KissMeData/330350/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	161153	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8500	-200	5	-2.30	11157405180	1244252	227.60	8750	9450	8360	11310	6090	8700	8967.66	1.32	0	6575	9246	8972	8616	8342	7986	9110	8480	26	2610	200	5560	10	1	13192778	1121	45.21	1.35	12	9.43	188.00	6297.00	13400	20231011	-36.57	6210	20230726	36.88	13400	-36.57	20231011	6210	36.88	20230726	13400	-36.57	20231011	6210	36.88	20230726	4.98	N	330350	200	26 억		173865	N	N	0	N	00	N
3	20231031	151205	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8570	-130	5	-1.49	10915288090	1215858	222.40	8750	9450	8360	11310	6090	8700	8977.45	1.32	0	1445	9246	8972	8616	8342	7986	9110	8480	26	2610	200	5560	10	1	13192778	1131	45.59	1.36	12	9.22	188.00	6297.00	13400	20231011	-36.04	6210	20230726	38.00	13400	-36.04	20231011	6210	38.00	20230726	13400	-36.04	20231011	6210	38.00	20230726	4.98	N	330350	200	26 억		173865	N	N	0	N	00	N
4	20231031	141215	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8420	-280	5	-3.22	10318768300	1145443	209.52	8750	9450	8360	11310	6090	8700	9008.55	1.32	0	-17729	9246	8972	8616	8342	7986	9110	8480	26	2610	200	5560	10	1	13192778	1111	44.79	1.34	12	8.68	188.00	6297.00	13400	20231011	-37.16	6210	20230726	35.59	13400	-37.16	20231011	6210	35.59	20230726	13400	-37.16	20231011	6210	35.59	20230726	4.98	N	330350	200	26 억		173865	N	N	0	N	00	N
5	20231031	131204	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8560	-140	5	-1.61	9618586000	1062277	194.31	8750	9450	8510	11310	6090	8700	9054.70	1.32	0	-31099	9246	8972	8616	8342	7986	9110	8480	26	2610	200	5560	10	1	13192778	1129	45.53	1.36	12	8.05	188.00	6297.00	13400	20231011	-36.12	6210	20230726	37.84	13400	-36.12	20231011	6210	37.84	20230726	13400	-36.12	20231011	6210	37.84	20230726	4.98	N	330350	200	26 억		173865	N	N	0	N	00	N
6	20231031	121205	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8570	-130	5	-1.49	9190473780	1012338	185.18	8750	9450	8530	11310	6090	8700	9078.48	1.32	0	-17380	9246	8972	8616	8342	7986	9110	8480	26	2610	200	5560	10	1	13192778	1131	45.59	1.36	12	7.67	188.00	6297.00	13400	20231011	-36.04	6210	20230726	38.00	13400	-36.04	20231011	6210	38.00	20230726	13400	-36.04	20231011	6210	38.00	20230726	4.98	N	330350	200	26 억		173865	N	N	0	N	00	N
7	20231031	111235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	170	2	1.95	8280862440	907736	166.04	8750	9450	8750	11310	6090	8700	9122.57	1.32	0	-9438	9246	8972	8616	8342	7986	9110	8480	26	2610	200	5560	10	1	13192778	1170	47.18	1.41	12	6.88	188.00	6297.00	13400	20231011	-33.81	6210	20230726	42.83	13400	-33.81	20231011	6210	42.83	20230726	13400	-33.81	20231011	6210	42.83	20230726	4.98	N	330350	200	26 억		173865	N	N	0	N	00	N
8	20231031	101213	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	360	2	4.14	6756938490	737252	134.86	8750	9450	8750	11310	6090	8700	9165.06	1.32	0	-7956	9246	8972	8616	8342	7986	9110	8480	26	2610	200	5560	10	1	13192778	1195	48.19	1.44	12	5.59	188.00	6297.00	13400	20231011	-32.39	6210	20230726	45.89	13400	-32.39	20231011	6210	45.89	20230726	13400	-32.39	20231011	6210	45.89	20230726	4.98	N	330350	200	26 억		173865	N	N	0	N	00	N
9	20231031	091215	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9170	470	2	5.40	3617092700	393033	71.89	8750	9450	8750	11310	6090	8700	9203.09	1.32	0	24290	9246	8972	8616	8342	7986	9110	8480	26	2610	200	5560	10	1	13192778	1210	48.78	1.46	12	2.98	188.00	6297.00	13400	20231011	-31.57	6210	20230726	47.67	13400	-31.57	20231011	6210	47.67	20230726	13400	-31.57	20231011	6210	47.67	20230726	4.98	N	330350	200	26 억		173865	N	N	0	N	00	N
10	20231030	161149	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8700	200	2	2.35	4545601930	527631	19.73	8380	8890	8260	11050	5950	8500	8614.96	0.48	0	109526	10386	9442	8946	8002	7506	9195	7755	26	2550	200	5440	10	1	13192778	1148	46.28	1.38	12	4.00	188.00	6297.00	13400	20231011	-35.07	6210	20230726	40.10	13400	-35.07	20231011	6210	40.10	20230726	13400	-35.07	20231011	6210	40.10	20230726	4.41	N	330350	200	26 억		63156	N	N	0	N	00	N
11	20231030	151124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	140	2	1.65	4309265500	500486	18.72	8380	8890	8260	11050	5950	8500	8610.17	0.48	0	98196	10386	9442	8946	8002	7506	9195	7755	26	2550	200	5440	10	1	13192778	1140	45.96	1.37	12	3.79	188.00	6297.00	13400	20231011	-35.52	6210	20230726	39.13	13400	-35.52	20231011	6210	39.13	20230726	13400	-35.52	20231011	6210	39.13	20230726	4.41	N	330350	200	26 억		63156	N	N	0	N	00	N
12	20231030	141122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	300	2	3.53	3543586330	413140	15.45	8380	8840	8260	11050	5950	8500	8577.21	0.48	0	72080	10386	9442	8946	8002	7506	9195	7755	26	2550	200	5440	10	1	13192778	1161	46.81	1.40	12	3.13	188.00	6297.00	13400	20231011	-34.33	6210	20230726	41.71	13400	-34.33	20231011	6210	41.71	20230726	13400	-34.33	20231011	6210	41.71	20230726	4.41	N	330350	200	26 억		63156	N	N	0	N	00	N
13	20231030	131126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	260	2	3.06	3092109140	361695	13.53	8380	8800	8260	11050	5950	8500	8548.95	0.48	0	55013	10386	9442	8946	8002	7506	9195	7755	26	2550	200	5440	10	1	13192778	1156	46.60	1.39	12	2.74	188.00	6297.00	13400	20231011	-34.63	6210	20230726	41.06	13400	-34.63	20231011	6210	41.06	20230726	13400	-34.63	20231011	6210	41.06	20230726	4.41	N	330350	200	26 억		63156	N	N	0	N	00	N
14	20231030	121115	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8700	200	2	2.35	2716285200	318710	11.92	8380	8800	8260	11050	5950	8500	8522.75	0.48	0	39244	10386	9442	8946	8002	7506	9195	7755	26	2550	200	5440	10	1	13192778	1148	46.28	1.38	12	2.42	188.00	6297.00	13400	20231011	-35.07	6210	20230726	40.10	13400	-35.07	20231011	6210	40.10	20230726	13400	-35.07	20231011	6210	40.10	20230726	4.41	N	330350	200	26 억		63156	N	N	0	N	00	N
15	20231030	111117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8570	70	2	0.82	2023979910	238960	8.94	8380	8680	8260	11050	5950	8500	8469.95	0.48	0	38730	10386	9442	8946	8002	7506	9195	7755	26	2550	200	5440	10	1	13192778	1131	45.59	1.36	12	1.81	188.00	6297.00	13400	20231011	-36.04	6210	20230726	38.00	13400	-36.04	20231011	6210	38.00	20230726	13400	-36.04	20231011	6210	38.00	20230726	4.41	N	330350	200	26 억		63156	N	N	0	N	00	N
16	20231030	101112	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8550	50	2	0.59	1429211640	169553	6.34	8380	8600	8260	11050	5950	8500	8429.28	0.48	0	13976	10386	9442	8946	8002	7506	9195	7755	26	2550	200	5440	10	1	13192778	1128	45.48	1.36	12	1.29	188.00	6297.00	13400	20231011	-36.19	6210	20230726	37.68	13400	-36.19	20231011	6210	37.68	20230726	13400	-36.19	20231011	6210	37.68	20230726	4.41	N	330350	200	26 억		63156	N	N	0	N	00	N
17	20231030	091113	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8360	-140	5	-1.65	603543580	72155	2.70	8380	8490	8260	11050	5950	8500	8364.48	0.48	0	-4781	10386	9442	8946	8002	7506	9195	7755	26	2550	200	5440	10	1	13192778	1103	44.47	1.33	12	0.55	188.00	6297.00	13400	20231011	-37.61	6210	20230726	34.62	13400	-37.61	20231011	6210	34.62	20230726	13400	-37.61	20231011	6210	34.62	20230726	4.41	N	330350	200	26 억		63156	N	N	0	N	00	N
