16.51	20230912	10100	38.71	20230102	16780	-16.51	20230912	8830	58.66	20221024	1.67	N	106190	500	35 억		3065916	N	N	0	N	00	N
63	20231020	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	13850	-580	5	-4.02	98560760	7111	35.39	14370	14370	13670	18750	10110	14430	13860.32	43.25	0	18	15196	14812	14416	14032	13636	14615	13835	35	4320	500	10380	10	1	7088782	982	16.73	0.98	12	0.10	828.00	14098.00	16780	20230912	-17.46	8830	20221024	56.85	16780	-17.46	20230912	10100	37.13	20230102	16780	-17.46	20230912	8830	56.85	20221024	1.67	N	106190	500	35 억		3065916	N	N	0	N	00	N
64	20231020	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-410	5	-2.84	55907880	4010	19.96	14370	14370	13750	18750	10110	14430	13942.11	43.25	0	-158	15196	14812	14416	14032	13636	14615	13835	35	4320	500	10380	10	1	7088782	994	16.93	0.99	12	0.06	828.00	14098.00	16780	20230912	-16.45	8830	20221024	58.78	16780	-16.45	20230912	10100	38.81	20230102	16780	-16.45	20230912	8830	58.78	20221024	1.67	N	106190	500	35 억		3065916	N	N	0	N	00	N
65	20231020	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	14160	-270	5	-1.87	572450	40	0.20	14370	14370	14110	18750	10110	14430	14311.25	43.25	0	5	15196	14812	14416	14032	13636	14615	13835	35	4320	500	10380	10	1	7088782	1004	17.10	1.00	12	0.00	828.00	14098.00	16780	20230912	-15.61	8830	20221024	60.36	16780	-15.61	20230912	10100	40.20	20230102	16780	-15.61	20230912	8830	60.36	20221024	1.67	N	106190	500	35 억		3065916	N	N	0	N	00	N
66	20231019	160655	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	-530	5	-3.54	288868140	20093	308.60	14800	14800	14020	19440	10480	14960	14376.55	43.27	0	-1071	15373	15166	15003	14796	14633	15085	14715	35	4480	500	10770	10	1	7088782	1023	17.43	1.02	12	0.28	828.00	14098.00	16780	20230912	-14.00	8830	20221024	63.42	16780	-14.00	20230912	10100	42.87	20230102	16780	-14.00	20230912	8830	63.42	20221024	1.64	N	106190	500	35 억		3067063	N	N	0	N	00	N
67	20231019	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	-560	5	-3.74	273627520	19035	292.35	14800	14800	14020	19440	10480	14960	14374.97	43.27	0	-943	15373	15166	15003	14796	14633	15085	14715	35	4480	500	10770	10	1	7088782	1021	17.39	1.02	12	0.27	828.00	14098.00	16780	20230912	-14.18	8830	20221024	63.08	16780	-14.18	20230912	10100	42.57	20230102	16780	-14.18	20230912	8830	63.08	20221024	1.64	N	106190	500	35 억		3067063	N	N	0	N	00	N
68	20231019	140659	57	100.00	KOSDAQ		제약	N	N	N	N		N	14480	-480	5	-3.21	176210040	12191	187.24	14800	14800	14250	19440	10480	14960	14454.11	43.27	0	-954	15373	15166	15003	14796	14633	15085	14715	35	4480	500	10770	10	1	7088782	1026	17.49	1.03	12	0.17	828.00	14098.00	16780	20230912	-13.71	8830	20221024	63.99	16780	-13.71	20230912	10100	43.37	20230102	16780	-13.71	20230912	8830	63.99	20221024	1.64	N	106190	500	35 억		3067063	N	N	0	N	00	N
69	20231019	130652	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	-510	5	-3.41	175342500	12131	186.32	14800	14800	14250	19440	10480	14960	14454.08	43.27	0	-945	15373	15166	15003	14796	14633	15085	14715	35	4480	500	10770	10	1	7088782	1024	17.45	1.02	12	0.17	828.00	14098.00	16780	20230912	-13.89	8830	20221024	63.65	16780	-13.89	20230912	10100	43.07	20230102	16780	-13.89	20230912	8830	63.65	20221024	1.64	N	106190	500	35 억		3067063	N	N	0	N	00	N
70	20231019	120658	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	-430	5	-2.87	121230540	8352	128.28	14800	14800	14400	19440	10480	14960	14515.15	43.27	0	-1032	15373	15166	15003	14796	14633	15085	14715	35	4480	500	10770	10	1	7088782	1030	17.55	1.03	12	0.12	828.00	14098.00	16780	20230912	-13.41	8830	20221024	64.55	16780	-13.41	20230912	10100	43.86	20230102	16780	-13.41	20230912	8830	64.55	20221024	1.64	N	106190	500	35 억		3067063	N	N	0	N	00	N
