KissMeData/060590/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	160600	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-340	5	-3.47	5805382430	590899	547.03	9830	10560	9080	12740	6860	9800	9824.72	2.61	0	-17386	10433	10116	9653	9336	8873	10275	9495	121	2940	500	6270	10	1	24181020	2288	33.79	2.27	12	2.44	280.00	4171.00	15900	20230822	-40.50	5930	20230106	59.53	15900	-40.50	20230822	5930	59.53	20230106	15900	-40.50	20230822	5930	59.53	20230106	3.16	N	060590	500	120 억		631424	N	N	0	N	00	N
3	20231031	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-390	5	-3.98	5680847730	577685	534.79	9830	10560	9080	12740	6860	9800	9833.82	2.61	0	-19378	10433	10116	9653	9336	8873	10275	9495	121	2940	500	6270	10	1	24181020	2275	33.61	2.26	12	2.39	280.00	4171.00	15900	20230822	-40.82	5930	20230106	58.68	15900	-40.82	20230822	5930	58.68	20230106	15900	-40.82	20230822	5930	58.68	20230106	3.16	N	060590	500	120 억		631424	N	N	0	N	00	N
4	20231031	140613	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-340	5	-3.47	5436793050	551693	510.73	9830	10560	9080	12740	6860	9800	9854.74	2.61	0	-23547	10433	10116	9653	9336	8873	10275	9495	121	2940	500	6270	10	1	24181020	2288	33.79	2.27	12	2.28	280.00	4171.00	15900	20230822	-40.50	5930	20230106	59.53	15900	-40.50	20230822	5930	59.53	20230106	15900	-40.50	20230822	5930	59.53	20230106	3.16	N	060590	500	120 억		631424	N	N	0	N	00	N
5	20231031	130609	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	660	2	6.73	1651745300	162293	150.24	9830	10560	9770	12740	6860	9800	10177.55	2.61	0	-17645	10433	10116	9653	9336	8873	10275	9495	121	2940	500	6270	10	1	24181020	2529	37.36	2.51	12	0.67	280.00	4171.00	15900	20230822	-34.21	5930	20230106	76.39	15900	-34.21	20230822	5930	76.39	20230106	15900	-34.21	20230822	5930	76.39	20230106	3.16	N	060590	500	120 억		631424	N	N	0	N	00	N
6	20231031	120605	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	190	2	1.94	685797720	68649	63.55	9830	10170	9770	12740	6860	9800	9989.92	2.61	0	-5246	10433	10116	9653	9336	8873	10275	9495	121	2940	500	6270	10	1	24181020	2416	35.68	2.40	12	0.28	280.00	4171.00	15900	20230822	-37.17	5930	20230106	68.47	15900	-37.17	20230822	5930	68.47	20230106	15900	-37.17	20230822	5930	68.47	20230106	3.16	N	060590	500	120 억		631424	N	N	0	N	00	N
7	20231031	110623	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	170	2	1.73	535363160	53638	49.66	9830	10170	9770	12740	6860	9800	9981.04	2.61	0	-2120	10433	10116	9653	9336	8873	10275	9495	121	2940	500	6270	10	1	24181020	2411	35.61	2.39	12	0.22	280.00	4171.00	15900	20230822	-37.30	5930	20230106	68.13	15900	-37.30	20230822	5930	68.13	20230106	15900	-37.30	20230822	5930	68.13	20230106	3.16	N	060590	500	120 억		631424	N	N	0	N	00	N
8	20231031	100612	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	140	2	1.43	403187390	40316	37.32	9830	10170	9770	12740	6860	9800	10000.68	2.61	0	-15	10433	10116	9653	9336	8873	10275	9495	121	2940	500	6270	10	1	24181020	2404	35.50	2.38	12	0.17	280.00	4171.00	15900	20230822	-37.48	5930	20230106	67.62	15900	-37.48	20230822	5930	67.62	20230106	15900	-37.48	20230822	5930	67.62	20230106	3.16	N	060590	500	120 억		631424	N	N	0	N	00	N
9	20231031	090609	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	0	3	0.00	32115360	3266	3.02	9830	9900	9770	12740	6860	9800	9833.24	2.61	0	-2354	10433	10116	9653	9336	8873	10275	9495	121	2940	500	6270	10	1	24181020	2370	35.00	2.35	12	0.01	280.00	4171.00	15900	20230822	-38.36	5930	20230106	65.26	15900	-38.36	20230822	5930	65.26	20230106	15900	-38.36	20230822	5930	65.26	20230106	3.16	N	060590	500	120 억		631424	N	N	0	N	00	N
10	20231030	160601	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	420	2	4.48	1038662430	107326	36.61	9350	9970	9190	12190	6570	9380	9677.34	2.43	0	43171	10206	9792	9586	9172	8966	9690	9070	121	2810	500	6000	10	1	24181020	2370	35.00	2.35	12	0.44	280.00	4171.00	15900	20230822	-38.36	5930	20230106	65.26	15900	-38.36	20230822	5930	65.26	20230106	15900	-38.36	20230822	5930	65.26	20230106	3.19	N	060590	500	120 억		587213	N	N	0	N	00	N
11	20231030	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	460	2	4.90	979267020	101266	34.54	9350	9970	9190	12190	6570	9380	9670.24	2.43	0	40143	10206	9792	9586	9172	8966	9690	9070	121	2810	500	6000	10	1	24181020	2379	35.14	2.36	12	0.42	280.00	4171.00	15900	20230822	-38.11	5930	20230106	65.94	15900	-38.11	20230822	5930	65.94	20230106	15900	-38.11	20230822	5930	65.94	20230106	3.19	N	060590	500	120 억		587213	N	N	0	N	00	N
12	20231030	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	390	2	4.16	865062800	89602	30.57	9350	9970	9190	12190	6570	9380	9654.50	2.43	0	33917	10206	9792	9586	9172	8966	9690	9070	121	2810	500	6000	10	1	24181020	2362	34.89	2.34	12	0.37	280.00	4171.00	15900	20230822	-38.55	5930	20230106	64.76	15900	-38.55	20230822	5930	64.76	20230106	15900	-38.55	20230822	5930	64.76	20230106	3.19	N	060590	500	120 억		587213	N	N	0	N	00	N
13	20231030	130549	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	390	2	4.16	820186180	85010	29.00	9350	9970	9190	12190	6570	9380	9648.11	2.43	0	31409	10206	9792	9586	9172	8966	9690	9070	121	2810	500	6000	10	1	24181020	2362	34.89	2.34	12	0.35	280.00	4171.00	15900	20230822	-38.55	5930	20230106	64.76	15900	-38.55	20230822	5930	64.76	20230106	15900	-38.55	20230822	5930	64.76	20230106	3.19	N	060590	500	120 억		587213	N	N	0	N	00	N
14	20231030	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	440	2	4.69	738145020	76697	26.16	9350	9970	9190	12190	6570	9380	9624.17	2.43	0	29971	10206	9792	9586	9172	8966	9690	9070	121	2810	500	6000	10	1	24181020	2375	35.07	2.35	12	0.32	280.00	4171.00	15900	20230822	-38.24	5930	20230106	65.60	15900	-38.24	20230822	5930	65.60	20230106	15900	-38.24	20230822	5930	65.60	20230106	3.19	N	060590	500	120 억		587213	N	N	0	N	00	N
15	20231030	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	520	2	5.54	671875680	69961	23.87	9350	9970	9190	12190	6570	9380	9603.57	2.43	0	24414	10206	9792	9586	9172	8966	9690	9070	121	2810	500	6000	10	1	24181020	2394	35.36	2.37	12	0.29	280.00	4171.00	15900	20230822	-37.74	5930	20230106	66.95	15900	-37.74	20230822	5930	66.95	20230106	15900	-37.74	20230822	5930	66.95	20230106	3.19	N	060590	500	120 억		587213	N	N	0	N	00	N
16	20231030	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	40	2	0.43	248332550	26619	9.08	9350	9490	9190	12190	6570	9380	9329.15	2.43	0	6875	10206	9792	9586	9172	8966	9690	9070	121	2810	500	6000	10	1	24181020	2278	33.64	2.26	12	0.11	280.00	4171.00	15900	20230822	-40.75	5930	20230106	58.85	15900	-40.75	20230822	5930	58.85	20230106	15900	-40.75	20230822	5930	58.85	20230106	3.19	N	060590	500	120 억		587213	N	N	0	N	00	N
17	20231030	090542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	20	2	0.21	69911900	7556	2.58	9350	9400	9190	12190	6570	9380	9252.50	2.43	0	984	10206	9792	9586	9172	8966	9690	9070	121	2810	500	6000	10	1	24181020	2273	33.57	2.25	12	0.03	280.00	4171.00	15900	20230822	-40.88	5930	20230106	58.52	15900	-40.88	20230822	5930	58.52	20230106	15900	-40.88	20230822	5930	58.52	20230106	3.19	N	060590	500	120 억		587213	N	N	0	N	00	N