18	20231027	161021	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8500	-320	5	-3.63	24397552890	2635964	107.56	9000	9890	8450	11460	6180	8820	9256.55	0.38	0	8424	9993	9406	9103	8516	8213	9255	8365	26	2640	200	5640	10	1	13192778	1121	45.21	1.35	12	19.98	188.00	6297.00	13400	20231011	-36.57	6210	20230726	36.88	13400	-36.57	20231011	6210	36.88	20230726	13400	-36.57	20231011	6210	36.88	20230726	4.31	N	330350	200	26 억		50288	N	N	0	N	00	N
19	20231027	151113	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	-220	5	-2.49	23442385450	2523719	102.98	9000	9890	8540	11460	6180	8820	9288.95	0.38	0	-3738	9993	9406	9103	8516	8213	9255	8365	26	2640	200	5640	10	1	13192778	1135	45.74	1.37	12	19.13	188.00	6297.00	13400	20231011	-35.82	6210	20230726	38.49	13400	-35.82	20231011	6210	38.49	20230726	13400	-35.82	20231011	6210	38.49	20230726	4.31	N	330350	200	26 억		50288	N	N	0	N	00	N
20	20231027	141112	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	130	2	1.47	21460454040	2296047	93.69	9000	9890	8900	11460	6180	8820	9346.85	0.38	0	-19230	9993	9406	9103	8516	8213	9255	8365	26	2640	200	5640	10	1	13192778	1181	47.61	1.42	12	17.40	188.00	6297.00	13400	20231011	-33.21	6210	20230726	44.12	13400	-33.21	20231011	6210	44.12	20230726	13400	-33.21	20231011	6210	44.12	20230726	4.31	N	330350	200	26 억		50288	N	N	0	N	00	N
21	20231027	131102	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	230	2	2.61	20553370030	2196082	89.61	9000	9890	8900	11460	6180	8820	9359.27	0.38	0	-18831	9993	9406	9103	8516	8213	9255	8365	26	2640	200	5640	10	1	13192778	1194	48.14	1.44	12	16.65	188.00	6297.00	13400	20231011	-32.46	6210	20230726	45.73	13400	-32.46	20231011	6210	45.73	20230726	13400	-32.46	20231011	6210	45.73	20230726	4.31	N	330350	200	26 억		50288	N	N	0	N	00	N
22	20231027	121114	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	240	2	2.72	19627500620	2093975	85.45	9000	9890	8900	11460	6180	8820	9373.50	0.38	0	-12165	9993	9406	9103	8516	8213	9255	8365	26	2640	200	5640	10	1	13192778	1195	48.19	1.44	12	15.87	188.00	6297.00	13400	20231011	-32.39	6210	20230726	45.89	13400	-32.39	20231011	6210	45.89	20230726	13400	-32.39	20231011	6210	45.89	20230726	4.31	N	330350	200	26 억		50288	N	N	0	N	00	N
23	20231027	111121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	240	2	2.72	18306636120	1947162	79.46	9000	9890	8960	11460	6180	8820	9401.90	0.38	0	-18909	9993	9406	9103	8516	8213	9255	8365	26	2640	200	5640	10	1	13192778	1195	48.19	1.44	12	14.76	188.00	6297.00	13400	20231011	-32.39	6210	20230726	45.89	13400	-32.39	20231011	6210	45.89	20230726	13400	-32.39	20231011	6210	45.89	20230726	4.31	N	330350	200	26 억		50288	N	N	0	N	00	N
24	20231027	101109	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9190	370	2	4.20	16358612820	1734552	70.78	9000	9890	8960	11460	6180	8820	9431.27	0.38	0	-17000	9993	9406	9103	8516	8213	9255	8365	26	2640	200	5640	10	1	13192778	1212	48.88	1.46	12	13.15	188.00	6297.00	13400	20231011	-31.42	6210	20230726	47.99	13400	-31.42	20231011	6210	47.99	20230726	13400	-31.42	20231011	6210	47.99	20230726	4.31	N	330350	200	26 억		50288	N	N	0	N	00	N
25	20231027	091115	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9570	750	2	8.50	4694889510	500766	20.43	9000	9670	8960	11460	6180	8820	9376.17	0.38	0	66662	9993	9406	9103	8516	8213	9255	8365	26	2640	200	5640	10	1	13192778	1263	50.90	1.52	12	3.80	188.00	6297.00	13400	20231011	-28.58	6210	20230726	54.11	13400	-28.58	20231011	6210	54.11	20230726	13400	-28.58	20231011	6210	54.11	20230726	4.31	N	330350	200	26 억		50288	N	N	0	N	00	N
26	20231026	161057	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	-1170	5	-11.71	22155810510	2401436	37.30	9400	9690	8800	12980	7000	9990	9226.34	0.45	0	-15433	11516	10752	9666	8902	7816	11135	9285	26	2990	200	6390	10	1	13192778	1164	46.91	1.40	12	18.20	188.00	6297.00	13400	20231011	-34.18	6210	20230726	42.03	13400	-34.18	20231011	6210	42.03	20230726	13400	-34.18	20231011	6210	42.03	20230726	4.54	N	330350	200	26 억		59637	N	N	0	N	00	N
27	20231026	151055	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-1070	5	-10.71	21516144810	2329266	36.18	9400	9690	8800	12980	7000	9990	9237.17	0.45	0	-29550	11516	10752	9666	8902	7816	11135	9285	26	2990	200	6390	10	1	13192778	1177	47.45	1.42	12	17.66	188.00	6297.00	13400	20231011	-33.43	6210	20230726	43.64	13400	-33.43	20231011	6210	43.64	20230726	13400	-33.43	20231011	6210	43.64	20230726	4.54	N	330350	200	26 억		59637	N	N	0	N	00	N
28	20231026	141058	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9230	-760	5	-7.61	19997496420	2161329	33.57	9400	9690	8800	12980	7000	9990	9252.26	0.45	0	-30245	11516	10752	9666	8902	7816	11135	9285	26	2990	200	6390	10	1	13192778	1218	49.10	1.47	12	16.38	188.00	6297.00	13400	20231011	-31.12	6210	20230726	48.63	13400	-31.12	20231011	6210	48.63	20230726	13400	-31.12	20231011	6210	48.63	20230726	4.54	N	330350	200	26 억		59637	N	N	0	N	00	N
29	20231026	131056	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9320	-670	5	-6.71	16447334360	1777992	27.62	9400	9690	8800	12980	7000	9990	9250.33	0.45	0	-19392	11516	10752	9666	8902	7816	11135	9285	26	2990	200	6390	10	1	13192778	1230	49.57	1.48	12	13.48	188.00	6297.00	13400	20231011	-30.45	6210	20230726	50.08	13400	-30.45	20231011	6210	50.08	20230726	13400	-30.45	20231011	6210	50.08	20230726	4.54	N	330350	200	26 억		59637	N	N	0	N	00	N
30	20231026	121049	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8990	-1000	5	-10.01	12685464420	1374162	21.34	9400	9690	8800	12980	7000	9990	9231.18	0.45	0	-22712	11516	10752	9666	8902	7816	11135	9285	26	2990	200	6390	10	1	13192778	1186	47.82	1.43	12	10.42	188.00	6297.00	13400	20231011	-32.91	6210	20230726	44.77	13400	-32.91	20231011	6210	44.77	20230726	13400	-32.91	20231011	6210	44.77	20230726	4.54	N	330350	200	26 억		59637	N	N	0	N	00	N
31	20231026	111105	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	-970	5	-9.71	11637667730	1256740	19.52	9400	9690	8800	12980	7000	9990	9259.96	0.45	0	-23836	11516	10752	9666	8902	7816	11135	9285	26	2990	200	6390	10	1	13192778	1190	47.98	1.43	12	9.53	188.00	6297.00	13400	20231011	-32.69	6210	20230726	45.25	13400	-32.69	20231011	6210	45.25	20230726	13400	-32.69	20231011	6210	45.25	20230726	4.54	N	330350	200	26 억		59637	N	N	0	N	00	N
32	20231026	101100	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9210	-780	5	-7.81	9655634530	1037970	16.12	9400	9690	8800	12980	7000	9990	9302.14	0.45	0	-20874	11516	10752	9666	8902	7816	11135	9285	26	2990	200	6390	10	1	13192778	1215	48.99	1.46	12	7.87	188.00	6297.00	13400	20231011	-31.27	6210	20230726	48.31	13400	-31.27	20231011	6210	48.31	20230726	13400	-31.27	20231011	6210	48.31	20230726	4.54	N	330350	200	26 억		59637	N	N	0	N	00	N
33	20231026	091057	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9290	-700	5	-7.01	5346191740	571788	8.88	9400	9690	8800	12980	7000	9990	9349.48	0.45	0	12134	11516	10752	9666	8902	7816	11135	9285	26	2990	200	6390	10	1	13192778	1226	49.41	1.48	12	4.33	188.00	6297.00	13400	20231011	-30.67	6210	20230726	49.60	13400	-30.67	20231011	6210	49.60	20230726	13400	-30.67	20231011	6210	49.60	20230726	4.54	N	330350	200	26 억		59637	N	N	0	N	00	N