71	20231019	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	-270	5	-1.80	65960950	4534	69.64	14800	14800	14400	19440	10480	14960	14548.07	43.27	0	-565	15373	15166	15003	14796	14633	15085	14715	35	4480	500	10770	10	1	7088782	1041	17.74	1.04	12	0.06	828.00	14098.00	16780	20230912	-12.46	8830	20221024	66.36	16780	-12.46	20230912	10100	45.45	20230102	16780	-12.46	20230912	8830	66.36	20221024	1.64	N	106190	500	35 억		3067063	N	N	0	N	00	N
72	20231019	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-330	5	-2.21	64234270	4416	67.82	14800	14800	14400	19440	10480	14960	14545.80	43.27	0	-449	15373	15166	15003	14796	14633	15085	14715	35	4480	500	10770	10	1	7088782	1037	17.67	1.04	12	0.06	828.00	14098.00	16780	20230912	-12.81	8830	20221024	65.69	16780	-12.81	20230912	10100	44.85	20230102	16780	-12.81	20230912	8830	65.69	20221024	1.64	N	106190	500	35 억		3067063	N	N	0	N	00	N
73	20231019	090658	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	-170	5	-1.14	2367750	160	2.46	14800	14800	14700	19440	10480	14960	14798.44	43.27	0	-2	15373	15166	15003	14796	14633	15085	14715	35	4480	500	10770	10	1	7088782	1048	17.86	1.05	12	0.00	828.00	14098.00	16780	20230912	-11.86	8830	20221024	67.50	16780	-11.86	20230912	10100	46.44	20230102	16780	-11.86	20230912	8830	67.50	20221024	1.64	N	106190	500	35 억		3067063	N	N	0	N	00	N
74	20231018	160700	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-10	5	-0.07	97372000	6511	32.79	14970	15210	14840	19460	10480	14970	14955.00	43.28	0	-1312	15510	15240	14920	14650	14330	15080	14490	35	4490	500	10770	10	1	7088782	1060	18.07	1.06	12	0.09	828.00	14098.00	16780	20230912	-10.85	8700	20221014	71.95	16780	-10.85	20230912	10100	48.12	20230102	16780	-10.85	20230912	8830	69.42	20221024	1.60	N	106190	500	35 억		3068375	N	N	0	N	00	N
75	20231018	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	-90	5	-0.60	80636510	5392	27.15	14970	15210	14840	19460	10480	14970	14954.84	43.28	0	-1250	15510	15240	14920	14650	14330	15080	14490	35	4490	500	10770	10	1	7088782	1055	17.97	1.06	12	0.08	828.00	14098.00	16780	20230912	-11.32	8700	20221014	71.03	16780	-11.32	20230912	10100	47.33	20230102	16780	-11.32	20230912	8830	68.52	20221024	1.60	N	106190	500	35 억		3068375	N	N	0	N	00	N
76	20231018	140644	57	100.00	KOSDAQ		제약	N	N	N	N		N	14980	10	2	0.07	43753440	2914	14.67	14970	15210	14890	19460	10480	14970	15014.91	43.28	0	-1071	15510	15240	14920	14650	14330	15080	14490	35	4490	500	10770	10	1	7088782	1062	18.09	1.06	12	0.04	828.00	14098.00	16780	20230912	-10.73	8700	20221014	72.18	16780	-10.73	20230912	10100	48.32	20230102	16780	-10.73	20230912	8830	69.65	20221024	1.60	N	106190	500	35 억		3068375	N	N	0	N	00	N
77	20231018	130642	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	20	2	0.13	39951830	2659	13.39	14970	15210	14890	19460	10480	14970	15025.13	43.28	0	-918	15510	15240	14920	14650	14330	15080	14490	35	4490	500	10770	10	1	7088782	1063	18.10	1.06	12	0.04	828.00	14098.00	16780	20230912	-10.67	8700	20221014	72.30	16780	-10.67	20230912	10100	48.42	20230102	16780	-10.67	20230912	8830	69.76	20221024	1.60	N	106190	500	35 억		3068375	N	N	0	N	00	N
78	20231018	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	15020	50	2	0.33	26903970	1785	8.99	14970	15210	14970	19460	10480	14970	15072.25	43.28	0	-419	15510	15240	14920	14650	14330	15080	14490	35	4490	500	10770	10	1	7088782	1065	18.14	1.07	12	0.03	828.00	14098.00	16780	20230912	-10.49	8700	20221014	72.64	16780	-10.49	20230912	10100	48.71	20230102	16780	-10.49	20230912	8830	70.10	20221024	1.60	N	106190	500	35 억		3068375	N	N	0	N	00	N
79	20231018	110647	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	150	2	1.00	11397650	751	3.78	14970	15210	14970	19460	10480	14970	15176.63	43.28	0	-443	15510	15240	14920	14650	14330	15080	14490	35	4490	500	10770	10	1	7088782	1072	18.26	1.07	12	0.01	828.00	14098.00	16780	20230912	-9.89	8700	20221014	73.79	16780	-9.89	20230912	10100	49.70	20230102	16780	-9.89	20230912	8830	71.23	20221024	1.60	N	106190	500	35 억		3068375	N	N	0	N	00	N
