KissMeData/340570/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	161202	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44000	50	2	0.11	2548846800	57461	241.35	44350	45050	43400	57100	30800	43950	44357.96	10.83	0	-8279	45416	44682	43516	42782	41616	45050	43150	45	13150	500	32520	50	1	8128000	3576	16.94	3.31	12	0.71	2598.00	13281.00	59100	20230602	-25.55	33300	20221111	32.13	59100	-25.55	20230602	34300	28.28	20230103	59100	-25.55	20230602	33300	32.13	20221111	2.39	N	340570	500	44 억		880282	N	N	42	N	00	N
3	20231031	151214	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43750	-200	5	-0.46	2475602150	55796	234.36	44350	45050	43400	57100	30800	43950	44368.81	10.83	0	-7372	45416	44682	43516	42782	41616	45050	43150	45	13150	500	32520	50	1	8128000	3556	16.84	3.29	12	0.69	2598.00	13281.00	59100	20230602	-25.97	33300	20221111	31.38	59100	-25.97	20230602	34300	27.55	20230103	59100	-25.97	20230602	33300	31.38	20221111	2.39	N	340570	500	44 억		880282	N	N	8	N	00	N
4	20231031	141224	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43700	-250	5	-0.57	2152157450	48401	203.30	44350	45050	43600	57100	30800	43950	44465.14	10.83	0	-7922	45416	44682	43516	42782	41616	45050	43150	45	13150	500	32520	50	1	8128000	3552	16.82	3.29	12	0.60	2598.00	13281.00	59100	20230602	-26.06	33300	20221111	31.23	59100	-26.06	20230602	34300	27.41	20230103	59100	-26.06	20230602	33300	31.23	20221111	2.39	N	340570	500	44 억		880282	N	N	8	N	00	N
5	20231031	131213	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44050	100	2	0.23	1890912700	42456	178.33	44350	45050	43850	57100	30800	43950	44538.17	10.83	0	-6112	45416	44682	43516	42782	41616	45050	43150	45	13150	500	32520	50	1	8128000	3580	16.96	3.32	12	0.52	2598.00	13281.00	59100	20230602	-25.47	33300	20221111	32.28	59100	-25.47	20230602	34300	28.43	20230103	59100	-25.47	20230602	33300	32.28	20221111	2.39	N	340570	500	44 억		880282	N	N	8	N	00	N
6	20231031	121215	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44300	350	2	0.80	1596441750	35783	150.30	44350	45050	43850	57100	30800	43950	44614.53	10.83	0	-2287	45416	44682	43516	42782	41616	45050	43150	45	13150	500	32520	50	1	8128000	3601	17.05	3.34	12	0.44	2598.00	13281.00	59100	20230602	-25.04	33300	20221111	33.03	59100	-25.04	20230602	34300	29.15	20230103	59100	-25.04	20230602	33300	33.03	20221111	2.39	N	340570	500	44 억		880282	N	N	8	N	00	N
7	20231031	111244	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44900	950	2	2.16	1233602200	27652	116.15	44350	45050	43850	57100	30800	43950	44611.68	10.83	0	1063	45416	44682	43516	42782	41616	45050	43150	45	13150	500	32520	50	1	8128000	3649	17.28	3.38	12	0.34	2598.00	13281.00	59100	20230602	-24.03	33300	20221111	34.83	59100	-24.03	20230602	34300	30.90	20230103	59100	-24.03	20230602	33300	34.83	20221111	2.39	N	340570	500	44 억		880282	N	N	8	N	00	N
8	20231031	101222	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44650	700	2	1.59	655273050	14730	61.87	44350	44800	43850	57100	30800	43950	44485.61	10.83	0	-294	45416	44682	43516	42782	41616	45050	43150	45	13150	500	32520	50	1	8128000	3629	17.19	3.36	12	0.18	2598.00	13281.00	59100	20230602	-24.45	33300	20221111	34.08	59100	-24.45	20230602	34300	30.17	20230103	59100	-24.45	20230602	33300	34.08	20221111	2.39	N	340570	500	44 억		880282	N	N	8	N	00	N
9	20231031	091224	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43900	-50	5	-0.11	126042100	2849	11.97	44350	44450	43850	57100	30800	43950	44240.82	10.83	0	-925	45416	44682	43516	42782	41616	45050	43150	45	13150	500	32520	50	1	8128000	3568	16.90	3.31	12	0.04	2598.00	13281.00	59100	20230602	-25.72	33300	20221111	31.83	59100	-25.72	20230602	34300	27.99	20230103	59100	-25.72	20230602	33300	31.83	20221111	2.39	N	340570	500	44 억		880282	N	N	8	N	00	N
10	20231030	161158	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43950	1150	2	2.69	1020604450	23376	63.74	43200	44250	42350	55600	30000	42800	43660.12	10.85	0	-1266	44533	43666	42883	42016	41233	44100	42450	45	12800	500	31670	50	1	8128000	3572	16.92	3.31	12	0.29	2598.00	13281.00	59100	20230602	-25.63	33300	20221111	31.98	59100	-25.63	20230602	34300	28.13	20230103	59100	-25.63	20230602	33300	31.98	20221111	2.44	N	340570	500	44 억		881580	N	N	8	N	00	N
11	20231030	151132	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43650	850	2	1.99	952438600	21823	59.51	43200	44250	42350	55600	30000	42800	43643.80	10.85	0	-401	44533	43666	42883	42016	41233	44100	42450	45	12800	500	31670	50	1	8128000	3548	16.80	3.29	12	0.27	2598.00	13281.00	59100	20230602	-26.14	33300	20221111	31.08	59100	-26.14	20230602	34300	27.26	20230103	59100	-26.14	20230602	33300	31.08	20221111	2.44	N	340570	500	44 억		881580	N	N	4	N	00	N
12	20231030	141130	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43450	650	2	1.52	802780400	18394	50.16	43200	44250	42350	55600	30000	42800	43643.60	10.85	0	-296	44533	43666	42883	42016	41233	44100	42450	45	12800	500	31670	50	1	8128000	3532	16.72	3.27	12	0.23	2598.00	13281.00	59100	20230602	-26.48	33300	20221111	30.48	59100	-26.48	20230602	34300	26.68	20230103	59100	-26.48	20230602	33300	30.48	20221111	2.44	N	340570	500	44 억		881580	N	N	4	N	00	N
13	20231030	131134	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43650	850	2	1.99	760309500	17418	47.50	43200	44250	42350	55600	30000	42800	43650.79	10.85	0	-494	44533	43666	42883	42016	41233	44100	42450	45	12800	500	31670	50	1	8128000	3548	16.80	3.29	12	0.21	2598.00	13281.00	59100	20230602	-26.14	33300	20221111	31.08	59100	-26.14	20230602	34300	27.26	20230103	59100	-26.14	20230602	33300	31.08	20221111	2.44	N	340570	500	44 억		881580	N	N	4	N	00	N
14	20231030	121124	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43600	800	2	1.87	724800450	16604	45.28	43200	44250	42350	55600	30000	42800	43652.16	10.85	0	-704	44533	43666	42883	42016	41233	44100	42450	45	12800	500	31670	50	1	8128000	3544	16.78	3.28	12	0.20	2598.00	13281.00	59100	20230602	-26.23	33300	20221111	30.93	59100	-26.23	20230602	34300	27.11	20230103	59100	-26.23	20230602	33300	30.93	20221111	2.44	N	340570	500	44 억		881580	N	N	4	N	00	N
15	20231030	111126	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43950	1150	2	2.69	556650300	12758	34.79	43200	44250	42350	55600	30000	42800	43631.47	10.85	0	846	44533	43666	42883	42016	41233	44100	42450	45	12800	500	31670	50	1	8128000	3572	16.92	3.31	12	0.16	2598.00	13281.00	59100	20230602	-25.63	33300	20221111	31.98	59100	-25.63	20230602	34300	28.13	20230103	59100	-25.63	20230602	33300	31.98	20221111	2.44	N	340570	500	44 억		881580	N	N	4	N	00	N
16	20231030	101121	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43400	600	2	1.40	165100100	3826	10.43	43200	43800	42350	55600	30000	42800	43152.14	10.85	0	-666	44533	43666	42883	42016	41233	44100	42450	45	12800	500	31670	50	1	8128000	3528	16.71	3.27	12	0.05	2598.00	13281.00	59100	20230602	-26.57	33300	20221111	30.33	59100	-26.57	20230602	34300	26.53	20230103	59100	-26.57	20230602	33300	30.33	20221111	2.44	N	340570	500	44 억		881580	N	N	4	N	00	N
17	20231030	091122	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42500	-300	5	-0.70	21296750	497	1.36	43200	43200	42500	55600	30000	42800	42850.60	10.85	0	-228	44533	43666	42883	42016	41233	44100	42450	45	12800	500	31670	50	1	8128000	3454	16.36	3.20	12	0.01	2598.00	13281.00	59100	20230602	-28.09	33300	20221111	27.63	59100	-28.09	20230602	34300	23.91	20230103	59100	-28.09	20230602	33300	27.63	20221111	2.44	N	340570	500	44 억		881580	N	N	4	N	00	N