18	20231027	160514	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	-330	5	-3.40	2794233860	289847	172.13	9680	10000	9380	12620	6800	9710	9641.46	2.47	0	-10580	10363	10036	9873	9546	9383	9955	9465	121	2910	500	6210	10	1	24181020	2268	33.50	2.25	12	1.20	280.00	4171.00	15900	20230822	-41.01	5930	20230106	58.18	15900	-41.01	20230822	5930	58.18	20230106	15900	-41.01	20230822	5930	58.18	20230106	3.91	N	060590	500	120 억		597541	N	N	0	N	00	N
19	20231027	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-250	5	-2.57	2492125390	257717	153.05	9680	10000	9450	12620	6800	9710	9670.01	2.47	0	-16819	10363	10036	9873	9546	9383	9955	9465	121	2910	500	6210	10	1	24181020	2288	33.79	2.27	12	1.07	280.00	4171.00	15900	20230822	-40.50	5930	20230106	59.53	15900	-40.50	20230822	5930	59.53	20230106	15900	-40.50	20230822	5930	59.53	20230106	3.91	N	060590	500	120 억		597541	N	N	0	N	00	N
20	20231027	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-210	5	-2.16	2087484390	215007	127.69	9680	10000	9460	12620	6800	9710	9708.91	2.47	0	-40732	10363	10036	9873	9546	9383	9955	9465	121	2910	500	6210	10	1	24181020	2297	33.93	2.28	12	0.89	280.00	4171.00	15900	20230822	-40.25	5930	20230106	60.20	15900	-40.25	20230822	5930	60.20	20230106	15900	-40.25	20230822	5930	60.20	20230106	3.91	N	060590	500	120 억		597541	N	N	0	N	00	N
21	20231027	130535	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	-140	5	-1.44	1864423420	191570	113.77	9680	10000	9460	12620	6800	9710	9732.34	2.47	0	-39406	10363	10036	9873	9546	9383	9955	9465	121	2910	500	6210	10	1	24181020	2314	34.18	2.29	12	0.79	280.00	4171.00	15900	20230822	-39.81	5930	20230106	61.38	15900	-39.81	20230822	5930	61.38	20230106	15900	-39.81	20230822	5930	61.38	20230106	3.91	N	060590	500	120 억		597541	N	N	0	N	00	N
22	20231027	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	-20	5	-0.21	1738963750	178544	106.03	9680	10000	9460	12620	6800	9710	9739.69	2.47	0	-36459	10363	10036	9873	9546	9383	9955	9465	121	2910	500	6210	10	1	24181020	2343	34.61	2.32	12	0.74	280.00	4171.00	15900	20230822	-39.06	5930	20230106	63.41	15900	-39.06	20230822	5930	63.41	20230106	15900	-39.06	20230822	5930	63.41	20230106	3.91	N	060590	500	120 억		597541	N	N	0	N	00	N
23	20231027	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-30	5	-0.31	1624529240	166671	98.98	9680	10000	9460	12620	6800	9710	9746.92	2.47	0	-35931	10363	10036	9873	9546	9383	9955	9465	121	2910	500	6210	10	1	24181020	2341	34.57	2.32	12	0.69	280.00	4171.00	15900	20230822	-39.12	5930	20230106	63.24	15900	-39.12	20230822	5930	63.24	20230106	15900	-39.12	20230822	5930	63.24	20230106	3.91	N	060590	500	120 억		597541	N	N	0	N	00	N
24	20231027	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	100	2	1.03	893847590	92282	54.80	9680	9890	9460	12620	6800	9710	9686.04	2.47	0	-23639	10363	10036	9873	9546	9383	9955	9465	121	2910	500	6210	10	1	24181020	2372	35.04	2.35	12	0.38	280.00	4171.00	15900	20230822	-38.30	5930	20230106	65.43	15900	-38.30	20230822	5930	65.43	20230106	15900	-38.30	20230822	5930	65.43	20230106	3.91	N	060590	500	120 억		597541	N	N	0	N	00	N
25	20231027	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	0	3	0.00	96958120	9963	5.92	9680	9890	9670	12620	6800	9710	9731.82	2.47	0	2171	10363	10036	9873	9546	9383	9955	9465	121	2910	500	6210	10	1	24181020	2348	34.68	2.33	12	0.04	280.00	4171.00	15900	20230822	-38.93	5930	20230106	63.74	15900	-38.93	20230822	5930	63.74	20230106	15900	-38.93	20230822	5930	63.74	20230106	3.91	N	060590	500	120 억		597541	N	N	0	N	00	N
26	20231026	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-250	5	-2.51	1659728690	167466	49.22	9850	10200	9710	12940	6980	9960	9911.51	2.52	0	-12923	11133	10546	10083	9496	9033	10315	9265	121	2980	500	6370	10	1	24181020	2348	34.68	2.33	12	0.69	280.00	4171.00	15900	20230822	-38.93	5930	20230106	63.74	15900	-38.93	20230822	5930	63.74	20230106	15900	-38.93	20230822	5930	63.74	20230106	3.91	N	060590	500	120 억		609668	N	N	0	N	00	N
27	20231026	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-140	5	-1.41	1523852670	153498	45.12	9850	10200	9730	12940	6980	9960	9927.46	2.52	0	-17132	11133	10546	10083	9496	9033	10315	9265	121	2980	500	6370	10	1	24181020	2375	35.07	2.35	12	0.63	280.00	4171.00	15900	20230822	-38.24	5930	20230106	65.60	15900	-38.24	20230822	5930	65.60	20230106	15900	-38.24	20230822	5930	65.60	20230106	3.91	N	060590	500	120 억		609668	N	N	0	N	00	N
28	20231026	140536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	-90	5	-0.90	1355453260	136332	40.07	9850	10200	9730	12940	6980	9960	9942.27	2.52	0	-19447	11133	10546	10083	9496	9033	10315	9265	121	2980	500	6370	10	1	24181020	2387	35.25	2.37	12	0.56	280.00	4171.00	15900	20230822	-37.92	5930	20230106	66.44	15900	-37.92	20230822	5930	66.44	20230106	15900	-37.92	20230822	5930	66.44	20230106	3.91	N	060590	500	120 억		609668	N	N	0	N	00	N
29	20231026	130534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	-30	5	-0.30	1162803150	116681	34.29	9850	10200	9730	12940	6980	9960	9965.67	2.52	0	-20815	11133	10546	10083	9496	9033	10315	9265	121	2980	500	6370	10	1	24181020	2401	35.46	2.38	12	0.48	280.00	4171.00	15900	20230822	-37.55	5930	20230106	67.45	15900	-37.55	20230822	5930	67.45	20230106	15900	-37.55	20230822	5930	67.45	20230106	3.91	N	060590	500	120 억		609668	N	N	0	N	00	N
30	20231026	120533	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-80	5	-0.80	1111236430	111468	32.76	9850	10200	9730	12940	6980	9960	9969.13	2.52	0	-21887	11133	10546	10083	9496	9033	10315	9265	121	2980	500	6370	10	1	24181020	2389	35.29	2.37	12	0.46	280.00	4171.00	15900	20230822	-37.86	5930	20230106	66.61	15900	-37.86	20230822	5930	66.61	20230106	15900	-37.86	20230822	5930	66.61	20230106	3.91	N	060590	500	120 억		609668	N	N	0	N	00	N
31	20231026	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	20	2	0.20	1005079970	100682	29.59	9850	10200	9730	12940	6980	9960	9982.77	2.52	0	-26360	11133	10546	10083	9496	9033	10315	9265	121	2980	500	6370	10	1	24181020	2413	35.64	2.39	12	0.42	280.00	4171.00	15900	20230822	-37.23	5930	20230106	68.30	15900	-37.23	20230822	5930	68.30	20230106	15900	-37.23	20230822	5930	68.30	20230106	3.91	N	060590	500	120 억		609668	N	N	0	N	00	N
32	20231026	100538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-60	5	-0.60	931828190	93333	27.43	9850	10200	9730	12940	6980	9960	9983.97	2.52	0	-27725	11133	10546	10083	9496	9033	10315	9265	121	2980	500	6370	10	1	24181020	2394	35.36	2.37	12	0.39	280.00	4171.00	15900	20230822	-37.74	5930	20230106	66.95	15900	-37.74	20230822	5930	66.95	20230106	15900	-37.74	20230822	5930	66.95	20230106	3.91	N	060590	500	120 억		609668	N	N	0	N	00	N
33	20231026	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-80	5	-0.80	76304630	7736	2.27	9850	9880	9730	12940	6980	9960	9860.74	2.52	0	1584	11133	10546	10083	9496	9033	10315	9265	121	2980	500	6370	10	1	24181020	2389	35.29	2.37	12	0.03	280.00	4171.00	15900	20230822	-37.86	5930	20230106	66.61	15900	-37.86	20230822	5930	66.61	20230106	15900	-37.86	20230822	5930	66.61	20230106	3.91	N	060590	500	120 억		609668	N	N	0	N	00	N