80	20231018	100653	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	210	2	1.40	10235990	674	3.39	14970	15210	14970	19460	10480	14970	15186.93	43.28	0	-442	15510	15240	14920	14650	14330	15080	14490	35	4490	500	10770	10	1	7088782	1076	18.33	1.08	12	0.01	828.00	14098.00	16780	20230912	-9.54	8700	20221014	74.48	16780	-9.54	20230912	10100	50.30	20230102	16780	-9.54	20230912	8830	71.91	20221024	1.60	N	106190	500	35 억		3068375	N	N	0	N	00	N
81	20231018	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	30	2	0.20	179790	12	0.06	14970	15000	14970	19460	10480	14970	14982.50	43.28	0	0	15510	15240	14920	14650	14330	15080	14490	35	4490	500	10770	10	1	7088782	1063	18.12	1.06	12	0.00	828.00	14098.00	16780	20230912	-10.61	8700	20221014	72.41	16780	-10.61	20230912	10100	48.51	20230102	16780	-10.61	20230912	8830	69.88	20221024	1.60	N	106190	500	35 억		3068375	N	N	0	N	00	N
82	20231017	160648	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	-30	5	-0.20	295659840	19858	142.60	15190	15190	14600	19500	10500	15000	14888.70	43.32	0	-2228	15626	15312	15086	14772	14546	15200	14660	35	4500	500	10800	10	1	7088782	1061	18.08	1.06	12	0.28	828.00	14098.00	16780	20230912	-10.79	8610	20221013	73.87	16780	-10.79	20230912	10100	48.22	20230102	16780	-10.79	20230912	8830	69.54	20221024	1.58	N	106190	500	35 억		3070603	N	N	0	N	00	N
83	20231017	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-90	5	-0.60	279762780	18796	134.97	15190	15190	14600	19500	10500	15000	14884.17	43.32	0	-2124	15626	15312	15086	14772	14546	15200	14660	35	4500	500	10800	10	1	7088782	1057	18.01	1.06	12	0.27	828.00	14098.00	16780	20230912	-11.14	8610	20221013	73.17	16780	-11.14	20230912	10100	47.62	20230102	16780	-11.14	20230912	8830	68.86	20221024	1.58	N	106190	500	35 억		3070603	N	N	0	N	00	N
84	20231017	140654	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-300	5	-2.00	227734820	15257	109.56	15190	15190	14700	19500	10500	15000	14926.58	43.32	0	-1415	15626	15312	15086	14772	14546	15200	14660	35	4500	500	10800	10	1	7088782	1042	17.75	1.04	12	0.22	828.00	14098.00	16780	20230912	-12.40	8610	20221013	70.73	16780	-12.40	20230912	10100	45.54	20230102	16780	-12.40	20230912	8830	66.48	20221024	1.58	N	106190	500	35 억		3070603	N	N	0	N	00	N
85	20231017	130648	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-90	5	-0.60	153408160	10249	73.60	15190	15190	14880	19500	10500	15000	14968.11	43.32	0	-553	15626	15312	15086	14772	14546	15200	14660	35	4500	500	10800	10	1	7088782	1057	18.01	1.06	12	0.14	828.00	14098.00	16780	20230912	-11.14	8610	20221013	73.17	16780	-11.14	20230912	10100	47.62	20230102	16780	-11.14	20230912	8830	68.86	20221024	1.58	N	106190	500	35 억		3070603	N	N	0	N	00	N
86	20231017	120650	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	50	2	0.33	72790030	4852	34.84	15190	15190	14940	19500	10500	15000	15002.07	43.32	0	751	15626	15312	15086	14772	14546	15200	14660	35	4500	500	10800	10	1	7088782	1067	18.18	1.07	12	0.07	828.00	14098.00	16780	20230912	-10.31	8610	20221013	74.80	16780	-10.31	20230912	10100	49.01	20230102	16780	-10.31	20230912	8830	70.44	20221024	1.58	N	106190	500	35 억		3070603	N	N	0	N	00	N
87	20231017	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	0	3	0.00	70506610	4700	33.75	15190	15190	14940	19500	10500	15000	15001.41	43.32	0	755	15626	15312	15086	14772	14546	15200	14660	35	4500	500	10800	10	1	7088782	1063	18.12	1.06	12	0.07	828.00	14098.00	16780	20230912	-10.61	8610	20221013	74.22	16780	-10.61	20230912	10100	48.51	20230102	16780	-10.61	20230912	8830	69.88	20221024	1.58	N	106190	500	35 억		3070603	N	N	0	N	00	N