18	20231027	161030	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42800	200	2	0.47	1577193650	36627	76.35	42600	43750	42100	55300	29850	42600	43061.16	10.84	0	-376	44633	43616	42233	41216	39833	44125	41725	45	12700	500	31520	50	1	8128000	3479	16.47	3.22	12	0.45	2598.00	13281.00	59100	20230602	-27.58	33300	20221111	28.53	59100	-27.58	20230602	34300	24.78	20230103	59100	-27.58	20230602	33300	28.53	20221111	2.49	N	340570	500	44 억		881039	N	N	4	N	00	N
19	20231027	151122	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43200	600	2	1.41	1527726050	35474	73.95	42600	43750	42100	55300	29850	42600	43066.29	10.84	0	-458	44633	43616	42233	41216	39833	44125	41725	45	12700	500	31520	50	1	8128000	3511	16.63	3.25	12	0.44	2598.00	13281.00	59100	20230602	-26.90	33300	20221111	29.73	59100	-26.90	20230602	34300	25.95	20230103	59100	-26.90	20230602	33300	29.73	20221111	2.49	N	340570	500	44 억		881039	N	N	4	N	00	N
20	20231027	141121	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43200	600	2	1.41	1335279850	30987	64.60	42600	43750	42100	55300	29850	42600	43091.87	10.84	0	-1275	44633	43616	42233	41216	39833	44125	41725	45	12700	500	31520	50	1	8128000	3511	16.63	3.25	12	0.38	2598.00	13281.00	59100	20230602	-26.90	33300	20221111	29.73	59100	-26.90	20230602	34300	25.95	20230103	59100	-26.90	20230602	33300	29.73	20221111	2.49	N	340570	500	44 억		881039	N	N	4	N	00	N
21	20231027	131111	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43250	650	2	1.53	988194150	23004	47.95	42600	43500	42100	55300	29850	42600	42957.74	10.84	0	-65	44633	43616	42233	41216	39833	44125	41725	45	12700	500	31520	50	1	8128000	3515	16.65	3.26	12	0.28	2598.00	13281.00	59100	20230602	-26.82	33300	20221111	29.88	59100	-26.82	20230602	34300	26.09	20230103	59100	-26.82	20230602	33300	29.88	20221111	2.49	N	340570	500	44 억		881039	N	N	4	N	00	N
22	20231027	121123	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43300	700	2	1.64	831062100	19343	40.32	42600	43500	42100	55300	29850	42600	42964.79	10.84	0	-1774	44633	43616	42233	41216	39833	44125	41725	45	12700	500	31520	50	1	8128000	3519	16.67	3.26	12	0.24	2598.00	13281.00	59100	20230602	-26.73	33300	20221111	30.03	59100	-26.73	20230602	34300	26.24	20230103	59100	-26.73	20230602	33300	30.03	20221111	2.49	N	340570	500	44 억		881039	N	N	4	N	00	N
23	20231027	111129	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43200	600	2	1.41	517068500	12100	25.22	42600	43250	42100	55300	29850	42600	42733.11	10.84	0	-672	44633	43616	42233	41216	39833	44125	41725	45	12700	500	31520	50	1	8128000	3511	16.63	3.25	12	0.15	2598.00	13281.00	59100	20230602	-26.90	33300	20221111	29.73	59100	-26.90	20230602	34300	25.95	20230103	59100	-26.90	20230602	33300	29.73	20221111	2.49	N	340570	500	44 억		881039	N	N	4	N	00	N
24	20231027	101118	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42800	200	2	0.47	350135400	8221	17.14	42600	43000	42100	55300	29850	42600	42590.35	10.84	0	-439	44633	43616	42233	41216	39833	44125	41725	45	12700	500	31520	50	1	8128000	3479	16.47	3.22	12	0.10	2598.00	13281.00	59100	20230602	-27.58	33300	20221111	28.53	59100	-27.58	20230602	34300	24.78	20230103	59100	-27.58	20230602	33300	28.53	20221111	2.49	N	340570	500	44 억		881039	N	N	4	N	00	N
25	20231027	091124	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42950	350	2	0.82	46321700	1090	2.27	42600	43000	42200	55300	29850	42600	42495.44	10.84	0	-313	44633	43616	42233	41216	39833	44125	41725	45	12700	500	31520	50	1	8128000	3491	16.53	3.23	12	0.01	2598.00	13281.00	59100	20230602	-27.33	33300	20221111	28.98	59100	-27.33	20230602	34300	25.22	20230103	59100	-27.33	20230602	33300	28.98	20221111	2.49	N	340570	500	44 억		881039	N	N	4	N	00	N
26	20231026	161106	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42600	-700	5	-1.62	2011975900	47920	135.94	40900	43250	40850	56200	30350	43300	41980.83	10.77	0	5283	44333	43816	43233	42716	42133	43525	42425	45	12900	500	32040	50	1	8128000	3463	16.40	3.21	12	0.59	2598.00	13281.00	59100	20230602	-27.92	33300	20221111	27.93	59100	-27.92	20230602	34300	24.20	20230103	59100	-27.92	20230602	33300	27.93	20221111	2.54	N	340570	500	44 억		875173	N	N	4	N	00	N
27	20231026	151103	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42450	-850	5	-1.96	1915162000	45646	129.48	40900	43250	40850	56200	30350	43300	41956.78	10.77	0	6249	44333	43816	43233	42716	42133	43525	42425	45	12900	500	32040	50	1	8128000	3450	16.34	3.20	12	0.56	2598.00	13281.00	59100	20230602	-28.17	33300	20221111	27.48	59100	-28.17	20230602	34300	23.76	20230103	59100	-28.17	20230602	33300	27.48	20221111	2.54	N	340570	500	44 억		875173	N	N	3	N	00	N
28	20231026	141106	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41950	-1350	5	-3.12	1679909950	40076	113.68	40900	43250	40850	56200	30350	43300	41918.04	10.77	0	5970	44333	43816	43233	42716	42133	43525	42425	45	12900	500	32040	50	1	8128000	3410	16.15	3.16	12	0.49	2598.00	13281.00	59100	20230602	-29.02	33300	20221111	25.98	59100	-29.02	20230602	34300	22.30	20230103	59100	-29.02	20230602	33300	25.98	20221111	2.54	N	340570	500	44 억		875173	N	N	3	N	00	N
29	20231026	131104	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42150	-1150	5	-2.66	1529215350	36492	103.52	40900	43250	40850	56200	30350	43300	41905.42	10.77	0	6255	44333	43816	43233	42716	42133	43525	42425	45	12900	500	32040	50	1	8128000	3426	16.22	3.17	12	0.45	2598.00	13281.00	59100	20230602	-28.68	33300	20221111	26.58	59100	-28.68	20230602	34300	22.89	20230103	59100	-28.68	20230602	33300	26.58	20221111	2.54	N	340570	500	44 억		875173	N	N	3	N	00	N
30	20231026	121057	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42050	-1250	5	-2.89	1420578250	33911	96.20	40900	43250	40850	56200	30350	43300	41891.29	10.77	0	5401	44333	43816	43233	42716	42133	43525	42425	45	12900	500	32040	50	1	8128000	3418	16.19	3.17	12	0.42	2598.00	13281.00	59100	20230602	-28.85	33300	20221111	26.28	59100	-28.85	20230602	34300	22.59	20230103	59100	-28.85	20230602	33300	26.28	20221111	2.54	N	340570	500	44 억		875173	N	N	3	N	00	N
31	20231026	111113	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42450	-850	5	-1.96	1254662900	29978	85.04	40900	43250	40850	56200	30350	43300	41852.69	10.77	0	5469	44333	43816	43233	42716	42133	43525	42425	45	12900	500	32040	50	1	8128000	3450	16.34	3.20	12	0.37	2598.00	13281.00	59100	20230602	-28.17	33300	20221111	27.48	59100	-28.17	20230602	34300	23.76	20230103	59100	-28.17	20230602	33300	27.48	20221111	2.54	N	340570	500	44 억		875173	N	N	3	N	00	N
32	20231026	101108	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43000	-300	5	-0.69	1031141800	24727	70.14	40900	43250	40850	56200	30350	43300	41700.92	10.77	0	8014	44333	43816	43233	42716	42133	43525	42425	45	12900	500	32040	50	1	8128000	3495	16.55	3.24	12	0.30	2598.00	13281.00	59100	20230602	-27.24	33300	20221111	29.13	59100	-27.24	20230602	34300	25.36	20230103	59100	-27.24	20230602	33300	29.13	20221111	2.54	N	340570	500	44 억		875173	N	N	3	N	00	N
33	20231026	091106	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42650	-650	5	-1.50	701634800	17037	48.33	40900	42700	40850	56200	30350	43300	41182.75	10.77	0	7656	44333	43816	43233	42716	42133	43525	42425	45	12900	500	32040	50	1	8128000	3467	16.42	3.21	12	0.21	2598.00	13281.00	59100	20230602	-27.83	33300	20221111	28.08	59100	-27.83	20230602	34300	24.34	20230103	59100	-27.83	20230602	33300	28.08	20221111	2.54	N	340570	500	44 억		875173	N	N	3	N	00	N