34	20231025	161059	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9990	1230	2	14.04	58042013890	5984912	452.81	8850	10430	8580	11380	6140	8760	9697.01	1.40	0	-121623	9340	9050	8640	8350	7940	9195	8495	26	2620	200	5600	10	1	13192778	1318	53.14	1.59	12	45.37	188.00	6297.00	13400	20231011	-25.45	6210	20230726	60.87	13400	-25.45	20231011	6210	60.87	20230726	13400	-25.45	20231011	6210	60.87	20230726	4.41	N	330350	200	26 억		185023	N	N	0	N	00	N
35	20231025	151057	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10130	1370	2	15.64	51868859390	5367291	406.09	8850	10430	8580	11380	6140	8760	9663.91	1.40	0	-139333	9340	9050	8640	8350	7940	9195	8495	26	2620	200	5600	10	1	13192778	1336	53.88	1.61	12	40.68	188.00	6297.00	13400	20231011	-24.40	6210	20230726	63.12	13400	-24.40	20231011	6210	63.12	20230726	13400	-24.40	20231011	6210	63.12	20230726	4.41	N	330350	200	26 억		185023	N	N	0	N	00	N
36	20231025	141052	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	20	2	0.23	3848105170	439212	33.23	8850	8930	8580	11380	6140	8760	8761.38	1.40	0	3636	9340	9050	8640	8350	7940	9195	8495	26	2620	200	5600	10	1	13192778	1158	46.70	1.39	12	3.33	188.00	6297.00	13400	20231011	-34.48	6210	20230726	41.38	13400	-34.48	20231011	6210	41.38	20230726	13400	-34.48	20231011	6210	41.38	20230726	4.41	N	330350	200	26 억		185023	N	N	0	N	00	N
37	20231025	131054	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8680	-80	5	-0.91	3476096690	396360	29.99	8850	8930	8600	11380	6140	8760	8770.05	1.40	0	-1712	9340	9050	8640	8350	7940	9195	8495	26	2620	200	5600	10	1	13192778	1145	46.17	1.38	12	3.00	188.00	6297.00	13400	20231011	-35.22	6210	20230726	39.77	13400	-35.22	20231011	6210	39.77	20230726	13400	-35.22	20231011	6210	39.77	20230726	4.41	N	330350	200	26 억		185023	N	N	0	N	00	N
38	20231025	121057	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	40	2	0.46	2853468450	324672	24.56	8850	8930	8630	11380	6140	8760	8788.79	1.40	0	18583	9340	9050	8640	8350	7940	9195	8495	26	2620	200	5600	10	1	13192778	1161	46.81	1.40	12	2.46	188.00	6297.00	13400	20231011	-34.33	6210	20230726	41.71	13400	-34.33	20231011	6210	41.71	20230726	13400	-34.33	20231011	6210	41.71	20230726	4.41	N	330350	200	26 억		185023	N	N	0	N	00	N
39	20231025	111056	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	70	2	0.80	2474541360	281479	21.30	8850	8930	8630	11380	6140	8760	8791.23	1.40	0	4127	9340	9050	8640	8350	7940	9195	8495	26	2620	200	5600	10	1	13192778	1165	46.97	1.40	12	2.13	188.00	6297.00	13400	20231011	-34.10	6210	20230726	42.19	13400	-34.10	20231011	6210	42.19	20230726	13400	-34.10	20231011	6210	42.19	20230726	4.41	N	330350	200	26 억		185023	N	N	0	N	00	N
40	20231025	101058	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	20	2	0.23	1886631430	214570	16.23	8850	8930	8630	11380	6140	8760	8792.64	1.40	0	-23818	9340	9050	8640	8350	7940	9195	8495	26	2620	200	5600	10	1	13192778	1158	46.70	1.39	12	1.63	188.00	6297.00	13400	20231011	-34.48	6210	20230726	41.38	13400	-34.48	20231011	6210	41.38	20230726	13400	-34.48	20231011	6210	41.38	20230726	4.41	N	330350	200	26 억		185023	N	N	0	N	00	N
41	20231025	091054	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	60	2	0.68	911324580	103251	7.81	8850	8930	8630	11380	6140	8760	8826.41	1.40	0	-16126	9340	9050	8640	8350	7940	9195	8495	26	2620	200	5600	10	1	13192778	1164	46.91	1.40	12	0.78	188.00	6297.00	13400	20231011	-34.18	6210	20230726	42.03	13400	-34.18	20231011	6210	42.03	20230726	13400	-34.18	20231011	6210	42.03	20230726	4.41	N	330350	200	26 억		185023	N	N	0	N	00	N
42	20231024	161029	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	470	2	5.67	11295526150	1304231	86.98	8360	8930	8230	10770	5810	8290	8660.54	1.05	0	51567	9296	8792	8496	7992	7696	8645	7845	26	2480	200	5300	10	1	13192778	1156	46.60	1.39	12	9.89	188.00	6297.00	13400	20231011	-34.63	6210	20230726	41.06	13400	-34.63	20231011	6210	41.06	20230726	13400	-34.63	20231011	6210	41.06	20230726	4.50	N	330350	200	26 억		138056	N	N	0	N	00	N
43	20231024	151046	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8720	430	2	5.19	10860833740	1254603	83.67	8360	8930	8230	10770	5810	8290	8656.86	1.05	0	39826	9296	8792	8496	7992	7696	8645	7845	26	2480	200	5300	10	1	13192778	1150	46.38	1.38	12	9.51	188.00	6297.00	13400	20231011	-34.93	6210	20230726	40.42	13400	-34.93	20231011	6210	40.42	20230726	13400	-34.93	20231011	6210	40.42	20230726	4.50	N	330350	200	26 억		138056	N	N	0	N	00	N
44	20231024	141029	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8680	390	2	4.70	9687946490	1120764	74.74	8360	8930	8230	10770	5810	8290	8644.13	1.05	0	21509	9296	8792	8496	7992	7696	8645	7845	26	2480	200	5300	10	1	13192778	1145	46.17	1.38	12	8.50	188.00	6297.00	13400	20231011	-35.22	6210	20230726	39.77	13400	-35.22	20231011	6210	39.77	20230726	13400	-35.22	20231011	6210	39.77	20230726	4.50	N	330350	200	26 억		138056	N	N	0	N	00	N
45	20231024	131033	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	310	2	3.74	9143138230	1058010	70.56	8360	8930	8230	10770	5810	8290	8641.90	1.05	0	18502	9296	8792	8496	7992	7696	8645	7845	26	2480	200	5300	10	1	13192778	1135	45.74	1.37	12	8.02	188.00	6297.00	13400	20231011	-35.82	6210	20230726	38.49	13400	-35.82	20231011	6210	38.49	20230726	13400	-35.82	20231011	6210	38.49	20230726	4.50	N	330350	200	26 억		138056	N	N	0	N	00	N
46	20231024	121045	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	320	2	3.86	8620308000	996994	66.49	8360	8930	8230	10770	5810	8290	8646.38	1.05	0	5928	9296	8792	8496	7992	7696	8645	7845	26	2480	200	5300	10	1	13192778	1136	45.80	1.37	12	7.56	188.00	6297.00	13400	20231011	-35.75	6210	20230726	38.65	13400	-35.75	20231011	6210	38.65	20230726	13400	-35.75	20231011	6210	38.65	20230726	4.50	N	330350	200	26 억		138056	N	N	0	N	00	N
47	20231024	111041	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	310	2	3.74	6430941580	746551	49.79	8360	8930	8230	10770	5810	8290	8614.30	1.05	0	22355	9296	8792	8496	7992	7696	8645	7845	26	2480	200	5300	10	1	13192778	1135	45.74	1.37	12	5.66	188.00	6297.00	13400	20231011	-35.82	6210	20230726	38.49	13400	-35.82	20231011	6210	38.49	20230726	13400	-35.82	20231011	6210	38.49	20230726	4.50	N	330350	200	26 억		138056	N	N	0	N	00	N
48	20231024	101031	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	90	2	1.09	1683958380	198680	13.25	8360	8620	8230	10770	5810	8290	8475.95	1.05	0	28284	9296	8792	8496	7992	7696	8645	7845	26	2480	200	5300	10	1	13192778	1106	44.57	1.33	12	1.51	188.00	6297.00	13400	20231011	-37.46	6210	20230726	34.94	13400	-37.46	20231011	6210	34.94	20230726	13400	-37.46	20231011	6210	34.94	20230726	4.50	N	330350	200	26 억		138056	N	N	0	N	00	N
49	20231024	091039	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8480	190	2	2.29	433992700	51720	3.45	8360	8500	8230	10770	5810	8290	8391.65	1.05	0	7921	9296	8792	8496	7992	7696	8645	7845	26	2480	200	5300	10	1	13192778	1119	45.11	1.35	12	0.39	188.00	6297.00	13400	20231011	-36.72	6210	20230726	36.55	13400	-36.72	20231011	6210	36.55	20230726	13400	-36.72	20231011	6210	36.55	20230726	4.50	N	330350	200	26 억		138056	N	N	0	N	00	N