88	20231017	100639	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-60	5	-0.40	56435330	3763	27.02	15190	15190	14940	19500	10500	15000	14997.43	43.32	0	888	15626	15312	15086	14772	14546	15200	14660	35	4500	500	10800	10	1	7088782	1059	18.04	1.06	12	0.05	828.00	14098.00	16780	20230912	-10.97	8610	20221013	73.52	16780	-10.97	20230912	10100	47.92	20230102	16780	-10.97	20230912	8830	69.20	20221024	1.58	N	106190	500	35 억		3070603	N	N	0	N	00	N
89	20231017	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	15190	190	2	1.27	1549380	102	0.73	15190	15190	15190	19500	10500	15000	15190.00	43.32	0	0	15626	15312	15086	14772	14546	15200	14660	35	4500	500	10800	10	1	7088782	1077	18.35	1.08	12	0.00	828.00	14098.00	16780	20230912	-9.48	8610	20221013	76.42	16780	-9.48	20230912	10100	50.40	20230102	16780	-9.48	20230912	8830	72.03	20221024	1.58	N	106190	500	35 억		3070603	N	N	0	N	00	N
90	20231016	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	-380	5	-2.47	208402330	13896	390.78	15380	15400	14860	19990	10770	15380	14997.29	43.32	0	-338	15720	15550	15400	15230	15080	15635	15315	35	4610	500	11070	10	1	7088782	1063	18.12	1.06	12	0.20	828.00	14098.00	16780	20230912	-10.61	8610	20221013	74.22	16780	-10.61	20230912	10100	48.51	20230102	16780	-10.61	20230912	8830	69.88	20221024	1.57	N	106190	500	35 억		3070935	N	N	0	N	00	N
91	20231016	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-420	5	-2.73	188742040	12585	353.91	15380	15400	14860	19990	10770	15380	14997.38	43.32	0	-337	15720	15550	15400	15230	15080	15635	15315	35	4610	500	11070	10	1	7088782	1060	18.07	1.06	12	0.18	828.00	14098.00	16780	20230912	-10.85	8610	20221013	73.75	16780	-10.85	20230912	10100	48.12	20230102	16780	-10.85	20230912	8830	69.42	20221024	1.57	N	106190	500	35 억		3070935	N	N	0	N	00	N
92	20231016	140645	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-440	5	-2.86	180133780	12007	337.65	15380	15400	14860	19990	10770	15380	15002.40	43.32	0	-184	15720	15550	15400	15230	15080	15635	15315	35	4610	500	11070	10	1	7088782	1059	18.04	1.06	12	0.17	828.00	14098.00	16780	20230912	-10.97	8610	20221013	73.52	16780	-10.97	20230912	10100	47.92	20230102	16780	-10.97	20230912	8830	69.20	20221024	1.57	N	106190	500	35 억		3070935	N	N	0	N	00	N
93	20231016	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	-290	5	-1.89	174192240	11609	326.46	15380	15400	14860	19990	10770	15380	15004.93	43.32	0	188	15720	15550	15400	15230	15080	15635	15315	35	4610	500	11070	10	1	7088782	1070	18.22	1.07	12	0.16	828.00	14098.00	16780	20230912	-10.07	8610	20221013	75.26	16780	-10.07	20230912	10100	49.41	20230102	16780	-10.07	20230912	8830	70.89	20221024	1.57	N	106190	500	35 억		3070935	N	N	0	N	00	N
94	20231016	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	-500	5	-3.25	173936930	11592	325.98	15380	15400	14860	19990	10770	15380	15004.91	43.32	0	189	15720	15550	15400	15230	15080	15635	15315	35	4610	500	11070	10	1	7088782	1055	17.97	1.06	12	0.16	828.00	14098.00	16780	20230912	-11.32	8610	20221013	72.82	16780	-11.32	20230912	10100	47.33	20230102	16780	-11.32	20230912	8830	68.52	20221024	1.57	N	106190	500	35 억		3070935	N	N	0	N	00	N
95	20231016	110638	57	100.00	KOSDAQ		제약	N	N	N	N		N	14950	-430	5	-2.80	130501660	8678	244.04	15380	15400	14890	19990	10770	15380	15038.22	43.32	0	236	15720	15550	15400	15230	15080	15635	15315	35	4610	500	11070	10	1	7088782	1060	18.06	1.06	12	0.12	828.00	14098.00	16780	20230912	-10.91	8610	20221013	73.64	16780	-10.91	20230912	10100	48.02	20230102	16780	-10.91	20230912	8830	69.31	20221024	1.57	N	106190	500	35 억		3070935	N	N	0	N	00	N