34	20231025	161107	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43300	400	2	0.93	1523601850	35249	90.10	43500	43750	42650	55700	30050	42900	43223.96	10.76	0	2048	44400	43650	42200	41450	40000	44025	41825	45	12800	500	31740	50	1	8128000	3519	16.67	3.26	12	0.43	2598.00	13281.00	59100	20230602	-26.73	33300	20221111	30.03	59100	-26.73	20230602	34300	26.24	20230103	59100	-26.73	20230602	33300	30.03	20221111	2.59	N	340570	500	44 억		874239	N	N	3	N	00	N
35	20231025	151105	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43450	550	2	1.28	1441504050	33352	85.26	43500	43750	42650	55700	30050	42900	43220.92	10.76	0	2703	44400	43650	42200	41450	40000	44025	41825	45	12800	500	31740	50	1	8128000	3532	16.72	3.27	12	0.41	2598.00	13281.00	59100	20230602	-26.48	33300	20221111	30.48	59100	-26.48	20230602	34300	26.68	20230103	59100	-26.48	20230602	33300	30.48	20221111	2.59	N	340570	500	44 억		874239	N	N	0	N	00	N
36	20231025	141101	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43150	250	2	0.58	1109451800	25667	65.61	43500	43750	42650	55700	30050	42900	43224.83	10.76	0	2148	44400	43650	42200	41450	40000	44025	41825	45	12800	500	31740	50	1	8128000	3507	16.61	3.25	12	0.32	2598.00	13281.00	59100	20230602	-26.99	33300	20221111	29.58	59100	-26.99	20230602	34300	25.80	20230103	59100	-26.99	20230602	33300	29.58	20221111	2.59	N	340570	500	44 억		874239	N	N	0	N	00	N
37	20231025	131102	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43250	350	2	0.82	1033369850	23904	61.10	43500	43750	42650	55700	30050	42900	43230.00	10.76	0	2134	44400	43650	42200	41450	40000	44025	41825	45	12800	500	31740	50	1	8128000	3515	16.65	3.26	12	0.29	2598.00	13281.00	59100	20230602	-26.82	33300	20221111	29.88	59100	-26.82	20230602	34300	26.09	20230103	59100	-26.82	20230602	33300	29.88	20221111	2.59	N	340570	500	44 억		874239	N	N	0	N	00	N
38	20231025	121105	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43350	450	2	1.05	924518650	21382	54.66	43500	43750	42650	55700	30050	42900	43238.17	10.76	0	1962	44400	43650	42200	41450	40000	44025	41825	45	12800	500	31740	50	1	8128000	3523	16.69	3.26	12	0.26	2598.00	13281.00	59100	20230602	-26.65	33300	20221111	30.18	59100	-26.65	20230602	34300	26.38	20230103	59100	-26.65	20230602	33300	30.18	20221111	2.59	N	340570	500	44 억		874239	N	N	0	N	00	N
39	20231025	111104	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43450	550	2	1.28	748255650	17329	44.30	43500	43750	42650	55700	30050	42900	43179.39	10.76	0	1369	44400	43650	42200	41450	40000	44025	41825	45	12800	500	31740	50	1	8128000	3532	16.72	3.27	12	0.21	2598.00	13281.00	59100	20230602	-26.48	33300	20221111	30.48	59100	-26.48	20230602	34300	26.68	20230103	59100	-26.48	20230602	33300	30.48	20221111	2.59	N	340570	500	44 억		874239	N	N	0	N	00	N
40	20231025	101106	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43300	400	2	0.93	516762000	12001	30.68	43500	43500	42650	55700	30050	42900	43059.91	10.76	0	939	44400	43650	42200	41450	40000	44025	41825	45	12800	500	31740	50	1	8128000	3519	16.67	3.26	12	0.15	2598.00	13281.00	59100	20230602	-26.73	33300	20221111	30.03	59100	-26.73	20230602	34300	26.24	20230103	59100	-26.73	20230602	33300	30.03	20221111	2.59	N	340570	500	44 억		874239	N	N	0	N	00	N
41	20231025	091102	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43000	100	2	0.23	120093100	2789	7.13	43500	43500	42650	55700	30050	42900	43059.56	10.76	0	-1223	44400	43650	42200	41450	40000	44025	41825	45	12800	500	31740	50	1	8128000	3495	16.55	3.24	12	0.03	2598.00	13281.00	59100	20230602	-27.24	33300	20221111	29.13	59100	-27.24	20230602	34300	25.36	20230103	59100	-27.24	20230602	33300	29.13	20221111	2.59	N	340570	500	44 억		874239	N	N	0	N	00	N
42	20231024	161037	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42900	2000	2	4.89	1637615350	39079	100.88	41700	42950	40750	53100	28650	40900	41901.03	10.69	0	2727	42566	41732	41266	40432	39966	41500	40200	45	12200	500	30260	50	1	8128000	3487	16.51	3.23	12	0.48	2598.00	13281.00	59100	20230602	-27.41	33300	20221111	28.83	59100	-27.41	20230602	34300	25.07	20230103	59100	-27.41	20230602	33300	28.83	20221111	2.79	N	340570	500	44 억		868865	N	N	0	N	00	N
43	20231024	151055	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42650	1750	2	4.28	1582054500	37779	97.52	41700	42950	40750	53100	28650	40900	41876.56	10.69	0	2647	42566	41732	41266	40432	39966	41500	40200	45	12200	500	30260	50	1	8128000	3467	16.42	3.21	12	0.46	2598.00	13281.00	59100	20230602	-27.83	33300	20221111	28.08	59100	-27.83	20230602	34300	24.34	20230103	59100	-27.83	20230602	33300	28.08	20221111	2.79	N	340570	500	44 억		868865	N	N	0	N	00	N
44	20231024	141037	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42700	1800	2	4.40	1337464100	32067	82.78	41700	42800	40750	53100	28650	40900	41708.43	10.69	0	3094	42566	41732	41266	40432	39966	41500	40200	45	12200	500	30260	50	1	8128000	3471	16.44	3.22	12	0.39	2598.00	13281.00	59100	20230602	-27.75	33300	20221111	28.23	59100	-27.75	20230602	34300	24.49	20230103	59100	-27.75	20230602	33300	28.23	20221111	2.79	N	340570	500	44 억		868865	N	N	0	N	00	N
45	20231024	131041	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42250	1350	2	3.30	931831350	22495	58.07	41700	42250	40750	53100	28650	40900	41423.93	10.69	0	2046	42566	41732	41266	40432	39966	41500	40200	45	12200	500	30260	50	1	8128000	3434	16.26	3.18	12	0.28	2598.00	13281.00	59100	20230602	-28.51	33300	20221111	26.88	59100	-28.51	20230602	34300	23.18	20230103	59100	-28.51	20230602	33300	26.88	20221111	2.79	N	340570	500	44 억		868865	N	N	0	N	00	N
46	20231024	121053	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41850	950	2	2.32	766475500	18543	47.87	41700	42000	40750	53100	28650	40900	41335.03	10.69	0	499	42566	41732	41266	40432	39966	41500	40200	45	12200	500	30260	50	1	8128000	3402	16.11	3.15	12	0.23	2598.00	13281.00	59100	20230602	-29.19	33300	20221111	25.68	59100	-29.19	20230602	34300	22.01	20230103	59100	-29.19	20230602	33300	25.68	20221111	2.79	N	340570	500	44 억		868865	N	N	0	N	00	N
47	20231024	111049	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41500	600	2	1.47	534468200	12997	33.55	41700	41700	40750	53100	28650	40900	41122.43	10.69	0	-376	42566	41732	41266	40432	39966	41500	40200	45	12200	500	30260	50	1	8128000	3373	15.97	3.12	12	0.16	2598.00	13281.00	59100	20230602	-29.78	33300	20221111	24.62	59100	-29.78	20230602	34300	20.99	20230103	59100	-29.78	20230602	33300	24.62	20221111	2.79	N	340570	500	44 억		868865	N	N	0	N	00	N
48	20231024	101040	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41050	150	2	0.37	166937700	4052	10.46	41700	41700	41050	53100	28650	40900	41198.84	10.69	0	-1206	42566	41732	41266	40432	39966	41500	40200	45	12200	500	30260	50	1	8128000	3337	15.80	3.09	12	0.05	2598.00	13281.00	59100	20230602	-30.54	33300	20221111	23.27	59100	-30.54	20230602	34300	19.68	20230103	59100	-30.54	20230602	33300	23.27	20221111	2.79	N	340570	500	44 억		868865	N	N	0	N	00	N
49	20231024	091047	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41150	250	2	0.61	41570450	1003	2.59	41700	41700	41100	53100	28650	40900	41446.11	10.69	0	-217	42566	41732	41266	40432	39966	41500	40200	45	12200	500	30260	50	1	8128000	3345	15.84	3.10	12	0.01	2598.00	13281.00	59100	20230602	-30.37	33300	20221111	23.57	59100	-30.37	20230602	34300	19.97	20230103	59100	-30.37	20230602	33300	23.57	20221111	2.79	N	340570	500	44 억		868865	N	N	0	N	00	N
