KissMeData/153710/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	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	50	2	0.70	80567670	11417	92.16	7170	7250	6980	9290	5010	7150	7056.82	0.51	0	-2139	7263	7206	7103	7046	6943	7155	6995	73	2140	500	5140	10	1	14669958	1056	-51.43	3.64	12	0.08	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	1.00	N	153710	500	73 억		74785	N	N	0	N	00	N
3	20231031	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	100	2	1.40	74362530	10552	85.18	7170	7250	6980	9290	5010	7150	7047.25	0.51	0	-1770	7263	7206	7103	7046	6943	7155	6995	73	2140	500	5140	10	1	14669958	1064	-51.79	3.67	12	0.07	-140.00	1978.00	9680	20230531	-25.10	6130	20230726	18.27	9680	-25.10	20230531	6130	18.27	20230726	9680	-25.10	20230531	6130	18.27	20230726	1.00	N	153710	500	73 억		74785	N	N	0	N	00	N
4	20231031	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-150	5	-2.10	48495660	6880	55.54	7170	7230	7000	9290	5010	7150	7048.79	0.51	0	-1595	7263	7206	7103	7046	6943	7155	6995	73	2140	500	5140	10	1	14669958	1027	-50.00	3.54	12	0.05	-140.00	1978.00	9680	20230531	-27.69	6130	20230726	14.19	9680	-27.69	20230531	6130	14.19	20230726	9680	-27.69	20230531	6130	14.19	20230726	1.00	N	153710	500	73 억		74785	N	N	0	N	00	N
5	20231031	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-110	5	-1.54	26974320	3813	30.78	7170	7230	7030	9290	5010	7150	7074.30	0.51	0	-999	7263	7206	7103	7046	6943	7155	6995	73	2140	500	5140	10	1	14669958	1033	-50.29	3.56	12	0.03	-140.00	1978.00	9680	20230531	-27.27	6130	20230726	14.85	9680	-27.27	20230531	6130	14.85	20230726	9680	-27.27	20230531	6130	14.85	20230726	1.00	N	153710	500	73 억		74785	N	N	0	N	00	N
6	20231031	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-60	5	-0.84	16353080	2308	18.63	7170	7230	7030	9290	5010	7150	7085.39	0.51	0	-509	7263	7206	7103	7046	6943	7155	6995	73	2140	500	5140	10	1	14669958	1040	-50.64	3.58	12	0.02	-140.00	1978.00	9680	20230531	-26.76	6130	20230726	15.66	9680	-26.76	20230531	6130	15.66	20230726	9680	-26.76	20230531	6130	15.66	20230726	1.00	N	153710	500	73 억		74785	N	N	0	N	00	N
7	20231031	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-80	5	-1.12	13990940	1974	15.93	7170	7230	7030	9290	5010	7150	7087.61	0.51	0	-178	7263	7206	7103	7046	6943	7155	6995	73	2140	500	5140	10	1	14669958	1037	-50.50	3.57	12	0.01	-140.00	1978.00	9680	20230531	-26.96	6130	20230726	15.33	9680	-26.96	20230531	6130	15.33	20230726	9680	-26.96	20230531	6130	15.33	20230726	1.00	N	153710	500	73 억		74785	N	N	0	N	00	N
8	20231031	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-30	5	-0.42	10345720	1459	11.78	7170	7230	7030	9290	5010	7150	7090.97	0.51	0	-68	7263	7206	7103	7046	6943	7155	6995	73	2140	500	5140	10	1	14669958	1045	-50.86	3.60	12	0.01	-140.00	1978.00	9680	20230531	-26.45	6130	20230726	16.15	9680	-26.45	20230531	6130	16.15	20230726	9680	-26.45	20230531	6130	16.15	20230726	1.00	N	153710	500	73 억		74785	N	N	0	N	00	N
9	20231031	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	10	2	0.14	2158160	301	2.43	7170	7170	7160	9290	5010	7150	7169.97	0.51	0	-67	7263	7206	7103	7046	6943	7155	6995	73	2140	500	5140	10	1	14669958	1050	-51.14	3.62	12	0.00	-140.00	1978.00	9680	20230531	-26.03	6130	20230726	16.80	9680	-26.03	20230531	6130	16.80	20230726	9680	-26.03	20230531	6130	16.80	20230726	1.00	N	153710	500	73 억		74785	N	N	0	N	00	N
10	20231030	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	60	2	0.85	87933980	12374	150.43	7160	7160	7000	9210	4970	7090	7106.35	0.48	0	4226	7243	7166	7083	7006	6923	7205	7045	73	2120	500	5100	10	1	14669958	1049	-51.07	3.61	12	0.08	-140.00	1978.00	9680	20230531	-26.14	6130	20230726	16.64	9680	-26.14	20230531	6130	16.64	20230726	9680	-26.14	20230531	6130	16.64	20230726	1.00	N	153710	500	73 억		70559	N	N	0	N	00	N
11	20231030	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	50	2	0.71	70414810	9911	120.48	7160	7160	7000	9210	4970	7090	7104.71	0.48	0	3727	7243	7166	7083	7006	6923	7205	7045	73	2120	500	5100	10	1	14669958	1047	-51.00	3.61	12	0.07	-140.00	1978.00	9680	20230531	-26.24	6130	20230726	16.48	9680	-26.24	20230531	6130	16.48	20230726	9680	-26.24	20230531	6130	16.48	20230726	1.00	N	153710	500	73 억		70559	N	N	0	N	00	N
12	20231030	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	70	2	0.99	58513620	8243	100.21	7160	7160	7000	9210	4970	7090	7098.58	0.48	0	2085	7243	7166	7083	7006	6923	7205	7045	73	2120	500	5100	10	1	14669958	1050	-51.14	3.62	12	0.06	-140.00	1978.00	9680	20230531	-26.03	6130	20230726	16.80	9680	-26.03	20230531	6130	16.80	20230726	9680	-26.03	20230531	6130	16.80	20230726	1.00	N	153710	500	73 억		70559	N	N	0	N	00	N
13	20231030	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	30	2	0.42	34322720	4840	58.84	7160	7160	7000	9210	4970	7090	7091.47	0.48	0	1321	7243	7166	7083	7006	6923	7205	7045	73	2120	500	5100	10	1	14669958	1045	-50.86	3.60	12	0.03	-140.00	1978.00	9680	20230531	-26.45	6130	20230726	16.15	9680	-26.45	20230531	6130	16.15	20230726	9680	-26.45	20230531	6130	16.15	20230726	1.00	N	153710	500	73 억		70559	N	N	0	N	00	N
14	20231030	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	20	2	0.28	22318130	3156	38.37	7160	7160	7000	9210	4970	7090	7071.65	0.48	0	562	7243	7166	7083	7006	6923	7205	7045	73	2120	500	5100	10	1	14669958	1043	-50.79	3.59	12	0.02	-140.00	1978.00	9680	20230531	-26.55	6130	20230726	15.99	9680	-26.55	20230531	6130	15.99	20230726	9680	-26.55	20230531	6130	15.99	20230726	1.00	N	153710	500	73 억		70559	N	N	0	N	00	N
15	20231030	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	20	2	0.28	21053110	2978	36.20	7160	7160	7000	9210	4970	7090	7069.55	0.48	0	420	7243	7166	7083	7006	6923	7205	7045	73	2120	500	5100	10	1	14669958	1043	-50.79	3.59	12	0.02	-140.00	1978.00	9680	20230531	-26.55	6130	20230726	15.99	9680	-26.55	20230531	6130	15.99	20230726	9680	-26.55	20230531	6130	15.99	20230726	1.00	N	153710	500	73 억		70559	N	N	0	N	00	N
16	20231030	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-10	5	-0.14	11599870	1635	19.88	7160	7160	7040	9210	4970	7090	7094.72	0.48	0	151	7243	7166	7083	7006	6923	7205	7045	73	2120	500	5100	10	1	14669958	1039	-50.57	3.58	12	0.01	-140.00	1978.00	9680	20230531	-26.86	6130	20230726	15.50	9680	-26.86	20230531	6130	15.50	20230726	9680	-26.86	20230531	6130	15.50	20230726	1.00	N	153710	500	73 억		70559	N	N	0	N	00	N
17	20231030	090831	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-10	5	-0.14	277020	39	0.47	7160	7160	7080	9210	4970	7090	7103.08	0.48	0	0	7243	7166	7083	7006	6923	7205	7045	73	2120	500	5100	10	1	14669958	1039	-50.57	3.58	12	0.00	-140.00	1978.00	9680	20230531	-26.86	6130	20230726	15.50	9680	-26.86	20230531	6130	15.50	20230726	9680	-26.86	20230531	6130	15.50	20230726	1.00	N	153710	500	73 억		70559	N	N	0	N	00	N