34	20231025	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	-420	5	-4.05	3368556490	339924	77.04	10550	10670	9620	13490	7270	10380	9909.59	2.35	0	43142	11733	11056	10403	9726	9073	10730	9400	121	3110	500	6640	10	1	24181020	2408	35.57	2.39	12	1.41	280.00	4171.00	15900	20230822	-37.36	5930	20230106	67.96	15900	-37.36	20230822	5930	67.96	20230106	15900	-37.36	20230822	5930	67.96	20230106	4.01	N	060590	500	120 억		568356	N	N	0	N	00	N
35	20231025	150537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9990	-390	5	-3.76	3204895800	323644	73.35	10550	10670	9620	13490	7270	10380	9902.39	2.35	0	39152	11733	11056	10403	9726	9073	10730	9400	121	3110	500	6640	10	1	24181020	2416	35.68	2.40	12	1.34	280.00	4171.00	15900	20230822	-37.17	5930	20230106	68.47	15900	-37.17	20230822	5930	68.47	20230106	15900	-37.17	20230822	5930	68.47	20230106	4.01	N	060590	500	120 억		568356	N	N	0	N	00	N
36	20231025	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	-480	5	-4.62	2907910260	293820	66.59	10550	10670	9620	13490	7270	10380	9896.75	2.35	0	39334	11733	11056	10403	9726	9073	10730	9400	121	3110	500	6640	10	1	24181020	2394	35.36	2.37	12	1.22	280.00	4171.00	15900	20230822	-37.74	5930	20230106	66.95	15900	-37.74	20230822	5930	66.95	20230106	15900	-37.74	20230822	5930	66.95	20230106	4.01	N	060590	500	120 억		568356	N	N	0	N	00	N
37	20231025	130534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-530	5	-5.11	1248266540	123458	27.98	10550	10670	9840	13490	7270	10380	10110.64	2.35	0	17305	11733	11056	10403	9726	9073	10730	9400	121	3110	500	6640	10	1	24181020	2382	35.18	2.36	12	0.51	280.00	4171.00	15900	20230822	-38.05	5930	20230106	66.10	15900	-38.05	20230822	5930	66.10	20230106	15900	-38.05	20230822	5930	66.10	20230106	4.01	N	060590	500	120 억		568356	N	N	0	N	00	N
38	20231025	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	10130	-250	5	-2.41	568955790	55290	12.53	10550	10670	10090	13490	7270	10380	10290.23	2.35	0	2062	11733	11056	10403	9726	9073	10730	9400	121	3110	500	6640	10	1	24181020	2450	36.18	2.43	12	0.23	280.00	4171.00	15900	20230822	-36.29	5930	20230106	70.83	15900	-36.29	20230822	5930	70.83	20230106	15900	-36.29	20230822	5930	70.83	20230106	4.01	N	060590	500	120 억		568356	N	N	0	N	00	N
39	20231025	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-200	5	-1.93	454151900	43963	9.96	10550	10670	10130	13490	7270	10380	10330.21	2.35	0	2402	11733	11056	10403	9726	9073	10730	9400	121	3110	500	6640	10	1	24181020	2462	36.36	2.44	12	0.18	280.00	4171.00	15900	20230822	-35.97	5930	20230106	71.67	15900	-35.97	20230822	5930	71.67	20230106	15900	-35.97	20230822	5930	71.67	20230106	4.01	N	060590	500	120 억		568356	N	N	0	N	00	N
40	20231025	100535	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-80	5	-0.77	319346500	30727	6.96	10550	10670	10200	13490	7270	10380	10393.07	2.35	0	-1889	11733	11056	10403	9726	9073	10730	9400	121	3110	500	6640	10	1	24181020	2491	36.79	2.47	12	0.13	280.00	4171.00	15900	20230822	-35.22	5930	20230106	73.69	15900	-35.22	20230822	5930	73.69	20230106	15900	-35.22	20230822	5930	73.69	20230106	4.01	N	060590	500	120 억		568356	N	N	0	N	00	N
41	20231025	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-100	5	-0.96	49855870	4767	1.08	10550	10670	10280	13490	7270	10380	10460.22	2.35	0	-1330	11733	11056	10403	9726	9073	10730	9400	121	3110	500	6640	10	1	24181020	2486	36.71	2.46	12	0.02	280.00	4171.00	15900	20230822	-35.35	5930	20230106	73.36	15900	-35.35	20230822	5930	73.36	20230106	15900	-35.35	20230822	5930	73.36	20230106	4.01	N	060590	500	120 억		568356	N	N	0	N	00	N
42	20231024	160522	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-110	5	-1.05	4575944460	440770	109.79	10500	11080	9750	13630	7350	10490	10381.60	2.48	0	-29886	11210	10850	10260	9900	9310	11030	10080	121	3140	500	6710	10	1	24181020	2510	37.07	2.49	12	1.82	280.00	4171.00	15900	20230822	-34.72	5930	20230106	75.04	15900	-34.72	20230822	5930	75.04	20230106	15900	-34.72	20230822	5930	75.04	20230106	4.16	N	060590	500	120 억		600076	N	N	0	N	00	N
43	20231024	150532	57	100.00	KOSDAQ		제약	N	N	N	N		N	10420	-70	5	-0.67	4521096800	435494	108.48	10500	11080	9750	13630	7350	10490	10381.42	2.48	0	-31248	11210	10850	10260	9900	9310	11030	10080	121	3140	500	6710	10	1	24181020	2520	37.21	2.50	12	1.80	280.00	4171.00	15900	20230822	-34.47	5930	20230106	75.72	15900	-34.47	20230822	5930	75.72	20230106	15900	-34.47	20230822	5930	75.72	20230106	4.16	N	060590	500	120 억		600076	N	N	0	N	00	N
44	20231024	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	10250	-240	5	-2.29	4328383540	416919	103.85	10500	11080	9750	13630	7350	10490	10381.72	2.48	0	-33311	11210	10850	10260	9900	9310	11030	10080	121	3140	500	6710	10	1	24181020	2479	36.61	2.46	12	1.72	280.00	4171.00	15900	20230822	-35.53	5930	20230106	72.85	15900	-35.53	20230822	5930	72.85	20230106	15900	-35.53	20230822	5930	72.85	20230106	4.16	N	060590	500	120 억		600076	N	N	0	N	00	N
45	20231024	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-310	5	-2.96	4207721430	405144	100.92	10500	11080	9750	13630	7350	10490	10385.63	2.48	0	-35864	11210	10850	10260	9900	9310	11030	10080	121	3140	500	6710	10	1	24181020	2462	36.36	2.44	12	1.68	280.00	4171.00	15900	20230822	-35.97	5930	20230106	71.67	15900	-35.97	20230822	5930	71.67	20230106	15900	-35.97	20230822	5930	71.67	20230106	4.16	N	060590	500	120 억		600076	N	N	0	N	00	N
46	20231024	120533	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	-330	5	-3.15	4134047120	397877	99.11	10500	11080	9750	13630	7350	10490	10390.15	2.48	0	-35797	11210	10850	10260	9900	9310	11030	10080	121	3140	500	6710	10	1	24181020	2457	36.29	2.44	12	1.65	280.00	4171.00	15900	20230822	-36.10	5930	20230106	71.33	15900	-36.10	20230822	5930	71.33	20230106	15900	-36.10	20230822	5930	71.33	20230106	4.16	N	060590	500	120 억		600076	N	N	0	N	00	N
47	20231024	110528	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	-400	5	-3.81	3881737770	372998	92.91	10500	11080	9750	13630	7350	10490	10406.76	2.48	0	-44137	11210	10850	10260	9900	9310	11030	10080	121	3140	500	6710	10	1	24181020	2440	36.04	2.42	12	1.54	280.00	4171.00	15900	20230822	-36.54	5930	20230106	70.15	15900	-36.54	20230822	5930	70.15	20230106	15900	-36.54	20230822	5930	70.15	20230106	4.16	N	060590	500	120 억		600076	N	N	0	N	00	N
48	20231024	100524	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-610	5	-5.82	3185176330	302580	75.37	10500	11080	9840	13630	7350	10490	10526.78	2.48	0	-17456	11210	10850	10260	9900	9310	11030	10080	121	3140	500	6710	10	1	24181020	2389	35.29	2.37	12	1.25	280.00	4171.00	15900	20230822	-37.86	5930	20230106	66.61	15900	-37.86	20230822	5930	66.61	20230106	15900	-37.86	20230822	5930	66.61	20230106	4.16	N	060590	500	120 억		600076	N	N	0	N	00	N
49	20231024	090527	57	100.00	KOSDAQ		제약	N	N	N	N		N	10710	220	2	2.10	266274710	25092	6.25	10500	10710	10490	13630	7350	10490	10614.16	2.48	0	5794	11210	10850	10260	9900	9310	11030	10080	121	3140	500	6710	10	1	24181020	2590	38.25	2.57	12	0.10	280.00	4171.00	15900	20230822	-32.64	5930	20230106	80.61	15900	-32.64	20230822	5930	80.61	20230106	15900	-32.64	20230822	5930	80.61	20230106	4.16	N	060590	500	120 억		600076	N	N	0	N	00	N