50	20231023	161023	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8290	-80	5	-0.96	12823955440	1488392	310.10	8330	9000	8200	10880	5860	8370	8616.04	1.77	0	-98579	8843	8606	8393	8156	7943	8500	8050	26	2510	200	5350	10	1	13192778	1094	44.10	1.32	12	11.28	188.00	6297.00	13400	20231011	-38.13	6210	20230726	33.49	13400	-38.13	20231011	6210	33.49	20230726	13400	-38.13	20231011	6210	33.49	20230726	4.73	N	330350	200	26 억		233867	N	N	0	N	00	N
51	20231023	151028	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8270	-100	5	-1.19	12631735240	1465145	305.26	8330	9000	8200	10880	5860	8370	8621.49	1.77	0	-101563	8843	8606	8393	8156	7943	8500	8050	26	2510	200	5350	10	1	13192778	1091	43.99	1.31	12	11.11	188.00	6297.00	13400	20231011	-38.28	6210	20230726	33.17	13400	-38.28	20231011	6210	33.17	20230726	13400	-38.28	20231011	6210	33.17	20230726	4.73	N	330350	200	26 억		233867	N	N	0	N	00	N
52	20231023	141027	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8370	0	3	0.00	11896518970	1376208	286.73	8330	9000	8230	10880	5860	8370	8644.42	1.77	0	-95978	8843	8606	8393	8156	7943	8500	8050	26	2510	200	5350	10	1	13192778	1104	44.52	1.33	12	10.43	188.00	6297.00	13400	20231011	-37.54	6210	20230726	34.78	13400	-37.54	20231011	6210	34.78	20230726	13400	-37.54	20231011	6210	34.78	20230726	4.73	N	330350	200	26 억		233867	N	N	0	N	00	N
53	20231023	131034	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8580	210	2	2.51	10846684690	1251814	260.81	8330	9000	8230	10880	5860	8370	8664.77	1.77	0	-87692	8843	8606	8393	8156	7943	8500	8050	26	2510	200	5350	10	1	13192778	1132	45.64	1.36	12	9.49	188.00	6297.00	13400	20231011	-35.97	6210	20230726	38.16	13400	-35.97	20231011	6210	38.16	20230726	13400	-35.97	20231011	6210	38.16	20230726	4.73	N	330350	200	26 억		233867	N	N	0	N	00	N
54	20231023	121023	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	420	2	5.02	4514253280	524118	109.20	8330	8850	8230	10880	5860	8370	8613.05	1.77	0	-24133	8843	8606	8393	8156	7943	8500	8050	26	2510	200	5350	10	1	13192778	1160	46.76	1.40	12	3.97	188.00	6297.00	13400	20231011	-34.40	6210	20230726	41.55	13400	-34.40	20231011	6210	41.55	20230726	13400	-34.40	20231011	6210	41.55	20230726	4.73	N	330350	200	26 억		233867	N	N	0	N	00	N
55	20231023	111021	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8360	-10	5	-0.12	1325719890	157728	32.86	8330	8530	8240	10880	5860	8370	8405.10	1.77	0	-5845	8843	8606	8393	8156	7943	8500	8050	26	2510	200	5350	10	1	13192778	1103	44.47	1.33	12	1.20	188.00	6297.00	13400	20231011	-37.61	6210	20230726	34.62	13400	-37.61	20231011	6210	34.62	20230726	13400	-37.61	20231011	6210	34.62	20230726	4.73	N	330350	200	26 억		233867	N	N	0	N	00	N
56	20231023	101013	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8290	-80	5	-0.96	1022762120	121666	25.35	8330	8530	8280	10880	5860	8370	8406.31	1.77	0	-3571	8843	8606	8393	8156	7943	8500	8050	26	2510	200	5350	10	1	13192778	1094	44.10	1.32	12	0.92	188.00	6297.00	13400	20231011	-38.13	6210	20230726	33.49	13400	-38.13	20231011	6210	33.49	20230726	13400	-38.13	20231011	6210	33.49	20230726	4.73	N	330350	200	26 억		233867	N	N	0	N	00	N
57	20231023	091034	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	90	2	1.08	403639110	47920	9.98	8330	8500	8320	10880	5860	8370	8423.19	1.77	0	8509	8843	8606	8393	8156	7943	8500	8050	26	2510	200	5350	10	1	13192778	1116	45.00	1.34	12	0.36	188.00	6297.00	13400	20231011	-36.87	6210	20230726	36.23	13400	-36.87	20231011	6210	36.23	20230726	13400	-36.87	20231011	6210	36.23	20230726	4.73	N	330350	200	26 억		233867	N	N	0	N	00	N
58	20231020	161017	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8370	-300	5	-3.46	3917284500	465152	55.65	8500	8630	8180	11270	6070	8670	8421.70	1.61	0	17587	9970	9320	8950	8300	7930	9135	8115	26	2600	200	5540	10	1	13192778	1104	44.52	1.33	12	3.53	188.00	6297.00	13400	20231011	-37.54	6210	20230726	34.78	13400	-37.54	20231011	6210	34.78	20230726	13400	-37.54	20231011	6210	34.78	20230726	4.76	N	330350	200	26 억		212791	N	N	0	N	00	N
59	20231020	151017	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8400	-270	5	-3.11	3570689190	423791	50.71	8500	8630	8180	11270	6070	8670	8425.58	1.61	0	9810	9970	9320	8950	8300	7930	9135	8115	26	2600	200	5540	10	1	13192778	1108	44.68	1.33	12	3.21	188.00	6297.00	13400	20231011	-37.31	6210	20230726	35.27	13400	-37.31	20231011	6210	35.27	20230726	13400	-37.31	20231011	6210	35.27	20230726	4.76	N	330350	200	26 억		212791	N	N	0	N	00	N
60	20231020	141028	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8520	-150	5	-1.73	3240587880	384458	46.00	8500	8630	8180	11270	6070	8670	8428.97	1.61	0	3538	9970	9320	8950	8300	7930	9135	8115	26	2600	200	5540	10	1	13192778	1124	45.32	1.35	12	2.91	188.00	6297.00	13400	20231011	-36.42	6210	20230726	37.20	13400	-36.42	20231011	6210	37.20	20230726	13400	-36.42	20231011	6210	37.20	20230726	4.76	N	330350	200	26 억		212791	N	N	0	N	00	N
61	20231020	131000	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8420	-250	5	-2.88	2857691620	339452	40.61	8500	8630	8180	11270	6070	8670	8418.54	1.61	0	6441	9970	9320	8950	8300	7930	9135	8115	26	2600	200	5540	10	1	13192778	1111	44.79	1.34	12	2.57	188.00	6297.00	13400	20231011	-37.16	6210	20230726	35.59	13400	-37.16	20231011	6210	35.59	20230726	13400	-37.16	20231011	6210	35.59	20230726	4.76	N	330350	200	26 억		212791	N	N	0	N	00	N
62	20231020	121010	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8350	-320	5	-3.69	2682253270	318590	38.12	8500	8630	8180	11270	6070	8670	8419.13	1.61	0	6943	9970	9320	8950	8300	7930	9135	8115	26	2600	200	5540	10	1	13192778	1102	44.41	1.33	12	2.41	188.00	6297.00	13400	20231011	-37.69	6210	20230726	34.46	13400	-37.69	20231011	6210	34.46	20230726	13400	-37.69	20231011	6210	34.46	20230726	4.76	N	330350	200	26 억		212791	N	N	0	N	00	N
63	20231020	111022	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8330	-340	5	-3.92	2242259230	265541	31.77	8500	8630	8250	11270	6070	8670	8444.11	1.61	0	4443	9970	9320	8950	8300	7930	9135	8115	26	2600	200	5540	10	1	13192778	1099	44.31	1.32	12	2.01	188.00	6297.00	13400	20231011	-37.84	6210	20230726	34.14	13400	-37.84	20231011	6210	34.14	20230726	13400	-37.84	20231011	6210	34.14	20230726	4.76	N	330350	200	26 억		212791	N	N	0	N	00	N
64	20231020	101013	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8300	-370	5	-4.27	2012710040	237880	28.46	8500	8630	8260	11270	6070	8670	8461.02	1.61	0	11167	9970	9320	8950	8300	7930	9135	8115	26	2600	200	5540	10	1	13192778	1095	44.15	1.32	12	1.80	188.00	6297.00	13400	20231011	-38.06	6210	20230726	33.66	13400	-38.06	20231011	6210	33.66	20230726	13400	-38.06	20231011	6210	33.66	20230726	4.76	N	330350	200	26 억		212791	N	N	0	N	00	N
65	20231020	091010	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8510	-160	5	-1.85	493506050	57924	6.93	8500	8600	8460	11270	6070	8670	8519.86	1.61	0	17101	9970	9320	8950	8300	7930	9135	8115	26	2600	200	5540	10	1	13192778	1123	45.27	1.35	12	0.44	188.00	6297.00	13400	20231011	-36.49	6210	20230726	37.04	13400	-36.49	20231011	6210	37.04	20230726	13400	-36.49	20231011	6210	37.04	20230726	4.76	N	330350	200	26 억		212791	N	N	0	N	00	N