18	20231027	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	90	2	1.29	58059230	8226	62.37	7000	7160	7000	9100	4900	7000	7058.01	0.47	0	1808	7273	7136	7063	6926	6853	7100	6890	73	2100	500	5040	10	1	14669958	1040	-50.64	3.58	12	0.06	-140.00	1978.00	9680	20230531	-26.76	6130	20230726	15.66	9680	-26.76	20230531	6130	15.66	20230726	9680	-26.76	20230531	6130	15.66	20230726	1.00	N	153710	500	73 억		68377	N	N	0	N	00	N
19	20231027	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	80	2	1.14	54471650	7718	58.52	7000	7160	7000	9100	4900	7000	7057.74	0.47	0	1648	7273	7136	7063	6926	6853	7100	6890	73	2100	500	5040	10	1	14669958	1039	-50.57	3.58	12	0.05	-140.00	1978.00	9680	20230531	-26.86	6130	20230726	15.50	9680	-26.86	20230531	6130	15.50	20230726	9680	-26.86	20230531	6130	15.50	20230726	1.00	N	153710	500	73 억		68377	N	N	0	N	00	N
20	20231027	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	20	2	0.29	45888530	6500	49.28	7000	7160	7000	9100	4900	7000	7059.77	0.47	0	724	7273	7136	7063	6926	6853	7100	6890	73	2100	500	5040	10	1	14669958	1030	-50.14	3.55	12	0.04	-140.00	1978.00	9680	20230531	-27.48	6130	20230726	14.52	9680	-27.48	20230531	6130	14.52	20230726	9680	-27.48	20230531	6130	14.52	20230726	1.00	N	153710	500	73 억		68377	N	N	0	N	00	N
21	20231027	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	100	2	1.43	38543070	5462	41.41	7000	7160	7000	9100	4900	7000	7056.59	0.47	0	758	7273	7136	7063	6926	6853	7100	6890	73	2100	500	5040	10	1	14669958	1042	-50.71	3.59	12	0.04	-140.00	1978.00	9680	20230531	-26.65	6130	20230726	15.82	9680	-26.65	20230531	6130	15.82	20230726	9680	-26.65	20230531	6130	15.82	20230726	1.00	N	153710	500	73 억		68377	N	N	0	N	00	N
22	20231027	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	130	2	1.86	33874590	4804	36.42	7000	7160	7000	9100	4900	7000	7051.33	0.47	0	917	7273	7136	7063	6926	6853	7100	6890	73	2100	500	5040	10	1	14669958	1046	-50.93	3.60	12	0.03	-140.00	1978.00	9680	20230531	-26.34	6130	20230726	16.31	9680	-26.34	20230531	6130	16.31	20230726	9680	-26.34	20230531	6130	16.31	20230726	1.00	N	153710	500	73 억		68377	N	N	0	N	00	N
23	20231027	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	80	2	1.14	26159360	3711	28.14	7000	7160	7000	9100	4900	7000	7049.14	0.47	0	335	7273	7136	7063	6926	6853	7100	6890	73	2100	500	5040	10	1	14669958	1039	-50.57	3.58	12	0.03	-140.00	1978.00	9680	20230531	-26.86	6130	20230726	15.50	9680	-26.86	20230531	6130	15.50	20230726	9680	-26.86	20230531	6130	15.50	20230726	1.00	N	153710	500	73 억		68377	N	N	0	N	00	N
24	20231027	100832	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	50	2	0.71	20087860	2857	21.66	7000	7130	7000	9100	4900	7000	7031.10	0.47	0	-228	7273	7136	7063	6926	6853	7100	6890	73	2100	500	5040	10	1	14669958	1034	-50.36	3.56	12	0.02	-140.00	1978.00	9680	20230531	-27.17	6130	20230726	15.01	9680	-27.17	20230531	6130	15.01	20230726	9680	-27.17	20230531	6130	15.01	20230726	1.00	N	153710	500	73 억		68377	N	N	0	N	00	N
25	20231027	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	100	2	1.43	210330	30	0.23	7000	7130	7000	9100	4900	7000	7011.00	0.47	0	-6	7273	7136	7063	6926	6853	7100	6890	73	2100	500	5040	10	1	14669958	1042	-50.71	3.59	12	0.00	-140.00	1978.00	9680	20230531	-26.65	6130	20230726	15.82	9680	-26.65	20230531	6130	15.82	20230726	9680	-26.65	20230531	6130	15.82	20230726	1.00	N	153710	500	73 억		68377	N	N	0	N	00	N
26	20231026	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-200	5	-2.78	92753450	13188	96.20	7200	7200	6990	9360	5040	7200	7033.19	0.47	0	-550	7480	7340	7230	7090	6980	7285	7035	73	2160	500	5180	10	1	14669958	1027	-50.00	3.54	12	0.09	-140.00	1978.00	9680	20230531	-27.69	6130	20230726	14.19	9680	-27.69	20230531	6130	14.19	20230726	9680	-27.69	20230531	6130	14.19	20230726	0.99	N	153710	500	73 억		69240	N	N	0	N	00	N
27	20231026	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-200	5	-2.78	86262770	12261	89.44	7200	7200	6990	9360	5040	7200	7035.54	0.47	0	-917	7480	7340	7230	7090	6980	7285	7035	73	2160	500	5180	10	1	14669958	1027	-50.00	3.54	12	0.08	-140.00	1978.00	9680	20230531	-27.69	6130	20230726	14.19	9680	-27.69	20230531	6130	14.19	20230726	9680	-27.69	20230531	6130	14.19	20230726	0.99	N	153710	500	73 억		69240	N	N	0	N	00	N
28	20231026	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-140	5	-1.94	62913700	8928	65.13	7200	7200	7010	9360	5040	7200	7046.79	0.47	0	-1314	7480	7340	7230	7090	6980	7285	7035	73	2160	500	5180	10	1	14669958	1036	-50.43	3.57	12	0.06	-140.00	1978.00	9680	20230531	-27.07	6130	20230726	15.17	9680	-27.07	20230531	6130	15.17	20230726	9680	-27.07	20230531	6130	15.17	20230726	0.99	N	153710	500	73 억		69240	N	N	0	N	00	N
29	20231026	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-110	5	-1.53	45058520	6391	46.62	7200	7200	7010	9360	5040	7200	7050.31	0.47	0	-337	7480	7340	7230	7090	6980	7285	7035	73	2160	500	5180	10	1	14669958	1040	-50.64	3.58	12	0.04	-140.00	1978.00	9680	20230531	-26.76	6130	20230726	15.66	9680	-26.76	20230531	6130	15.66	20230726	9680	-26.76	20230531	6130	15.66	20230726	0.99	N	153710	500	73 억		69240	N	N	0	N	00	N
30	20231026	120816	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-150	5	-2.08	40952840	5809	42.37	7200	7200	7010	9360	5040	7200	7049.89	0.47	0	-228	7480	7340	7230	7090	6980	7285	7035	73	2160	500	5180	10	1	14669958	1034	-50.36	3.56	12	0.04	-140.00	1978.00	9680	20230531	-27.17	6130	20230726	15.01	9680	-27.17	20230531	6130	15.01	20230726	9680	-27.17	20230531	6130	15.01	20230726	0.99	N	153710	500	73 억		69240	N	N	0	N	00	N
31	20231026	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-80	5	-1.11	31965670	4534	33.07	7200	7200	7010	9360	5040	7200	7050.21	0.47	0	102	7480	7340	7230	7090	6980	7285	7035	73	2160	500	5180	10	1	14669958	1045	-50.86	3.60	12	0.03	-140.00	1978.00	9680	20230531	-26.45	6130	20230726	16.15	9680	-26.45	20230531	6130	16.15	20230726	9680	-26.45	20230531	6130	16.15	20230726	0.99	N	153710	500	73 억		69240	N	N	0	N	00	N
32	20231026	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-140	5	-1.94	21085310	2992	21.83	7200	7200	7010	9360	5040	7200	7047.23	0.47	0	383	7480	7340	7230	7090	6980	7285	7035	73	2160	500	5180	10	1	14669958	1036	-50.43	3.57	12	0.02	-140.00	1978.00	9680	20230531	-27.07	6130	20230726	15.17	9680	-27.07	20230531	6130	15.17	20230726	9680	-27.07	20230531	6130	15.17	20230726	0.99	N	153710	500	73 억		69240	N	N	0	N	00	N
33	20231026	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-170	5	-2.36	11870280	1691	12.33	7200	7200	7010	9360	5040	7200	7019.68	0.47	0	902	7480	7340	7230	7090	6980	7285	7035	73	2160	500	5180	10	1	14669958	1031	-50.21	3.55	12	0.01	-140.00	1978.00	9680	20230531	-27.38	6130	20230726	14.68	9680	-27.38	20230531	6130	14.68	20230726	9680	-27.38	20230531	6130	14.68	20230726	0.99	N	153710	500	73 억		69240	N	N	0	N	00	N