50	20231023	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	10490	750	2	7.70	4017675570	396599	223.52	9870	10620	9670	12660	6820	9740	10132.18	2.64	0	-40159	10240	9990	9850	9600	9460	9920	9530	121	2920	500	6230	10	1	24181020	2537	37.46	2.51	12	1.64	280.00	4171.00	15900	20230822	-34.03	5930	20230106	76.90	15900	-34.03	20230822	5930	76.90	20230106	15900	-34.03	20230822	5930	76.90	20230106	4.28	N	060590	500	120 억		639044	N	N	0	N	00	N
51	20231023	150523	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	610	2	6.26	3301048750	328056	184.89	9870	10620	9670	12660	6820	9740	10064.94	2.64	0	-31455	10240	9990	9850	9600	9460	9920	9530	121	2920	500	6230	10	1	24181020	2503	36.96	2.48	12	1.36	280.00	4171.00	15900	20230822	-34.91	5930	20230106	74.54	15900	-34.91	20230822	5930	74.54	20230106	15900	-34.91	20230822	5930	74.54	20230106	4.28	N	060590	500	120 억		639044	N	N	0	N	00	N
52	20231023	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	210	2	2.16	2499418150	248843	140.24	9870	10620	9670	12660	6820	9740	10047.25	2.64	0	-31419	10240	9990	9850	9600	9460	9920	9530	121	2920	500	6230	10	1	24181020	2406	35.54	2.39	12	1.03	280.00	4171.00	15900	20230822	-37.42	5930	20230106	67.79	15900	-37.42	20230822	5930	67.79	20230106	15900	-37.42	20230822	5930	67.79	20230106	4.28	N	060590	500	120 억		639044	N	N	0	N	00	N
53	20231023	130524	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	240	2	2.46	2400054340	238866	134.62	9870	10620	9670	12660	6820	9740	10050.96	2.64	0	-29759	10240	9990	9850	9600	9460	9920	9530	121	2920	500	6230	10	1	24181020	2413	35.64	2.39	12	0.99	280.00	4171.00	15900	20230822	-37.23	5930	20230106	68.30	15900	-37.23	20230822	5930	68.30	20230106	15900	-37.23	20230822	5930	68.30	20230106	4.28	N	060590	500	120 억		639044	N	N	0	N	00	N
54	20231023	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	310	2	3.18	2292106860	228056	128.53	9870	10620	9670	12660	6820	9740	10054.08	2.64	0	-26504	10240	9990	9850	9600	9460	9920	9530	121	2920	500	6230	10	1	24181020	2430	35.89	2.41	12	0.94	280.00	4171.00	15900	20230822	-36.79	5930	20230106	69.48	15900	-36.79	20230822	5930	69.48	20230106	15900	-36.79	20230822	5930	69.48	20230106	4.28	N	060590	500	120 억		639044	N	N	0	N	00	N
55	20231023	110518	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	300	2	3.08	2201829370	218976	123.41	9870	10620	9670	12660	6820	9740	10058.76	2.64	0	-30102	10240	9990	9850	9600	9460	9920	9530	121	2920	500	6230	10	1	24181020	2428	35.86	2.41	12	0.91	280.00	4171.00	15900	20230822	-36.86	5930	20230106	69.31	15900	-36.86	20230822	5930	69.31	20230106	15900	-36.86	20230822	5930	69.31	20230106	4.28	N	060590	500	120 억		639044	N	N	0	N	00	N
56	20231023	100515	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	200	2	2.05	1930445020	191815	108.10	9870	10620	9670	12660	6820	9740	10068.39	2.64	0	-41595	10240	9990	9850	9600	9460	9920	9530	121	2920	500	6230	10	1	24181020	2404	35.50	2.38	12	0.79	280.00	4171.00	15900	20230822	-37.48	5930	20230106	67.62	15900	-37.48	20230822	5930	67.62	20230106	15900	-37.48	20230822	5930	67.62	20230106	4.28	N	060590	500	120 억		639044	N	N	0	N	00	N
57	20231023	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	10090	350	2	3.59	964678070	94120	53.04	9870	10620	9870	12660	6820	9740	10263.38	2.64	0	-28660	10240	9990	9850	9600	9460	9920	9530	121	2920	500	6230	10	1	24181020	2440	36.04	2.42	12	0.39	280.00	4171.00	15900	20230822	-36.54	5930	20230106	70.15	15900	-36.54	20230822	5930	70.15	20230106	15900	-36.54	20230822	5930	70.15	20230106	4.28	N	060590	500	120 억		639044	N	N	0	N	00	N
58	20231020	160518	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-440	5	-4.32	1727580640	174750	101.26	9950	10100	9710	13230	7130	10180	9886.42	2.56	0	20118	10753	10466	10283	9996	9813	10375	9905	121	3050	500	6510	10	1	24181020	2355	34.79	2.34	12	0.72	280.00	4171.00	15900	20230822	-38.74	5930	20230106	64.25	15900	-38.74	20230822	5930	64.25	20230106	15900	-38.74	20230822	5930	64.25	20230106	4.33	N	060590	500	120 억		619317	N	N	0	N	00	N
59	20231020	150519	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-380	5	-3.73	1528287380	154302	89.41	9950	10100	9740	13230	7130	10180	9904.52	2.56	0	10384	10753	10466	10283	9996	9813	10375	9905	121	3050	500	6510	10	1	24181020	2370	35.00	2.35	12	0.64	280.00	4171.00	15900	20230822	-38.36	5930	20230106	65.26	15900	-38.36	20230822	5930	65.26	20230106	15900	-38.36	20230822	5930	65.26	20230106	4.33	N	060590	500	120 억		619317	N	N	0	N	00	N
60	20231020	140522	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	-240	5	-2.36	1328133150	133997	77.64	9950	10100	9740	13230	7130	10180	9911.66	2.56	0	17705	10753	10466	10283	9996	9813	10375	9905	121	3050	500	6510	10	1	24181020	2404	35.50	2.38	12	0.55	280.00	4171.00	15900	20230822	-37.48	5930	20230106	67.62	15900	-37.48	20230822	5930	67.62	20230106	15900	-37.48	20230822	5930	67.62	20230106	4.33	N	060590	500	120 억		619317	N	N	0	N	00	N
61	20231020	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	-170	5	-1.67	1135703080	114780	66.51	9950	10090	9740	13230	7130	10180	9894.61	2.56	0	17404	10753	10466	10283	9996	9813	10375	9905	121	3050	500	6510	10	1	24181020	2421	35.75	2.40	12	0.47	280.00	4171.00	15900	20230822	-37.04	5930	20230106	68.80	15900	-37.04	20230822	5930	68.80	20230106	15900	-37.04	20230822	5930	68.80	20230106	4.33	N	060590	500	120 억		619317	N	N	0	N	00	N
62	20231020	120516	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	-260	5	-2.55	961073920	97181	56.31	9950	10090	9740	13230	7130	10180	9889.52	2.56	0	11546	10753	10466	10283	9996	9813	10375	9905	121	3050	500	6510	10	1	24181020	2399	35.43	2.38	12	0.40	280.00	4171.00	15900	20230822	-37.61	5930	20230106	67.28	15900	-37.61	20230822	5930	67.28	20230106	15900	-37.61	20230822	5930	67.28	20230106	4.33	N	060590	500	120 억		619317	N	N	0	N	00	N
63	20231020	110521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-330	5	-3.24	730895290	73703	42.71	9950	10090	9800	13230	7130	10180	9916.76	2.56	0	10051	10753	10466	10283	9996	9813	10375	9905	121	3050	500	6510	10	1	24181020	2382	35.18	2.36	12	0.30	280.00	4171.00	15900	20230822	-38.05	5930	20230106	66.10	15900	-38.05	20230822	5930	66.10	20230106	15900	-38.05	20230822	5930	66.10	20230106	4.33	N	060590	500	120 억		619317	N	N	0	N	00	N
64	20231020	100515	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	-270	5	-2.65	497239340	49996	28.97	9950	10090	9860	13230	7130	10180	9945.58	2.56	0	6063	10753	10466	10283	9996	9813	10375	9905	121	3050	500	6510	10	1	24181020	2396	35.39	2.38	12	0.21	280.00	4171.00	15900	20230822	-37.67	5930	20230106	67.12	15900	-37.67	20230822	5930	67.12	20230106	15900	-37.67	20230822	5930	67.12	20230106	4.33	N	060590	500	120 억		619317	N	N	0	N	00	N
65	20231020	090516	57	100.00	KOSDAQ		제약	N	N	N	N		N	10050	-130	5	-1.28	90373740	9063	5.25	9950	10090	9950	13230	7130	10180	9971.72	2.56	0	3963	10753	10466	10283	9996	9813	10375	9905	121	3050	500	6510	10	1	24181020	2430	35.89	2.41	12	0.04	280.00	4171.00	15900	20230822	-36.79	5930	20230106	69.48	15900	-36.79	20230822	5930	69.48	20230106	15900	-36.79	20230822	5930	69.48	20230106	4.33	N	060590	500	120 억		619317	N	N	0	N	00	N