96	20231016	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	-420	5	-2.73	112909520	7503	211.00	15380	15400	14890	19990	10770	15380	15048.58	43.32	0	-499	15720	15550	15400	15230	15080	15635	15315	35	4610	500	11070	10	1	7088782	1060	18.07	1.06	12	0.11	828.00	14098.00	16780	20230912	-10.85	8610	20221013	73.75	16780	-10.85	20230912	10100	48.12	20230102	16780	-10.85	20230912	8830	69.42	20221024	1.57	N	106190	500	35 억		3070935	N	N	0	N	00	N
97	20231016	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	15230	-150	5	-0.98	32814310	2159	60.71	15380	15400	15010	19990	10770	15380	15198.85	43.32	0	-82	15720	15550	15400	15230	15080	15635	15315	35	4610	500	11070	10	1	7088782	1080	18.39	1.08	12	0.03	828.00	14098.00	16780	20230912	-9.24	8610	20221013	76.89	16780	-9.24	20230912	10100	50.79	20230102	16780	-9.24	20230912	8830	72.48	20221024	1.57	N	106190	500	35 억		3070935	N	N	0	N	00	N
98	20231012	160656	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	120	2	0.78	122006180	7932	55.57	15200	15550	15200	19920	10740	15330	15381.51	43.32	0	545	15716	15522	15196	15002	14676	15620	15100	35	4590	500	11030	10	1	7088782	1095	18.66	1.10	12	0.11	828.00	14098.00	16780	20230912	-7.93	8610	20221013	79.44	16780	-7.93	20230912	10100	52.97	20230102	16780	-7.93	20230912	8610	79.44	20221013	1.59	N	106190	500	35 억		3070775	N	N	0	N	00	N
99	20231012	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	0	3	0.00	85317660	5556	38.93	15200	15550	15200	19920	10740	15330	15355.95	43.32	0	547	15716	15522	15196	15002	14676	15620	15100	35	4590	500	11030	10	1	7088782	1087	18.51	1.09	12	0.08	828.00	14098.00	16780	20230912	-8.64	8610	20221013	78.05	16780	-8.64	20230912	10100	51.78	20230102	16780	-8.64	20230912	8610	78.05	20221013	1.59	N	106190	500	35 억		3070775	N	N	0	N	00	N
100	20231012	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	0	3	0.00	70875160	4613	32.32	15200	15550	15200	19920	10740	15330	15364.22	43.32	0	541	15716	15522	15196	15002	14676	15620	15100	35	4590	500	11030	10	1	7088782	1087	18.51	1.09	12	0.07	828.00	14098.00	16780	20230912	-8.64	8610	20221013	78.05	16780	-8.64	20230912	10100	51.78	20230102	16780	-8.64	20230912	8610	78.05	20221013	1.59	N	106190	500	35 억		3070775	N	N	0	N	00	N
101	20231012	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	15350	20	2	0.13	62881530	4092	28.67	15200	15550	15200	19920	10740	15330	15366.94	43.32	0	241	15716	15522	15196	15002	14676	15620	15100	35	4590	500	11030	10	1	7088782	1088	18.54	1.09	12	0.06	828.00	14098.00	16780	20230912	-8.52	8610	20221013	78.28	16780	-8.52	20230912	10100	51.98	20230102	16780	-8.52	20230912	8610	78.28	20221013	1.59	N	106190	500	35 억		3070775	N	N	0	N	00	N
102	20231012	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	80	2	0.52	56892380	3703	25.94	15200	15550	15200	19920	10740	15330	15363.86	43.32	0	241	15716	15522	15196	15002	14676	15620	15100	35	4590	500	11030	10	1	7088782	1092	18.61	1.09	12	0.05	828.00	14098.00	16780	20230912	-8.16	8610	20221013	78.98	16780	-8.16	20230912	10100	52.57	20230102	16780	-8.16	20230912	8610	78.98	20221013	1.59	N	106190	500	35 억		3070775	N	N	0	N	00	N
103	20231012	110649	57	100.00	KOSDAQ		제약	N	N	N	N		N	15310	-20	5	-0.13	29719610	1932	13.54	15200	15550	15200	19920	10740	15330	15382.82	43.32	0	25	15716	15522	15196	15002	14676	15620	15100	35	4590	500	11030	10	1	7088782	1085	18.49	1.09	12	0.03	828.00	14098.00	16780	20230912	-8.76	8610	20221013	77.82	16780	-8.76	20230912	10100	51.58	20230102	16780	-8.76	20230912	8610	77.82	20221013	1.59	N	106190	500	35 억		3070775	N	N	0	N	00	N
104	20231012	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	210	2	1.37	24309160	1579	11.06	15200	15550	15200	19920	10740	15330	15395.29	43.32	0	-257	15716	15522	15196	15002	14676	15620	15100	35	4590	500	11030	10	1	7088782	1102	18.77	1.10	12	0.02	828.00	14098.00	16780	20230912	-7.39	8610	20221013	80.49	16780	-7.39	20230912	10100	53.86	20230102	16780	-7.39	20230912	8610	80.49	20221013	1.59	N	106190	500	35 억		3070775	N	N	0	N	00	N