50	20231023	161031	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	40900	-650	5	-1.56	1589283350	38594	77.77	41000	42100	40800	54000	29100	41550	41180.30	10.69	0	-552	42850	42200	41500	40850	40150	42525	41175	45	12450	500	30740	50	1	8128000	3324	15.74	3.08	12	0.47	2598.00	13281.00	59100	20230602	-30.80	33300	20221111	22.82	59100	-30.80	20230602	34300	19.24	20230103	59100	-30.80	20230602	33300	22.82	20221111	2.88	N	340570	500	44 억		868619	N	N	0	N	00	N
51	20231023	151036	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	40850	-700	5	-1.68	1527370500	37081	74.72	41000	42100	40800	54000	29100	41550	41190.01	10.69	0	-437	42850	42200	41500	40850	40150	42525	41175	45	12450	500	30740	50	1	8128000	3320	15.72	3.08	12	0.46	2598.00	13281.00	59100	20230602	-30.88	33300	20221111	22.67	59100	-30.88	20230602	34300	19.10	20230103	59100	-30.88	20230602	33300	22.67	20221111	2.88	N	340570	500	44 억		868619	N	N	0	N	00	N
52	20231023	141035	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	40950	-600	5	-1.44	1272909850	30861	62.18	41000	42100	40800	54000	29100	41550	41246.45	10.69	0	-668	42850	42200	41500	40850	40150	42525	41175	45	12450	500	30740	50	1	8128000	3328	15.76	3.08	12	0.38	2598.00	13281.00	59100	20230602	-30.71	33300	20221111	22.97	59100	-30.71	20230602	34300	19.39	20230103	59100	-30.71	20230602	33300	22.97	20221111	2.88	N	340570	500	44 억		868619	N	N	0	N	00	N
53	20231023	131042	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41050	-500	5	-1.20	1092780950	26468	53.33	41000	42100	40800	54000	29100	41550	41286.77	10.69	0	-1381	42850	42200	41500	40850	40150	42525	41175	45	12450	500	30740	50	1	8128000	3337	15.80	3.09	12	0.33	2598.00	13281.00	59100	20230602	-30.54	33300	20221111	23.27	59100	-30.54	20230602	34300	19.68	20230103	59100	-30.54	20230602	33300	23.27	20221111	2.88	N	340570	500	44 억		868619	N	N	0	N	00	N
54	20231023	121031	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41000	-550	5	-1.32	948201950	22945	46.23	41000	42100	40800	54000	29100	41550	41324.89	10.69	0	-1515	42850	42200	41500	40850	40150	42525	41175	45	12450	500	30740	50	1	8128000	3332	15.78	3.09	12	0.28	2598.00	13281.00	59100	20230602	-30.63	33300	20221111	23.12	59100	-30.63	20230602	34300	19.53	20230103	59100	-30.63	20230602	33300	23.12	20221111	2.88	N	340570	500	44 억		868619	N	N	0	N	00	N
55	20231023	111029	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41650	100	2	0.24	644929150	15591	31.42	41000	42100	40800	54000	29100	41550	41365.36	10.69	0	-1064	42850	42200	41500	40850	40150	42525	41175	45	12450	500	30740	50	1	8128000	3385	16.03	3.14	12	0.19	2598.00	13281.00	59100	20230602	-29.53	33300	20221111	25.08	59100	-29.53	20230602	34300	21.43	20230103	59100	-29.53	20230602	33300	25.08	20221111	2.88	N	340570	500	44 억		868619	N	N	0	N	00	N
56	20231023	101021	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41300	-250	5	-0.60	418135650	10162	20.48	41000	41550	40800	54000	29100	41550	41146.59	10.69	0	-336	42850	42200	41500	40850	40150	42525	41175	45	12450	500	30740	50	1	8128000	3357	15.90	3.11	12	0.13	2598.00	13281.00	59100	20230602	-30.12	33300	20221111	24.02	59100	-30.12	20230602	34300	20.41	20230103	59100	-30.12	20230602	33300	24.02	20221111	2.88	N	340570	500	44 억		868619	N	N	0	N	00	N
57	20231023	091042	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41100	-450	5	-1.08	141285750	3436	6.92	41000	41350	41000	54000	29100	41550	41117.99	10.69	0	1683	42850	42200	41500	40850	40150	42525	41175	45	12450	500	30740	50	1	8128000	3341	15.82	3.09	12	0.04	2598.00	13281.00	59100	20230602	-30.46	33300	20221111	23.42	59100	-30.46	20230602	34300	19.83	20230103	59100	-30.46	20230602	33300	23.42	20221111	2.88	N	340570	500	44 억		868619	N	N	0	N	00	N
58	20231020	161025	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41550	-650	5	-1.54	2035747500	49319	79.87	41300	42150	40800	54800	29550	42200	41277.02	10.73	0	-4423	44066	43132	42316	41382	40566	43600	41850	45	12600	500	31220	50	1	8128000	3377	15.99	3.13	12	0.61	2598.00	13281.00	59100	20230602	-29.70	33300	20221111	24.77	59100	-29.70	20230602	34300	21.14	20230103	59100	-29.70	20230602	33300	24.77	20221111	2.84	N	340570	500	44 억		872084	N	N	1	N	00	N
59	20231020	151024	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41600	-600	5	-1.42	1947213600	47191	76.43	41300	42150	40800	54800	29550	42200	41262.39	10.73	0	-3578	44066	43132	42316	41382	40566	43600	41850	45	12600	500	31220	50	1	8128000	3381	16.01	3.13	12	0.58	2598.00	13281.00	59100	20230602	-29.61	33300	20221111	24.92	59100	-29.61	20230602	34300	21.28	20230103	59100	-29.61	20230602	33300	24.92	20221111	2.84	N	340570	500	44 억		872084	N	N	1	N	00	N
60	20231020	141036	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41600	-600	5	-1.42	1783772150	43258	70.06	41300	42150	40800	54800	29550	42200	41235.66	10.73	0	-3174	44066	43132	42316	41382	40566	43600	41850	45	12600	500	31220	50	1	8128000	3381	16.01	3.13	12	0.53	2598.00	13281.00	59100	20230602	-29.61	33300	20221111	24.92	59100	-29.61	20230602	34300	21.28	20230103	59100	-29.61	20230602	33300	24.92	20221111	2.84	N	340570	500	44 억		872084	N	N	1	N	00	N
61	20231020	131008	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41700	-500	5	-1.18	1556217400	37822	61.25	41300	42050	40800	54800	29550	42200	41145.83	10.73	0	-2183	44066	43132	42316	41382	40566	43600	41850	45	12600	500	31220	50	1	8128000	3389	16.05	3.14	12	0.47	2598.00	13281.00	59100	20230602	-29.44	33300	20221111	25.23	59100	-29.44	20230602	34300	21.57	20230103	59100	-29.44	20230602	33300	25.23	20221111	2.84	N	340570	500	44 억		872084	N	N	1	N	00	N
62	20231020	121018	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41200	-1000	5	-2.37	1396661050	33971	55.02	41300	42050	40800	54800	29550	42200	41113.33	10.73	0	-1868	44066	43132	42316	41382	40566	43600	41850	45	12600	500	31220	50	1	8128000	3349	15.86	3.10	12	0.42	2598.00	13281.00	59100	20230602	-30.29	33300	20221111	23.72	59100	-30.29	20230602	34300	20.12	20230103	59100	-30.29	20230602	33300	23.72	20221111	2.84	N	340570	500	44 억		872084	N	N	1	N	00	N
63	20231020	111029	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41000	-1200	5	-2.84	1160472000	28207	45.68	41300	42050	40800	54800	29550	42200	41141.28	10.73	0	-1490	44066	43132	42316	41382	40566	43600	41850	45	12600	500	31220	50	1	8128000	3332	15.78	3.09	12	0.35	2598.00	13281.00	59100	20230602	-30.63	33300	20221111	23.12	59100	-30.63	20230602	34300	19.53	20230103	59100	-30.63	20230602	33300	23.12	20221111	2.84	N	340570	500	44 억		872084	N	N	1	N	00	N
64	20231020	101020	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	40900	-1300	5	-3.08	852039200	20683	33.50	41300	42050	40800	54800	29550	42200	41195.15	10.73	0	-1292	44066	43132	42316	41382	40566	43600	41850	45	12600	500	31220	50	1	8128000	3324	15.74	3.08	12	0.25	2598.00	13281.00	59100	20230602	-30.80	33300	20221111	22.82	59100	-30.80	20230602	34300	19.24	20230103	59100	-30.80	20230602	33300	22.82	20221111	2.84	N	340570	500	44 억		872084	N	N	1	N	00	N
65	20231020	091018	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41450	-750	5	-1.78	113957300	2746	4.45	41300	42050	41300	54800	29550	42200	41499.38	10.73	0	26	44066	43132	42316	41382	40566	43600	41850	45	12600	500	31220	50	1	8128000	3369	15.95	3.12	12	0.03	2598.00	13281.00	59100	20230602	-29.86	33300	20221111	24.47	59100	-29.86	20230602	34300	20.85	20230103	59100	-29.86	20230602	33300	24.47	20221111	2.84	N	340570	500	44 억		872084	N	N	1	N	00	N