66	20231019	160513	57	100.00	KOSDAQ		제약	N	N	N	N		N	10180	-550	5	-5.13	1768219450	172130	86.98	10400	10570	10100	13940	7520	10730	10272.87	2.52	0	10232	11710	11220	10720	10230	9730	10970	9980	121	3210	500	6860	10	1	24181020	2462	36.36	2.44	12	0.71	280.00	4171.00	15900	20230822	-35.97	5930	20230106	71.67	15900	-35.97	20230822	5930	71.67	20230106	15900	-35.97	20230822	5930	71.67	20230106	4.35	N	060590	500	120 억		608918	N	N	0	N	00	N
67	20231019	150512	57	100.00	KOSDAQ		제약	N	N	N	N		N	10210	-520	5	-4.85	1642698200	159774	80.74	10400	10570	10140	13940	7520	10730	10281.39	2.52	0	8305	11710	11220	10720	10230	9730	10970	9980	121	3210	500	6860	10	1	24181020	2469	36.46	2.45	12	0.66	280.00	4171.00	15900	20230822	-35.79	5930	20230106	72.18	15900	-35.79	20230822	5930	72.18	20230106	15900	-35.79	20230822	5930	72.18	20230106	4.35	N	060590	500	120 억		608918	N	N	0	N	00	N
68	20231019	140514	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-420	5	-3.91	1295025090	125845	63.59	10400	10570	10190	13940	7520	10730	10290.64	2.52	0	6312	11710	11220	10720	10230	9730	10970	9980	121	3210	500	6860	10	1	24181020	2493	36.82	2.47	12	0.52	280.00	4171.00	15900	20230822	-35.16	5930	20230106	73.86	15900	-35.16	20230822	5930	73.86	20230106	15900	-35.16	20230822	5930	73.86	20230106	4.35	N	060590	500	120 억		608918	N	N	0	N	00	N
69	20231019	130510	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-430	5	-4.01	1120107860	108849	55.00	10400	10570	10190	13940	7520	10730	10290.47	2.52	0	7331	11710	11220	10720	10230	9730	10970	9980	121	3210	500	6860	10	1	24181020	2491	36.79	2.47	12	0.45	280.00	4171.00	15900	20230822	-35.22	5930	20230106	73.69	15900	-35.22	20230822	5930	73.69	20230106	15900	-35.22	20230822	5930	73.69	20230106	4.35	N	060590	500	120 억		608918	N	N	0	N	00	N
70	20231019	120514	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-440	5	-4.10	867904060	84280	42.59	10400	10570	10190	13940	7520	10730	10297.86	2.52	0	3437	11710	11220	10720	10230	9730	10970	9980	121	3210	500	6860	10	1	24181020	2488	36.75	2.47	12	0.35	280.00	4171.00	15900	20230822	-35.28	5930	20230106	73.52	15900	-35.28	20230822	5930	73.52	20230106	15900	-35.28	20230822	5930	73.52	20230106	4.35	N	060590	500	120 억		608918	N	N	0	N	00	N
71	20231019	110513	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	-380	5	-3.54	653075840	63378	32.03	10400	10570	10190	13940	7520	10730	10304.46	2.52	0	1047	11710	11220	10720	10230	9730	10970	9980	121	3210	500	6860	10	1	24181020	2503	36.96	2.48	12	0.26	280.00	4171.00	15900	20230822	-34.91	5930	20230106	74.54	15900	-34.91	20230822	5930	74.54	20230106	15900	-34.91	20230822	5930	74.54	20230106	4.35	N	060590	500	120 억		608918	N	N	0	N	00	N
72	20231019	100509	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-430	5	-4.01	244055310	23493	11.87	10400	10570	10240	13940	7520	10730	10388.43	2.52	0	-1543	11710	11220	10720	10230	9730	10970	9980	121	3210	500	6860	10	1	24181020	2491	36.79	2.47	12	0.10	280.00	4171.00	15900	20230822	-35.22	5930	20230106	73.69	15900	-35.22	20230822	5930	73.69	20230106	15900	-35.22	20230822	5930	73.69	20230106	4.35	N	060590	500	120 억		608918	N	N	0	N	00	N
73	20231019	090514	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	-300	5	-2.80	14111490	1353	0.68	10400	10530	10400	13940	7520	10730	10429.78	2.52	0	-211	11710	11220	10720	10230	9730	10970	9980	121	3210	500	6860	10	1	24181020	2522	37.25	2.50	12	0.01	280.00	4171.00	15900	20230822	-34.40	5930	20230106	75.89	15900	-34.40	20230822	5930	75.89	20230106	15900	-34.40	20230822	5930	75.89	20230106	4.35	N	060590	500	120 억		608918	N	N	0	N	00	N
74	20231018	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	-480	5	-4.28	2115884950	195408	310.83	11170	11210	10220	14570	7850	11210	10828.34	2.52	0	1607	11683	11446	11323	11086	10963	11385	11025	121	3360	500	7170	10	1	24181020	2595	38.32	2.57	12	0.81	280.00	4171.00	15900	20230822	-32.52	5930	20230106	80.94	15900	-32.52	20230822	5930	80.94	20230106	15900	-32.52	20230822	5930	80.94	20230106	4.42	N	060590	500	120 억		608419	N	N	0	N	00	N
75	20231018	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	10780	-430	5	-3.84	2005817040	185158	294.52	11170	11210	10220	14570	7850	11210	10833.00	2.52	0	3303	11683	11446	11323	11086	10963	11385	11025	121	3360	500	7170	10	1	24181020	2607	38.50	2.58	12	0.77	280.00	4171.00	15900	20230822	-32.20	5930	20230106	81.79	15900	-32.20	20230822	5930	81.79	20230106	15900	-32.20	20230822	5930	81.79	20230106	4.42	N	060590	500	120 억		608419	N	N	0	N	00	N
76	20231018	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	10890	-320	5	-2.85	1604445030	147686	234.92	11170	11210	10220	14570	7850	11210	10863.89	2.52	0	3411	11683	11446	11323	11086	10963	11385	11025	121	3360	500	7170	10	1	24181020	2633	38.89	2.61	12	0.61	280.00	4171.00	15900	20230822	-31.51	5930	20230106	83.64	15900	-31.51	20230822	5930	83.64	20230106	15900	-31.51	20230822	5930	83.64	20230106	4.42	N	060590	500	120 억		608419	N	N	0	N	00	N
77	20231018	130503	57	100.00	KOSDAQ		제약	N	N	N	N		N	10830	-380	5	-3.39	996277850	90996	144.74	11170	11210	10790	14570	7850	11210	10948.59	2.52	0	-9155	11683	11446	11323	11086	10963	11385	11025	121	3360	500	7170	10	1	24181020	2619	38.68	2.60	12	0.38	280.00	4171.00	15900	20230822	-31.89	5930	20230106	82.63	15900	-31.89	20230822	5930	82.63	20230106	15900	-31.89	20230822	5930	82.63	20230106	4.42	N	060590	500	120 억		608419	N	N	0	N	00	N
78	20231018	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	10890	-320	5	-2.85	768482550	69979	111.31	11170	11210	10870	14570	7850	11210	10981.62	2.52	0	-9827	11683	11446	11323	11086	10963	11385	11025	121	3360	500	7170	10	1	24181020	2633	38.89	2.61	12	0.29	280.00	4171.00	15900	20230822	-31.51	5930	20230106	83.64	15900	-31.51	20230822	5930	83.64	20230106	15900	-31.51	20230822	5930	83.64	20230106	4.42	N	060590	500	120 억		608419	N	N	0	N	00	N
79	20231018	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-210	5	-1.87	562721150	51099	81.28	11170	11210	10900	14570	7850	11210	11012.37	2.52	0	-7760	11683	11446	11323	11086	10963	11385	11025	121	3360	500	7170	10	1	24181020	2660	39.29	2.64	12	0.21	280.00	4171.00	15900	20230822	-30.82	5930	20230106	85.50	15900	-30.82	20230822	5930	85.50	20230106	15900	-30.82	20230822	5930	85.50	20230106	4.42	N	060590	500	120 억		608419	N	N	0	N	00	N
80	20231018	100511	57	100.00	KOSDAQ		제약	N	N	N	N		N	11030	-180	5	-1.61	339740870	30718	48.86	11170	11210	10960	14570	7850	11210	11059.99	2.52	0	-6766	11683	11446	11323	11086	10963	11385	11025	121	3360	500	7170	10	1	24181020	2667	39.39	2.64	12	0.13	280.00	4171.00	15900	20230822	-30.63	5930	20230106	86.00	15900	-30.63	20230822	5930	86.00	20230106	15900	-30.63	20230822	5930	86.00	20230106	4.42	N	060590	500	120 억		608419	N	N	0	N	00	N
81	20231018	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	-60	5	-0.54	30421180	2728	4.34	11170	11210	11110	14570	7850	11210	11151.46	2.52	0	-196	11683	11446	11323	11086	10963	11385	11025	121	3360	500	7170	10	1	24181020	2696	39.82	2.67	12	0.01	280.00	4171.00	15900	20230822	-29.87	5930	20230106	88.03	15900	-29.87	20230822	5930	88.03	20230106	15900	-29.87	20230822	5930	88.03	20230106	4.42	N	060590	500	120 억		608419	N	N	0	N	00	N