34	20231025	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-30	5	-0.41	96634140	13496	74.67	7370	7370	7120	9390	5070	7230	7160.21	0.47	0	21	7483	7356	7213	7086	6943	7285	7015	73	2160	500	5200	10	1	14669958	1056	-51.43	3.64	12	0.09	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	1.01	N	153710	500	73 억		69219	N	N	0	N	00	N
35	20231025	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-60	5	-0.83	92817240	12965	71.74	7370	7370	7120	9390	5070	7230	7159.06	0.47	0	319	7483	7356	7213	7086	6943	7285	7015	73	2160	500	5200	10	1	14669958	1052	-51.21	3.62	12	0.09	-140.00	1978.00	9680	20230531	-25.93	6130	20230726	16.97	9680	-25.93	20230531	6130	16.97	20230726	9680	-25.93	20230531	6130	16.97	20230726	1.01	N	153710	500	73 억		69219	N	N	0	N	00	N
36	20231025	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-90	5	-1.24	63106270	8808	48.74	7370	7370	7130	9390	5070	7230	7164.65	0.47	0	-45	7483	7356	7213	7086	6943	7285	7015	73	2160	500	5200	10	1	14669958	1047	-51.00	3.61	12	0.06	-140.00	1978.00	9680	20230531	-26.24	6130	20230726	16.48	9680	-26.24	20230531	6130	16.48	20230726	9680	-26.24	20230531	6130	16.48	20230726	1.01	N	153710	500	73 억		69219	N	N	0	N	00	N
37	20231025	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-30	5	-0.41	47374790	6605	36.55	7370	7370	7130	9390	5070	7230	7172.56	0.47	0	-45	7483	7356	7213	7086	6943	7285	7015	73	2160	500	5200	10	1	14669958	1056	-51.43	3.64	12	0.05	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	1.01	N	153710	500	73 억		69219	N	N	0	N	00	N
38	20231025	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-10	5	-0.14	38303080	5339	29.54	7370	7370	7130	9390	5070	7230	7174.20	0.47	0	233	7483	7356	7213	7086	6943	7285	7015	73	2160	500	5200	10	1	14669958	1059	-51.57	3.65	12	0.04	-140.00	1978.00	9680	20230531	-25.41	6130	20230726	17.78	9680	-25.41	20230531	6130	17.78	20230726	9680	-25.41	20230531	6130	17.78	20230726	1.01	N	153710	500	73 억		69219	N	N	0	N	00	N
39	20231025	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-60	5	-0.83	36364780	5069	28.05	7370	7370	7130	9390	5070	7230	7173.96	0.47	0	233	7483	7356	7213	7086	6943	7285	7015	73	2160	500	5200	10	1	14669958	1052	-51.21	3.62	12	0.03	-140.00	1978.00	9680	20230531	-25.93	6130	20230726	16.97	9680	-25.93	20230531	6130	16.97	20230726	9680	-25.93	20230531	6130	16.97	20230726	1.01	N	153710	500	73 억		69219	N	N	0	N	00	N
40	20231025	100822	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	10	2	0.14	9565170	1328	7.35	7370	7370	7180	9390	5070	7230	7202.69	0.47	0	-845	7483	7356	7213	7086	6943	7285	7015	73	2160	500	5200	10	1	14669958	1062	-51.71	3.66	12	0.01	-140.00	1978.00	9680	20230531	-25.21	6130	20230726	18.11	9680	-25.21	20230531	6130	18.11	20230726	9680	-25.21	20230531	6130	18.11	20230726	1.01	N	153710	500	73 억		69219	N	N	0	N	00	N
41	20231025	090816	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	10	2	0.14	1008550	139	0.77	7370	7370	7230	9390	5070	7230	7255.76	0.47	0	-2	7483	7356	7213	7086	6943	7285	7015	73	2160	500	5200	10	1	14669958	1062	-51.71	3.66	12	0.00	-140.00	1978.00	9680	20230531	-25.21	6130	20230726	18.11	9680	-25.21	20230531	6130	18.11	20230726	9680	-25.21	20230531	6130	18.11	20230726	1.01	N	153710	500	73 억		69219	N	N	0	N	00	N
42	20231024	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-40	5	-0.55	129478140	18072	52.77	7340	7340	7070	9450	5090	7270	7164.57	0.46	0	2231	7656	7462	7246	7052	6836	7355	6945	73	2180	500	5230	10	1	14669958	1061	-51.64	3.66	12	0.12	-140.00	1978.00	9680	20230531	-25.31	6130	20230726	17.94	9680	-25.31	20230531	6130	17.94	20230726	9680	-25.31	20230531	6130	17.94	20230726	1.02	N	153710	500	73 억		66981	N	N	0	N	00	N
43	20231024	150814	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-20	5	-0.28	126601170	17674	51.61	7340	7340	7070	9450	5090	7270	7163.13	0.46	0	2237	7656	7462	7246	7052	6836	7355	6945	73	2180	500	5230	10	1	14669958	1064	-51.79	3.67	12	0.12	-140.00	1978.00	9680	20230531	-25.10	6130	20230726	18.27	9680	-25.10	20230531	6130	18.27	20230726	9680	-25.10	20230531	6130	18.27	20230726	1.02	N	153710	500	73 억		66981	N	N	0	N	00	N
44	20231024	140758	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-90	5	-1.24	99316360	13884	40.54	7340	7340	7070	9450	5090	7270	7153.30	0.46	0	1047	7656	7462	7246	7052	6836	7355	6945	73	2180	500	5230	10	1	14669958	1053	-51.29	3.63	12	0.09	-140.00	1978.00	9680	20230531	-25.83	6130	20230726	17.13	9680	-25.83	20230531	6130	17.13	20230726	9680	-25.83	20230531	6130	17.13	20230726	1.02	N	153710	500	73 억		66981	N	N	0	N	00	N
45	20231024	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-90	5	-1.24	71680510	10000	29.20	7340	7340	7070	9450	5090	7270	7168.05	0.46	0	470	7656	7462	7246	7052	6836	7355	6945	73	2180	500	5230	10	1	14669958	1053	-51.29	3.63	12	0.07	-140.00	1978.00	9680	20230531	-25.83	6130	20230726	17.13	9680	-25.83	20230531	6130	17.13	20230726	9680	-25.83	20230531	6130	17.13	20230726	1.02	N	153710	500	73 억		66981	N	N	0	N	00	N
46	20231024	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-70	5	-0.96	55888870	7785	22.73	7340	7340	7070	9450	5090	7270	7179.05	0.46	0	-620	7656	7462	7246	7052	6836	7355	6945	73	2180	500	5230	10	1	14669958	1056	-51.43	3.64	12	0.05	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	1.02	N	153710	500	73 억		66981	N	N	0	N	00	N
47	20231024	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-130	5	-1.79	48689960	6779	19.79	7340	7340	7070	9450	5090	7270	7182.47	0.46	0	-1053	7656	7462	7246	7052	6836	7355	6945	73	2180	500	5230	10	1	14669958	1047	-51.00	3.61	12	0.05	-140.00	1978.00	9680	20230531	-26.24	6130	20230726	16.48	9680	-26.24	20230531	6130	16.48	20230726	9680	-26.24	20230531	6130	16.48	20230726	1.02	N	153710	500	73 억		66981	N	N	0	N	00	N
48	20231024	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-120	5	-1.65	31450840	4358	12.73	7340	7340	7150	9450	5090	7270	7216.81	0.46	0	-744	7656	7462	7246	7052	6836	7355	6945	73	2180	500	5230	10	1	14669958	1049	-51.07	3.61	12	0.03	-140.00	1978.00	9680	20230531	-26.14	6130	20230726	16.64	9680	-26.14	20230531	6130	16.64	20230726	9680	-26.14	20230531	6130	16.64	20230726	1.02	N	153710	500	73 억		66981	N	N	0	N	00	N
49	20231024	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	20	2	0.28	14095080	1941	5.67	7340	7340	7200	9450	5090	7270	7261.76	0.46	0	492	7656	7462	7246	7052	6836	7355	6945	73	2180	500	5230	10	1	14669958	1069	-52.07	3.69	12	0.01	-140.00	1978.00	9680	20230531	-24.69	6130	20230726	18.92	9680	-24.69	20230531	6130	18.92	20230726	9680	-24.69	20230531	6130	18.92	20230726	1.02	N	153710	500	73 억		66981	N	N	0	N	00	N