66	20231019	161017	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42200	0	3	0.00	2603787500	61660	126.19	41900	43250	41500	54800	29550	42200	42228.33	10.68	0	2935	44733	43466	42833	41566	40933	43150	41250	45	12600	500	31220	50	1	8128000	3430	16.24	3.18	12	0.76	2598.00	13281.00	59100	20230602	-28.60	33300	20221111	26.73	59100	-28.60	20230602	34300	23.03	20230103	59100	-28.60	20230602	33300	26.73	20221111	2.84	N	340570	500	44 억		867958	N	N	1	N	00	N
67	20231019	151005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42100	-100	5	-0.24	2496617500	59117	120.99	41900	43250	41500	54800	29550	42200	42231.80	10.68	0	2976	44733	43466	42833	41566	40933	43150	41250	45	12600	500	31220	50	1	8128000	3422	16.20	3.17	12	0.73	2598.00	13281.00	59100	20230602	-28.76	33300	20221111	26.43	59100	-28.76	20230602	34300	22.74	20230103	59100	-28.76	20230602	33300	26.43	20221111	2.84	N	340570	500	44 억		867958	N	N	0	N	00	N
68	20231019	141021	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42000	-200	5	-0.47	2154408550	50979	104.33	41900	43250	41500	54800	29550	42200	42260.71	10.68	0	1667	44733	43466	42833	41566	40933	43150	41250	45	12600	500	31220	50	1	8128000	3414	16.17	3.16	12	0.63	2598.00	13281.00	59100	20230602	-28.93	33300	20221111	26.13	59100	-28.93	20230602	34300	22.45	20230103	59100	-28.93	20230602	33300	26.13	20221111	2.84	N	340570	500	44 억		867958	N	N	0	N	00	N
69	20231019	131011	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42300	100	2	0.24	1925700100	45535	93.19	41900	43250	41500	54800	29550	42200	42290.55	10.68	0	431	44733	43466	42833	41566	40933	43150	41250	45	12600	500	31220	50	1	8128000	3438	16.28	3.19	12	0.56	2598.00	13281.00	59100	20230602	-28.43	33300	20221111	27.03	59100	-28.43	20230602	34300	23.32	20230103	59100	-28.43	20230602	33300	27.03	20221111	2.84	N	340570	500	44 억		867958	N	N	0	N	00	N
70	20231019	121018	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41900	-300	5	-0.71	1604185050	37865	77.49	41900	43250	41500	54800	29550	42200	42365.91	10.68	0	-665	44733	43466	42833	41566	40933	43150	41250	45	12600	500	31220	50	1	8128000	3406	16.13	3.15	12	0.47	2598.00	13281.00	59100	20230602	-29.10	33300	20221111	25.83	59100	-29.10	20230602	34300	22.16	20230103	59100	-29.10	20230602	33300	25.83	20221111	2.84	N	340570	500	44 억		867958	N	N	0	N	00	N
71	20231019	111012	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42000	-200	5	-0.47	1342440850	31625	64.72	41900	43250	41500	54800	29550	42200	42448.72	10.68	0	-126	44733	43466	42833	41566	40933	43150	41250	45	12600	500	31220	50	1	8128000	3414	16.17	3.16	12	0.39	2598.00	13281.00	59100	20230602	-28.93	33300	20221111	26.13	59100	-28.93	20230602	34300	22.45	20230103	59100	-28.93	20230602	33300	26.13	20221111	2.84	N	340570	500	44 억		867958	N	N	0	N	00	N
72	20231019	101006	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42250	50	2	0.12	967866350	22719	46.50	41900	43250	41500	54800	29550	42200	42601.63	10.68	0	610	44733	43466	42833	41566	40933	43150	41250	45	12600	500	31220	50	1	8128000	3434	16.26	3.18	12	0.28	2598.00	13281.00	59100	20230602	-28.51	33300	20221111	26.88	59100	-28.51	20230602	34300	23.18	20230103	59100	-28.51	20230602	33300	26.88	20221111	2.84	N	340570	500	44 억		867958	N	N	0	N	00	N
73	20231019	091015	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42350	150	2	0.36	229810100	5475	11.21	41900	42400	41500	54800	29550	42200	41974.45	10.68	0	-314	44733	43466	42833	41566	40933	43150	41250	45	12600	500	31220	50	1	8128000	3442	16.30	3.19	12	0.07	2598.00	13281.00	59100	20230602	-28.34	33300	20221111	27.18	59100	-28.34	20230602	34300	23.47	20230103	59100	-28.34	20230602	33300	27.18	20221111	2.84	N	340570	500	44 억		867958	N	N	0	N	00	N
74	20231018	161019	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42200	-1700	5	-3.87	2082176700	48684	78.92	44000	44100	42200	57000	30750	43900	42769.24	10.94	0	-21239	45366	44632	43666	42932	41966	45000	43300	45	13100	500	32480	50	1	8128000	3430	16.24	3.18	12	0.60	2598.00	13281.00	59100	20230602	-28.60	33300	20221111	26.73	59100	-28.60	20230602	34300	23.03	20230103	59100	-28.60	20230602	33300	26.73	20221111	2.88	N	340570	500	44 억		889240	N	N	7	N	00	N
75	20231018	151011	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42350	-1550	5	-3.53	1971318250	46060	74.66	44000	44100	42200	57000	30750	43900	42798.92	10.94	0	-19632	45366	44632	43666	42932	41966	45000	43300	45	13100	500	32480	50	1	8128000	3442	16.30	3.19	12	0.57	2598.00	13281.00	59100	20230602	-28.34	33300	20221111	27.18	59100	-28.34	20230602	34300	23.47	20230103	59100	-28.34	20230602	33300	27.18	20221111	2.88	N	340570	500	44 억		889240	N	N	7	N	00	N
76	20231018	140956	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42400	-1500	5	-3.42	1635599950	38125	61.80	44000	44100	42300	57000	30750	43900	42900.98	10.94	0	-15594	45366	44632	43666	42932	41966	45000	43300	45	13100	500	32480	50	1	8128000	3446	16.32	3.19	12	0.47	2598.00	13281.00	59100	20230602	-28.26	33300	20221111	27.33	59100	-28.26	20230602	34300	23.62	20230103	59100	-28.26	20230602	33300	27.33	20221111	2.88	N	340570	500	44 억		889240	N	N	7	N	00	N
77	20231018	130953	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42400	-1500	5	-3.42	1492871750	34757	56.34	44000	44100	42300	57000	30750	43900	42951.69	10.94	0	-14595	45366	44632	43666	42932	41966	45000	43300	45	13100	500	32480	50	1	8128000	3446	16.32	3.19	12	0.43	2598.00	13281.00	59100	20230602	-28.26	33300	20221111	27.33	59100	-28.26	20230602	34300	23.62	20230103	59100	-28.26	20230602	33300	27.33	20221111	2.88	N	340570	500	44 억		889240	N	N	7	N	00	N
78	20231018	121011	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42700	-1200	5	-2.73	1085349450	25155	40.78	44000	44100	42650	57000	30750	43900	43146.47	10.94	0	-10296	45366	44632	43666	42932	41966	45000	43300	45	13100	500	32480	50	1	8128000	3471	16.44	3.22	12	0.31	2598.00	13281.00	59100	20230602	-27.75	33300	20221111	28.23	59100	-27.75	20230602	34300	24.49	20230103	59100	-27.75	20230602	33300	28.23	20221111	2.88	N	340570	500	44 억		889240	N	N	7	N	00	N
79	20231018	111003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42900	-1000	5	-2.28	973633950	22538	36.53	44000	44100	42700	57000	30750	43900	43199.66	10.94	0	-9026	45366	44632	43666	42932	41966	45000	43300	45	13100	500	32480	50	1	8128000	3487	16.51	3.23	12	0.28	2598.00	13281.00	59100	20230602	-27.41	33300	20221111	28.83	59100	-27.41	20230602	34300	25.07	20230103	59100	-27.41	20230602	33300	28.83	20221111	2.88	N	340570	500	44 억		889240	N	N	7	N	00	N
80	20231018	101015	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42950	-950	5	-2.16	642829400	14823	24.03	44000	44100	42900	57000	30750	43900	43367.02	10.94	0	-7107	45366	44632	43666	42932	41966	45000	43300	45	13100	500	32480	50	1	8128000	3491	16.53	3.23	12	0.18	2598.00	13281.00	59100	20230602	-27.33	33300	20221111	28.98	59100	-27.33	20230602	34300	25.22	20230103	59100	-27.33	20230602	33300	28.98	20221111	2.88	N	340570	500	44 억		889240	N	N	7	N	00	N
81	20231018	090958	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43700	-200	5	-0.46	112563900	2565	4.16	44000	44100	43650	57000	30750	43900	43884.56	10.94	0	-782	45366	44632	43666	42932	41966	45000	43300	45	13100	500	32480	50	1	8128000	3552	16.82	3.29	12	0.03	2598.00	13281.00	59100	20230602	-26.06	33300	20221111	31.23	59100	-26.06	20230602	34300	27.41	20230103	59100	-26.06	20230602	33300	31.23	20221111	2.88	N	340570	500	44 억		889240	N	N	7	N	00	N