82	20231017	160510	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	-50	5	-0.44	702312240	61709	62.22	11300	11560	11200	14630	7890	11260	11381.57	2.52	0	-3386	11866	11562	11386	11082	10906	11475	10995	121	3370	500	7200	10	1	24181020	2711	40.04	2.69	12	0.26	280.00	4171.00	15900	20230822	-29.50	5930	20230106	89.04	15900	-29.50	20230822	5930	89.04	20230106	15900	-29.50	20230822	5930	89.04	20230106	4.40	N	060590	500	120 억		610451	N	N	0	N	00	N
83	20231017	150510	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	-20	5	-0.18	604848740	53026	53.47	11300	11560	11210	14630	7890	11260	11406.65	2.52	0	-4884	11866	11562	11386	11082	10906	11475	10995	121	3370	500	7200	10	1	24181020	2718	40.14	2.69	12	0.22	280.00	4171.00	15900	20230822	-29.31	5930	20230106	89.54	15900	-29.31	20230822	5930	89.54	20230106	15900	-29.31	20230822	5930	89.54	20230106	4.40	N	060590	500	120 억		610451	N	N	0	N	00	N
84	20231017	140511	57	100.00	KOSDAQ		제약	N	N	N	N		N	11300	40	2	0.36	483450670	42243	42.59	11300	11560	11280	14630	7890	11260	11444.53	2.52	0	-3436	11866	11562	11386	11082	10906	11475	10995	121	3370	500	7200	10	1	24181020	2732	40.36	2.71	12	0.17	280.00	4171.00	15900	20230822	-28.93	5930	20230106	90.56	15900	-28.93	20230822	5930	90.56	20230106	15900	-28.93	20230822	5930	90.56	20230106	4.40	N	060590	500	120 억		610451	N	N	0	N	00	N
85	20231017	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	140	2	1.24	402956250	35171	35.46	11300	11560	11280	14630	7890	11260	11457.08	2.52	0	1056	11866	11562	11386	11082	10906	11475	10995	121	3370	500	7200	10	1	24181020	2757	40.71	2.73	12	0.15	280.00	4171.00	15900	20230822	-28.30	5930	20230106	92.24	15900	-28.30	20230822	5930	92.24	20230106	15900	-28.30	20230822	5930	92.24	20230106	4.40	N	060590	500	120 억		610451	N	N	0	N	00	N
86	20231017	120509	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	210	2	1.87	345803190	30160	30.41	11300	11560	11280	14630	7890	11260	11465.64	2.52	0	5007	11866	11562	11386	11082	10906	11475	10995	121	3370	500	7200	10	1	24181020	2774	40.96	2.75	12	0.12	280.00	4171.00	15900	20230822	-27.86	5930	20230106	93.42	15900	-27.86	20230822	5930	93.42	20230106	15900	-27.86	20230822	5930	93.42	20230106	4.40	N	060590	500	120 억		610451	N	N	0	N	00	N
87	20231017	110504	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	180	2	1.60	268968490	23460	23.65	11300	11560	11280	14630	7890	11260	11465.01	2.52	0	4752	11866	11562	11386	11082	10906	11475	10995	121	3370	500	7200	10	1	24181020	2766	40.86	2.74	12	0.10	280.00	4171.00	15900	20230822	-28.05	5930	20230106	92.92	15900	-28.05	20230822	5930	92.92	20230106	15900	-28.05	20230822	5930	92.92	20230106	4.40	N	060590	500	120 억		610451	N	N	0	N	00	N
88	20231017	100502	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	210	2	1.87	208518650	18190	18.34	11300	11540	11280	14630	7890	11260	11463.40	2.52	0	5647	11866	11562	11386	11082	10906	11475	10995	121	3370	500	7200	10	1	24181020	2774	40.96	2.75	12	0.08	280.00	4171.00	15900	20230822	-27.86	5930	20230106	93.42	15900	-27.86	20230822	5930	93.42	20230106	15900	-27.86	20230822	5930	93.42	20230106	4.40	N	060590	500	120 억		610451	N	N	0	N	00	N
89	20231017	090505	57	100.00	KOSDAQ		제약	N	N	N	N		N	11490	230	2	2.04	15097160	1322	1.33	11300	11490	11280	14630	7890	11260	11420.30	2.52	0	46	11866	11562	11386	11082	10906	11475	10995	121	3370	500	7200	10	1	24181020	2778	41.04	2.75	12	0.01	280.00	4171.00	15900	20230822	-27.74	5930	20230106	93.76	15900	-27.74	20230822	5930	93.76	20230106	15900	-27.74	20230822	5930	93.76	20230106	4.40	N	060590	500	120 억		610451	N	N	0	N	00	N
90	20231016	160505	57	100.00	KOSDAQ		제약	N	N	N	N		N	11260	-540	5	-4.58	1121454880	98587	114.11	11650	11690	11210	15340	8260	11800	11376.33	2.58	0	-14409	12253	12026	11813	11586	11373	11920	11480	121	3540	500	7550	10	1	24181020	2723	40.21	2.70	12	0.41	280.00	4171.00	15900	20230822	-29.18	5930	20230106	89.88	15900	-29.18	20230822	5930	89.88	20230106	15900	-29.18	20230822	5930	89.88	20230106	4.35	N	060590	500	120 억		624795	N	N	0	N	00	N
91	20231016	150504	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-380	5	-3.22	1023317530	89902	104.06	11650	11690	11210	15340	8260	11800	11382.59	2.58	0	-12187	12253	12026	11813	11586	11373	11920	11480	121	3540	500	7550	10	1	24181020	2761	40.79	2.74	12	0.37	280.00	4171.00	15900	20230822	-28.18	5930	20230106	92.58	15900	-28.18	20230822	5930	92.58	20230106	15900	-28.18	20230822	5930	92.58	20230106	4.35	N	060590	500	120 억		624795	N	N	0	N	00	N
92	20231016	140505	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	-480	5	-4.07	843727780	73951	85.59	11650	11690	11290	15340	8260	11800	11409.28	2.58	0	-9037	12253	12026	11813	11586	11373	11920	11480	121	3540	500	7550	10	1	24181020	2737	40.43	2.71	12	0.31	280.00	4171.00	15900	20230822	-28.81	5930	20230106	90.89	15900	-28.81	20230822	5930	90.89	20230106	15900	-28.81	20230822	5930	90.89	20230106	4.35	N	060590	500	120 억		624795	N	N	0	N	00	N
93	20231016	130503	57	100.00	KOSDAQ		제약	N	N	N	N		N	11400	-400	5	-3.39	695587300	60864	70.45	11650	11690	11320	15340	8260	11800	11428.55	2.58	0	-8768	12253	12026	11813	11586	11373	11920	11480	121	3540	500	7550	10	1	24181020	2757	40.71	2.73	12	0.25	280.00	4171.00	15900	20230822	-28.30	5930	20230106	92.24	15900	-28.30	20230822	5930	92.24	20230106	15900	-28.30	20230822	5930	92.24	20230106	4.35	N	060590	500	120 억		624795	N	N	0	N	00	N
94	20231016	120503	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	-470	5	-3.98	649292990	56784	65.72	11650	11690	11330	15340	8260	11800	11434.44	2.58	0	-8949	12253	12026	11813	11586	11373	11920	11480	121	3540	500	7550	10	1	24181020	2740	40.46	2.72	12	0.23	280.00	4171.00	15900	20230822	-28.74	5930	20230106	91.06	15900	-28.74	20230822	5930	91.06	20230106	15900	-28.74	20230822	5930	91.06	20230106	4.35	N	060590	500	120 억		624795	N	N	0	N	00	N
95	20231016	110501	57	100.00	KOSDAQ		제약	N	N	N	N		N	11420	-380	5	-3.22	432562120	37750	43.69	11650	11690	11340	15340	8260	11800	11458.60	2.58	0	-9123	12253	12026	11813	11586	11373	11920	11480	121	3540	500	7550	10	1	24181020	2761	40.79	2.74	12	0.16	280.00	4171.00	15900	20230822	-28.18	5930	20230106	92.58	15900	-28.18	20230822	5930	92.58	20230106	15900	-28.18	20230822	5930	92.58	20230106	4.35	N	060590	500	120 억		624795	N	N	0	N	00	N
96	20231016	100457	57	100.00	KOSDAQ		제약	N	N	N	N		N	11480	-320	5	-2.71	307300210	26843	31.07	11650	11690	11340	15340	8260	11800	11448.06	2.58	0	-6158	12253	12026	11813	11586	11373	11920	11480	121	3540	500	7550	10	1	24181020	2776	41.00	2.75	12	0.11	280.00	4171.00	15900	20230822	-27.80	5930	20230106	93.59	15900	-27.80	20230822	5930	93.59	20230106	15900	-27.80	20230822	5930	93.59	20230106	4.35	N	060590	500	120 억		624795	N	N	0	N	00	N
97	20231016	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11390	-410	5	-3.47	131588050	11466	13.27	11650	11690	11340	15340	8260	11800	11476.37	2.58	0	-7166	12253	12026	11813	11586	11373	11920	11480	121	3540	500	7550	10	1	24181020	2754	40.68	2.73	12	0.05	280.00	4171.00	15900	20230822	-28.36	5930	20230106	92.07	15900	-28.36	20230822	5930	92.07	20230106	15900	-28.36	20230822	5930	92.07	20230106	4.35	N	060590	500	120 억		624795	N	N	0	N	00	N