50	20231023	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	280	2	4.01	247493250	34023	149.34	7280	7440	7030	9080	4900	6990	7274.40	0.43	0	4029	7356	7172	7036	6852	6716	7105	6785	73	2090	500	5030	10	1	14669958	1067	-51.93	3.68	12	0.23	-140.00	1978.00	9680	20230531	-24.90	6130	20230726	18.60	9680	-24.90	20230531	6130	18.60	20230726	9680	-24.90	20230531	6130	18.60	20230726	1.02	N	153710	500	73 억		62952	N	N	0	N	00	N
51	20231023	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	300	2	4.29	234136150	32186	141.28	7280	7440	7030	9080	4900	6990	7274.47	0.43	0	3877	7356	7172	7036	6852	6716	7105	6785	73	2090	500	5030	10	1	14669958	1069	-52.07	3.69	12	0.22	-140.00	1978.00	9680	20230531	-24.69	6130	20230726	18.92	9680	-24.69	20230531	6130	18.92	20230726	9680	-24.69	20230531	6130	18.92	20230726	1.02	N	153710	500	73 억		62952	N	N	0	N	00	N
52	20231023	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	210	2	3.00	218559690	30049	131.90	7280	7440	7030	9080	4900	6990	7273.44	0.43	0	2515	7356	7172	7036	6852	6716	7105	6785	73	2090	500	5030	10	1	14669958	1056	-51.43	3.64	12	0.20	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	1.02	N	153710	500	73 억		62952	N	N	0	N	00	N
53	20231023	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	260	2	3.72	134762070	18559	81.46	7280	7390	7030	9080	4900	6990	7261.28	0.43	0	1130	7356	7172	7036	6852	6716	7105	6785	73	2090	500	5030	10	1	14669958	1064	-51.79	3.67	12	0.13	-140.00	1978.00	9680	20230531	-25.10	6130	20230726	18.27	9680	-25.10	20230531	6130	18.27	20230726	9680	-25.10	20230531	6130	18.27	20230726	1.02	N	153710	500	73 억		62952	N	N	0	N	00	N
54	20231023	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	250	2	3.58	121266200	16695	73.28	7280	7390	7030	9080	4900	6990	7263.62	0.43	0	836	7356	7172	7036	6852	6716	7105	6785	73	2090	500	5030	10	1	14669958	1062	-51.71	3.66	12	0.11	-140.00	1978.00	9680	20230531	-25.21	6130	20230726	18.11	9680	-25.21	20230531	6130	18.11	20230726	9680	-25.21	20230531	6130	18.11	20230726	1.02	N	153710	500	73 억		62952	N	N	0	N	00	N
55	20231023	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	310	2	4.43	108861130	14979	65.75	7280	7390	7030	9080	4900	6990	7267.58	0.43	0	711	7356	7172	7036	6852	6716	7105	6785	73	2090	500	5030	10	1	14669958	1071	-52.14	3.69	12	0.10	-140.00	1978.00	9680	20230531	-24.59	6130	20230726	19.09	9680	-24.59	20230531	6130	19.09	20230726	9680	-24.59	20230531	6130	19.09	20230726	1.02	N	153710	500	73 억		62952	N	N	0	N	00	N
56	20231023	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	240	2	3.43	94362600	12984	56.99	7280	7390	7030	9080	4900	6990	7267.61	0.43	0	793	7356	7172	7036	6852	6716	7105	6785	73	2090	500	5030	10	1	14669958	1061	-51.64	3.66	12	0.09	-140.00	1978.00	9680	20230531	-25.31	6130	20230726	17.94	9680	-25.31	20230531	6130	17.94	20230726	9680	-25.31	20230531	6130	17.94	20230726	1.02	N	153710	500	73 억		62952	N	N	0	N	00	N
57	20231023	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	300	2	4.29	44049700	6032	26.48	7280	7390	7030	9080	4900	6990	7302.67	0.43	0	916	7356	7172	7036	6852	6716	7105	6785	73	2090	500	5030	10	1	14669958	1069	-52.07	3.69	12	0.04	-140.00	1978.00	9680	20230531	-24.69	6130	20230726	18.92	9680	-24.69	20230531	6130	18.92	20230726	9680	-24.69	20230531	6130	18.92	20230726	1.02	N	153710	500	73 억		62952	N	N	0	N	00	N
58	20231020	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-260	5	-3.59	142299440	20363	127.77	7220	7220	6900	9420	5080	7250	6988.09	0.44	0	-1767	7596	7422	7216	7042	6836	7510	7130	73	2170	500	5220	10	1	14669958	1025	-49.93	3.53	12	0.14	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	1.00	N	153710	500	73 억		64719	N	N	0	N	00	N
59	20231020	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-180	5	-2.48	123700140	17705	111.09	7220	7220	6900	9420	5080	7250	6986.73	0.44	0	-1779	7596	7422	7216	7042	6836	7510	7130	73	2170	500	5220	10	1	14669958	1037	-50.50	3.57	12	0.12	-140.00	1978.00	9680	20230531	-26.96	6130	20230726	15.33	9680	-26.96	20230531	6130	15.33	20230726	9680	-26.96	20230531	6130	15.33	20230726	1.00	N	153710	500	73 억		64719	N	N	0	N	00	N
60	20231020	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-240	5	-3.31	119157410	17063	107.07	7220	7220	6900	9420	5080	7250	6983.38	0.44	0	-1447	7596	7422	7216	7042	6836	7510	7130	73	2170	500	5220	10	1	14669958	1028	-50.07	3.54	12	0.12	-140.00	1978.00	9680	20230531	-27.58	6130	20230726	14.36	9680	-27.58	20230531	6130	14.36	20230726	9680	-27.58	20230531	6130	14.36	20230726	1.00	N	153710	500	73 억		64719	N	N	0	N	00	N
61	20231020	130737	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-250	5	-3.45	114906110	16456	103.26	7220	7220	6900	9420	5080	7250	6982.63	0.44	0	-1463	7596	7422	7216	7042	6836	7510	7130	73	2170	500	5220	10	1	14669958	1027	-50.00	3.54	12	0.11	-140.00	1978.00	9680	20230531	-27.69	6130	20230726	14.19	9680	-27.69	20230531	6130	14.19	20230726	9680	-27.69	20230531	6130	14.19	20230726	1.00	N	153710	500	73 억		64719	N	N	0	N	00	N
62	20231020	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-260	5	-3.59	104609990	14977	93.98	7220	7220	6900	9420	5080	7250	6984.71	0.44	0	-1497	7596	7422	7216	7042	6836	7510	7130	73	2170	500	5220	10	1	14669958	1025	-49.93	3.53	12	0.10	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	1.00	N	153710	500	73 억		64719	N	N	0	N	00	N
63	20231020	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-260	5	-3.59	88139800	12608	79.11	7220	7220	6900	9420	5080	7250	6990.78	0.44	0	-783	7596	7422	7216	7042	6836	7510	7130	73	2170	500	5220	10	1	14669958	1025	-49.93	3.53	12	0.09	-140.00	1978.00	9680	20230531	-27.79	6130	20230726	14.03	9680	-27.79	20230531	6130	14.03	20230726	9680	-27.79	20230531	6130	14.03	20230726	1.00	N	153710	500	73 억		64719	N	N	0	N	00	N
64	20231020	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-190	5	-2.62	38071230	5401	33.89	7220	7220	7000	9420	5080	7250	7048.92	0.44	0	-1643	7596	7422	7216	7042	6836	7510	7130	73	2170	500	5220	10	1	14669958	1036	-50.43	3.57	12	0.04	-140.00	1978.00	9680	20230531	-27.07	6130	20230726	15.17	9680	-27.07	20230531	6130	15.17	20230726	9680	-27.07	20230531	6130	15.17	20230726	1.00	N	153710	500	73 억		64719	N	N	0	N	00	N
65	20231020	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-100	5	-1.38	2005380	280	1.76	7220	7220	7100	9420	5080	7250	7162.07	0.44	0	-145	7596	7422	7216	7042	6836	7510	7130	73	2170	500	5220	10	1	14669958	1049	-51.07	3.61	12	0.00	-140.00	1978.00	9680	20230531	-26.14	6130	20230726	16.64	9680	-26.14	20230531	6130	16.64	20230726	9680	-26.14	20230531	6130	16.64	20230726	1.00	N	153710	500	73 억		64719	N	N	0	N	00	N
66	20231019	160745	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	30	2	0.42	113389610	15937	62.53	7160	7390	7010	9380	5060	7220	7114.87	0.46	0	-2586	7520	7370	7290	7140	7060	7330	7100	73	2160	500	5190	10	1	14669958	1064	-51.79	3.67	12	0.11	-140.00	1978.00	9680	20230531	-25.10	6130	20230726	18.27	9680	-25.10	20230531	6130	18.27	20230726	9680	-25.10	20230531	6130	18.27	20230726	0.98	N	153710	500	73 억		67585	N	N	0	N	00	N