105	20231012	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	-130	5	-0.85	15200	1	0.01	15200	15200	15200	19920	10740	15330	15200.00	43.32	0	0	15716	15522	15196	15002	14676	15620	15100	35	4590	500	11030	10	1	7088782	1077	18.36	1.08	12	0.00	828.00	14098.00	16780	20230912	-9.42	8610	20221013	76.54	16780	-9.42	20230912	10100	50.50	20230102	16780	-9.42	20230912	8610	76.54	20221013	1.59	N	106190	500	35 억		3070775	N	N	0	N	00	N
106	20231011	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	360	2	2.40	216033430	14273	57.40	14870	15390	14870	19460	10480	14970	15135.81	43.28	0	2416	15843	15406	15133	14696	14423	15270	14560	35	4490	500	10770	10	1	7088782	1087	18.51	1.09	12	0.20	828.00	14098.00	16780	20230912	-8.64	8610	20221013	78.05	16780	-8.64	20230912	10100	51.78	20230102	16780	-8.64	20230912	8610	78.05	20221013	1.57	N	106190	500	35 억		3068359	N	N	0	N	00	N
107	20231011	150644	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	120	2	0.80	193018860	12763	51.33	14870	15390	14870	19460	10480	14970	15123.31	43.28	0	2206	15843	15406	15133	14696	14423	15270	14560	35	4490	500	10770	10	1	7088782	1070	18.22	1.07	12	0.18	828.00	14098.00	16780	20230912	-10.07	8610	20221013	75.26	16780	-10.07	20230912	10100	49.41	20230102	16780	-10.07	20230912	8610	75.26	20221013	1.57	N	106190	500	35 억		3068359	N	N	0	N	00	N
108	20231011	140647	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	130	2	0.87	179205720	11849	47.66	14870	15390	14870	19460	10480	14970	15124.12	43.28	0	2138	15843	15406	15133	14696	14423	15270	14560	35	4490	500	10770	10	1	7088782	1070	18.24	1.07	12	0.17	828.00	14098.00	16780	20230912	-10.01	8610	20221013	75.38	16780	-10.01	20230912	10100	49.50	20230102	16780	-10.01	20230912	8610	75.38	20221013	1.57	N	106190	500	35 억		3068359	N	N	0	N	00	N
109	20231011	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	170	2	1.14	170202610	11254	45.26	14870	15390	14870	19460	10480	14970	15123.74	43.28	0	1944	15843	15406	15133	14696	14423	15270	14560	35	4490	500	10770	10	1	7088782	1073	18.29	1.07	12	0.16	828.00	14098.00	16780	20230912	-9.77	8610	20221013	75.84	16780	-9.77	20230912	10100	49.90	20230102	16780	-9.77	20230912	8610	75.84	20221013	1.57	N	106190	500	35 억		3068359	N	N	0	N	00	N
110	20231011	120652	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	410	2	2.74	132462760	8764	35.25	14870	15390	14870	19460	10480	14970	15114.42	43.28	0	590	15843	15406	15133	14696	14423	15270	14560	35	4490	500	10770	10	1	7088782	1090	18.57	1.09	12	0.12	828.00	14098.00	16780	20230912	-8.34	8610	20221013	78.63	16780	-8.34	20230912	10100	52.28	20230102	16780	-8.34	20230912	8610	78.63	20221013	1.57	N	106190	500	35 억		3068359	N	N	0	N	00	N
111	20231011	110646	57	100.00	KOSDAQ		제약	N	N	N	N		N	15320	350	2	2.34	117809440	7810	31.41	14870	15320	14870	19460	10480	14970	15084.44	43.28	0	743	15843	15406	15133	14696	14423	15270	14560	35	4490	500	10770	10	1	7088782	1086	18.50	1.09	12	0.11	828.00	14098.00	16780	20230912	-8.70	8610	20221013	77.93	16780	-8.70	20230912	10100	51.68	20230102	16780	-8.70	20230912	8610	77.93	20221013	1.57	N	106190	500	35 억		3068359	N	N	0	N	00	N
112	20231011	100641	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	110	2	0.73	38427670	2553	10.27	14870	15180	14870	19460	10480	14970	15051.97	43.28	0	64	15843	15406	15133	14696	14423	15270	14560	35	4490	500	10770	10	1	7088782	1069	18.21	1.07	12	0.04	828.00	14098.00	16780	20230912	-10.13	8610	20221013	75.15	16780	-10.13	20230912	10100	49.31	20230102	16780	-10.13	20230912	8610	75.15	20221013	1.57	N	106190	500	35 억		3068359	N	N	0	N	00	N