98	20231012	160512	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	270	2	2.31	2347025360	196325	111.26	11860	12210	11600	15210	8190	11700	11954.79	2.63	0	-4741	12393	12046	11573	11226	10753	12220	11400	121	3510	500	7480	10	1	24181020	2894	42.75	2.87	12	0.81	280.00	4171.00	15900	20230822	-24.72	5930	20230106	101.85	15900	-24.72	20230822	5930	101.85	20230106	15900	-24.72	20230822	5930	101.85	20230106	4.28	N	060590	500	120 억		635928	N	N	1	N	00	N
99	20231012	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	230	2	1.97	2256382270	188746	106.97	11860	12210	11600	15210	8190	11700	11954.60	2.63	0	-6137	12393	12046	11573	11226	10753	12220	11400	121	3510	500	7480	10	1	24181020	2885	42.61	2.86	12	0.78	280.00	4171.00	15900	20230822	-24.97	5930	20230106	101.18	15900	-24.97	20230822	5930	101.18	20230106	15900	-24.97	20230822	5930	101.18	20230106	4.28	N	060590	500	120 억		635928	N	N	0	N	00	N
100	20231012	140502	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	180	2	1.54	2151120180	179900	101.96	11860	12210	11600	15210	8190	11700	11957.31	2.63	0	-7399	12393	12046	11573	11226	10753	12220	11400	121	3510	500	7480	10	1	24181020	2873	42.43	2.85	12	0.74	280.00	4171.00	15900	20230822	-25.28	5930	20230106	100.34	15900	-25.28	20230822	5930	100.34	20230106	15900	-25.28	20230822	5930	100.34	20230106	4.28	N	060590	500	120 억		635928	N	N	0	N	00	N
101	20231012	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	350	2	2.99	2006071750	167753	95.07	11860	12210	11600	15210	8190	11700	11958.49	2.63	0	-817	12393	12046	11573	11226	10753	12220	11400	121	3510	500	7480	10	1	24181020	2914	43.04	2.89	12	0.69	280.00	4171.00	15900	20230822	-24.21	5930	20230106	103.20	15900	-24.21	20230822	5930	103.20	20230106	15900	-24.21	20230822	5930	103.20	20230106	4.28	N	060590	500	120 억		635928	N	N	0	N	00	N
102	20231012	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	230	2	1.97	1890885110	158131	89.62	11860	12210	11600	15210	8190	11700	11957.71	2.63	0	1100	12393	12046	11573	11226	10753	12220	11400	121	3510	500	7480	10	1	24181020	2885	42.61	2.86	12	0.65	280.00	4171.00	15900	20230822	-24.97	5930	20230106	101.18	15900	-24.97	20230822	5930	101.18	20230106	15900	-24.97	20230822	5930	101.18	20230106	4.28	N	060590	500	120 억		635928	N	N	0	N	00	N
103	20231012	110507	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	220	2	1.88	1727606000	144496	81.89	11860	12210	11600	15210	8190	11700	11956.08	2.63	0	-1836	12393	12046	11573	11226	10753	12220	11400	121	3510	500	7480	10	1	24181020	2882	42.57	2.86	12	0.60	280.00	4171.00	15900	20230822	-25.03	5930	20230106	101.01	15900	-25.03	20230822	5930	101.01	20230106	15900	-25.03	20230822	5930	101.01	20230106	4.28	N	060590	500	120 억		635928	N	N	0	N	00	N
104	20231012	100507	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	0	3	0.00	1332006970	111544	63.22	11860	12210	11600	15210	8190	11700	11941.54	2.63	0	-14383	12393	12046	11573	11226	10753	12220	11400	121	3510	500	7480	10	1	24181020	2829	41.79	2.81	12	0.46	280.00	4171.00	15900	20230822	-26.42	5930	20230106	97.30	15900	-26.42	20230822	5930	97.30	20230106	15900	-26.42	20230822	5930	97.30	20230106	4.28	N	060590	500	120 억		635928	N	N	0	N	00	N
105	20231012	090509	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	30	2	0.26	49202940	4174	2.37	11860	11890	11650	15210	8190	11700	11787.96	2.63	0	-1628	12393	12046	11573	11226	10753	12220	11400	121	3510	500	7480	10	1	24181020	2836	41.89	2.81	12	0.02	280.00	4171.00	15900	20230822	-26.23	5930	20230106	97.81	15900	-26.23	20230822	5930	97.81	20230106	15900	-26.23	20230822	5930	97.81	20230106	4.28	N	060590	500	120 억		635928	N	N	0	N	00	N
106	20231011	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	550	2	4.93	2054431700	175982	118.10	11290	11920	11100	14490	7810	11150	11673.95	2.40	0	56203	12176	11662	11376	10862	10576	11520	10720	121	3340	500	7130	10	1	24181020	2829	41.79	2.81	12	0.73	280.00	4171.00	15900	20230822	-26.42	5930	20230106	97.30	15900	-26.42	20230822	5930	97.30	20230106	15900	-26.42	20230822	5930	97.30	20230106	4.37	N	060590	500	120 억		579508	N	N	1	N	00	N
107	20231011	150504	57	100.00	KOSDAQ		제약	N	N	N	N		N	11720	570	2	5.11	1976962620	169348	113.65	11290	11920	11100	14490	7810	11150	11673.96	2.40	0	55015	12176	11662	11376	10862	10576	11520	10720	121	3340	500	7130	10	1	24181020	2834	41.86	2.81	12	0.70	280.00	4171.00	15900	20230822	-26.29	5930	20230106	97.64	15900	-26.29	20230822	5930	97.64	20230106	15900	-26.29	20230822	5930	97.64	20230106	4.37	N	060590	500	120 억		579508	N	N	1	N	00	N
108	20231011	140509	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	350	2	3.14	1631216510	139919	93.90	11290	11920	11100	14490	7810	11150	11658.29	2.40	0	47077	12176	11662	11376	10862	10576	11520	10720	121	3340	500	7130	10	1	24181020	2781	41.07	2.76	12	0.58	280.00	4171.00	15900	20230822	-27.67	5930	20230106	93.93	15900	-27.67	20230822	5930	93.93	20230106	15900	-27.67	20230822	5930	93.93	20230106	4.37	N	060590	500	120 억		579508	N	N	1	N	00	N
109	20231011	130500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11630	480	2	4.30	1522346940	130498	87.58	11290	11920	11100	14490	7810	11150	11665.67	2.40	0	46094	12176	11662	11376	10862	10576	11520	10720	121	3340	500	7130	10	1	24181020	2812	41.54	2.79	12	0.54	280.00	4171.00	15900	20230822	-26.86	5930	20230106	96.12	15900	-26.86	20230822	5930	96.12	20230106	15900	-26.86	20230822	5930	96.12	20230106	4.37	N	060590	500	120 억		579508	N	N	1	N	00	N
110	20231011	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	520	2	4.66	1459848140	125147	83.99	11290	11920	11100	14490	7810	11150	11665.07	2.40	0	46450	12176	11662	11376	10862	10576	11520	10720	121	3340	500	7130	10	1	24181020	2822	41.68	2.80	12	0.52	280.00	4171.00	15900	20230822	-26.60	5930	20230106	96.80	15900	-26.60	20230822	5930	96.80	20230106	15900	-26.60	20230822	5930	96.80	20230106	4.37	N	060590	500	120 억		579508	N	N	1	N	00	N
111	20231011	110506	57	100.00	KOSDAQ		제약	N	N	N	N		N	11670	520	2	4.66	1370574070	117489	78.85	11290	11920	11100	14490	7810	11150	11665.55	2.40	0	42120	12176	11662	11376	10862	10576	11520	10720	121	3340	500	7130	10	1	24181020	2822	41.68	2.80	12	0.49	280.00	4171.00	15900	20230822	-26.60	5930	20230106	96.80	15900	-26.60	20230822	5930	96.80	20230106	15900	-26.60	20230822	5930	96.80	20230106	4.37	N	060590	500	120 억		579508	N	N	1	N	00	N
112	20231011	100501	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	690	2	6.19	1015585530	87245	58.55	11290	11920	11100	14490	7810	11150	11640.62	2.40	0	33970	12176	11662	11376	10862	10576	11520	10720	121	3340	500	7130	10	1	24181020	2863	42.29	2.84	12	0.36	280.00	4171.00	15900	20230822	-25.53	5930	20230106	99.66	15900	-25.53	20230822	5930	99.66	20230106	15900	-25.53	20230822	5930	99.66	20230106	4.37	N	060590	500	120 억		579508	N	N	1	N	00	N
113	20231011	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	100	2	0.90	69442360	6180	4.15	11290	11290	11100	14490	7810	11150	11236.63	2.40	0	3836	12176	11662	11376	10862	10576	11520	10720	121	3340	500	7130	10	1	24181020	2720	40.18	2.70	12	0.03	280.00	4171.00	15900	20230822	-29.25	5930	20230106	89.71	15900	-29.25	20230822	5930	89.71	20230106	15900	-29.25	20230822	5930	89.71	20230106	4.37	N	060590	500	120 억		579508	N	N	1	N	00	N