82	20231017	161001	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43900	450	2	1.04	2692277700	61676	237.59	43600	44400	42700	56400	30450	43450	43651.97	11.13	0	-15234	44483	43966	42933	42416	41383	44225	42675	45	12950	500	32150	50	1	8128000	3568	16.90	3.31	12	0.76	2598.00	13281.00	59100	20230602	-25.72	33300	20221111	31.83	59100	-25.72	20230602	34300	27.99	20230103	59100	-25.72	20230602	33300	31.83	20221111	2.89	N	340570	500	44 억		904307	N	N	7	N	00	N
83	20231017	151009	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43900	450	2	1.04	2559178250	58641	225.90	43600	44400	42700	56400	30450	43450	43641.51	11.13	0	-14338	44483	43966	42933	42416	41383	44225	42675	45	12950	500	32150	50	1	8128000	3568	16.90	3.31	12	0.72	2598.00	13281.00	59100	20230602	-25.72	33300	20221111	31.83	59100	-25.72	20230602	34300	27.99	20230103	59100	-25.72	20230602	33300	31.83	20221111	2.89	N	340570	500	44 억		904307	N	N	499	N	00	N
84	20231017	141011	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44050	600	2	1.38	2301946450	52790	203.36	43600	44400	42700	56400	30450	43450	43605.79	11.13	0	-13295	44483	43966	42933	42416	41383	44225	42675	45	12950	500	32150	50	1	8128000	3580	16.96	3.32	12	0.65	2598.00	13281.00	59100	20230602	-25.47	33300	20221111	32.28	59100	-25.47	20230602	34300	28.43	20230103	59100	-25.47	20230602	33300	32.28	20221111	2.89	N	340570	500	44 억		904307	N	N	499	N	00	N
85	20231017	131002	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	44050	600	2	1.38	1753759300	40331	155.36	43600	44400	42700	56400	30450	43450	43484.17	11.13	0	-10919	44483	43966	42933	42416	41383	44225	42675	45	12950	500	32150	50	1	8128000	3580	16.96	3.32	12	0.50	2598.00	13281.00	59100	20230602	-25.47	33300	20221111	32.28	59100	-25.47	20230602	34300	28.43	20230103	59100	-25.47	20230602	33300	32.28	20221111	2.89	N	340570	500	44 억		904307	N	N	499	N	00	N
86	20231017	121007	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43550	100	2	0.23	1402914450	32345	124.60	43600	43950	42700	56400	30450	43450	43373.41	11.13	0	-9306	44483	43966	42933	42416	41383	44225	42675	45	12950	500	32150	50	1	8128000	3540	16.76	3.28	12	0.40	2598.00	13281.00	59100	20230602	-26.31	33300	20221111	30.78	59100	-26.31	20230602	34300	26.97	20230103	59100	-26.31	20230602	33300	30.78	20221111	2.89	N	340570	500	44 억		904307	N	N	499	N	00	N
87	20231017	110957	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43550	100	2	0.23	1232462450	28431	109.52	43600	43950	42700	56400	30450	43450	43349.18	11.13	0	-8368	44483	43966	42933	42416	41383	44225	42675	45	12950	500	32150	50	1	8128000	3540	16.76	3.28	12	0.35	2598.00	13281.00	59100	20230602	-26.31	33300	20221111	30.78	59100	-26.31	20230602	34300	26.97	20230103	59100	-26.31	20230602	33300	30.78	20221111	2.89	N	340570	500	44 억		904307	N	N	499	N	00	N
88	20231017	100949	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42900	-550	5	-1.27	559648550	12952	49.89	43600	43750	42700	56400	30450	43450	43209.06	11.13	0	-6797	44483	43966	42933	42416	41383	44225	42675	45	12950	500	32150	50	1	8128000	3487	16.51	3.23	12	0.16	2598.00	13281.00	59100	20230602	-27.41	33300	20221111	28.83	59100	-27.41	20230602	34300	25.07	20230103	59100	-27.41	20230602	33300	28.83	20221111	2.89	N	340570	500	44 억		904307	N	N	499	N	00	N
89	20231017	091001	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43250	-200	5	-0.46	200255650	4606	17.74	43600	43750	43250	56400	30450	43450	43477.25	11.13	0	-2422	44483	43966	42933	42416	41383	44225	42675	45	12950	500	32150	50	1	8128000	3515	16.65	3.26	12	0.06	2598.00	13281.00	59100	20230602	-26.82	33300	20221111	29.88	59100	-26.82	20230602	34300	26.09	20230103	59100	-26.82	20230602	33300	29.88	20221111	2.89	N	340570	500	44 억		904307	N	N	499	N	00	N
90	20231016	160958	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43450	950	2	2.24	1097124400	25776	74.89	42000	43450	41900	55200	29750	42500	42559.58	11.16	0	-2005	43600	43050	42550	42000	41500	42800	41750	45	12700	500	31450	50	1	8128000	3532	16.72	3.27	12	0.32	2598.00	13281.00	59100	20230602	-26.48	33300	20221111	30.48	59100	-26.48	20230602	34300	26.68	20230103	59100	-26.48	20230602	33300	30.48	20221111	2.84	N	340570	500	44 억		906791	N	N	499	N	00	N
91	20231016	150958	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43350	850	2	2.00	1011138450	23792	69.13	42000	43400	41900	55200	29750	42500	42499.09	11.16	0	-1434	43600	43050	42550	42000	41500	42800	41750	45	12700	500	31450	50	1	8128000	3523	16.69	3.26	12	0.29	2598.00	13281.00	59100	20230602	-26.65	33300	20221111	30.18	59100	-26.65	20230602	34300	26.38	20230103	59100	-26.65	20230602	33300	30.18	20221111	2.84	N	340570	500	44 억		906791	N	N	480	N	00	N
92	20231016	140959	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42750	250	2	0.59	715449050	16923	49.17	42000	42800	41900	55200	29750	42500	42276.73	11.16	0	859	43600	43050	42550	42000	41500	42800	41750	45	12700	500	31450	50	1	8128000	3475	16.45	3.22	12	0.21	2598.00	13281.00	59100	20230602	-27.66	33300	20221111	28.38	59100	-27.66	20230602	34300	24.64	20230103	59100	-27.66	20230602	33300	28.38	20221111	2.84	N	340570	500	44 억		906791	N	N	480	N	00	N
93	20231016	130953	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42650	150	2	0.35	624482400	14790	42.97	42000	42800	41900	55200	29750	42500	42223.29	11.16	0	606	43600	43050	42550	42000	41500	42800	41750	45	12700	500	31450	50	1	8128000	3467	16.42	3.21	12	0.18	2598.00	13281.00	59100	20230602	-27.83	33300	20221111	28.08	59100	-27.83	20230602	34300	24.34	20230103	59100	-27.83	20230602	33300	28.08	20221111	2.84	N	340570	500	44 억		906791	N	N	480	N	00	N
94	20231016	120954	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42100	-400	5	-0.94	461053850	10941	31.79	42000	42700	41900	55200	29750	42500	42140.01	11.16	0	567	43600	43050	42550	42000	41500	42800	41750	45	12700	500	31450	50	1	8128000	3422	16.20	3.17	12	0.13	2598.00	13281.00	59100	20230602	-28.76	33300	20221111	26.43	59100	-28.76	20230602	34300	22.74	20230103	59100	-28.76	20230602	33300	26.43	20221111	2.84	N	340570	500	44 억		906791	N	N	480	N	00	N
95	20231016	110947	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42050	-450	5	-1.06	411471700	9763	28.37	42000	42700	41900	55200	29750	42500	42146.03	11.16	0	301	43600	43050	42550	42000	41500	42800	41750	45	12700	500	31450	50	1	8128000	3418	16.19	3.17	12	0.12	2598.00	13281.00	59100	20230602	-28.85	33300	20221111	26.28	59100	-28.85	20230602	34300	22.59	20230103	59100	-28.85	20230602	33300	26.28	20221111	2.84	N	340570	500	44 억		906791	N	N	480	N	00	N
96	20231016	100941	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42050	-450	5	-1.06	296403650	7024	20.41	42000	42700	41900	55200	29750	42500	42198.70	11.16	0	42	43600	43050	42550	42000	41500	42800	41750	45	12700	500	31450	50	1	8128000	3418	16.19	3.17	12	0.09	2598.00	13281.00	59100	20230602	-28.85	33300	20221111	26.28	59100	-28.85	20230602	34300	22.59	20230103	59100	-28.85	20230602	33300	26.28	20221111	2.84	N	340570	500	44 억		906791	N	N	480	N	00	N
97	20231016	090944	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42150	-350	5	-0.82	82252650	1957	5.69	42000	42450	41900	55200	29750	42500	42029.97	11.16	0	-520	43600	43050	42550	42000	41500	42800	41750	45	12700	500	31450	50	1	8128000	3426	16.22	3.17	12	0.02	2598.00	13281.00	59100	20230602	-28.68	33300	20221111	26.58	59100	-28.68	20230602	34300	22.89	20230103	59100	-28.68	20230602	33300	26.58	20221111	2.84	N	340570	500	44 억		906791	N	N	480	N	00	N