67	20231019	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-120	5	-1.66	98058830	13787	54.10	7160	7390	7010	9380	5060	7220	7112.41	0.46	0	-1734	7520	7370	7290	7140	7060	7330	7100	73	2160	500	5190	10	1	14669958	1042	-50.71	3.59	12	0.09	-140.00	1978.00	9680	20230531	-26.65	6130	20230726	15.82	9680	-26.65	20230531	6130	15.82	20230726	9680	-26.65	20230531	6130	15.82	20230726	0.98	N	153710	500	73 억		67585	N	N	0	N	00	N
68	20231019	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-150	5	-2.08	86799340	12192	47.84	7160	7390	7010	9380	5060	7220	7119.37	0.46	0	-2164	7520	7370	7290	7140	7060	7330	7100	73	2160	500	5190	10	1	14669958	1037	-50.50	3.57	12	0.08	-140.00	1978.00	9680	20230531	-26.96	6130	20230726	15.33	9680	-26.96	20230531	6130	15.33	20230726	9680	-26.96	20230531	6130	15.33	20230726	0.98	N	153710	500	73 억		67585	N	N	0	N	00	N
69	20231019	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-90	5	-1.25	44734660	6232	24.45	7160	7390	7120	9380	5060	7220	7178.22	0.46	0	-2103	7520	7370	7290	7140	7060	7330	7100	73	2160	500	5190	10	1	14669958	1046	-50.93	3.60	12	0.04	-140.00	1978.00	9680	20230531	-26.34	6130	20230726	16.31	9680	-26.34	20230531	6130	16.31	20230726	9680	-26.34	20230531	6130	16.31	20230726	0.98	N	153710	500	73 억		67585	N	N	0	N	00	N
70	20231019	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-10	5	-0.14	38378240	5342	20.96	7160	7390	7140	9380	5060	7220	7184.25	0.46	0	-2112	7520	7370	7290	7140	7060	7330	7100	73	2160	500	5190	10	1	14669958	1058	-51.50	3.65	12	0.04	-140.00	1978.00	9680	20230531	-25.52	6130	20230726	17.62	9680	-25.52	20230531	6130	17.62	20230726	9680	-25.52	20230531	6130	17.62	20230726	0.98	N	153710	500	73 억		67585	N	N	0	N	00	N
71	20231019	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	0	3	0.00	22126540	3077	12.07	7160	7390	7150	9380	5060	7220	7190.95	0.46	0	-1745	7520	7370	7290	7140	7060	7330	7100	73	2160	500	5190	10	1	14669958	1059	-51.57	3.65	12	0.02	-140.00	1978.00	9680	20230531	-25.41	6130	20230726	17.78	9680	-25.41	20230531	6130	17.78	20230726	9680	-25.41	20230531	6130	17.78	20230726	0.98	N	153710	500	73 억		67585	N	N	0	N	00	N
72	20231019	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-20	5	-0.28	20655640	2873	11.27	7160	7390	7150	9380	5060	7220	7189.57	0.46	0	-1705	7520	7370	7290	7140	7060	7330	7100	73	2160	500	5190	10	1	14669958	1056	-51.43	3.64	12	0.02	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	0.98	N	153710	500	73 억		67585	N	N	0	N	00	N
73	20231019	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-60	5	-0.83	10573680	1474	5.78	7160	7390	7150	9380	5060	7220	7173.46	0.46	0	-1145	7520	7370	7290	7140	7060	7330	7100	73	2160	500	5190	10	1	14669958	1050	-51.14	3.62	12	0.01	-140.00	1978.00	9680	20230531	-26.03	6130	20230726	16.80	9680	-26.03	20230531	6130	16.80	20230726	9680	-26.03	20230531	6130	16.80	20230726	0.98	N	153710	500	73 억		67585	N	N	0	N	00	N
74	20231018	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-210	5	-2.83	185176170	25366	174.34	7430	7440	7210	9650	5210	7430	7299.19	0.49	0	-4924	7630	7530	7480	7380	7330	7505	7355	73	2220	500	5340	10	1	14669958	1059	-51.57	3.65	12	0.17	-140.00	1978.00	9680	20230531	-25.41	6130	20230726	17.78	9680	-25.41	20230531	6130	17.78	20230726	9680	-25.41	20230531	6130	17.78	20230726	0.98	N	153710	500	73 억		72509	N	N	0	N	00	N
75	20231018	150741	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-150	5	-2.02	152093150	20789	142.88	7430	7440	7230	9650	5210	7430	7314.93	0.49	0	-5332	7630	7530	7480	7380	7330	7505	7355	73	2220	500	5340	10	1	14669958	1068	-52.00	3.68	12	0.14	-140.00	1978.00	9680	20230531	-24.79	6130	20230726	18.76	9680	-24.79	20230531	6130	18.76	20230726	9680	-24.79	20230531	6130	18.76	20230726	0.98	N	153710	500	73 억		72509	N	N	0	N	00	N
76	20231018	140730	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-60	5	-0.81	124101620	16925	116.32	7430	7440	7250	9650	5210	7430	7331.28	0.49	0	-4683	7630	7530	7480	7380	7330	7505	7355	73	2220	500	5340	10	1	14669958	1081	-52.64	3.73	12	0.12	-140.00	1978.00	9680	20230531	-23.86	6130	20230726	20.23	9680	-23.86	20230531	6130	20.23	20230726	9680	-23.86	20230531	6130	20.23	20230726	0.98	N	153710	500	73 억		72509	N	N	0	N	00	N
77	20231018	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-140	5	-1.88	104811210	14273	98.10	7430	7440	7290	9650	5210	7430	7342.09	0.49	0	-4258	7630	7530	7480	7380	7330	7505	7355	73	2220	500	5340	10	1	14669958	1069	-52.07	3.69	12	0.10	-140.00	1978.00	9680	20230531	-24.69	6130	20230726	18.92	9680	-24.69	20230531	6130	18.92	20230726	9680	-24.69	20230531	6130	18.92	20230726	0.98	N	153710	500	73 억		72509	N	N	0	N	00	N
78	20231018	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-130	5	-1.75	99093700	13489	92.71	7430	7440	7300	9650	5210	7430	7345.00	0.49	0	-3896	7630	7530	7480	7380	7330	7505	7355	73	2220	500	5340	10	1	14669958	1071	-52.14	3.69	12	0.09	-140.00	1978.00	9680	20230531	-24.59	6130	20230726	19.09	9680	-24.59	20230531	6130	19.09	20230726	9680	-24.59	20230531	6130	19.09	20230726	0.98	N	153710	500	73 억		72509	N	N	0	N	00	N
79	20231018	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-80	5	-1.08	62866400	8533	58.65	7430	7440	7310	9650	5210	7430	7365.94	0.49	0	-2731	7630	7530	7480	7380	7330	7505	7355	73	2220	500	5340	10	1	14669958	1078	-52.50	3.72	12	0.06	-140.00	1978.00	9680	20230531	-24.07	6130	20230726	19.90	9680	-24.07	20230531	6130	19.90	20230726	9680	-24.07	20230531	6130	19.90	20230726	0.98	N	153710	500	73 억		72509	N	N	0	N	00	N
80	20231018	100744	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-100	5	-1.35	29563350	4005	27.53	7430	7440	7320	9650	5210	7430	7379.07	0.49	0	-1597	7630	7530	7480	7380	7330	7505	7355	73	2220	500	5340	10	1	14669958	1075	-52.36	3.71	12	0.03	-140.00	1978.00	9680	20230531	-24.28	6130	20230726	19.58	9680	-24.28	20230531	6130	19.58	20230726	9680	-24.28	20230531	6130	19.58	20230726	0.98	N	153710	500	73 억		72509	N	N	0	N	00	N
81	20231018	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	10	2	0.13	11334010	1530	10.52	7430	7440	7360	9650	5210	7430	7404.52	0.49	0	-1106	7630	7530	7480	7380	7330	7505	7355	73	2220	500	5340	10	1	14669958	1091	-53.14	3.76	12	0.01	-140.00	1978.00	9680	20230531	-23.14	6130	20230726	21.37	9680	-23.14	20230531	6130	21.37	20230726	9680	-23.14	20230531	6130	21.37	20230726	0.98	N	153710	500	73 억		72509	N	N	0	N	00	N
82	20231017	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-110	5	-1.46	108797620	14549	99.12	7570	7580	7430	9800	5280	7540	7478.01	0.50	0	-509	7793	7666	7533	7406	7273	7730	7470	73	2260	500	5420	10	1	14669958	1090	-53.07	3.76	12	0.10	-140.00	1978.00	9680	20230531	-23.24	6130	20230726	21.21	9680	-23.24	20230531	6130	21.21	20230726	9680	-23.24	20230531	6130	21.21	20230726	0.97	N	153710	500	73 억		73018	N	N	0	N	00	N