114	20231010	160459	57	100.00	KOSDAQ		제약	N	N	N	N		N	11150	-540	5	-4.62	1703486090	148553	91.83	11690	11890	11090	15190	8190	11690	11465.38	2.39	0	2291	12343	12016	11463	11136	10583	12180	11300	121	3500	500	7480	10	1	24181020	2696	39.82	2.67	12	0.61	280.00	4171.00	15900	20230822	-29.87	5930	20230106	88.03	15900	-29.87	20230822	5930	88.03	20230106	15900	-29.87	20230822	5930	88.03	20230106	4.35	N	060590	500	120 억		577828	N	N	1	N	00	N
115	20231010	150458	57	100.00	KOSDAQ		제약	N	N	N	N		N	11170	-520	5	-4.45	1525575470	132598	81.97	11690	11890	11090	15190	8190	11690	11503.34	2.39	0	-252	12343	12016	11463	11136	10583	12180	11300	121	3500	500	7480	10	1	24181020	2701	39.89	2.68	12	0.55	280.00	4171.00	15900	20230822	-29.75	5930	20230106	88.36	15900	-29.75	20230822	5930	88.36	20230106	15900	-29.75	20230822	5930	88.36	20230106	4.35	N	060590	500	120 억		577828	N	N	1	N	00	N
116	20231010	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	11230	-460	5	-3.93	1294024220	111834	69.13	11690	11890	11230	15190	8190	11690	11569.46	2.39	0	-6659	12343	12016	11463	11136	10583	12180	11300	121	3500	500	7480	10	1	24181020	2716	40.11	2.69	12	0.46	280.00	4171.00	15900	20230822	-29.37	5930	20230106	89.38	15900	-29.37	20230822	5930	89.38	20230106	15900	-29.37	20230822	5930	89.38	20230106	4.35	N	060590	500	120 억		577828	N	N	1	N	00	N
117	20231010	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	11430	-260	5	-2.22	1147586910	98848	61.11	11690	11890	11290	15190	8190	11690	11608.48	2.39	0	-4913	12343	12016	11463	11136	10583	12180	11300	121	3500	500	7480	10	1	24181020	2764	40.82	2.74	12	0.41	280.00	4171.00	15900	20230822	-28.11	5930	20230106	92.75	15900	-28.11	20230822	5930	92.75	20230106	15900	-28.11	20230822	5930	92.75	20230106	4.35	N	060590	500	120 억		577828	N	N	1	N	00	N
118	20231010	120457	57	100.00	KOSDAQ		제약	N	N	N	N		N	11460	-230	5	-1.97	983714800	84431	52.19	11690	11890	11320	15190	8190	11690	11650.47	2.39	0	-3223	12343	12016	11463	11136	10583	12180	11300	121	3500	500	7480	10	1	24181020	2771	40.93	2.75	12	0.35	280.00	4171.00	15900	20230822	-27.92	5930	20230106	93.25	15900	-27.92	20230822	5930	93.25	20230106	15900	-27.92	20230822	5930	93.25	20230106	4.35	N	060590	500	120 억		577828	N	N	1	N	00	N
119	20231010	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11680	-10	5	-0.09	849494790	72866	45.04	11690	11890	11320	15190	8190	11690	11657.71	2.39	0	-1495	12343	12016	11463	11136	10583	12180	11300	121	3500	500	7480	10	1	24181020	2824	41.71	2.80	12	0.30	280.00	4171.00	15900	20230822	-26.54	5930	20230106	96.96	15900	-26.54	20230822	5930	96.96	20230106	15900	-26.54	20230822	5930	96.96	20230106	4.35	N	060590	500	120 억		577828	N	N	1	N	00	N
120	20231010	100453	57	100.00	KOSDAQ		제약	N	N	N	N		N	11830	140	2	1.20	627547950	53956	33.35	11690	11890	11320	15190	8190	11690	11629.19	2.39	0	1520	12343	12016	11463	11136	10583	12180	11300	121	3500	500	7480	10	1	24181020	2861	42.25	2.84	12	0.22	280.00	4171.00	15900	20230822	-25.60	5930	20230106	99.49	15900	-25.60	20230822	5930	99.49	20230106	15900	-25.60	20230822	5930	99.49	20230106	4.35	N	060590	500	120 억		577828	N	N	1	N	00	N
121	20231010	090451	57	100.00	KOSDAQ		제약	N	N	N	N		N	11440	-250	5	-2.14	123531130	10646	6.58	11690	11700	11440	15190	8190	11690	11590.77	2.39	0	-5679	12343	12016	11463	11136	10583	12180	11300	121	3500	500	7480	10	1	24181020	2766	40.86	2.74	12	0.04	280.00	4171.00	15900	20230822	-28.05	5930	20230106	92.92	15900	-28.05	20230822	5930	92.92	20230106	15900	-28.05	20230822	5930	92.92	20230106	4.35	N	060590	500	120 억		577828	N	N	1	N	00	N
122	20231006	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	500	2	4.47	1709403650	148837	129.88	10910	11790	10910	14540	7840	11190	11481.49	2.25	0	35556	11810	11500	11230	10920	10650	11365	10785	121	3350	500	7160	10	1	24181020	2827	41.75	2.80	12	0.62	280.00	4171.00	15900	20230822	-26.48	5930	20230106	97.13	15900	-26.48	20230822	5930	97.13	20230106	15900	-26.48	20230822	5930	97.13	20230106	4.46	N	060590	500	120 억		543542	N	N	1	N	00	N
123	20231006	150449	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	400	2	3.57	1519535130	132566	115.68	10910	11790	10910	14540	7840	11190	11462.49	2.25	0	38678	11810	11500	11230	10920	10650	11365	10785	121	3350	500	7160	10	1	24181020	2803	41.39	2.78	12	0.55	280.00	4171.00	15900	20230822	-27.11	5930	20230106	95.45	15900	-27.11	20230822	5930	95.45	20230106	15900	-27.11	20230822	5930	95.45	20230106	4.46	N	060590	500	120 억		543542	N	N	1	N	00	N
124	20231006	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	11510	320	2	2.86	1018879990	89495	78.10	10910	11610	10910	14540	7840	11190	11384.78	2.25	0	36608	11810	11500	11230	10920	10650	11365	10785	121	3350	500	7160	10	1	24181020	2783	41.11	2.76	12	0.37	280.00	4171.00	15900	20230822	-27.61	5930	20230106	94.10	15900	-27.61	20230822	5930	94.10	20230106	15900	-27.61	20230822	5930	94.10	20230106	4.46	N	060590	500	120 억		543542	N	N	1	N	00	N
125	20231006	130446	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	280	2	2.50	857472020	75443	65.83	10910	11610	10910	14540	7840	11190	11365.84	2.25	0	28227	11810	11500	11230	10920	10650	11365	10785	121	3350	500	7160	10	1	24181020	2774	40.96	2.75	12	0.31	280.00	4171.00	15900	20230822	-27.86	5930	20230106	93.42	15900	-27.86	20230822	5930	93.42	20230106	15900	-27.86	20230822	5930	93.42	20230106	4.46	N	060590	500	120 억		543542	N	N	1	N	00	N
126	20231006	120442	57	100.00	KOSDAQ		제약	N	N	N	N		N	11550	360	2	3.22	601231890	53152	46.38	10910	11550	10910	14540	7840	11190	11311.57	2.25	0	21448	11810	11500	11230	10920	10650	11365	10785	121	3350	500	7160	10	1	24181020	2793	41.25	2.77	12	0.22	280.00	4171.00	15900	20230822	-27.36	5930	20230106	94.77	15900	-27.36	20230822	5930	94.77	20230106	15900	-27.36	20230822	5930	94.77	20230106	4.46	N	060590	500	120 억		543542	N	N	1	N	00	N
127	20231006	110440	57	100.00	KOSDAQ		제약	N	N	N	N		N	11410	220	2	1.97	493571330	43751	38.18	10910	11490	10910	14540	7840	11190	11281.38	2.25	0	18201	11810	11500	11230	10920	10650	11365	10785	121	3350	500	7160	10	1	24181020	2759	40.75	2.74	12	0.18	280.00	4171.00	15900	20230822	-28.24	5930	20230106	92.41	15900	-28.24	20230822	5930	92.41	20230106	15900	-28.24	20230822	5930	92.41	20230106	4.46	N	060590	500	120 억		543542	N	N	1	N	00	N
128	20231006	100444	57	100.00	KOSDAQ		제약	N	N	N	N		N	11470	280	2	2.50	391629380	34844	30.41	10910	11490	10910	14540	7840	11190	11239.51	2.25	0	14672	11810	11500	11230	10920	10650	11365	10785	121	3350	500	7160	10	1	24181020	2774	40.96	2.75	12	0.14	280.00	4171.00	15900	20230822	-27.86	5930	20230106	93.42	15900	-27.86	20230822	5930	93.42	20230106	15900	-27.86	20230822	5930	93.42	20230106	4.46	N	060590	500	120 억		543542	N	N	1	N	00	N
129	20231006	090440	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	30	2	0.27	134288520	12231	10.67	10910	11220	10910	14540	7840	11190	10979.27	2.25	0	3168	11810	11500	11230	10920	10650	11365	10785	121	3350	500	7160	10	1	24181020	2713	40.07	2.69	12	0.05	280.00	4171.00	15900	20230822	-29.43	5930	20230106	89.21	15900	-29.43	20230822	5930	89.21	20230106	15900	-29.43	20230822	5930	89.21	20230106	4.46	N	060590	500	120 억		543542	N	N	1	N	00	N