66	20231019	161009	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8670	-960	5	-9.97	7311225130	813404	109.64	9530	9600	8580	12510	6750	9630	8989.67	0.84	0	103796	10536	10082	9846	9392	9156	9965	9275	26	2880	200	6160	10	1	13192778	1144	46.12	1.38	12	6.17	188.00	6297.00	13400	20231011	-35.30	5960	20221017	45.47	13400	-35.30	20231011	6210	39.61	20230726	13400	-35.30	20231011	6210	39.61	20230726	4.65	N	330350	200	26 억		111072	N	N	0	N	00	N
67	20231019	150957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8650	-980	5	-10.18	6913332360	767379	103.44	9530	9600	8630	12510	6750	9630	9009.02	0.84	0	102242	10536	10082	9846	9392	9156	9965	9275	26	2880	200	6160	10	1	13192778	1141	46.01	1.37	12	5.82	188.00	6297.00	13400	20231011	-35.45	5960	20221017	45.13	13400	-35.45	20231011	6210	39.29	20230726	13400	-35.45	20231011	6210	39.29	20230726	4.65	N	330350	200	26 억		111072	N	N	0	N	00	N
68	20231019	141013	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	-860	5	-8.93	5961935570	657932	88.69	9530	9600	8720	12510	6750	9630	9061.63	0.84	0	96903	10536	10082	9846	9392	9156	9965	9275	26	2880	200	6160	10	1	13192778	1157	46.65	1.39	12	4.99	188.00	6297.00	13400	20231011	-34.55	5960	20221017	47.15	13400	-34.55	20231011	6210	41.22	20230726	13400	-34.55	20231011	6210	41.22	20230726	4.65	N	330350	200	26 억		111072	N	N	0	N	00	N
69	20231019	131003	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	-790	5	-8.20	5170308290	567655	76.52	9530	9600	8780	12510	6750	9630	9108.19	0.84	0	81118	10536	10082	9846	9392	9156	9965	9275	26	2880	200	6160	10	1	13192778	1166	47.02	1.40	12	4.30	188.00	6297.00	13400	20231011	-34.03	5960	20221017	48.32	13400	-34.03	20231011	6210	42.35	20230726	13400	-34.03	20231011	6210	42.35	20230726	4.65	N	330350	200	26 억		111072	N	N	0	N	00	N
70	20231019	121010	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8880	-750	5	-7.79	4334040500	473047	63.77	9530	9600	8870	12510	6750	9630	9161.97	0.84	0	67864	10536	10082	9846	9392	9156	9965	9275	26	2880	200	6160	10	1	13192778	1172	47.23	1.41	12	3.59	188.00	6297.00	13400	20231011	-33.73	5960	20221017	48.99	13400	-33.73	20231011	6210	43.00	20230726	13400	-33.73	20231011	6210	43.00	20230726	4.65	N	330350	200	26 억		111072	N	N	0	N	00	N
71	20231019	111004	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	-630	5	-6.54	3610630280	392150	52.86	9530	9600	8960	12510	6750	9630	9207.27	0.84	0	72594	10536	10082	9846	9392	9156	9965	9275	26	2880	200	6160	10	1	13192778	1187	47.87	1.43	12	2.97	188.00	6297.00	13400	20231011	-32.84	5960	20221017	51.01	13400	-32.84	20231011	6210	44.93	20230726	13400	-32.84	20231011	6210	44.93	20230726	4.65	N	330350	200	26 억		111072	N	N	0	N	00	N
72	20231019	100959	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	-590	5	-6.13	2607189390	281214	37.91	9530	9600	8980	12510	6750	9630	9271.19	0.84	0	64714	10536	10082	9846	9392	9156	9965	9275	26	2880	200	6160	10	1	13192778	1193	48.09	1.44	12	2.13	188.00	6297.00	13400	20231011	-32.54	5960	20221017	51.68	13400	-32.54	20231011	6210	45.57	20230726	13400	-32.54	20231011	6210	45.57	20230726	4.65	N	330350	200	26 억		111072	N	N	0	N	00	N
73	20231019	091008	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9450	-180	5	-1.87	504786570	53196	7.17	9530	9600	9410	12510	6750	9630	9489.18	0.84	0	13844	10536	10082	9846	9392	9156	9965	9275	26	2880	200	6160	10	1	13192778	1247	50.27	1.50	12	0.40	188.00	6297.00	13400	20231011	-29.48	5960	20221017	58.56	13400	-29.48	20231011	6210	52.17	20230726	13400	-29.48	20231011	6210	52.17	20230726	4.65	N	330350	200	26 억		111072	N	N	0	N	00	N
74	20231018	161012	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9630	-540	5	-5.31	7119414060	723431	99.38	10280	10300	9610	13220	7120	10170	9842.58	1.20	0	-47633	10616	10392	10206	9982	9796	10300	9890	26	3050	200	6500	10	1	13192778	1270	51.22	1.53	12	5.48	188.00	6297.00	13400	20231011	-28.13	5960	20221017	61.58	13400	-28.13	20231011	6210	55.07	20230726	13400	-28.13	20231011	6210	55.07	20230726	4.62	N	330350	200	26 억		157871	N	N	0	N	00	N
75	20231018	151003	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9660	-510	5	-5.01	6701408300	680042	93.42	10280	10300	9610	13220	7120	10170	9854.32	1.20	0	-48847	10616	10392	10206	9982	9796	10300	9890	26	3050	200	6500	10	1	13192778	1274	51.38	1.53	12	5.15	188.00	6297.00	13400	20231011	-27.91	5960	20221017	62.08	13400	-27.91	20231011	6210	55.56	20230726	13400	-27.91	20231011	6210	55.56	20230726	4.62	N	330350	200	26 억		157871	N	N	0	N	00	N
76	20231018	140948	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9690	-480	5	-4.72	5831902140	589981	81.05	10280	10300	9660	13220	7120	10170	9884.81	1.20	0	-64163	10616	10392	10206	9982	9796	10300	9890	26	3050	200	6500	10	1	13192778	1278	51.54	1.54	12	4.47	188.00	6297.00	13400	20231011	-27.69	5960	20221017	62.58	13400	-27.69	20231011	6210	56.04	20230726	13400	-27.69	20231011	6210	56.04	20230726	4.62	N	330350	200	26 억		157871	N	N	0	N	00	N
77	20231018	130945	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9710	-460	5	-4.52	5193586560	524307	72.03	10280	10300	9690	13220	7120	10170	9905.53	1.20	0	-68275	10616	10392	10206	9982	9796	10300	9890	26	3050	200	6500	10	1	13192778	1281	51.65	1.54	12	3.97	188.00	6297.00	13400	20231011	-27.54	5960	20221017	62.92	13400	-27.54	20231011	6210	56.36	20230726	13400	-27.54	20231011	6210	56.36	20230726	4.62	N	330350	200	26 억		157871	N	N	0	N	00	N
78	20231018	121004	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9820	-350	5	-3.44	4528698610	455964	62.64	10280	10300	9740	13220	7120	10170	9932.05	1.20	0	-71641	10616	10392	10206	9982	9796	10300	9890	26	3050	200	6500	10	1	13192778	1296	52.23	1.56	12	3.46	188.00	6297.00	13400	20231011	-26.72	5960	20221017	64.77	13400	-26.72	20231011	6210	58.13	20230726	13400	-26.72	20231011	6210	58.13	20230726	4.62	N	330350	200	26 억		157871	N	N	0	N	00	N
79	20231018	110955	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9870	-300	5	-2.95	4125579210	414949	57.01	10280	10300	9740	13220	7120	10170	9942.28	1.20	0	-77485	10616	10392	10206	9982	9796	10300	9890	26	3050	200	6500	10	1	13192778	1302	52.50	1.57	12	3.15	188.00	6297.00	13400	20231011	-26.34	5960	20221017	65.60	13400	-26.34	20231011	6210	58.94	20230726	13400	-26.34	20231011	6210	58.94	20230726	4.62	N	330350	200	26 억		157871	N	N	0	N	00	N
80	20231018	101007	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9830	-340	5	-3.34	3150644500	316742	43.51	10280	10300	9740	13220	7120	10170	9946.91	1.20	0	-67668	10616	10392	10206	9982	9796	10300	9890	26	3050	200	6500	10	1	13192778	1297	52.29	1.56	12	2.40	188.00	6297.00	13400	20231011	-26.64	5960	20221017	64.93	13400	-26.64	20231011	6210	58.29	20230726	13400	-26.64	20231011	6210	58.29	20230726	4.62	N	330350	200	26 억		157871	N	N	0	N	00	N
81	20231018	090950	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10030	-140	5	-1.38	1342115130	133420	18.33	10280	10300	9910	13220	7120	10170	10059.18	1.20	0	-41536	10616	10392	10206	9982	9796	10300	9890	26	3050	200	6500	10	1	13192778	1323	53.35	1.59	12	1.01	188.00	6297.00	13400	20231011	-25.15	5960	20221017	68.29	13400	-25.15	20231011	6210	61.51	20230726	13400	-25.15	20231011	6210	61.51	20230726	4.62	N	330350	200	26 억		157871	N	N	0	N	00	N