83	20231017	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-90	5	-1.19	99598970	13313	90.70	7570	7580	7430	9800	5280	7540	7481.33	0.50	0	-464	7793	7666	7533	7406	7273	7730	7470	73	2260	500	5420	10	1	14669958	1093	-53.21	3.77	12	0.09	-140.00	1978.00	9680	20230531	-23.04	6130	20230726	21.53	9680	-23.04	20230531	6130	21.53	20230726	9680	-23.04	20230531	6130	21.53	20230726	0.97	N	153710	500	73 억		73018	N	N	0	N	00	N
84	20231017	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	-50	5	-0.66	82941170	11088	75.54	7570	7580	7430	9800	5280	7540	7480.26	0.50	0	24	7793	7666	7533	7406	7273	7730	7470	73	2260	500	5420	10	1	14669958	1099	-53.50	3.79	12	0.08	-140.00	1978.00	9680	20230531	-22.62	6130	20230726	22.19	9680	-22.62	20230531	6130	22.19	20230726	9680	-22.62	20230531	6130	22.19	20230726	0.97	N	153710	500	73 억		73018	N	N	0	N	00	N
85	20231017	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-110	5	-1.46	59003950	7871	53.62	7570	7580	7430	9800	5280	7540	7496.37	0.50	0	-2716	7793	7666	7533	7406	7273	7730	7470	73	2260	500	5420	10	1	14669958	1090	-53.07	3.76	12	0.05	-140.00	1978.00	9680	20230531	-23.24	6130	20230726	21.21	9680	-23.24	20230531	6130	21.21	20230726	9680	-23.24	20230531	6130	21.21	20230726	0.97	N	153710	500	73 억		73018	N	N	0	N	00	N
86	20231017	120740	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	-40	5	-0.53	29291330	3887	26.48	7570	7580	7490	9800	5280	7540	7535.72	0.50	0	-2533	7793	7666	7533	7406	7273	7730	7470	73	2260	500	5420	10	1	14669958	1100	-53.57	3.79	12	0.03	-140.00	1978.00	9680	20230531	-22.52	6130	20230726	22.35	9680	-22.52	20230531	6130	22.35	20230726	9680	-22.52	20230531	6130	22.35	20230726	0.97	N	153710	500	73 억		73018	N	N	0	N	00	N
87	20231017	110731	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-20	5	-0.27	22161890	2941	20.04	7570	7580	7490	9800	5280	7540	7535.49	0.50	0	-1755	7793	7666	7533	7406	7273	7730	7470	73	2260	500	5420	10	1	14669958	1103	-53.71	3.80	12	0.02	-140.00	1978.00	9680	20230531	-22.31	6130	20230726	22.68	9680	-22.31	20230531	6130	22.68	20230726	9680	-22.31	20230531	6130	22.68	20230726	0.97	N	153710	500	73 억		73018	N	N	0	N	00	N
88	20231017	100726	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	20	2	0.27	17781750	2357	16.06	7570	7580	7500	9800	5280	7540	7544.23	0.50	0	-1517	7793	7666	7533	7406	7273	7730	7470	73	2260	500	5420	10	1	14669958	1109	-54.00	3.82	12	0.02	-140.00	1978.00	9680	20230531	-21.90	6130	20230726	23.33	9680	-21.90	20230531	6130	23.33	20230726	9680	-21.90	20230531	6130	23.33	20230726	0.97	N	153710	500	73 억		73018	N	N	0	N	00	N
89	20231017	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	40	2	0.53	8112590	1072	7.30	7570	7580	7500	9800	5280	7540	7567.71	0.50	0	-998	7793	7666	7533	7406	7273	7730	7470	73	2260	500	5420	10	1	14669958	1112	-54.14	3.83	12	0.01	-140.00	1978.00	9680	20230531	-21.69	6130	20230726	23.65	9680	-21.69	20230531	6130	23.65	20230726	9680	-21.69	20230531	6130	23.65	20230726	0.97	N	153710	500	73 억		73018	N	N	0	N	00	N
90	20231016	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	0	3	0.00	109381580	14625	82.80	7520	7660	7400	9800	5280	7540	7479.07	0.54	0	-6399	7873	7706	7603	7436	7333	7655	7385	73	2260	500	5420	10	1	14669958	1106	-53.86	3.81	12	0.10	-140.00	1978.00	9680	20230531	-22.11	6130	20230726	23.00	9680	-22.11	20230531	6130	23.00	20230726	9680	-22.11	20230531	6130	23.00	20230726	0.97	N	153710	500	73 억		79417	N	N	0	N	00	N
91	20231016	150732	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	-80	5	-1.06	102477020	13704	77.59	7520	7660	7400	9800	5280	7540	7477.89	0.54	0	-6106	7873	7706	7603	7436	7333	7655	7385	73	2260	500	5420	10	1	14669958	1094	-53.29	3.77	12	0.09	-140.00	1978.00	9680	20230531	-22.93	6130	20230726	21.70	9680	-22.93	20230531	6130	21.70	20230726	9680	-22.93	20230531	6130	21.70	20230726	0.97	N	153710	500	73 억		79417	N	N	0	N	00	N
92	20231016	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	-80	5	-1.06	92402220	12348	69.91	7520	7660	7400	9800	5280	7540	7483.17	0.54	0	-6090	7873	7706	7603	7436	7333	7655	7385	73	2260	500	5420	10	1	14669958	1094	-53.29	3.77	12	0.08	-140.00	1978.00	9680	20230531	-22.93	6130	20230726	21.70	9680	-22.93	20230531	6130	21.70	20230726	9680	-22.93	20230531	6130	21.70	20230726	0.97	N	153710	500	73 억		79417	N	N	0	N	00	N
93	20231016	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-10	5	-0.13	90561540	12100	68.50	7520	7660	7400	9800	5280	7540	7484.42	0.54	0	-6090	7873	7706	7603	7436	7333	7655	7385	73	2260	500	5420	10	1	14669958	1105	-53.79	3.81	12	0.08	-140.00	1978.00	9680	20230531	-22.21	6130	20230726	22.84	9680	-22.21	20230531	6130	22.84	20230726	9680	-22.21	20230531	6130	22.84	20230726	0.97	N	153710	500	73 억		79417	N	N	0	N	00	N
94	20231016	120728	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-60	5	-0.80	63166070	8459	47.89	7520	7640	7410	9800	5280	7540	7467.32	0.54	0	-4965	7873	7706	7603	7436	7333	7655	7385	73	2260	500	5420	10	1	14669958	1097	-53.43	3.78	12	0.06	-140.00	1978.00	9680	20230531	-22.73	6130	20230726	22.02	9680	-22.73	20230531	6130	22.02	20230726	9680	-22.73	20230531	6130	22.02	20230726	0.97	N	153710	500	73 억		79417	N	N	0	N	00	N
95	20231016	110724	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-120	5	-1.59	60967540	8163	46.22	7520	7640	7420	9800	5280	7540	7468.77	0.54	0	-4718	7873	7706	7603	7436	7333	7655	7385	73	2260	500	5420	10	1	14669958	1089	-53.00	3.75	12	0.06	-140.00	1978.00	9680	20230531	-23.35	6130	20230726	21.04	9680	-23.35	20230531	6130	21.04	20230726	9680	-23.35	20230531	6130	21.04	20230726	0.97	N	153710	500	73 억		79417	N	N	0	N	00	N
96	20231016	100720	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	0	3	0.00	41851900	5597	31.69	7520	7640	7440	9800	5280	7540	7477.56	0.54	0	-2703	7873	7706	7603	7436	7333	7655	7385	73	2260	500	5420	10	1	14669958	1106	-53.86	3.81	12	0.04	-140.00	1978.00	9680	20230531	-22.11	6130	20230726	23.00	9680	-22.11	20230531	6130	23.00	20230726	9680	-22.11	20230531	6130	23.00	20230726	0.97	N	153710	500	73 억		79417	N	N	0	N	00	N
97	20231016	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-90	5	-1.19	11538360	1543	8.74	7520	7520	7450	9800	5280	7540	7477.87	0.54	0	-1391	7873	7706	7603	7436	7333	7655	7385	73	2260	500	5420	10	1	14669958	1093	-53.21	3.77	12	0.01	-140.00	1978.00	9680	20230531	-23.04	6130	20230726	21.53	9680	-23.04	20230531	6130	21.53	20230726	9680	-23.04	20230531	6130	21.53	20230726	0.97	N	153710	500	73 억		79417	N	N	0	N	00	N