113	20231011	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	170	2	1.14	9175740	616	2.48	14870	15140	14870	19460	10480	14970	14895.68	43.28	0	0	15843	15406	15133	14696	14423	15270	14560	35	4490	500	10770	10	1	7088782	1073	18.29	1.07	12	0.01	828.00	14098.00	16780	20230912	-9.77	8610	20221013	75.84	16780	-9.77	20230912	10100	49.90	20230102	16780	-9.77	20230912	8610	75.84	20221013	1.57	N	106190	500	35 억		3068359	N	N	0	N	00	N
114	20231010	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	-580	5	-3.73	375064530	24728	99.65	15410	15570	14860	20200	10890	15550	15168.02	43.32	0	-2492	16150	15850	15600	15300	15050	15725	15175	35	4650	500	11190	10	1	7088782	1061	18.08	1.06	12	0.35	828.00	14098.00	16780	20230912	-10.79	8610	20221013	73.87	16780	-10.79	20230912	10100	48.22	20230102	16780	-10.79	20230912	8610	73.87	20221013	1.56	N	106190	500	35 억		3070851	N	N	0	N	00	N
115	20231010	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	15020	-530	5	-3.41	322957690	21237	85.58	15410	15570	14880	20200	10890	15550	15207.31	43.32	0	-2107	16150	15850	15600	15300	15050	15725	15175	35	4650	500	11190	10	1	7088782	1065	18.14	1.07	12	0.30	828.00	14098.00	16780	20230912	-10.49	8610	20221013	74.45	16780	-10.49	20230912	10100	48.71	20230102	16780	-10.49	20230912	8610	74.45	20221013	1.56	N	106190	500	35 억		3070851	N	N	0	N	00	N
116	20231010	140640	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	-550	5	-3.54	287057500	18839	75.92	15410	15570	14970	20200	10890	15550	15237.41	43.32	0	-1501	16150	15850	15600	15300	15050	15725	15175	35	4650	500	11190	10	1	7088782	1063	18.12	1.06	12	0.27	828.00	14098.00	16780	20230912	-10.61	8610	20221013	74.22	16780	-10.61	20230912	10100	48.51	20230102	16780	-10.61	20230912	8610	74.22	20221013	1.56	N	106190	500	35 억		3070851	N	N	0	N	00	N
117	20231010	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	-550	5	-3.54	245834960	16092	64.85	15410	15570	14980	20200	10890	15550	15276.84	43.32	0	-1775	16150	15850	15600	15300	15050	15725	15175	35	4650	500	11190	10	1	7088782	1063	18.12	1.06	12	0.23	828.00	14098.00	16780	20230912	-10.61	8610	20221013	74.22	16780	-10.61	20230912	10100	48.51	20230102	16780	-10.61	20230912	8610	74.22	20221013	1.56	N	106190	500	35 억		3070851	N	N	0	N	00	N
118	20231010	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	15390	-160	5	-1.03	105275410	6805	27.42	15410	15570	15390	20200	10890	15550	15470.30	43.32	0	-336	16150	15850	15600	15300	15050	15725	15175	35	4650	500	11190	10	1	7088782	1091	18.59	1.09	12	0.10	828.00	14098.00	16780	20230912	-8.28	8610	20221013	78.75	16780	-8.28	20230912	10100	52.38	20230102	16780	-8.28	20230912	8610	78.75	20221013	1.56	N	106190	500	35 억		3070851	N	N	0	N	00	N
119	20231010	110623	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-50	5	-0.32	81090160	5236	21.10	15410	15570	15410	20200	10890	15550	15487.04	43.32	0	158	16150	15850	15600	15300	15050	15725	15175	35	4650	500	11190	10	1	7088782	1099	18.72	1.10	12	0.07	828.00	14098.00	16780	20230912	-7.63	8610	20221013	80.02	16780	-7.63	20230912	10100	53.47	20230102	16780	-7.63	20230912	8610	80.02	20221013	1.56	N	106190	500	35 억		3070851	N	N	0	N	00	N
120	20231010	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	15560	10	2	0.06	53312160	3439	13.86	15410	15570	15410	20200	10890	15550	15502.23	43.32	0	44	16150	15850	15600	15300	15050	15725	15175	35	4650	500	11190	10	1	7088782	1103	18.79	1.10	12	0.05	828.00	14098.00	16780	20230912	-7.27	8610	20221013	80.72	16780	-7.27	20230912	10100	54.06	20230102	16780	-7.27	20230912	8610	80.72	20221013	1.56	N	106190	500	35 억		3070851	N	N	0	N	00	N
121	20231010	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-100	5	-0.64	8307100	537	2.16	15410	15560	15410	20200	10890	15550	15469.46	43.32	0	-39	16150	15850	15600	15300	15050	15725	15175	35	4650	500	11190	10	1	7088782	1095	18.66	1.10	12	0.01	828.00	14098.00	16780	20230912	-7.93	8610	20221013	79.44	16780	-7.93	20230912	10100	52.97	20230102	16780	-7.93	20230912	8610	79.44	20221013	1.56	N	106190	500	35 억		3070851	N	N	0	N	00	N