82	20231017	160953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10170	-20	5	-0.20	7200649200	703427	81.08	10280	10430	10020	13240	7140	10190	10236.84	1.08	0	14141	11070	10630	10340	9900	9610	10485	9755	26	3050	200	6520	10	1	13192778	1342	54.10	1.62	12	5.33	188.00	6297.00	13400	20231011	-24.10	5960	20221017	70.64	13400	-24.10	20231011	6210	63.77	20230726	13400	-24.10	20231011	5960	70.64	20221017	4.46	N	330350	200	26 억		143001	N	N	0	N	00	N
83	20231017	151002	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10220	30	2	0.29	6725762820	656638	75.69	10280	10430	10020	13240	7140	10190	10242.93	1.08	0	18798	11070	10630	10340	9900	9610	10485	9755	26	3050	200	6520	10	1	13192778	1348	54.36	1.62	12	4.98	188.00	6297.00	13400	20231011	-23.73	5960	20221017	71.48	13400	-23.73	20231011	6210	64.57	20230726	13400	-23.73	20231011	5960	71.48	20221017	4.46	N	330350	200	26 억		143001	N	N	0	N	00	N
84	20231017	141004	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10120	-70	5	-0.69	6185080100	603323	69.54	10280	10430	10020	13240	7140	10190	10251.95	1.08	0	6264	11070	10630	10340	9900	9610	10485	9755	26	3050	200	6520	10	1	13192778	1335	53.83	1.61	12	4.57	188.00	6297.00	13400	20231011	-24.48	5960	20221017	69.80	13400	-24.48	20231011	6210	62.96	20230726	13400	-24.48	20231011	5960	69.80	20221017	4.46	N	330350	200	26 억		143001	N	N	0	N	00	N
85	20231017	130954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10180	-10	5	-0.10	5398481710	525576	60.58	10280	10430	10060	13240	7140	10190	10271.95	1.08	0	13095	11070	10630	10340	9900	9610	10485	9755	26	3050	200	6520	10	1	13192778	1343	54.15	1.62	12	3.98	188.00	6297.00	13400	20231011	-24.03	5960	20221017	70.81	13400	-24.03	20231011	6210	63.93	20230726	13400	-24.03	20231011	5960	70.81	20221017	4.46	N	330350	200	26 억		143001	N	N	0	N	00	N
86	20231017	121000	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10270	80	2	0.79	4928875720	479746	55.30	10280	10430	10060	13240	7140	10190	10274.37	1.08	0	30362	11070	10630	10340	9900	9610	10485	9755	26	3050	200	6520	10	1	13192778	1355	54.63	1.63	12	3.64	188.00	6297.00	13400	20231011	-23.36	5960	20221017	72.32	13400	-23.36	20231011	6210	65.38	20230726	13400	-23.36	20231011	5960	72.32	20221017	4.46	N	330350	200	26 억		143001	N	N	0	N	00	N
87	20231017	110949	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10320	130	2	1.28	4426976710	431042	49.68	10280	10430	10060	13240	7140	10190	10270.88	1.08	0	33109	11070	10630	10340	9900	9610	10485	9755	26	3050	200	6520	10	1	13192778	1361	54.89	1.64	12	3.27	188.00	6297.00	13400	20231011	-22.99	5960	20221017	73.15	13400	-22.99	20231011	6210	66.18	20230726	13400	-22.99	20231011	5960	73.15	20221017	4.46	N	330350	200	26 억		143001	N	N	0	N	00	N
88	20231017	100941	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10120	-70	5	-0.69	3105345750	302180	34.83	10280	10430	10060	13240	7140	10190	10277.21	1.08	0	20535	11070	10630	10340	9900	9610	10485	9755	26	3050	200	6520	10	1	13192778	1335	53.83	1.61	12	2.29	188.00	6297.00	13400	20231011	-24.48	5960	20221017	69.80	13400	-24.48	20231011	6210	62.96	20230726	13400	-24.48	20231011	5960	69.80	20221017	4.46	N	330350	200	26 억		143001	N	N	0	N	00	N
89	20231017	090954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10370	180	2	1.77	1220759600	118207	13.62	10280	10400	10220	13240	7140	10190	10330.31	1.08	0	-20998	11070	10630	10340	9900	9610	10485	9755	26	3050	200	6520	10	1	13192778	1368	55.16	1.65	12	0.90	188.00	6297.00	13400	20231011	-22.61	5960	20221017	73.99	13400	-22.61	20231011	6210	66.99	20230726	13400	-22.61	20231011	5960	73.99	20221017	4.46	N	330350	200	26 억		143001	N	N	0	N	00	N
90	20231016	160950	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10190	-570	5	-5.30	8751555450	843852	57.71	10780	10780	10050	13980	7540	10760	10371.36	1.03	0	6449	12306	11532	10956	10182	9606	11245	9895	26	3220	200	6880	10	1	13192778	1344	54.20	1.62	12	6.40	188.00	6297.00	13400	20231011	-23.96	5960	20221017	70.97	13400	-23.96	20231011	6210	64.09	20230726	13400	-23.96	20231011	5960	70.97	20221017	4.30	N	330350	200	26 억		136268	N	N	0	N	00	N
91	20231016	150951	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10170	-590	5	-5.48	8056666000	775516	53.03	10780	10780	10050	13980	7540	10760	10388.19	1.03	0	2942	12306	11532	10956	10182	9606	11245	9895	26	3220	200	6880	10	1	13192778	1342	54.10	1.62	12	5.88	188.00	6297.00	13400	20231011	-24.10	5960	20221017	70.64	13400	-24.10	20231011	6210	63.77	20230726	13400	-24.10	20231011	5960	70.64	20221017	4.30	N	330350	200	26 억		136268	N	N	0	N	00	N
92	20231016	140952	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10280	-480	5	-4.46	6548381540	626784	42.86	10780	10780	10140	13980	7540	10760	10446.98	1.03	0	-6520	12306	11532	10956	10182	9606	11245	9895	26	3220	200	6880	10	1	13192778	1356	54.68	1.63	12	4.75	188.00	6297.00	13400	20231011	-23.28	5960	20221017	72.48	13400	-23.28	20231011	6210	65.54	20230726	13400	-23.28	20231011	5960	72.48	20221017	4.30	N	330350	200	26 억		136268	N	N	0	N	00	N
93	20231016	130945	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10440	-320	5	-2.97	6131677380	586326	40.09	10780	10780	10140	13980	7540	10760	10457.16	1.03	0	9740	12306	11532	10956	10182	9606	11245	9895	26	3220	200	6880	10	1	13192778	1377	55.53	1.66	12	4.44	188.00	6297.00	13400	20231011	-22.09	5960	20221017	75.17	13400	-22.09	20231011	6210	68.12	20230726	13400	-22.09	20231011	5960	75.17	20221017	4.30	N	330350	200	26 억		136268	N	N	0	N	00	N
94	20231016	120947	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10180	-580	5	-5.39	5335501080	508879	34.80	10780	10780	10140	13980	7540	10760	10484.15	1.03	0	9982	12306	11532	10956	10182	9606	11245	9895	26	3220	200	6880	10	1	13192778	1343	54.15	1.62	12	3.86	188.00	6297.00	13400	20231011	-24.03	5960	20221017	70.81	13400	-24.03	20231011	6210	63.93	20230726	13400	-24.03	20231011	5960	70.81	20221017	4.30	N	330350	200	26 억		136268	N	N	0	N	00	N
95	20231016	110940	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	-290	5	-2.70	4293413370	407366	27.86	10780	10780	10290	13980	7540	10760	10538.78	1.03	0	5032	12306	11532	10956	10182	9606	11245	9895	26	3220	200	6880	10	1	13192778	1381	55.69	1.66	12	3.09	188.00	6297.00	13400	20231011	-21.87	5960	20221017	75.67	13400	-21.87	20231011	6210	68.60	20230726	13400	-21.87	20231011	5960	75.67	20221017	4.30	N	330350	200	26 억		136268	N	N	0	N	00	N
96	20231016	100934	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	-330	5	-3.07	3131653660	295595	20.21	10780	10780	10400	13980	7540	10760	10593.72	1.03	0	10653	12306	11532	10956	10182	9606	11245	9895	26	3220	200	6880	10	1	13192778	1376	55.48	1.66	12	2.24	188.00	6297.00	13400	20231011	-22.16	5960	20221017	75.00	13400	-22.16	20231011	6210	67.95	20230726	13400	-22.16	20231011	5960	75.00	20221017	4.30	N	330350	200	26 억		136268	N	N	0	N	00	N
97	20231016	090937	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10720	-40	5	-0.37	1149276820	107853	7.38	10780	10780	10540	13980	7540	10760	10654.76	1.03	0	-4588	12306	11532	10956	10182	9606	11245	9895	26	3220	200	6880	10	1	13192778	1414	57.02	1.70	12	0.82	188.00	6297.00	13400	20231011	-20.00	5960	20221017	79.87	13400	-20.00	20231011	6210	72.62	20230726	13400	-20.00	20231011	5960	79.87	20221017	4.30	N	330350	200	26 억		136268	N	N	0	N	00	N