98	20231012	161016	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43100	750	2	1.77	1470463700	34078	121.41	43100	43450	42600	55000	29650	42350	43149.94	11.23	0	-6638	43683	43016	42483	41816	41283	43350	42150	45	12650	500	31330	50	1	8128000	3503	16.59	3.25	12	0.42	2598.00	13281.00	59100	20230602	-27.07	33300	20221111	29.43	59100	-27.07	20230602	34300	25.66	20230103	59100	-27.07	20230602	33300	29.43	20221111	2.88	N	340570	500	44 억		912484	N	N	12	N	00	N
99	20231012	150951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43200	850	2	2.01	1425282850	33031	117.68	43100	43450	42600	55000	29650	42350	43149.85	11.23	0	-6519	43683	43016	42483	41816	41283	43350	42150	45	12650	500	31330	50	1	8128000	3511	16.63	3.25	12	0.41	2598.00	13281.00	59100	20230602	-26.90	33300	20221111	29.73	59100	-26.90	20230602	34300	25.95	20230103	59100	-26.90	20230602	33300	29.73	20221111	2.88	N	340570	500	44 억		912484	N	N	12	N	00	N
100	20231012	140953	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43150	800	2	1.89	1093748050	25358	90.34	43100	43450	42600	55000	29650	42350	43132.27	11.23	0	-3246	43683	43016	42483	41816	41283	43350	42150	45	12650	500	31330	50	1	8128000	3507	16.61	3.25	12	0.31	2598.00	13281.00	59100	20230602	-26.99	33300	20221111	29.58	59100	-26.99	20230602	34300	25.80	20230103	59100	-26.99	20230602	33300	29.58	20221111	2.88	N	340570	500	44 억		912484	N	N	12	N	00	N
101	20231012	130954	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43250	900	2	2.13	816542000	18938	67.47	43100	43450	42600	55000	29650	42350	43116.59	11.23	0	-2050	43683	43016	42483	41816	41283	43350	42150	45	12650	500	31330	50	1	8128000	3515	16.65	3.26	12	0.23	2598.00	13281.00	59100	20230602	-26.82	33300	20221111	29.88	59100	-26.82	20230602	34300	26.09	20230103	59100	-26.82	20230602	33300	29.88	20221111	2.88	N	340570	500	44 억		912484	N	N	12	N	00	N
102	20231012	121003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43150	800	2	1.89	562301500	13072	46.57	43100	43350	42600	55000	29650	42350	43015.72	11.23	0	-124	43683	43016	42483	41816	41283	43350	42150	45	12650	500	31330	50	1	8128000	3507	16.61	3.25	12	0.16	2598.00	13281.00	59100	20230602	-26.99	33300	20221111	29.58	59100	-26.99	20230602	34300	25.80	20230103	59100	-26.99	20230602	33300	29.58	20221111	2.88	N	340570	500	44 억		912484	N	N	12	N	00	N
103	20231012	111003	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43100	750	2	1.77	477457800	11109	39.58	43100	43200	42600	55000	29650	42350	42979.37	11.23	0	84	43683	43016	42483	41816	41283	43350	42150	45	12650	500	31330	50	1	8128000	3503	16.59	3.25	12	0.14	2598.00	13281.00	59100	20230602	-27.07	33300	20221111	29.43	59100	-27.07	20230602	34300	25.66	20230103	59100	-27.07	20230602	33300	29.43	20221111	2.88	N	340570	500	44 억		912484	N	N	12	N	00	N
104	20231012	100954	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43000	650	2	1.53	256502350	5980	21.31	43100	43150	42600	55000	29650	42350	42893.37	11.23	0	220	43683	43016	42483	41816	41283	43350	42150	45	12650	500	31330	50	1	8128000	3495	16.55	3.24	12	0.07	2598.00	13281.00	59100	20230602	-27.24	33300	20221111	29.13	59100	-27.24	20230602	34300	25.36	20230103	59100	-27.24	20230602	33300	29.13	20221111	2.88	N	340570	500	44 억		912484	N	N	12	N	00	N
105	20231012	091002	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42650	300	2	0.71	25536000	595	2.12	43100	43150	42600	55000	29650	42350	42917.65	11.23	0	-193	43683	43016	42483	41816	41283	43350	42150	45	12650	500	31330	50	1	8128000	3467	16.42	3.21	12	0.01	2598.00	13281.00	59100	20230602	-27.83	33300	20221111	28.08	59100	-27.83	20230602	34300	24.34	20230103	59100	-27.83	20230602	33300	28.08	20221111	2.88	N	340570	500	44 억		912484	N	N	12	N	00	N
106	20231011	160950	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42350	500	2	1.19	1195745700	28053	52.28	41950	43150	41950	54400	29300	41850	42624.52	11.29	0	-5126	43616	42732	42166	41282	40716	43175	41725	45	12550	500	30960	50	1	8128000	3442	16.30	3.19	12	0.35	2598.00	13281.00	59100	20230602	-28.34	33300	20221111	27.18	59100	-28.34	20230602	34300	23.47	20230103	59100	-28.34	20230602	33300	27.18	20221111	2.96	N	340570	500	44 억		917464	N	N	12	N	00	N
107	20231011	150956	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42500	650	2	1.55	1094060650	25658	47.82	41950	43150	41950	54400	29300	41850	42640.14	11.29	0	-4638	43616	42732	42166	41282	40716	43175	41725	45	12550	500	30960	50	1	8128000	3454	16.36	3.20	12	0.32	2598.00	13281.00	59100	20230602	-28.09	33300	20221111	27.63	59100	-28.09	20230602	34300	23.91	20230103	59100	-28.09	20230602	33300	27.63	20221111	2.96	N	340570	500	44 억		917464	N	N	2	N	00	N
108	20231011	140959	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42800	950	2	2.27	850848000	19938	37.16	41950	43150	41950	54400	29300	41850	42674.69	11.29	0	-2958	43616	42732	42166	41282	40716	43175	41725	45	12550	500	30960	50	1	8128000	3479	16.47	3.22	12	0.25	2598.00	13281.00	59100	20230602	-27.58	33300	20221111	28.53	59100	-27.58	20230602	34300	24.78	20230103	59100	-27.58	20230602	33300	28.53	20221111	2.96	N	340570	500	44 억		917464	N	N	2	N	00	N
109	20231011	130946	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42500	650	2	1.55	644932650	15115	28.17	41950	43150	41950	54400	29300	41850	42668.39	11.29	0	-1444	43616	42732	42166	41282	40716	43175	41725	45	12550	500	30960	50	1	8128000	3454	16.36	3.20	12	0.19	2598.00	13281.00	59100	20230602	-28.09	33300	20221111	27.63	59100	-28.09	20230602	34300	23.91	20230103	59100	-28.09	20230602	33300	27.63	20221111	2.96	N	340570	500	44 억		917464	N	N	2	N	00	N
110	20231011	121005	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42350	500	2	1.19	581283800	13614	25.37	41950	43150	41950	54400	29300	41850	42697.50	11.29	0	-1184	43616	42732	42166	41282	40716	43175	41725	45	12550	500	30960	50	1	8128000	3442	16.30	3.19	12	0.17	2598.00	13281.00	59100	20230602	-28.34	33300	20221111	27.18	59100	-28.34	20230602	34300	23.47	20230103	59100	-28.34	20230602	33300	27.18	20221111	2.96	N	340570	500	44 억		917464	N	N	2	N	00	N
111	20231011	111000	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42650	800	2	1.91	457874100	10710	19.96	41950	43150	41950	54400	29300	41850	42752.02	11.29	0	-1460	43616	42732	42166	41282	40716	43175	41725	45	12550	500	30960	50	1	8128000	3467	16.42	3.21	12	0.13	2598.00	13281.00	59100	20230602	-27.83	33300	20221111	28.08	59100	-27.83	20230602	34300	24.34	20230103	59100	-27.83	20230602	33300	28.08	20221111	2.96	N	340570	500	44 억		917464	N	N	2	N	00	N
112	20231011	100953	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42700	850	2	2.03	271964900	6362	11.86	41950	43150	41950	54400	29300	41850	42748.33	11.29	0	207	43616	42732	42166	41282	40716	43175	41725	45	12550	500	30960	50	1	8128000	3471	16.44	3.22	12	0.08	2598.00	13281.00	59100	20230602	-27.75	33300	20221111	28.23	59100	-27.75	20230602	34300	24.49	20230103	59100	-27.75	20230602	33300	28.23	20221111	2.96	N	340570	500	44 억		917464	N	N	2	N	00	N
113	20231011	090955	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42650	800	2	1.91	161164800	3766	7.02	41950	43150	41950	54400	29300	41850	42794.69	11.29	0	-45	43616	42732	42166	41282	40716	43175	41725	45	12550	500	30960	50	1	8128000	3467	16.42	3.21	12	0.05	2598.00	13281.00	59100	20230602	-27.83	33300	20221111	28.08	59100	-27.83	20230602	34300	24.34	20230103	59100	-27.83	20230602	33300	28.08	20221111	2.96	N	340570	500	44 억		917464	N	N	2	N	00	N