122	20231006	160630	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-320	5	-2.02	385854370	24814	157.13	15900	15900	15350	20600	11110	15870	15549.87	43.32	0	-225	16423	16146	15723	15446	15023	16285	15585	35	4730	500	11420	10	1	7088782	1102	18.78	1.10	12	0.35	828.00	14098.00	16780	20230912	-7.33	8610	20221013	80.60	16780	-7.33	20230912	10100	53.96	20230102	16780	-7.33	20230912	8610	80.60	20221013	1.53	N	106190	500	35 억		3070771	N	N	0	N	00	N
123	20231006	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-370	5	-2.33	358014630	23025	145.80	15900	15900	15350	20600	11110	15870	15548.95	43.32	0	-217	16423	16146	15723	15446	15023	16285	15585	35	4730	500	11420	10	1	7088782	1099	18.72	1.10	12	0.32	828.00	14098.00	16780	20230912	-7.63	8610	20221013	80.02	16780	-7.63	20230912	10100	53.47	20230102	16780	-7.63	20230912	8610	80.02	20221013	1.53	N	106190	500	35 억		3070771	N	N	0	N	00	N
124	20231006	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	15480	-390	5	-2.46	291594960	18734	118.63	15900	15900	15400	20600	11110	15870	15565.01	43.32	0	672	16423	16146	15723	15446	15023	16285	15585	35	4730	500	11420	10	1	7088782	1097	18.70	1.10	12	0.26	828.00	14098.00	16780	20230912	-7.75	8610	20221013	79.79	16780	-7.75	20230912	10100	53.27	20230102	16780	-7.75	20230912	8610	79.79	20221013	1.53	N	106190	500	35 억		3070771	N	N	0	N	00	N
125	20231006	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-370	5	-2.33	280511420	18016	114.08	15900	15900	15400	20600	11110	15870	15570.13	43.32	0	721	16423	16146	15723	15446	15023	16285	15585	35	4730	500	11420	10	1	7088782	1099	18.72	1.10	12	0.25	828.00	14098.00	16780	20230912	-7.63	8610	20221013	80.02	16780	-7.63	20230912	10100	53.47	20230102	16780	-7.63	20230912	8610	80.02	20221013	1.53	N	106190	500	35 억		3070771	N	N	0	N	00	N
126	20231006	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-240	5	-1.51	168030570	10742	68.02	15900	15900	15520	20600	11110	15870	15642.39	43.32	0	1931	16423	16146	15723	15446	15023	16285	15585	35	4730	500	11420	10	1	7088782	1108	18.88	1.11	12	0.15	828.00	14098.00	16780	20230912	-6.85	8610	20221013	81.53	16780	-6.85	20230912	10100	54.75	20230102	16780	-6.85	20230912	8610	81.53	20221013	1.53	N	106190	500	35 억		3070771	N	N	0	N	00	N
127	20231006	110608	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	-260	5	-1.64	127702110	8157	51.65	15900	15900	15520	20600	11110	15870	15655.52	43.32	0	1285	16423	16146	15723	15446	15023	16285	15585	35	4730	500	11420	10	1	7088782	1107	18.85	1.11	12	0.12	828.00	14098.00	16780	20230912	-6.97	8610	20221013	81.30	16780	-6.97	20230912	10100	54.55	20230102	16780	-6.97	20230912	8610	81.30	20221013	1.53	N	106190	500	35 억		3070771	N	N	0	N	00	N
128	20231006	100613	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	-130	5	-0.82	46239680	2938	18.60	15900	15900	15610	20600	11110	15870	15738.49	43.32	0	105	16423	16146	15723	15446	15023	16285	15585	35	4730	500	11420	10	1	7088782	1116	19.01	1.12	12	0.04	828.00	14098.00	16780	20230912	-6.20	8610	20221013	82.81	16780	-6.20	20230912	10100	55.84	20230102	16780	-6.20	20230912	8610	82.81	20221013	1.53	N	106190	500	35 억		3070771	N	N	0	N	00	N
129	20231006	090609	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	0	3	0.00	12082200	760	4.81	15900	15900	15870	20600	11110	15870	15897.63	43.32	0	-60	16423	16146	15723	15446	15023	16285	15585	35	4730	500	11420	10	1	7088782	1125	19.17	1.13	12	0.01	828.00	14098.00	16780	20230912	-5.42	8610	20221013	84.32	16780	-5.42	20230912	10100	57.13	20230102	16780	-5.42	20230912	8610	84.32	20221013	1.53	N	106190	500	35 억		3070771	N	N	0	N	00	N