98	20231012	161008	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11600	-90	5	-0.77	58567483410	4854463	38.76	11690	12750	11350	15190	8190	11690	12065.67	0.44	0	-3457	14223	12956	12133	10866	10043	13590	11500	26	3500	200	7480	10	1	13192778	1530	61.70	1.84	12	36.80	188.00	6297.00	13400	20231011	-13.43	5960	20221017	94.63	13400	-13.43	20231011	6210	86.80	20230726	13400	-13.43	20231011	5960	94.63	20221017	3.54	N	330350	200	26 억		57707	N	N	0	N	00	N
99	20231012	150944	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11500	-190	5	-1.63	57823717310	4790002	38.25	11690	12750	11350	15190	8190	11690	12072.32	0.44	0	-6126	14223	12956	12133	10866	10043	13590	11500	26	3500	200	7480	10	1	13192778	1517	61.17	1.83	12	36.31	188.00	6297.00	13400	20231011	-14.18	5960	20221017	92.95	13400	-14.18	20231011	6210	85.19	20230726	13400	-14.18	20231011	5960	92.95	20221017	3.54	N	330350	200	26 억		57707	N	N	0	N	00	N
100	20231012	140946	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11570	-120	5	-1.03	55561125470	4592932	36.67	11690	12750	11460	15190	8190	11690	12097.73	0.44	0	-22598	14223	12956	12133	10866	10043	13590	11500	26	3500	200	7480	10	1	13192778	1526	61.54	1.84	12	34.81	188.00	6297.00	13400	20231011	-13.66	5960	20221017	94.13	13400	-13.66	20231011	6210	86.31	20230726	13400	-13.66	20231011	5960	94.13	20221017	3.54	N	330350	200	26 억		57707	N	N	0	N	00	N
101	20231012	130946	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11680	-10	5	-0.09	54059281200	4463689	35.64	11690	12750	11460	15190	8190	11690	12111.57	0.44	0	-28399	14223	12956	12133	10866	10043	13590	11500	26	3500	200	7480	10	1	13192778	1541	62.13	1.85	12	33.83	188.00	6297.00	13400	20231011	-12.84	5960	20221017	95.97	13400	-12.84	20231011	6210	88.08	20230726	13400	-12.84	20231011	5960	95.97	20221017	3.54	N	330350	200	26 억		57707	N	N	0	N	00	N
102	20231012	120956	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11680	-10	5	-0.09	52651838740	4343048	34.68	11690	12750	11460	15190	8190	11690	12123.96	0.44	0	-32217	14223	12956	12133	10866	10043	13590	11500	26	3500	200	7480	10	1	13192778	1541	62.13	1.85	12	32.92	188.00	6297.00	13400	20231011	-12.84	5960	20221017	95.97	13400	-12.84	20231011	6210	88.08	20230726	13400	-12.84	20231011	5960	95.97	20221017	3.54	N	330350	200	26 억		57707	N	N	0	N	00	N
103	20231012	110956	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12470	780	2	6.67	42550099380	3502566	27.97	11690	12750	11460	15190	8190	11690	12149.20	0.44	0	-38098	14223	12956	12133	10866	10043	13590	11500	26	3500	200	7480	10	1	13192778	1645	66.33	1.98	12	26.55	188.00	6297.00	13400	20231011	-6.94	5960	20221017	109.23	13400	-6.94	20231011	6210	100.81	20230726	13400	-6.94	20231011	5960	109.23	20221017	3.54	N	330350	200	26 억		57707	N	N	0	N	00	N
104	20231012	100947	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12130	440	2	3.76	16653855050	1407746	11.24	11690	12160	11460	15190	8190	11690	11830.87	0.44	0	-22768	14223	12956	12133	10866	10043	13590	11500	26	3500	200	7480	10	1	13192778	1600	64.52	1.93	12	10.67	188.00	6297.00	13400	20231011	-9.48	5960	20221017	103.52	13400	-9.48	20231011	6210	95.33	20230726	13400	-9.48	20231011	5960	103.52	20221017	3.54	N	330350	200	26 억		57707	N	N	0	N	00	N
105	20231012	090954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11850	160	2	1.37	3572050890	305364	2.44	11690	11850	11570	15190	8190	11690	11697.87	0.44	0	-13414	14223	12956	12133	10866	10043	13590	11500	26	3500	200	7480	10	1	13192778	1563	63.03	1.88	12	2.31	188.00	6297.00	13400	20231011	-11.57	5960	20221017	98.83	13400	-11.57	20231011	6210	90.82	20230726	13400	-11.57	20231011	5960	98.83	20221017	3.54	N	330350	200	26 억		57707	N	N	0	N	00	N
106	20231011	160943	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	11690	680	2	6.18	155758018590	12460169	1691.08	11590	13400	11310	14310	7710	11010	12501.71	0.22	0	25614	11543	11276	10953	10686	10363	11410	10820	26	3300	200	7040	10	1	13192778	1542	62.18	1.86	12	94.45	188.00	6297.00	13400	20231011	-12.76	5960	20221017	96.14	13400	-12.76	20231011	6210	88.24	20230726	13400	-12.76	20231011	5960	96.14	20221017	3.43	N	330350	200	26 억		28594	N	N	0	N	00	N
107	20231011	150949	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	11610	600	2	5.45	153642934490	12278624	1666.44	11590	13400	11310	14310	7710	11010	12513.61	0.22	0	20146	11543	11276	10953	10686	10363	11410	10820	26	3300	200	7040	10	1	13192778	1532	61.76	1.84	12	93.07	188.00	6297.00	13400	20231011	-13.36	5960	20221017	94.80	13400	-13.36	20231011	6210	86.96	20230726	13400	-13.36	20231011	5960	94.80	20221017	3.43	N	330350	200	26 억		28594	N	N	0	N	00	N
108	20231011	140951	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	11940	930	2	8.45	144958920490	11532445	1565.17	11590	13400	11310	14310	7710	11010	12570.29	0.22	0	-16997	11543	11276	10953	10686	10363	11410	10820	26	3300	200	7040	10	1	13192778	1575	63.51	1.90	12	87.41	188.00	6297.00	13400	20231011	-10.90	5960	20221017	100.34	13400	-10.90	20231011	6210	92.27	20230726	13400	-10.90	20231011	5960	100.34	20221017	3.43	N	330350	200	26 억		28594	N	N	0	N	00	N
109	20231011	130939	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	12680	1670	2	15.17	132910230900	10552686	1432.20	11590	13400	11310	14310	7710	11010	12595.62	0.22	0	-10532	11543	11276	10953	10686	10363	11410	10820	26	3300	200	7040	10	1	13192778	1673	67.45	2.01	12	79.99	188.00	6297.00	13400	20231011	-5.37	5960	20221017	112.75	13400	-5.37	20231011	6210	104.19	20230726	13400	-5.37	20231011	5960	112.75	20221017	3.43	N	330350	200	26 억		28594	N	N	0	N	00	N
110	20231011	120958	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	12860	1850	2	16.80	123468102110	9806000	1330.86	11590	13400	11310	14310	7710	11010	12591.83	0.22	0	-12709	11543	11276	10953	10686	10363	11410	10820	26	3300	200	7040	10	1	13192778	1697	68.40	2.04	12	74.33	188.00	6297.00	13400	20231011	-4.03	5960	20221017	115.77	13400	-4.03	20231011	6210	107.09	20230726	13400	-4.03	20231011	5960	115.77	20221017	3.43	N	330350	200	26 억		28594	N	N	0	N	00	N
111	20231011	110952	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	13010	2000	2	18.17	102744408320	8226539	1116.49	11590	13240	11310	14310	7710	11010	12490.22	0.22	0	-10868	11543	11276	10953	10686	10363	11410	10820	26	3300	200	7040	10	1	13192778	1716	69.20	2.07	12	62.36	188.00	6297.00	13240	20231011	-1.74	5960	20221017	118.29	13240	-1.74	20231011	6210	109.50	20230726	13240	-1.74	20231011	5960	118.29	20221017	3.43	N	330350	200	26 억		28594	N	N	0	N	00	N
112	20231011	100945	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	12610	1600	2	14.53	68568297940	5588979	758.53	11590	12930	11310	14310	7710	11010	12269.54	0.22	0	-5354	11543	11276	10953	10686	10363	11410	10820	26	3300	200	7040	10	1	13192778	1664	67.07	2.00	12	42.36	188.00	6297.00	12930	20231011	-2.47	5960	20221017	111.58	12930	-2.47	20231011	6210	103.06	20230726	12930	-2.47	20231011	5960	111.58	20221017	3.43	N	330350	200	26 억		28594	N	N	0	N	00	N
113	20231011	090948	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11890	880	2	7.99	14375954690	1230535	167.01	11590	11960	11310	14310	7710	11010	11685.25	0.22	0	-4755	11543	11276	10953	10686	10363	11410	10820	26	3300	200	7040	10	1	13192778	1569	63.24	1.89	12	9.33	188.00	6297.00	12390	20231004	-4.04	5960	20221017	99.50	12390	-4.04	20231004	6210	91.47	20230726	12390	-4.04	20231004	5960	99.50	20221017	3.43	N	330350	200	26 억		28594	N	N	0	N	00	N