98	20231012	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	110	2	1.46	311493470	40759	137.51	7590	7800	7510	9810	5290	7550	7642.23	0.54	0	4350	7876	7712	7556	7392	7236	7795	7475	73	2260	500	5430	10	1	14669958	1124	-54.71	3.87	12	0.28	-140.00	1978.00	9680	20230531	-20.87	6130	20230726	24.96	9680	-20.87	20230531	6130	24.96	20230726	9680	-20.87	20230531	6130	24.96	20230726	0.99	N	153710	500	73 억		79729	N	N	0	N	00	N
99	20231012	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	100	2	1.32	306300680	40081	135.22	7590	7800	7510	9810	5290	7550	7642.04	0.54	0	4385	7876	7712	7556	7392	7236	7795	7475	73	2260	500	5430	10	1	14669958	1122	-54.64	3.87	12	0.27	-140.00	1978.00	9680	20230531	-20.97	6130	20230726	24.80	9680	-20.97	20230531	6130	24.80	20230726	9680	-20.97	20230531	6130	24.80	20230726	0.99	N	153710	500	73 억		79729	N	N	0	N	00	N
100	20231012	140727	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	110	2	1.46	277562700	36299	122.46	7590	7800	7510	9810	5290	7550	7646.57	0.54	0	4139	7876	7712	7556	7392	7236	7795	7475	73	2260	500	5430	10	1	14669958	1124	-54.71	3.87	12	0.25	-140.00	1978.00	9680	20230531	-20.87	6130	20230726	24.96	9680	-20.87	20230531	6130	24.96	20230726	9680	-20.87	20230531	6130	24.96	20230726	0.99	N	153710	500	73 억		79729	N	N	0	N	00	N
101	20231012	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	100	2	1.32	270435610	35368	119.32	7590	7800	7510	9810	5290	7550	7646.34	0.54	0	4255	7876	7712	7556	7392	7236	7795	7475	73	2260	500	5430	10	1	14669958	1122	-54.64	3.87	12	0.24	-140.00	1978.00	9680	20230531	-20.97	6130	20230726	24.80	9680	-20.97	20230531	6130	24.80	20230726	9680	-20.97	20230531	6130	24.80	20230726	0.99	N	153710	500	73 억		79729	N	N	0	N	00	N
102	20231012	120737	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	50	2	0.66	257183870	33632	113.46	7590	7800	7510	9810	5290	7550	7647.00	0.54	0	4256	7876	7712	7556	7392	7236	7795	7475	73	2260	500	5430	10	1	14669958	1115	-54.29	3.84	12	0.23	-140.00	1978.00	9680	20230531	-21.49	6130	20230726	23.98	9680	-21.49	20230531	6130	23.98	20230726	9680	-21.49	20230531	6130	23.98	20230726	0.99	N	153710	500	73 억		79729	N	N	0	N	00	N
103	20231012	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	50	2	0.66	242695590	31733	107.06	7590	7800	7510	9810	5290	7550	7648.05	0.54	0	4112	7876	7712	7556	7392	7236	7795	7475	73	2260	500	5430	10	1	14669958	1115	-54.29	3.84	12	0.22	-140.00	1978.00	9680	20230531	-21.49	6130	20230726	23.98	9680	-21.49	20230531	6130	23.98	20230726	9680	-21.49	20230531	6130	23.98	20230726	0.99	N	153710	500	73 억		79729	N	N	0	N	00	N
104	20231012	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	60	2	0.79	173815040	22732	76.69	7590	7800	7510	9810	5290	7550	7646.27	0.54	0	1206	7876	7712	7556	7392	7236	7795	7475	73	2260	500	5430	10	1	14669958	1116	-54.36	3.85	12	0.15	-140.00	1978.00	9680	20230531	-21.38	6130	20230726	24.14	9680	-21.38	20230531	6130	24.14	20230726	9680	-21.38	20230531	6130	24.14	20230726	0.99	N	153710	500	73 억		79729	N	N	0	N	00	N
105	20231012	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	0	3	0.00	4756790	627	2.12	7590	7660	7550	9810	5290	7550	7586.59	0.54	0	-240	7876	7712	7556	7392	7236	7795	7475	73	2260	500	5430	10	1	14669958	1108	-53.93	3.82	12	0.00	-140.00	1978.00	9680	20230531	-22.00	6130	20230726	23.16	9680	-22.00	20230531	6130	23.16	20230726	9680	-22.00	20230531	6130	23.16	20230726	0.99	N	153710	500	73 억		79729	N	N	0	N	00	N
106	20231011	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	50	2	0.67	221624440	29417	149.56	7400	7720	7400	9750	5250	7500	7533.89	0.52	0	2620	7713	7606	7393	7286	7073	7660	7340	73	2250	500	5400	10	1	14669958	1108	-53.93	3.82	12	0.20	-140.00	1978.00	9680	20230531	-22.00	6130	20230726	23.16	9680	-22.00	20230531	6130	23.16	20230726	9680	-22.00	20230531	6130	23.16	20230726	1.00	N	153710	500	73 억		76990	N	N	0	N	00	N
107	20231011	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	50	2	0.67	197929820	26275	133.59	7400	7720	7400	9750	5250	7500	7533.01	0.52	0	2935	7713	7606	7393	7286	7073	7660	7340	73	2250	500	5400	10	1	14669958	1108	-53.93	3.82	12	0.18	-140.00	1978.00	9680	20230531	-22.00	6130	20230726	23.16	9680	-22.00	20230531	6130	23.16	20230726	9680	-22.00	20230531	6130	23.16	20230726	1.00	N	153710	500	73 억		76990	N	N	0	N	00	N
108	20231011	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	40	2	0.53	188102650	24972	126.96	7400	7720	7400	9750	5250	7500	7532.54	0.52	0	3146	7713	7606	7393	7286	7073	7660	7340	73	2250	500	5400	10	1	14669958	1106	-53.86	3.81	12	0.17	-140.00	1978.00	9680	20230531	-22.11	6130	20230726	23.00	9680	-22.11	20230531	6130	23.00	20230726	9680	-22.11	20230531	6130	23.00	20230726	1.00	N	153710	500	73 억		76990	N	N	0	N	00	N
109	20231011	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	90	2	1.20	183002890	24297	123.53	7400	7720	7400	9750	5250	7500	7531.91	0.52	0	3125	7713	7606	7393	7286	7073	7660	7340	73	2250	500	5400	10	1	14669958	1113	-54.21	3.84	12	0.17	-140.00	1978.00	9680	20230531	-21.59	6130	20230726	23.82	9680	-21.59	20230531	6130	23.82	20230726	9680	-21.59	20230531	6130	23.82	20230726	1.00	N	153710	500	73 억		76990	N	N	0	N	00	N
110	20231011	120739	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	100	2	1.33	177890420	23620	120.09	7400	7720	7400	9750	5250	7500	7531.35	0.52	0	3145	7713	7606	7393	7286	7073	7660	7340	73	2250	500	5400	10	1	14669958	1115	-54.29	3.84	12	0.16	-140.00	1978.00	9680	20230531	-21.49	6130	20230726	23.98	9680	-21.49	20230531	6130	23.98	20230726	9680	-21.49	20230531	6130	23.98	20230726	1.00	N	153710	500	73 억		76990	N	N	0	N	00	N
111	20231011	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	100	2	1.33	150051870	19935	101.35	7400	7720	7400	9750	5250	7500	7527.06	0.52	0	3239	7713	7606	7393	7286	7073	7660	7340	73	2250	500	5400	10	1	14669958	1115	-54.29	3.84	12	0.14	-140.00	1978.00	9680	20230531	-21.49	6130	20230726	23.98	9680	-21.49	20230531	6130	23.98	20230726	9680	-21.49	20230531	6130	23.98	20230726	1.00	N	153710	500	73 억		76990	N	N	0	N	00	N
112	20231011	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	50	2	0.67	64379940	8603	43.74	7400	7550	7400	9750	5250	7500	7483.43	0.52	0	3616	7713	7606	7393	7286	7073	7660	7340	73	2250	500	5400	10	1	14669958	1108	-53.93	3.82	12	0.06	-140.00	1978.00	9680	20230531	-22.00	6130	20230726	23.16	9680	-22.00	20230531	6130	23.16	20230726	9680	-22.00	20230531	6130	23.16	20230726	1.00	N	153710	500	73 억		76990	N	N	0	N	00	N
113	20231011	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	-40	5	-0.53	2399460	321	1.63	7400	7510	7400	9750	5250	7500	7474.95	0.52	0	-99	7713	7606	7393	7286	7073	7660	7340	73	2250	500	5400	10	1	14669958	1094	-53.29	3.77	12	0.00	-140.00	1978.00	9680	20230531	-22.93	6130	20230726	21.70	9680	-22.93	20230531	6130	21.70	20230726	9680	-22.93	20230531	6130	21.70	20230726	1.00	N	153710	500	73 억		76990	N	N	0	N	00	N