114	20231010	161600	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41850	-200	5	-0.48	2269890050	53568	104.04	41750	43050	41600	54600	29450	42050	42374.27	11.54	0	-16038	43516	42782	41566	40832	39616	43150	41200	45	12550	500	31110	50	1	8128000	3402	16.11	3.15	12	0.66	2598.00	13281.00	59100	20230602	-29.19	33300	20221111	25.68	59100	-29.19	20230602	34300	22.01	20230103	59100	-29.19	20230602	33300	25.68	20221111	2.98	N	340570	500	44 억		937665	N	N	2	N	00	N
115	20231010	150941	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42150	100	2	0.24	2196969650	51830	100.66	41750	43050	41600	54600	29450	42050	42387.99	11.54	0	-15845	43516	42782	41566	40832	39616	43150	41200	45	12550	500	31110	50	1	8128000	3426	16.22	3.17	12	0.64	2598.00	13281.00	59100	20230602	-28.68	33300	20221111	26.58	59100	-28.68	20230602	34300	22.89	20230103	59100	-28.68	20230602	33300	26.58	20221111	2.98	N	340570	500	44 억		937665	N	N	0	N	00	N
116	20231010	140949	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42200	150	2	0.36	1865287100	43959	85.37	41750	43050	41600	54600	29450	42050	42432.43	11.54	0	-11728	43516	42782	41566	40832	39616	43150	41200	45	12550	500	31110	50	1	8128000	3430	16.24	3.18	12	0.54	2598.00	13281.00	59100	20230602	-28.60	33300	20221111	26.73	59100	-28.60	20230602	34300	23.03	20230103	59100	-28.60	20230602	33300	26.73	20221111	2.98	N	340570	500	44 억		937665	N	N	0	N	00	N
117	20231010	130942	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42300	250	2	0.59	1506643100	35466	68.88	41750	43050	41600	54600	29450	42050	42481.34	11.54	0	-9036	43516	42782	41566	40832	39616	43150	41200	45	12550	500	31110	50	1	8128000	3438	16.28	3.19	12	0.44	2598.00	13281.00	59100	20230602	-28.43	33300	20221111	27.03	59100	-28.43	20230602	34300	23.32	20230103	59100	-28.43	20230602	33300	27.03	20221111	2.98	N	340570	500	44 억		937665	N	N	0	N	00	N
118	20231010	120938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42800	750	2	1.78	1219402850	28714	55.77	41750	43050	41600	54600	29450	42050	42467.19	11.54	0	-7608	43516	42782	41566	40832	39616	43150	41200	45	12550	500	31110	50	1	8128000	3479	16.47	3.22	12	0.35	2598.00	13281.00	59100	20230602	-27.58	33300	20221111	28.53	59100	-27.58	20230602	34300	24.78	20230103	59100	-27.58	20230602	33300	28.53	20221111	2.98	N	340570	500	44 억		937665	N	N	0	N	00	N
119	20231010	110921	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	43000	950	2	2.26	872703300	20617	40.04	41750	43050	41600	54600	29450	42050	42329.31	11.54	0	-5707	43516	42782	41566	40832	39616	43150	41200	45	12550	500	31110	50	1	8128000	3495	16.55	3.24	12	0.25	2598.00	13281.00	59100	20230602	-27.24	33300	20221111	29.13	59100	-27.24	20230602	34300	25.36	20230103	59100	-27.24	20230602	33300	29.13	20221111	2.98	N	340570	500	44 억		937665	N	N	0	N	00	N
120	20231010	100932	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42600	550	2	1.31	676208750	16038	31.15	41750	42950	41600	54600	29450	42050	42162.91	11.54	0	-5487	43516	42782	41566	40832	39616	43150	41200	45	12550	500	31110	50	1	8128000	3463	16.40	3.21	12	0.20	2598.00	13281.00	59100	20230602	-27.92	33300	20221111	27.93	59100	-27.92	20230602	34300	24.20	20230103	59100	-27.92	20230602	33300	27.93	20221111	2.98	N	340570	500	44 억		937665	N	N	0	N	00	N
121	20231010	090926	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41800	-250	5	-0.59	275129650	6578	12.78	41750	42050	41600	54600	29450	42050	41825.73	11.54	0	-5228	43516	42782	41566	40832	39616	43150	41200	45	12550	500	31110	50	1	8128000	3398	16.09	3.15	12	0.08	2598.00	13281.00	59100	20230602	-29.27	33300	20221111	25.53	59100	-29.27	20230602	34300	21.87	20230103	59100	-29.27	20230602	33300	25.53	20221111	2.98	N	340570	500	44 억		937665	N	N	0	N	00	N
122	20231006	160934	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42050	1700	2	4.21	2150821200	51459	119.53	40350	42300	40350	52400	28250	40350	41796.85	11.59	0	-869	41883	41116	40733	39966	39583	40925	39775	45	12050	500	29850	50	1	8128000	3418	16.19	3.17	12	0.63	2598.00	13281.00	59100	20230602	-28.85	33300	20221111	26.28	59100	-28.85	20230602	34300	22.59	20230103	59100	-28.85	20230602	33300	26.28	20221111	2.97	N	340570	500	44 억		941667	N	N	0	N	00	N
123	20231006	150919	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42100	1750	2	4.34	2084815900	49891	115.89	40350	42300	40350	52400	28250	40350	41787.47	11.59	0	-429	41883	41116	40733	39966	39583	40925	39775	45	12050	500	29850	50	1	8128000	3422	16.20	3.17	12	0.61	2598.00	13281.00	59100	20230602	-28.76	33300	20221111	26.43	59100	-28.76	20230602	34300	22.74	20230103	59100	-28.76	20230602	33300	26.43	20221111	2.97	N	340570	500	44 억		941667	N	N	0	N	00	N
124	20231006	140923	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	42050	1700	2	4.21	1728932850	41442	96.26	40350	42150	40350	52400	28250	40350	41719.41	11.59	0	2104	41883	41116	40733	39966	39583	40925	39775	45	12050	500	29850	50	1	8128000	3418	16.19	3.17	12	0.51	2598.00	13281.00	59100	20230602	-28.85	33300	20221111	26.28	59100	-28.85	20230602	34300	22.59	20230103	59100	-28.85	20230602	33300	26.28	20221111	2.97	N	340570	500	44 억		941667	N	N	0	N	00	N
125	20231006	130911	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41900	1550	2	3.84	1510254100	36232	84.16	40350	42000	40350	52400	28250	40350	41682.95	11.59	0	2705	41883	41116	40733	39966	39583	40925	39775	45	12050	500	29850	50	1	8128000	3406	16.13	3.15	12	0.45	2598.00	13281.00	59100	20230602	-29.10	33300	20221111	25.83	59100	-29.10	20230602	34300	22.16	20230103	59100	-29.10	20230602	33300	25.83	20221111	2.97	N	340570	500	44 억		941667	N	N	0	N	00	N
126	20231006	120910	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41900	1550	2	3.84	1359135000	32629	75.79	40350	42000	40350	52400	28250	40350	41654.28	11.59	0	3150	41883	41116	40733	39966	39583	40925	39775	45	12050	500	29850	50	1	8128000	3406	16.13	3.15	12	0.40	2598.00	13281.00	59100	20230602	-29.10	33300	20221111	25.83	59100	-29.10	20230602	34300	22.16	20230103	59100	-29.10	20230602	33300	25.83	20221111	2.97	N	340570	500	44 억		941667	N	N	0	N	00	N
127	20231006	110902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41950	1600	2	3.97	1181743050	28393	65.95	40350	42000	40350	52400	28250	40350	41621.02	11.59	0	4160	41883	41116	40733	39966	39583	40925	39775	45	12050	500	29850	50	1	8128000	3410	16.15	3.16	12	0.35	2598.00	13281.00	59100	20230602	-29.02	33300	20221111	25.98	59100	-29.02	20230602	34300	22.30	20230103	59100	-29.02	20230602	33300	25.98	20221111	2.97	N	340570	500	44 억		941667	N	N	0	N	00	N
128	20231006	100909	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	41600	1250	2	3.10	565508750	13675	31.77	40350	41850	40350	52400	28250	40350	41353.62	11.59	0	1646	41883	41116	40733	39966	39583	40925	39775	45	12050	500	29850	50	1	8128000	3381	16.01	3.13	12	0.17	2598.00	13281.00	59100	20230602	-29.61	33300	20221111	24.92	59100	-29.61	20230602	34300	21.28	20230103	59100	-29.61	20230602	33300	24.92	20221111	2.97	N	340570	500	44 억		941667	N	N	0	N	00	N
129	20231006	090902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	40600	250	2	0.62	77996500	1922	4.46	40350	40850	40350	52400	28250	40350	40581.15	11.59	0	768	41883	41116	40733	39966	39583	40925	39775	45	12050	500	29850	50	1	8128000	3300	15.63	3.06	12	0.02	2598.00	13281.00	59100	20230602	-31.30	33300	20221111	21.92	59100	-31.30	20230602	34300	18.37	20230103	59100	-31.30	20230602	33300	21.92	20221111	2.97	N	340570	500	44 억		941667	N	N	0	N	00	N