114	20231010	161553	59	100.00	KOSDAQ		제약	N	N	N	N		N	11010	360	2	3.38	7090244070	647044	129.48	10950	11220	10630	13840	7460	10650	10955.60	0.21	0	-105	11130	10890	10730	10490	10330	11010	10610	26	3190	200	6810	10	1	13192778	1453	58.56	1.75	12	4.90	188.00	6297.00	12390	20231004	-11.14	5960	20221017	84.73	12390	-11.14	20231004	6210	77.29	20230726	12390	-11.14	20231004	5960	84.73	20221017	3.60	N	330350	200	26 억		28323	N	N	0	N	00	Y
115	20231010	150934	59	100.00	KOSDAQ		제약	N	N	N	N		N	10830	180	2	1.69	5659835880	517125	103.48	10950	11220	10630	13840	7460	10650	10945.13	0.21	0	-948	11130	10890	10730	10490	10330	11010	10610	26	3190	200	6810	10	1	13192778	1429	57.61	1.72	12	3.92	188.00	6297.00	12390	20231004	-12.59	5960	20221017	81.71	12390	-12.59	20231004	6210	74.40	20230726	12390	-12.59	20231004	5960	81.71	20221017	3.60	N	330350	200	26 억		28323	N	N	0	N	00	Y
116	20231010	140942	59	100.00	KOSDAQ		제약	N	N	N	N		N	10820	170	2	1.60	4959986840	452443	90.54	10950	11220	10630	13840	7460	10650	10963.07	0.21	0	-948	11130	10890	10730	10490	10330	11010	10610	26	3190	200	6810	10	1	13192778	1427	57.55	1.72	12	3.43	188.00	6297.00	12390	20231004	-12.67	5960	20221017	81.54	12390	-12.67	20231004	6210	74.24	20230726	12390	-12.67	20231004	5960	81.54	20221017	3.60	N	330350	200	26 억		28323	N	N	0	N	00	Y
117	20231010	130934	59	100.00	KOSDAQ		제약	N	N	N	N		N	10730	80	2	0.75	4198030440	381361	76.31	10950	11220	10730	13840	7460	10650	11008.55	0.21	0	-942	11130	10890	10730	10490	10330	11010	10610	26	3190	200	6810	10	1	13192778	1416	57.07	1.70	12	2.89	188.00	6297.00	12390	20231004	-13.40	5960	20221017	80.03	12390	-13.40	20231004	6210	72.79	20230726	12390	-13.40	20231004	5960	80.03	20221017	3.60	N	330350	200	26 억		28323	N	N	0	N	00	Y
118	20231010	120931	59	100.00	KOSDAQ		제약	N	N	N	N		N	10910	260	2	2.44	3587105350	324932	65.02	10950	11220	10840	13840	7460	10650	11040.24	0.21	0	-554	11130	10890	10730	10490	10330	11010	10610	26	3190	200	6810	10	1	13192778	1439	58.03	1.73	12	2.46	188.00	6297.00	12390	20231004	-11.95	5960	20221017	83.05	12390	-11.95	20231004	6210	75.68	20230726	12390	-11.95	20231004	5960	83.05	20221017	3.60	N	330350	200	26 억		28323	N	N	0	N	00	Y
119	20231010	110913	59	100.00	KOSDAQ		제약	N	N	N	N		N	11220	570	2	5.35	2587865030	233920	46.81	10950	11220	10840	13840	7460	10650	11064.03	0.21	0	-554	11130	10890	10730	10490	10330	11010	10610	26	3190	200	6810	10	1	13192778	1480	59.68	1.78	12	1.77	188.00	6297.00	12390	20231004	-9.44	5960	20221017	88.26	12390	-9.44	20231004	6210	80.68	20230726	12390	-9.44	20231004	5960	88.26	20221017	3.60	N	330350	200	26 억		28323	N	N	0	N	00	Y
120	20231010	100925	59	100.00	KOSDAQ		제약	N	N	N	N		N	11010	360	2	3.38	1241734110	113556	22.72	10950	11010	10840	13840	7460	10650	10936.42	0.21	0	-554	11130	10890	10730	10490	10330	11010	10610	26	3190	200	6810	10	1	13192778	1453	58.56	1.75	12	0.86	188.00	6297.00	12390	20231004	-11.14	5960	20221017	84.73	12390	-11.14	20231004	6210	77.29	20230726	12390	-11.14	20231004	5960	84.73	20221017	3.60	N	330350	200	26 억		28323	N	N	0	N	00	Y
121	20231010	090919	59	100.00	KOSDAQ		제약	N	N	N	N		N	10950	300	2	2.82	413412000	37770	7.56	10950	10950	10950	13840	7460	10650	10950.00	0.21	0	-554	11130	10890	10730	10490	10330	11010	10610	26	3190	200	6810	10	1	13192778	1445	58.24	1.74	12	0.29	188.00	6297.00	12390	20231004	-11.62	5960	20221017	83.72	12390	-11.62	20231004	6210	76.33	20230726	12390	-11.62	20231004	5960	83.72	20221017	3.60	N	330350	200	26 억		28323	N	N	0	N	00	Y
122	20231006	160927	59	100.00	KOSDAQ		제약	N	N	N	N		N	10650	150	2	1.43	5034841610	468123	55.16	10570	10970	10570	13650	7350	10500	10760.82	0.21	0	113	10993	10746	10623	10376	10253	10685	10315	26	3150	200	6720	10	1	13192778	1405	56.65	1.69	12	3.55	188.00	6297.00	12390	20231004	-14.04	5960	20221017	78.69	12390	-14.04	20231004	6210	71.50	20230726	12390	-14.04	20231004	5960	78.69	20221017	3.50	N	330350	200	26 억		28210	N	N	0	N	00	Y
123	20231006	150912	59	100.00	KOSDAQ		제약	N	N	N	N		N	10650	150	2	1.43	4286050760	397814	46.87	10570	10970	10570	13650	7350	10500	10774.64	0.21	0	-441	10993	10746	10623	10376	10253	10685	10315	26	3150	200	6720	10	1	13192778	1405	56.65	1.69	12	3.02	188.00	6297.00	12390	20231004	-14.04	5960	20221017	78.69	12390	-14.04	20231004	6210	71.50	20230726	12390	-14.04	20231004	5960	78.69	20221017	3.50	N	330350	200	26 억		28210	N	N	0	N	00	Y
124	20231006	140916	59	100.00	KOSDAQ		제약	N	N	N	N		N	10860	360	2	3.43	3550346410	328947	38.76	10570	10970	10570	13650	7350	10500	10793.88	0.21	0	-441	10993	10746	10623	10376	10253	10685	10315	26	3150	200	6720	10	1	13192778	1433	57.77	1.72	12	2.49	188.00	6297.00	12390	20231004	-12.35	5960	20221017	82.21	12390	-12.35	20231004	6210	74.88	20230726	12390	-12.35	20231004	5960	82.21	20221017	3.50	N	330350	200	26 억		28210	N	N	0	N	00	Y
125	20231006	130905	59	100.00	KOSDAQ		제약	N	N	N	N		N	10920	420	2	4.00	3149167390	292096	34.42	10570	10970	10570	13650	7350	10500	10782.16	0.21	0	-441	10993	10746	10623	10376	10253	10685	10315	26	3150	200	6720	10	1	13192778	1441	58.09	1.73	12	2.21	188.00	6297.00	12390	20231004	-11.86	5960	20221017	83.22	12390	-11.86	20231004	6210	75.85	20230726	12390	-11.86	20231004	5960	83.22	20221017	3.50	N	330350	200	26 억		28210	N	N	0	N	00	Y
126	20231006	120904	59	100.00	KOSDAQ		제약	N	N	N	N		N	10830	330	2	3.14	2405756460	224202	26.42	10570	10830	10570	13650	7350	10500	10731.25	0.21	0	-441	10993	10746	10623	10376	10253	10685	10315	26	3150	200	6720	10	1	13192778	1429	57.61	1.72	12	1.70	188.00	6297.00	12390	20231004	-12.59	5960	20221017	81.71	12390	-12.59	20231004	6210	74.40	20230726	12390	-12.59	20231004	5960	81.71	20221017	3.50	N	330350	200	26 억		28210	N	N	0	N	00	Y
127	20231006	110856	59	100.00	KOSDAQ		제약	N	N	N	N		N	10800	300	2	2.86	1876334290	175226	20.65	10570	10800	10570	13650	7350	10500	10709.17	0.21	0	-441	10993	10746	10623	10376	10253	10685	10315	26	3150	200	6720	10	1	13192778	1425	57.45	1.72	12	1.33	188.00	6297.00	12390	20231004	-12.83	5960	20221017	81.21	12390	-12.83	20231004	6210	73.91	20230726	12390	-12.83	20231004	5960	81.21	20221017	3.50	N	330350	200	26 억		28210	N	N	0	N	00	Y
128	20231006	100903	59	100.00	KOSDAQ		제약	N	N	N	N		N	10710	210	2	2.00	1180954690	110839	13.06	10570	10710	10570	13650	7350	10500	10655.97	0.21	0	-441	10993	10746	10623	10376	10253	10685	10315	26	3150	200	6720	10	1	13192778	1413	56.97	1.70	12	0.84	188.00	6297.00	12390	20231004	-13.56	5960	20221017	79.70	12390	-13.56	20231004	6210	72.46	20230726	12390	-13.56	20231004	5960	79.70	20221017	3.50	N	330350	200	26 억		28210	N	N	0	N	00	Y
129	20231006	090855	59	100.00	KOSDAQ		제약	N	N	N	N		N	10570	70	2	0.67	361430020	34200	4.03	10570	10570	10570	13650	7350	10500	10570.00	0.21	0	-441	10993	10746	10623	10376	10253	10685	10315	26	3150	200	6720	10	1	13192778	1394	56.22	1.68	12	0.26	188.00	6297.00	12390	20231004	-14.69	5960	20221017	77.35	12390	-14.69	20231004	6210	70.21	20230726	12390	-14.69	20231004	5960	77.35	20221017	3.50	N	330350	200	26 억		28210	N	N	0	N	00	Y