114	20231010	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	160	2	2.18	140309760	19243	104.43	7220	7500	7180	9540	5140	7340	7291.46	0.51	0	1956	7446	7392	7286	7232	7126	7420	7260	73	2200	500	5280	10	1	14669958	1100	-53.57	3.79	12	0.13	-140.00	1978.00	9680	20230531	-22.52	6130	20230726	22.35	9680	-22.52	20230531	6130	22.35	20230726	9680	-22.52	20230531	6130	22.35	20230726	0.99	N	153710	500	73 억		75034	N	N	0	N	00	N
115	20231010	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-60	5	-0.82	104442040	14401	78.15	7220	7400	7180	9540	5140	7340	7252.42	0.51	0	2009	7446	7392	7286	7232	7126	7420	7260	73	2200	500	5280	10	1	14669958	1068	-52.00	3.68	12	0.10	-140.00	1978.00	9680	20230531	-24.79	6130	20230726	18.76	9680	-24.79	20230531	6130	18.76	20230726	9680	-24.79	20230531	6130	18.76	20230726	0.99	N	153710	500	73 억		75034	N	N	0	N	00	N
116	20231010	140726	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-60	5	-0.82	75250040	10355	56.19	7220	7400	7200	9540	5140	7340	7267.02	0.51	0	1793	7446	7392	7286	7232	7126	7420	7260	73	2200	500	5280	10	1	14669958	1068	-52.00	3.68	12	0.07	-140.00	1978.00	9680	20230531	-24.79	6130	20230726	18.76	9680	-24.79	20230531	6130	18.76	20230726	9680	-24.79	20230531	6130	18.76	20230726	0.99	N	153710	500	73 억		75034	N	N	0	N	00	N
117	20231010	130719	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	0	3	0.00	39467070	5409	29.35	7220	7400	7220	9540	5140	7340	7296.56	0.51	0	636	7446	7392	7286	7232	7126	7420	7260	73	2200	500	5280	10	1	14669958	1077	-52.43	3.71	12	0.04	-140.00	1978.00	9680	20230531	-24.17	6130	20230726	19.74	9680	-24.17	20230531	6130	19.74	20230726	9680	-24.17	20230531	6130	19.74	20230726	0.99	N	153710	500	73 억		75034	N	N	0	N	00	N
118	20231010	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	60	2	0.82	34187580	4690	25.45	7220	7400	7220	9540	5140	7340	7289.46	0.51	0	725	7446	7392	7286	7232	7126	7420	7260	73	2200	500	5280	10	1	14669958	1086	-52.86	3.74	12	0.03	-140.00	1978.00	9680	20230531	-23.55	6130	20230726	20.72	9680	-23.55	20230531	6130	20.72	20230726	9680	-23.55	20230531	6130	20.72	20230726	0.99	N	153710	500	73 억		75034	N	N	0	N	00	N
119	20231010	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	20	2	0.27	31277840	4295	23.31	7220	7380	7220	9540	5140	7340	7282.38	0.51	0	715	7446	7392	7286	7232	7126	7420	7260	73	2200	500	5280	10	1	14669958	1080	-52.57	3.72	12	0.03	-140.00	1978.00	9680	20230531	-23.97	6130	20230726	20.07	9680	-23.97	20230531	6130	20.07	20230726	9680	-23.97	20230531	6130	20.07	20230726	0.99	N	153710	500	73 억		75034	N	N	0	N	00	N
120	20231010	100713	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	30	2	0.41	28128300	3866	20.98	7220	7370	7220	9540	5140	7340	7275.81	0.51	0	492	7446	7392	7286	7232	7126	7420	7260	73	2200	500	5280	10	1	14669958	1081	-52.64	3.73	12	0.03	-140.00	1978.00	9680	20230531	-23.86	6130	20230726	20.23	9680	-23.86	20230531	6130	20.23	20230726	9680	-23.86	20230531	6130	20.23	20230726	0.99	N	153710	500	73 억		75034	N	N	0	N	00	N
121	20231010	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-10	5	-0.14	14695470	2033	11.03	7220	7330	7220	9540	5140	7340	7228.47	0.51	0	-130	7446	7392	7286	7232	7126	7420	7260	73	2200	500	5280	10	1	14669958	1075	-52.36	3.71	12	0.01	-140.00	1978.00	9680	20230531	-24.28	6130	20230726	19.58	9680	-24.28	20230531	6130	19.58	20230726	9680	-24.28	20230531	6130	19.58	20230726	0.99	N	153710	500	73 억		75034	N	N	0	N	00	N
122	20231006	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	160	2	2.23	133150090	18309	34.42	7230	7340	7180	9330	5030	7180	7272.38	0.45	0	9246	7446	7312	7236	7102	7026	7275	7065	73	2150	500	5160	10	1	14669958	1077	-52.43	3.71	12	0.12	-140.00	1978.00	9680	20230531	-24.17	6130	20230726	19.74	9680	-24.17	20230531	6130	19.74	20230726	9680	-24.17	20230531	6130	19.74	20230726	1.07	N	153710	500	73 억		65788	N	N	0	N	00	N
123	20231006	150704	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	100	2	1.39	62796310	8669	16.30	7230	7300	7180	9330	5030	7180	7243.78	0.45	0	2905	7446	7312	7236	7102	7026	7275	7065	73	2150	500	5160	10	1	14669958	1068	-52.00	3.68	12	0.06	-140.00	1978.00	9680	20230531	-24.79	6130	20230726	18.76	9680	-24.79	20230531	6130	18.76	20230726	9680	-24.79	20230531	6130	18.76	20230726	1.07	N	153710	500	73 억		65788	N	N	0	N	00	N
124	20231006	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	100	2	1.39	43023030	5936	11.16	7230	7300	7180	9330	5030	7180	7247.82	0.45	0	831	7446	7312	7236	7102	7026	7275	7065	73	2150	500	5160	10	1	14669958	1068	-52.00	3.68	12	0.04	-140.00	1978.00	9680	20230531	-24.79	6130	20230726	18.76	9680	-24.79	20230531	6130	18.76	20230726	9680	-24.79	20230531	6130	18.76	20230726	1.07	N	153710	500	73 억		65788	N	N	0	N	00	N
125	20231006	130658	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	110	2	1.53	41457030	5721	10.75	7230	7300	7180	9330	5030	7180	7246.47	0.45	0	849	7446	7312	7236	7102	7026	7275	7065	73	2150	500	5160	10	1	14669958	1069	-52.07	3.69	12	0.04	-140.00	1978.00	9680	20230531	-24.69	6130	20230726	18.92	9680	-24.69	20230531	6130	18.92	20230726	9680	-24.69	20230531	6130	18.92	20230726	1.07	N	153710	500	73 억		65788	N	N	0	N	00	N
126	20231006	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	120	2	1.67	36282100	5009	9.42	7230	7300	7180	9330	5030	7180	7243.38	0.45	0	455	7446	7312	7236	7102	7026	7275	7065	73	2150	500	5160	10	1	14669958	1071	-52.14	3.69	12	0.03	-140.00	1978.00	9680	20230531	-24.59	6130	20230726	19.09	9680	-24.59	20230531	6130	19.09	20230726	9680	-24.59	20230531	6130	19.09	20230726	1.07	N	153710	500	73 억		65788	N	N	0	N	00	N
127	20231006	110650	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	120	2	1.67	15090340	2081	3.91	7230	7300	7180	9330	5030	7180	7251.48	0.45	0	599	7446	7312	7236	7102	7026	7275	7065	73	2150	500	5160	10	1	14669958	1071	-52.14	3.69	12	0.01	-140.00	1978.00	9680	20230531	-24.59	6130	20230726	19.09	9680	-24.59	20230531	6130	19.09	20230726	9680	-24.59	20230531	6130	19.09	20230726	1.07	N	153710	500	73 억		65788	N	N	0	N	00	N
128	20231006	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	50	2	0.70	7390690	1023	1.92	7230	7270	7180	9330	5030	7180	7224.53	0.45	0	479	7446	7312	7236	7102	7026	7275	7065	73	2150	500	5160	10	1	14669958	1061	-51.64	3.66	12	0.01	-140.00	1978.00	9680	20230531	-25.31	6130	20230726	17.94	9680	-25.31	20230531	6130	17.94	20230726	9680	-25.31	20230531	6130	17.94	20230726	1.07	N	153710	500	73 억		65788	N	N	0	N	00	N
129	20231006	090652	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	20	2	0.28	2031200	281	0.53	7230	7240	7200	9330	5030	7180	7228.47	0.45	0	23	7446	7312	7236	7102	7026	7275	7065	73	2150	500	5160	10	1	14669958	1056	-51.43	3.64	12	0.00	-140.00	1978.00	9680	20230531	-25.62	6130	20230726	17.46	9680	-25.62	20230531	6130	17.46	20230726	9680	-25.62	20230531	6130	17.46	20230726	1.07	N	153710	500	73 억		65788	N	N	0	N	00	N